|
Closing price on 12/24/2021
|
|
| Open |
59.10 |
| High |
62.50 |
| Low |
59.00 |
| Volume |
15,600 |
| Split-adjusted Price |
58.93 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2021
|
+1.60 / +2.63%
|
59.10
|
62.50
|
59.00
|
62.40
|
61.13
|
58.93
|
15,600
|
|
|
12/23/2021
|
-0.20 / -0.33%
|
60.10
|
61.00
|
59.10
|
60.80
|
60.01
|
57.42
|
4,900
|
|
|
12/22/2021
|
-0.50 / -0.81%
|
62.80
|
62.80
|
60.20
|
61.00
|
61.05
|
57.60
|
1,900
|
|
|
12/21/2021
|
+0.50 / +0.82%
|
61.00
|
61.80
|
59.50
|
61.50
|
60.79
|
58.08
|
9,400
|
|
|
12/20/2021
|
+0.20 / +0.33%
|
60.80
|
61.50
|
60.30
|
61.00
|
60.83
|
57.60
|
3,600
|
|
|
12/17/2021
|
+0.20 / +0.33%
|
60.20
|
61.20
|
60.20
|
60.80
|
60.43
|
57.42
|
4,100
|
|
|
12/16/2021
|
-1.30 / -2.10%
|
60.50
|
61.80
|
60.50
|
60.60
|
60.83
|
57.23
|
2,500
|
|
|
12/15/2021
|
+0.40 / +0.65%
|
60.40
|
62.00
|
60.30
|
61.90
|
61.21
|
58.45
|
5,800
|
|
|
12/14/2021
|
-0.30 / -0.49%
|
61.80
|
62.00
|
60.50
|
61.50
|
61.09
|
58.08
|
6,400
|
|
|
12/13/2021
|
-0.20 / -0.32%
|
62.00
|
62.00
|
60.20
|
61.80
|
61.10
|
58.36
|
6,600
|
|
|
12/10/2021
|
0.00 / 0.00%
|
60.10
|
62.60
|
60.10
|
62.00
|
61.58
|
58.55
|
5,700
|
|
|
12/9/2021
|
+0.50 / +0.81%
|
61.30
|
62.00
|
61.30
|
62.00
|
61.64
|
58.55
|
45,000
|
|
|
12/8/2021
|
0.00 / 0.00%
|
61.50
|
62.90
|
61.10
|
61.50
|
61.39
|
58.08
|
39,600
|
|
|
12/7/2021
|
+1.10 / +1.82%
|
60.10
|
62.90
|
60.10
|
61.50
|
61.39
|
58.08
|
32,600
|
|
|
12/6/2021
|
+0.40 / +0.67%
|
59.50
|
60.90
|
59.50
|
60.40
|
60.21
|
57.04
|
77,200
|
|
|
12/3/2021
|
0.00 / 0.00%
|
59.60
|
61.90
|
59.60
|
60.00
|
60.24
|
56.66
|
16,900
|
|
|
12/2/2021
|
-1.00 / -1.64%
|
59.20
|
60.50
|
59.00
|
60.00
|
59.58
|
56.66
|
4,100
|
|
|
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
|
|
|