|
Closing price on 3/29/2022
|
|
| Open |
58.40 |
| High |
58.90 |
| Low |
58.00 |
| Volume |
11,500 |
| Split-adjusted Price |
55.62 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
-0.10 / -0.17%
|
58.40
|
58.90
|
58.00
|
58.90
|
58.25
|
55.62
|
11,500
|
|
|
3/28/2022
|
+0.80 / +1.37%
|
58.20
|
59.00
|
58.10
|
59.00
|
58.43
|
55.72
|
12,200
|
|
|
3/25/2022
|
+0.10 / +0.17%
|
58.40
|
58.40
|
58.20
|
58.20
|
58.20
|
54.96
|
3,700
|
|
|
3/24/2022
|
-0.10 / -0.17%
|
58.20
|
58.20
|
58.00
|
58.10
|
58.17
|
54.87
|
8,700
|
|
|
3/23/2022
|
0.00 / 0.00%
|
57.60
|
58.20
|
57.60
|
58.20
|
57.60
|
54.96
|
800
|
|
|
3/22/2022
|
-0.10 / -0.17%
|
58.30
|
58.30
|
58.20
|
58.20
|
58.28
|
54.96
|
400
|
|
|
3/21/2022
|
+0.20 / +0.34%
|
58.00
|
58.30
|
57.70
|
58.30
|
58.06
|
55.06
|
3,600
|
|
|
3/18/2022
|
-0.20 / -0.34%
|
58.00
|
58.10
|
58.00
|
58.10
|
58.03
|
54.87
|
300
|
|
|
3/17/2022
|
+0.40 / +0.69%
|
57.60
|
58.30
|
57.60
|
58.30
|
57.60
|
55.06
|
1,600
|
|
|
3/16/2022
|
-0.10 / -0.17%
|
57.40
|
58.20
|
57.40
|
57.90
|
57.56
|
54.68
|
2,500
|
|
|
3/15/2022
|
+0.10 / +0.17%
|
59.80
|
59.80
|
57.60
|
58.00
|
57.86
|
54.77
|
1,600
|
|
|
3/14/2022
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.70
|
57.90
|
57.73
|
54.68
|
1,500
|
|
|
3/11/2022
|
+0.10 / +0.17%
|
58.50
|
58.80
|
57.60
|
58.40
|
57.99
|
55.15
|
4,200
|
|
|
3/10/2022
|
+0.40 / +0.69%
|
57.30
|
58.60
|
57.30
|
58.30
|
57.78
|
55.06
|
1,400
|
|
|
3/9/2022
|
+0.10 / +0.17%
|
57.80
|
58.30
|
57.20
|
57.90
|
57.94
|
54.68
|
3,400
|
|
|
3/8/2022
|
+0.40 / +0.70%
|
58.00
|
58.00
|
57.80
|
57.80
|
57.82
|
54.58
|
1,100
|
|
|
3/7/2022
|
-0.10 / -0.17%
|
57.60
|
57.60
|
56.80
|
57.40
|
56.80
|
54.21
|
1,300
|
|
|
3/4/2022
|
+0.10 / +0.17%
|
57.40
|
57.90
|
57.40
|
57.50
|
57.58
|
54.30
|
400
|
|
|
3/3/2022
|
-0.70 / -1.20%
|
57.20
|
58.20
|
57.20
|
57.40
|
57.35
|
54.21
|
4,900
|
|
|
3/2/2022
|
+0.70 / +1.22%
|
58.50
|
59.40
|
57.00
|
58.10
|
57.72
|
54.87
|
1,900
|
|
|
3/1/2022
|
-0.60 / -1.03%
|
58.80
|
58.80
|
57.30
|
57.40
|
57.30
|
54.21
|
2,300
|
|
|
2/28/2022
|
-0.10 / -0.17%
|
58.90
|
58.90
|
57.40
|
58.00
|
57.52
|
54.77
|
3,800
|
|
|
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
|
|
|