Closing price on 11/15/2021
|
|
Open |
57.70 |
High |
58.70 |
Low |
57.60 |
Volume |
8,900 |
Split-adjusted Price |
54.68 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2021
|
-0.80 / -1.36%
|
57.70
|
58.70
|
57.60
|
57.90
|
57.98
|
54.68
|
8,900
|
|
11/12/2021
|
-0.20 / -0.34%
|
57.00
|
58.90
|
57.00
|
58.70
|
58.50
|
55.43
|
10,700
|
|
11/11/2021
|
-0.90 / -1.51%
|
58.80
|
59.00
|
57.70
|
58.90
|
58.60
|
55.62
|
10,000
|
|
11/10/2021
|
-0.10 / -0.17%
|
59.00
|
59.90
|
58.50
|
59.80
|
59.11
|
56.47
|
22,200
|
|
11/9/2021
|
0.00 / 0.00%
|
58.60
|
59.90
|
58.60
|
59.90
|
59.07
|
56.57
|
14,700
|
|
11/8/2021
|
+0.10 / +0.17%
|
61.00
|
61.00
|
58.80
|
59.90
|
59.73
|
56.57
|
8,000
|
|
11/5/2021
|
-0.60 / -0.99%
|
59.00
|
60.30
|
59.00
|
59.80
|
59.60
|
56.47
|
5,000
|
|
11/4/2021
|
-0.40 / -0.66%
|
59.10
|
60.50
|
59.10
|
60.40
|
59.41
|
57.04
|
5,500
|
|
11/3/2021
|
-0.20 / -0.33%
|
62.00
|
62.00
|
59.20
|
60.80
|
60.38
|
57.42
|
13,200
|
|
11/2/2021
|
+0.40 / +0.66%
|
58.00
|
62.00
|
58.00
|
61.00
|
60.05
|
57.60
|
18,400
|
|
11/1/2021
|
+1.20 / +2.02%
|
63.00
|
63.30
|
60.10
|
60.60
|
61.45
|
57.23
|
20,000
|
|
10/29/2021
|
+1.00 / +1.71%
|
58.50
|
59.40
|
58.30
|
59.40
|
58.83
|
56.09
|
17,100
|
|
10/28/2021
|
+0.50 / +0.86%
|
57.90
|
58.40
|
57.00
|
58.40
|
57.82
|
55.15
|
24,800
|
|
10/27/2021
|
+0.30 / +0.52%
|
57.40
|
57.90
|
57.00
|
57.90
|
57.68
|
54.68
|
21,000
|
|
10/26/2021
|
+0.50 / +0.88%
|
57.20
|
58.40
|
57.20
|
57.60
|
57.70
|
54.39
|
10,000
|
|
10/25/2021
|
+2.00 / +3.63%
|
55.10
|
57.50
|
55.10
|
57.10
|
56.01
|
53.92
|
22,600
|
|
10/22/2021
|
-1.90 / -3.33%
|
56.50
|
56.90
|
54.50
|
55.10
|
55.40
|
52.03
|
42,400
|
|
10/21/2021
|
-0.50 / -0.87%
|
57.20
|
57.20
|
56.40
|
57.00
|
56.69
|
53.83
|
13,000
|
|
10/20/2021
|
-1.10 / -1.88%
|
58.60
|
58.60
|
56.00
|
57.50
|
57.46
|
54.30
|
28,000
|
|
10/19/2021
|
-0.90 / -1.51%
|
59.00
|
59.00
|
58.50
|
58.60
|
58.70
|
55.34
|
12,300
|
|
10/18/2021
|
-0.50 / -0.83%
|
59.10
|
59.80
|
59.00
|
59.50
|
59.21
|
56.19
|
15,100
|
|
10/15/2021
|
0.00 / 0.00%
|
59.50
|
60.00
|
59.50
|
60.00
|
59.83
|
56.66
|
11,600
|
|
10/14/2021
|
-0.80 / -1.32%
|
60.80
|
60.80
|
59.30
|
60.00
|
59.87
|
56.66
|
7,500
|
|
10/13/2021
|
+1.20 / +2.01%
|
59.60
|
61.00
|
55.50
|
60.80
|
58.89
|
57.42
|
26,200
|
|
10/12/2021
|
+0.10 / +0.17%
|
59.90
|
59.90
|
59.20
|
59.60
|
59.41
|
56.28
|
8,500
|
|
10/11/2021
|
+0.20 / +0.34%
|
60.80
|
60.80
|
59.20
|
59.50
|
60.00
|
56.19
|
1,800
|
|
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
|
|
|