|
Closing price on 1/10/2022
|
|
| Open |
59.20 |
| High |
59.90 |
| Low |
57.50 |
| Volume |
18,500 |
| Split-adjusted Price |
56.57 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
+0.70 / +1.18%
|
59.20
|
59.90
|
57.50
|
59.90
|
58.11
|
56.57
|
18,500
|
|
|
1/7/2022
|
-0.20 / -0.34%
|
59.40
|
59.40
|
59.10
|
59.20
|
59.22
|
55.91
|
5,100
|
|
|
1/6/2022
|
-1.00 / -1.66%
|
60.20
|
61.20
|
59.30
|
59.40
|
59.54
|
56.09
|
3,100
|
|
|
1/5/2022
|
-0.40 / -0.66%
|
61.40
|
61.40
|
59.30
|
60.40
|
59.72
|
57.04
|
3,600
|
|
|
1/4/2022
|
-0.20 / -0.33%
|
59.30
|
60.90
|
59.00
|
60.80
|
59.56
|
57.42
|
17,000
|
|
|
12/31/2021
|
+0.60 / +0.99%
|
59.00
|
62.00
|
56.20
|
61.00
|
60.00
|
57.60
|
51,600
|
|
|
12/30/2021
|
-0.50 / -0.82%
|
59.60
|
60.80
|
59.30
|
60.40
|
59.55
|
57.04
|
6,100
|
|
|
12/29/2021
|
-0.20 / -0.33%
|
59.90
|
61.00
|
59.30
|
60.90
|
60.19
|
57.51
|
3,000
|
|
|
12/28/2021
|
-0.60 / -0.97%
|
60.90
|
61.40
|
59.60
|
61.10
|
60.40
|
57.70
|
1,000
|
|
|
12/27/2021
|
-0.70 / -1.12%
|
60.00
|
61.80
|
60.00
|
61.70
|
61.67
|
58.27
|
1,800
|
|
|
12/24/2021
|
+1.60 / +2.63%
|
59.10
|
62.50
|
59.00
|
62.40
|
61.13
|
58.93
|
15,600
|
|
|
12/23/2021
|
-0.20 / -0.33%
|
60.10
|
61.00
|
59.10
|
60.80
|
60.01
|
57.42
|
4,900
|
|
|
12/22/2021
|
-0.50 / -0.81%
|
62.80
|
62.80
|
60.20
|
61.00
|
61.05
|
57.60
|
1,900
|
|
|
12/21/2021
|
+0.50 / +0.82%
|
61.00
|
61.80
|
59.50
|
61.50
|
60.79
|
58.08
|
9,400
|
|
|
12/20/2021
|
+0.20 / +0.33%
|
60.80
|
61.50
|
60.30
|
61.00
|
60.83
|
57.60
|
3,600
|
|
|
12/17/2021
|
+0.20 / +0.33%
|
60.20
|
61.20
|
60.20
|
60.80
|
60.43
|
57.42
|
4,100
|
|
|
12/16/2021
|
-1.30 / -2.10%
|
60.50
|
61.80
|
60.50
|
60.60
|
60.83
|
57.23
|
2,500
|
|
|
12/15/2021
|
+0.40 / +0.65%
|
60.40
|
62.00
|
60.30
|
61.90
|
61.21
|
58.45
|
5,800
|
|
|
12/14/2021
|
-0.30 / -0.49%
|
61.80
|
62.00
|
60.50
|
61.50
|
61.09
|
58.08
|
6,400
|
|
|
12/13/2021
|
-0.20 / -0.32%
|
62.00
|
62.00
|
60.20
|
61.80
|
61.10
|
58.36
|
6,600
|
|
|
12/10/2021
|
0.00 / 0.00%
|
60.10
|
62.60
|
60.10
|
62.00
|
61.58
|
58.55
|
5,700
|
|
|
12/9/2021
|
+0.50 / +0.81%
|
61.30
|
62.00
|
61.30
|
62.00
|
61.64
|
58.55
|
45,000
|
|
|
12/8/2021
|
0.00 / 0.00%
|
61.50
|
62.90
|
61.10
|
61.50
|
61.39
|
58.08
|
39,600
|
|
|
12/7/2021
|
+1.10 / +1.82%
|
60.10
|
62.90
|
60.10
|
61.50
|
61.39
|
58.08
|
32,600
|
|
|
12/6/2021
|
+0.40 / +0.67%
|
59.50
|
60.90
|
59.50
|
60.40
|
60.21
|
57.04
|
77,200
|
|
|
12/3/2021
|
0.00 / 0.00%
|
59.60
|
61.90
|
59.60
|
60.00
|
60.24
|
56.66
|
16,900
|
|
|
12/2/2021
|
-1.00 / -1.64%
|
59.20
|
60.50
|
59.00
|
60.00
|
59.58
|
56.66
|
4,100
|
|
|
12/1/2021
|
-0.10 / -0.16%
|
60.30
|
61.00
|
60.10
|
61.00
|
60.34
|
57.60
|
11,800
|
|
|
11/30/2021
|
+2.10 / +3.56%
|
59.00
|
62.00
|
59.00
|
61.10
|
60.37
|
57.70
|
38,800
|
|
|
11/29/2021
|
+0.20 / +0.34%
|
56.40
|
62.00
|
56.40
|
59.00
|
58.79
|
55.72
|
24,900
|
|
|