|
Closing price on 2/25/2022
|
|
| Open |
57.40 |
| High |
58.10 |
| Low |
57.20 |
| Volume |
4,200 |
| Split-adjusted Price |
54.87 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
-0.30 / -0.51%
|
57.40
|
58.10
|
57.20
|
58.10
|
57.46
|
54.87
|
4,200
|
|
|
2/24/2022
|
+0.30 / +0.52%
|
57.10
|
58.80
|
57.00
|
58.40
|
57.29
|
55.15
|
7,100
|
|
|
2/23/2022
|
0.00 / 0.00%
|
58.00
|
58.30
|
57.20
|
58.10
|
57.70
|
54.87
|
2,300
|
|
|
2/22/2022
|
-0.40 / -0.68%
|
58.50
|
58.50
|
57.30
|
58.10
|
57.83
|
54.87
|
1,700
|
|
|
2/21/2022
|
+0.40 / +0.69%
|
58.00
|
58.50
|
58.00
|
58.50
|
58.42
|
55.24
|
5,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
58.10
|
58.10
|
58.10
|
58.10
|
58.10
|
54.87
|
100
|
|
|
2/17/2022
|
-0.20 / -0.34%
|
57.50
|
58.20
|
57.50
|
58.10
|
57.76
|
54.87
|
900
|
|
|
2/16/2022
|
0.00 / 0.00%
|
58.30
|
58.30
|
57.00
|
58.30
|
57.33
|
55.06
|
7,500
|
|
|
2/15/2022
|
+0.20 / +0.34%
|
57.10
|
58.50
|
57.10
|
58.30
|
57.78
|
55.06
|
1,800
|
|
|
2/14/2022
|
-0.40 / -0.68%
|
58.20
|
58.20
|
57.30
|
58.10
|
57.30
|
54.87
|
400
|
|
|
2/11/2022
|
0.00 / 0.00%
|
58.00
|
58.70
|
58.00
|
58.50
|
58.45
|
55.24
|
600
|
|
|
2/10/2022
|
-1.10 / -1.85%
|
57.10
|
59.00
|
57.00
|
58.50
|
57.64
|
55.24
|
800
|
|
|
2/9/2022
|
+0.70 / +1.19%
|
58.80
|
59.70
|
57.00
|
59.60
|
57.18
|
56.28
|
19,800
|
|
|
2/8/2022
|
-0.90 / -1.51%
|
59.20
|
59.20
|
58.50
|
58.90
|
58.69
|
55.62
|
800
|
|
|
2/7/2022
|
-0.20 / -0.33%
|
60.90
|
60.90
|
56.70
|
59.80
|
59.00
|
56.47
|
600
|
|
|
1/28/2022
|
+2.10 / +3.63%
|
57.80
|
61.90
|
56.20
|
60.00
|
58.39
|
56.66
|
17,100
|
|
|
1/27/2022
|
-0.10 / -0.17%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
54.68
|
1,400
|
|
|
1/26/2022
|
+1.10 / +1.93%
|
57.70
|
58.00
|
57.70
|
58.00
|
57.83
|
54.77
|
300
|
|
|
1/25/2022
|
-0.60 / -1.04%
|
54.00
|
57.20
|
54.00
|
56.90
|
55.35
|
53.73
|
2,200
|
|
|
1/24/2022
|
-0.10 / -0.17%
|
57.90
|
57.90
|
56.00
|
57.50
|
56.67
|
54.30
|
900
|
|
|
1/21/2022
|
+0.60 / +1.05%
|
58.00
|
58.00
|
57.00
|
57.60
|
57.38
|
54.39
|
3,100
|
|
|
1/20/2022
|
-1.40 / -2.40%
|
58.50
|
58.50
|
57.00
|
57.00
|
57.30
|
53.83
|
4,200
|
|
|
1/19/2022
|
+0.60 / +1.04%
|
58.60
|
58.60
|
57.50
|
58.40
|
57.92
|
55.15
|
2,000
|
|
|
1/18/2022
|
+0.30 / +0.52%
|
57.40
|
58.80
|
56.80
|
57.80
|
57.56
|
54.58
|
1,100
|
|
|
1/17/2022
|
-1.00 / -1.71%
|
58.00
|
59.00
|
57.50
|
57.50
|
58.02
|
54.30
|
4,200
|
|
|
1/14/2022
|
0.00 / 0.00%
|
59.00
|
59.00
|
57.30
|
58.50
|
57.37
|
55.24
|
9,400
|
|
|
1/13/2022
|
-1.50 / -2.50%
|
56.50
|
59.60
|
56.50
|
58.50
|
57.41
|
55.24
|
5,400
|
|
|
1/12/2022
|
+0.60 / +1.01%
|
59.70
|
60.30
|
58.00
|
60.00
|
58.25
|
56.66
|
18,300
|
|
|
1/11/2022
|
-0.50 / -0.83%
|
59.00
|
59.50
|
58.80
|
59.40
|
59.13
|
56.09
|
2,300
|
|
|
1/10/2022
|
+0.70 / +1.18%
|
59.20
|
59.90
|
57.50
|
59.90
|
58.11
|
56.57
|
18,500
|
|
|