UTES(UTES)
UTES
$76.01—
NYSE
$76.01—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $74.82 | $76.18 | $74.82 | $76.00 | 80,533 |
| 9/3/2026 | $75.12 | $75.95 | $74.89 | $75.19 | 232,223 |
| 9/2/2026 | $73.84 | $74.91 | $73.46 | $74.78 | 217,200 |
| 9/1/2026 | $73.67 | $74.54 | $73.25 | $74.01 | 302,405 |
| 8/31/2026 | $73.50 | $74.05 | $73.26 | $73.76 | 122,008 |
| 8/28/2026 | $74.99 | $75.05 | $73.64 | $73.78 | 194,532 |
| 8/27/2026 | $74.79 | $75.09 | $74.32 | $74.75 | 158,528 |
| 8/26/2026 | $74.60 | $75.62 | $74.60 | $75.08 | 133,107 |
| 8/25/2026 | $74.59 | $74.97 | $74.25 | $74.61 | 135,015 |
| 8/24/2026 | $74.06 | $74.40 | $73.60 | $74.15 | 206,416 |
| 8/21/2026 | $75.84 | $75.84 | $74.03 | $74.03 | 423,907 |
| 8/20/2026 | $76.01 | $76.55 | $75.46 | $75.56 | 143,800 |
| 8/19/2026 | $76.46 | $76.61 | $75.86 | $76.33 | 140,800 |
| 8/18/2026 | $77.90 | $78.28 | $75.70 | $75.94 | 229,944 |
| 8/17/2026 | $78.34 | $78.51 | $77.31 | $77.87 | 133,900 |
| 8/14/2026 | $77.67 | $78.62 | $77.67 | $78.35 | 153,214 |
| 8/13/2026 | $77.90 | $78.25 | $77.37 | $77.59 | 110,500 |
| 8/12/2026 | $77.54 | $78.13 | $77.32 | $77.62 | 149,700 |
| 8/11/2026 | $75.83 | $77.05 | $75.83 | $76.83 | 92,303 |
| 8/10/2026 | $76.38 | $76.64 | $75.60 | $75.76 | 162,137 |
| 8/7/2026 | $75.75 | $76.98 | $75.13 | $76.54 | 156,200 |
| 8/6/2026 | $76.74 | $77.39 | $75.72 | $75.90 | 130,816 |
| 8/5/2026 | $77.39 | $77.39 | $75.69 | $76.03 | 217,706 |
| 8/4/2026 | $78.69 | $78.69 | $76.53 | $77.13 | 195,100 |
| 8/3/2026 | $77.50 | $78.81 | $76.97 | $78.69 | 123,751 |
| 7/31/2026 | $78.09 | $78.23 | $77.47 | $77.57 | 288,863 |
| 7/30/2026 | $77.88 | $78.56 | $77.43 | $77.59 | 155,619 |
| 7/29/2026 | $78.98 | $78.98 | $76.86 | $76.97 | 113,300 |
| 7/28/2026 | $80.13 | $80.20 | $78.77 | $78.78 | 209,400 |
| 7/27/2026 | $82.17 | $82.17 | $80.20 | $80.45 | 124,229 |
| 7/24/2026 | $82.97 | $83.19 | $81.74 | $82.03 | 74,505 |
| 7/23/2026 | $81.62 | $82.69 | $81.62 | $82.66 | 82,300 |
| 7/22/2026 | $80.16 | $82.12 | $80.16 | $82.04 | 130,512 |
| 7/21/2026 | $79.80 | $80.29 | $79.31 | $79.87 | 126,345 |
| 7/20/2026 | $80.37 | $81.03 | $79.37 | $79.42 | 102,846 |
| 7/17/2026 | $80.44 | $81.13 | $79.90 | $79.99 | 77,900 |
| 7/16/2026 | $81.08 | $81.11 | $79.69 | $80.42 | 76,500 |
| 7/15/2026 | $82.35 | $83.05 | $81.25 | $81.34 | 94,523 |
| 7/14/2026 | $82.84 | $83.70 | $81.76 | $81.96 | 87,600 |
| 7/13/2026 | $81.38 | $82.26 | $81.38 | $82.15 | 90,427 |
| 7/10/2026 | $80.88 | $81.75 | $80.88 | $81.51 | 294,900 |
| 7/9/2026 | $81.30 | $81.69 | $80.97 | $80.99 | 81,400 |
| 7/8/2026 | $80.91 | $81.18 | $80.36 | $80.67 | 84,803 |
| 7/7/2026 | $81.28 | $82.13 | $81.14 | $81.18 | 97,008 |
| 7/6/2026 | $81.27 | $81.74 | $80.68 | $81.18 | 138,000 |
| 7/2/2026 | $80.32 | $81.14 | $80.32 | $81.04 | 99,800 |
| 7/1/2026 | $81.42 | $81.43 | $79.57 | $79.91 | 110,700 |
| 6/30/2026 | $83.41 | $83.56 | $81.69 | $81.74 | 77,219 |
| 6/29/2026 | $84.07 | $84.21 | $83.15 | $83.49 | 104,600 |
| 6/26/2026 | $83.81 | $84.29 | $83.35 | $84.29 | 72,100 |
| 6/25/2026 | $83.40 | $84.50 | $83.29 | $83.94 | 108,600 |
| 6/24/2026 | $82.64 | $83.04 | $82.20 | $82.77 | 70,338 |
| 6/23/2026 | $81.68 | $82.69 | $81.15 | $82.34 | 62,205 |
| 6/22/2026 | $81.76 | $83.17 | $81.76 | $82.74 | 120,900 |
| 6/18/2026 | $81.65 | $83.65 | $81.49 | $82.21 | 178,410 |
| 6/17/2026 | $81.46 | $81.92 | $80.49 | $80.84 | 142,248 |
| 6/16/2026 | $80.50 | $82.53 | $80.50 | $81.58 | 159,700 |
| 6/15/2026 | $79.39 | $80.77 | $79.05 | $80.32 | 148,400 |
| 6/12/2026 | $77.93 | $79.02 | $77.93 | $78.85 | 255,516 |
| 6/11/2026 | $77.48 | $78.26 | $77.46 | $77.64 | 121,311 |
| 6/10/2026 | $78.10 | $78.39 | $76.88 | $77.01 | 86,055 |
| 6/9/2026 | $78.18 | $78.19 | $77.29 | $78.19 | 222,833 |
| 6/8/2026 | $78.93 | $78.93 | $77.56 | $77.57 | 170,776 |