|
Closing price on 10/8/2021
|
|
| Open |
59.60 |
| High |
60.00 |
| Low |
59.00 |
| Volume |
23,700 |
| Split-adjusted Price |
56.00 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
-0.30 / -0.50%
|
59.60
|
60.00
|
59.00
|
59.30
|
59.24
|
56.00
|
23,700
|
|
|
10/7/2021
|
-0.20 / -0.33%
|
59.20
|
60.00
|
59.20
|
59.60
|
59.68
|
56.28
|
15,400
|
|
|
10/6/2021
|
-0.10 / -0.17%
|
59.90
|
60.40
|
59.80
|
59.80
|
59.91
|
56.47
|
12,500
|
|
|
10/5/2021
|
-0.20 / -0.33%
|
60.80
|
60.80
|
59.80
|
59.90
|
60.00
|
56.57
|
9,400
|
|
|
10/4/2021
|
-0.50 / -0.83%
|
60.10
|
60.90
|
59.70
|
60.10
|
60.00
|
56.75
|
15,200
|
|
|
10/1/2021
|
-1.40 / -2.26%
|
60.80
|
61.80
|
60.60
|
60.60
|
60.86
|
57.23
|
60,930
|
|
|
9/30/2021
|
0.00 / 0.00%
|
62.40
|
62.40
|
60.50
|
62.00
|
61.58
|
58.55
|
25,900
|
|
|
9/29/2021
|
+1.60 / +2.65%
|
60.40
|
62.00
|
60.00
|
62.00
|
61.73
|
58.55
|
24,300
|
|
|
9/28/2021
|
+0.30 / +0.50%
|
60.10
|
61.90
|
59.10
|
60.40
|
59.84
|
57.04
|
12,300
|
|
|
9/27/2021
|
-1.40 / -2.28%
|
60.00
|
62.20
|
60.00
|
60.10
|
60.36
|
56.75
|
11,000
|
|
|
9/24/2021
|
-0.40 / -0.65%
|
61.90
|
62.50
|
60.90
|
61.50
|
61.09
|
58.08
|
15,800
|
|
|
9/23/2021
|
+0.50 / +0.81%
|
60.60
|
62.20
|
60.60
|
61.90
|
61.33
|
58.45
|
19,500
|
|
|
9/22/2021
|
+0.10 / +0.16%
|
61.00
|
62.70
|
61.00
|
61.40
|
61.69
|
57.98
|
23,100
|
|
|
9/21/2021
|
-0.60 / -0.97%
|
61.00
|
62.90
|
60.60
|
61.30
|
61.34
|
57.89
|
13,100
|
|
|
9/20/2021
|
-1.90 / -2.98%
|
62.00
|
64.00
|
61.00
|
61.90
|
61.86
|
58.45
|
40,800
|
|
|
9/17/2021
|
+1.90 / +3.07%
|
60.70
|
63.80
|
60.00
|
63.80
|
62.19
|
60.25
|
108,800
|
|
|
9/16/2021
|
+0.90 / +1.48%
|
60.90
|
62.50
|
59.90
|
61.90
|
60.33
|
58.45
|
38,100
|
|
|
9/15/2021
|
-1.00 / -1.61%
|
58.50
|
65.00
|
58.50
|
61.00
|
60.20
|
57.60
|
93,500
|
|
|
9/14/2021
|
-1.00 / -1.59%
|
59.00
|
67.40
|
59.00
|
62.00
|
60.00
|
58.55
|
43,500
|
|
|
9/13/2021
|
-0.40 / -0.63%
|
60.80
|
63.30
|
60.80
|
63.00
|
62.27
|
59.49
|
50,300
|
|
|
9/10/2021
|
-0.40 / -0.63%
|
62.00
|
64.80
|
62.00
|
63.40
|
62.60
|
59.87
|
9,600
|
|
|
9/9/2021
|
-0.20 / -0.31%
|
62.60
|
64.40
|
62.60
|
63.80
|
62.84
|
60.25
|
48,600
|
|
|
9/8/2021
|
-0.90 / -1.39%
|
65.10
|
65.80
|
63.50
|
64.00
|
64.60
|
60.44
|
12,400
|
|
|
9/7/2021
|
+1.40 / +2.20%
|
62.30
|
66.50
|
62.30
|
64.90
|
64.38
|
61.29
|
37,700
|
|
|
9/6/2021
|
+0.40 / +0.63%
|
63.00
|
64.90
|
63.00
|
63.50
|
63.30
|
59.97
|
50,900
|
|
|
9/1/2021
|
-1.80 / -2.77%
|
63.00
|
66.40
|
63.00
|
63.10
|
63.68
|
59.59
|
39,900
|
|
|
8/31/2021
|
0.00 / 0.00%
|
64.00
|
67.00
|
64.00
|
64.90
|
64.38
|
61.29
|
26,500
|
|
|
8/30/2021
|
-2.00 / -2.99%
|
64.00
|
67.90
|
62.90
|
64.90
|
64.18
|
61.29
|
72,900
|
|
|
8/27/2021
|
+0.20 / +0.30%
|
66.60
|
67.10
|
65.80
|
66.90
|
66.40
|
63.18
|
124,000
|
|
|
8/26/2021
|
+0.50 / +0.76%
|
66.30
|
68.00
|
64.00
|
66.70
|
66.74
|
62.99
|
122,300
|
|
|