Closing price on 11/16/2023
|
|
Open |
32.10 |
High |
32.15 |
Low |
32.10 |
Volume |
2,700 |
Split-adjusted Price |
32.15 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2023
|
+0.05 / +0.16%
|
32.10
|
32.15
|
32.10
|
32.15
|
32.11
|
32.15
|
2,700
|
|
11/15/2023
|
0.00 / 0.00%
|
32.15
|
32.80
|
32.10
|
32.10
|
32.24
|
32.10
|
5,000
|
|
11/14/2023
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.10
|
32.10
|
32.31
|
32.10
|
3,400
|
|
11/13/2023
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.10
|
32.10
|
32.30
|
32.10
|
200
|
|
11/10/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
400
|
|
11/9/2023
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.80
|
32.00
|
32.01
|
32.00
|
800
|
|
11/8/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
100
|
|
11/7/2023
|
-0.50 / -1.54%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
100
|
|
11/6/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
0
|
|
11/3/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1,400
|
|
11/2/2023
|
+0.35 / +1.09%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
800
|
|
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
|
|
|