Closing price on 12/6/2023
|
|
Open |
31.75 |
High |
32.00 |
Low |
31.15 |
Volume |
5,800 |
Split-adjusted Price |
31.55 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2023
|
-0.25 / -0.79%
|
31.75
|
32.00
|
31.15
|
31.55
|
31.54
|
31.55
|
5,800
|
|
12/5/2023
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
5,300
|
|
12/4/2023
|
-0.10 / -0.31%
|
31.50
|
32.00
|
29.80
|
31.90
|
30.09
|
31.90
|
18,900
|
|
12/1/2023
|
-0.45 / -1.39%
|
32.45
|
32.45
|
32.00
|
32.00
|
32.28
|
32.00
|
3,200
|
|
11/30/2023
|
-0.05 / -0.15%
|
31.70
|
32.50
|
30.25
|
32.45
|
30.97
|
32.45
|
55,200
|
|
11/29/2023
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1,000
|
|
11/28/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1,000
|
|
11/27/2023
|
-0.50 / -1.54%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.01
|
32.00
|
4,500
|
|
11/24/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
0
|
|
11/23/2023
|
+0.50 / +1.56%
|
32.05
|
32.50
|
32.00
|
32.50
|
32.16
|
32.50
|
2,800
|
|
11/22/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
0
|
|
11/21/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10,500
|
|
11/20/2023
|
-0.30 / -0.93%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.39
|
32.00
|
5,100
|
|
11/17/2023
|
+0.15 / +0.47%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
100
|
|
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
|
|
|