Closing price on 12/14/2022
|
|
Open |
39.50 |
High |
39.50 |
Low |
39.00 |
Volume |
600 |
Split-adjusted Price |
39.00 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2022
|
-1.20 / -2.99%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.17
|
39.00
|
600
|
|
12/13/2022
|
+0.20 / +0.50%
|
37.50
|
40.50
|
37.50
|
40.20
|
39.13
|
40.20
|
700
|
|
12/12/2022
|
+1.00 / +2.56%
|
38.50
|
40.00
|
38.50
|
40.00
|
38.80
|
40.00
|
500
|
|
12/9/2022
|
+2.00 / +5.41%
|
37.00
|
39.55
|
37.00
|
39.00
|
37.40
|
39.00
|
2,100
|
|
12/8/2022
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
0
|
|
12/7/2022
|
+0.10 / +0.27%
|
36.90
|
37.00
|
36.90
|
37.00
|
36.91
|
37.00
|
700
|
|
12/6/2022
|
+1.10 / +3.07%
|
35.80
|
36.90
|
35.80
|
36.90
|
36.06
|
36.90
|
1,200
|
|
12/5/2022
|
-0.05 / -0.14%
|
35.80
|
35.85
|
35.80
|
35.80
|
35.83
|
35.80
|
2,000
|
|
12/2/2022
|
0.00 / 0.00%
|
35.85
|
35.85
|
35.85
|
35.85
|
35.85
|
35.85
|
0
|
|
12/1/2022
|
+1.00 / +2.87%
|
33.55
|
36.50
|
33.55
|
35.85
|
35.19
|
35.85
|
500
|
|
11/30/2022
|
0.00 / 0.00%
|
33.50
|
34.85
|
33.50
|
34.85
|
34.41
|
34.85
|
3,100
|
|
11/29/2022
|
+1.75 / +5.29%
|
33.10
|
34.85
|
33.10
|
34.85
|
34.65
|
34.85
|
1,100
|
|
11/28/2022
|
-1.85 / -5.29%
|
35.05
|
37.00
|
33.05
|
33.10
|
34.63
|
33.10
|
2,000
|
|
11/25/2022
|
+2.05 / +6.23%
|
34.95
|
34.95
|
34.95
|
34.95
|
34.95
|
34.95
|
100
|
|
11/24/2022
|
+0.10 / +0.30%
|
35.00
|
35.00
|
32.90
|
32.90
|
33.32
|
32.90
|
500
|
|
11/23/2022
|
+0.10 / +0.31%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
100
|
|
11/22/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
0
|
|
11/21/2022
|
-2.30 / -6.57%
|
35.00
|
35.00
|
32.70
|
32.70
|
33.33
|
32.70
|
600
|
|
11/18/2022
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.90
|
35.00
|
34.98
|
35.00
|
800
|
|
11/17/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
0
|
|
11/16/2022
|
+1.75 / +5.26%
|
31.00
|
35.00
|
30.95
|
35.00
|
31.24
|
35.00
|
9,100
|
|
11/15/2022
|
-1.75 / -5.00%
|
33.50
|
35.70
|
33.05
|
33.25
|
33.81
|
33.25
|
1,600
|
|
11/14/2022
|
-1.00 / -2.78%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
1,000
|
|
11/11/2022
|
-1.00 / -2.70%
|
36.50
|
37.00
|
36.00
|
36.00
|
36.34
|
36.00
|
1,600
|
|
11/10/2022
|
-2.55 / -6.45%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
2,300
|
|
11/9/2022
|
0.00 / 0.00%
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
0
|
|
11/8/2022
|
0.00 / 0.00%
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
0
|
|
11/7/2022
|
0.00 / 0.00%
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
0
|
|
11/4/2022
|
0.00 / 0.00%
|
37.00
|
39.55
|
36.80
|
39.55
|
37.39
|
39.55
|
600
|
|
11/3/2022
|
+2.55 / +6.89%
|
38.85
|
39.55
|
38.85
|
39.55
|
39.47
|
39.55
|
6,700
|
|
|