Closing price on 11/1/2023
|
|
Open |
32.15 |
High |
32.15 |
Low |
31.50 |
Volume |
2,200 |
Split-adjusted Price |
32.15 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2023
|
-0.20 / -0.62%
|
32.15
|
32.15
|
31.50
|
32.15
|
31.68
|
32.15
|
2,200
|
|
10/31/2023
|
+1.00 / +3.19%
|
31.15
|
32.35
|
31.15
|
32.35
|
31.63
|
32.35
|
1,600
|
|
10/30/2023
|
-2.15 / -6.42%
|
32.50
|
32.50
|
31.35
|
31.35
|
32.39
|
31.35
|
1,000
|
|
10/27/2023
|
+2.00 / +6.35%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
100
|
|
10/26/2023
|
-1.35 / -4.11%
|
31.20
|
32.00
|
31.20
|
31.50
|
31.56
|
31.50
|
12,300
|
|
10/25/2023
|
0.00 / 0.00%
|
32.85
|
32.85
|
32.85
|
32.85
|
32.85
|
32.85
|
200
|
|
10/24/2023
|
0.00 / 0.00%
|
32.85
|
32.85
|
32.85
|
32.85
|
32.85
|
32.85
|
300
|
|
10/23/2023
|
0.00 / 0.00%
|
32.85
|
32.85
|
32.85
|
32.85
|
32.85
|
32.85
|
0
|
|
10/20/2023
|
0.00 / 0.00%
|
32.85
|
32.85
|
32.85
|
32.85
|
32.85
|
32.85
|
1,300
|
|
10/19/2023
|
+0.10 / +0.31%
|
32.85
|
32.95
|
32.80
|
32.85
|
32.90
|
32.85
|
8,800
|
|
10/18/2023
|
0.00 / 0.00%
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
0
|
|
10/17/2023
|
-1.25 / -3.68%
|
33.90
|
33.90
|
32.75
|
32.75
|
33.81
|
32.75
|
1,600
|
|
10/16/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
0
|
|
10/13/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
0
|
|
10/12/2023
|
0.00 / 0.00%
|
33.95
|
34.00
|
33.95
|
34.00
|
33.99
|
34.00
|
1,600
|
|
10/11/2023
|
+1.45 / +4.45%
|
32.20
|
34.00
|
32.20
|
34.00
|
33.23
|
34.00
|
700
|
|
10/10/2023
|
0.00 / 0.00%
|
32.55
|
32.55
|
32.55
|
32.55
|
32.55
|
32.55
|
100
|
|
10/9/2023
|
-0.70 / -2.11%
|
32.55
|
32.55
|
32.55
|
32.55
|
32.55
|
32.55
|
500
|
|
10/6/2023
|
+0.75 / +2.31%
|
32.50
|
33.25
|
32.50
|
33.25
|
32.53
|
33.25
|
2,800
|
|
10/5/2023
|
-0.55 / -1.66%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1,000
|
|
10/4/2023
|
+0.75 / +2.32%
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
100
|
|
10/3/2023
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.15
|
32.30
|
32.21
|
32.30
|
2,000
|
|
10/2/2023
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
0
|
|
9/29/2023
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
0
|
|
9/28/2023
|
+0.05 / +0.16%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
300
|
|
9/27/2023
|
-0.25 / -0.77%
|
32.50
|
32.50
|
32.15
|
32.25
|
32.23
|
32.25
|
1,800
|
|
9/26/2023
|
+0.05 / +0.15%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
100
|
|
9/25/2023
|
+0.15 / +0.46%
|
33.25
|
33.30
|
32.45
|
32.45
|
32.79
|
32.45
|
500
|
|
9/22/2023
|
0.00 / 0.00%
|
33.90
|
33.90
|
32.30
|
32.30
|
33.81
|
32.30
|
14,700
|
|
9/21/2023
|
-0.90 / -2.71%
|
33.15
|
33.20
|
32.30
|
32.30
|
33.03
|
32.30
|
6,500
|
|
|