|
Closing price on 12/1/2021
|
|
| Open |
60.30 |
| High |
61.00 |
| Low |
60.10 |
| Volume |
11,800 |
| Split-adjusted Price |
57.60 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2021
|
+0.40 / +0.68%
|
58.40
|
59.50
|
57.60
|
58.80
|
58.38
|
55.53
|
22,900
|
|
|
11/25/2021
|
-0.60 / -1.02%
|
59.50
|
59.50
|
58.00
|
58.40
|
58.74
|
55.15
|
4,600
|
|
|
11/24/2021
|
+0.60 / +1.03%
|
58.40
|
59.80
|
58.40
|
59.00
|
59.14
|
55.72
|
12,800
|
|
|
11/23/2021
|
+0.90 / +1.57%
|
57.50
|
58.40
|
57.50
|
58.40
|
58.06
|
55.15
|
15,600
|
|
|
11/22/2021
|
-0.50 / -0.86%
|
57.20
|
57.80
|
57.00
|
57.50
|
57.08
|
54.30
|
13,500
|
|
|
11/19/2021
|
0.00 / 0.00%
|
57.50
|
58.00
|
57.30
|
58.00
|
57.60
|
54.77
|
13,500
|
|
|
11/18/2021
|
0.00 / 0.00%
|
57.40
|
58.50
|
57.40
|
58.00
|
57.97
|
54.77
|
16,700
|
|
|
11/17/2021
|
-0.30 / -0.51%
|
58.40
|
58.90
|
58.00
|
58.00
|
58.31
|
54.77
|
11,600
|
|
|
11/16/2021
|
+0.40 / +0.69%
|
58.50
|
58.50
|
57.50
|
58.30
|
57.76
|
55.06
|
16,900
|
|
|
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
|
|
|