Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	UTI	15.59	16.03	15.41	15.61	0.195	1,280,545	4,633	14.00	17.23
2024-05-02	Z	UTI	15.50	15.68	15.235	15.41	0.105	1,224,116	7,092	12.80	17.23
2024-05-01	Z	UTI	15.19	15.5299	15.06	15.29	0.052	363,256	3,304	14.00	17.09
2024-04-30	Z	UTI	15.37	15.52	15.12	15.22	-0.282	743,869	2,804	13.06	17.09
2024-04-29	Z	UTI	15.23	15.56	15.06	15.51	0.34	401,983	3,539	14.40	17.09
2024-04-26	Z	UTI	14.88	15.28	14.84	15.20	0.30	221,095	3,159	14.00	16.20
2024-04-25	Z	UTI	14.61	14.93	14.4701	14.89	0.26	265,412	3,161	13.20	16.61
2024-04-24	Z	UTI	14.55	14.77	14.4703	14.62	0.105	345,238	3,735	12.80	14.98
2024-04-23	Z	UTI	14.65	14.82	14.50	14.52	-0.03	213,397	2,375	13.28	16.61
2024-04-22	Z	UTI	14.32	14.60	14.20	14.54	-0.05	270,783	2,223	12.91	15.48
2024-04-19	Z	UTI	14.20	14.59	14.20	14.58	0.36	372,823	2,755	12.80	15.48
2024-04-18	Z	UTI	14.28	14.48	14.20	14.23	-0.04	293,453	2,379	14.25	15.48
2024-04-17	Z	UTI	14.55	14.55	14.24	14.27	-0.23	221,804	2,097	12.91	15.73
2024-04-16	Z	UTI	14.57	14.7299	14.46	14.48	-0.16	296,499	3,816	14.36	16.00
2024-04-15	Z	UTI	15.10	15.266	14.60	14.61	-0.35	327,965	3,064	14.63	14.93
2024-04-12	Z	UTI	15.18	15.26	14.86	14.96	-0.29	378,721	2,928	13.14	16.39
2024-04-11	Z	UTI	15.28	15.325	15.06	15.26	0.05	321,086	2,922	13.14	15.48
2024-04-10	Z	UTI	15.15	15.41	14.95	15.21	-0.08	412,767	2,831	13.46	16.96
2024-04-09	Z	UTI	15.50	15.50	15.19	15.30	-0.17	280,044	3,009	14.95	17.10
2024-04-08	Z	UTI	15.16	15.69	15.02	15.48	0.70	785,777	4,705	14.37	17.31
2024-04-05	Z	UTI	14.73	14.935	14.70	14.78	0.11	305,417	2,437	13.54	17.23
2024-04-04	Z	UTI	14.96	15.026	14.66	14.67	-0.10	378,795	3,476	13.14	14.78
2024-04-03	Z	UTI	14.73	14.945	14.69	14.80	0.05	349,617	2,940	14.50	14.92
2024-04-02	Z	UTI	14.56	14.82	14.11	14.75	0.125	585,125	3,943	13.49	15.04
2024-04-01	Z	UTI	16.08	16.17	14.55	14.63	-1.32	785,948	4,948	14.63	14.92
2024-03-29	Z	UTI	15.20	16.12	15.20	15.94	0.76	0	0	14.64	17.23
2024-03-28	Z	UTI	15.20	16.12	15.20	15.94	0.76	1,137,264	6,389	14.64	17.23
2024-03-27	Z	UTI	14.86	15.20	14.86	15.18	0.30	307,396	3,348	14.88	16.48
2024-03-26	Z	UTI	15.04	15.20	14.85	14.87	-0.16	652,397	2,885	13.22	16.49
2024-03-25	Z	UTI	15.10	15.22	14.90	15.02	-0.10	320,251	2,675	12.89	16.33
2024-03-22	Z	UTI	15.07	15.14	14.83	15.10	0.05	278,085	2,687	13.15	16.51
2024-03-21	Z	UTI	14.90	15.12	14.86	15.04	0.18	490,906	3,044	13.00	16.44
2024-03-20	Z	UTI	14.66	14.88	14.47	14.87	0.17	297,993	3,437	13.36	15.88
2024-03-19	Z	UTI	14.50	14.74	14.32	14.70	0.16	553,459	3,755	13.09	16.33
2024-03-18	Z	UTI	14.59	14.62	14.37	14.53	0.02	687,963	3,070	14.16	16.73
2024-03-15	Z	UTI	14.50	14.71	14.49	14.52	-0.08	1,835,026	4,308	14.16	16.73
2024-03-14	Z	UTI	15.03	15.0602	14.4356	14.59	-0.47	528,294	3,000	12.99	15.32
2024-03-13	Z	UTI	15.17	15.33	14.77	15.06	-0.11	533,158	2,914	14.50	16.77
2024-03-12	Z	UTI	14.80	15.20	14.65	15.17	0.34	485,351	2,966	13.72	16.73
2024-03-11	Z	UTI	14.49	14.97	14.42	14.82	0.29	431,472	3,311	13.27	16.32
2024-03-08	Z	UTI	14.93	14.94	14.30	14.52	-0.39	575,213	3,990	12.95	16.32
2024-03-07	Z	UTI	15.21	15.325	14.805	14.91	-0.22	511,757	2,669	13.52	15.48
2024-03-06	Z	UTI	15.26	15.41	15.08	15.13	-0.07	474,769	3,388	15.05	16.80
2024-03-05	Z	UTI	15.13	15.31	15.075	15.18	0.055	385,552	2,873	15.00	15.40
2024-03-04	Z	UTI	15.24	15.4842	15.04	15.13	0.095	792,103	4,040	15.05	15.40
2024-03-01	Z	UTI	15.12	15.17	14.945	15.01	-0.03	421,223	2,736	13.77	16.00
2024-02-29	Z	UTI	15.00	15.10	14.8501	15.04	0.31	325,364	2,155	13.65	16.32
2024-02-28	Z	UTI	15.00	15.17	14.60	14.73	-0.30	470,550	3,450	13.32	16.04
2024-02-27	Z	UTI	15.27	15.392	14.95	15.03	-0.21	364,802	2,986	14.56	17.74
2024-02-26	Z	UTI	15.07	15.36	14.988	15.24	0.13	518,159	3,619	13.72	16.70
2024-02-23	Z	UTI	15.01	15.28	14.95	15.11	0.10	586,364	2,768	13.20	16.28
2024-02-22	Z	UTI	14.73	15.11	14.58	15.00	0.50	756,105	4,649	14.85	16.78
2024-02-21	Z	UTI	14.75	14.76	14.23	14.50	-0.335	710,366	5,720	14.55	16.11
2024-02-20	Z	UTI	14.59	14.9334	14.51	14.83	0.16	702,802	4,423	13.80	16.11
2024-02-19	Z	UTI	14.96	15.15	14.64	14.66	-0.21	0	0	13.36	16.12
2024-02-16	Z	UTI	14.96	15.15	14.64	14.66	-0.21	1,068,178	5,727	13.36	16.12
2024-02-15	Z	UTI	14.66	14.90	13.23	14.86	-1.14	3,027,582	12,088	14.58	17.00
2024-02-14	Z	UTI	15.99	16.07	15.83	16.01	0.34	496,850	3,113	14.65	16.44
2024-02-13	Z	UTI	15.70	15.785	15.31	15.68	-0.26	672,989	5,006	14.34	16.27
2024-02-12	Z	UTI	15.91	16.11	15.72	15.94	0.15	811,513	3,988	15.77	17.33
2024-02-09	Z	UTI	16.15	16.367	15.55	15.80	-0.38	891,952	6,112	15.67	17.06
2024-02-08	Z	UTI	15.78	16.32	15.23	16.20	1.50	2,903,726	11,078	14.90	16.20
2024-02-07	Z	UTI	14.61	14.9103	14.47	14.70	-0.02	557,172	3,639	14.99	15.50
2024-02-06	Z	UTI	15.05	15.21	14.39	14.73	-0.15	1,137,110	4,916	13.45	16.42
2024-02-05	Z	UTI	14.25	15.06	14.0901	14.85	0.42	2,448,561	7,097	14.50	15.35