|
Closing price on 3/8/2024
|
|
| Open |
38.00 |
| High |
38.00 |
| Low |
37.30 |
| Volume |
5,000 |
| Split-adjusted Price |
37.30 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-0.70 / -1.84%
|
38.00
|
38.00
|
37.30
|
37.30
|
37.37
|
37.30
|
5,000
|
|
|
3/7/2024
|
+1.05 / +2.84%
|
36.95
|
38.00
|
36.95
|
38.00
|
37.53
|
38.00
|
15,500
|
|
|
3/6/2024
|
0.00 / 0.00%
|
36.95
|
37.05
|
36.80
|
36.95
|
36.98
|
36.95
|
3,200
|
|
|
3/5/2024
|
-0.05 / -0.14%
|
37.00
|
37.00
|
36.95
|
36.95
|
36.96
|
36.95
|
500
|
|
|
3/4/2024
|
+0.20 / +0.54%
|
36.80
|
37.00
|
36.80
|
37.00
|
36.82
|
37.00
|
3,800
|
|
|
3/1/2024
|
0.00 / 0.00%
|
36.75
|
36.80
|
36.50
|
36.80
|
36.64
|
36.80
|
1,600
|
|
|
2/29/2024
|
-0.25 / -0.67%
|
37.05
|
37.05
|
36.80
|
36.80
|
36.95
|
36.80
|
3,000
|
|
|
2/28/2024
|
-0.05 / -0.13%
|
37.05
|
37.05
|
37.05
|
37.05
|
37.05
|
37.05
|
100
|
|
|
2/27/2024
|
0.00 / 0.00%
|
37.05
|
37.10
|
37.05
|
37.10
|
37.08
|
37.10
|
1,300
|
|
|
2/26/2024
|
+0.25 / +0.68%
|
36.00
|
37.10
|
36.00
|
37.10
|
36.36
|
37.10
|
1,500
|
|
|
2/23/2024
|
-0.05 / -0.14%
|
36.85
|
36.85
|
36.45
|
36.85
|
36.65
|
36.85
|
800
|
|
|
2/22/2024
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
200
|
|
|
2/21/2024
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.50
|
36.90
|
36.66
|
36.90
|
2,500
|
|
|
2/20/2024
|
0.00 / 0.00%
|
37.40
|
37.40
|
36.50
|
37.00
|
36.76
|
37.00
|
33,000
|
|
|
2/19/2024
|
+0.35 / +0.95%
|
36.65
|
37.00
|
36.65
|
37.00
|
36.74
|
37.00
|
4,200
|
|
|
2/16/2024
|
-0.15 / -0.41%
|
37.00
|
37.00
|
36.65
|
36.65
|
36.98
|
36.65
|
13,200
|
|
|
2/15/2024
|
-1.10 / -2.90%
|
37.30
|
37.30
|
36.80
|
36.80
|
37.21
|
36.80
|
7,800
|
|
|
2/7/2024
|
0.00 / 0.00%
|
37.70
|
37.90
|
36.35
|
37.90
|
37.54
|
37.90
|
34,200
|
|
|
2/6/2024
|
-0.10 / -0.26%
|
36.50
|
37.90
|
36.50
|
37.90
|
37.50
|
37.90
|
900
|
|
|
2/5/2024
|
+0.80 / +2.15%
|
37.00
|
39.00
|
37.00
|
38.00
|
37.71
|
38.00
|
28,800
|
|
|
2/2/2024
|
+0.45 / +1.22%
|
38.90
|
39.30
|
37.00
|
37.20
|
37.96
|
37.20
|
1,100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.75
|
36.75
|
36.79
|
36.75
|
800
|
|
|
1/31/2024
|
-0.05 / -0.14%
|
36.80
|
36.80
|
36.15
|
36.75
|
36.63
|
36.75
|
1,600
|
|
|
1/30/2024
|
+0.10 / +0.27%
|
36.80
|
37.00
|
36.25
|
36.80
|
36.56
|
36.80
|
3,700
|
|
|
1/29/2024
|
+0.55 / +1.52%
|
36.60
|
36.80
|
36.00
|
36.70
|
36.26
|
36.70
|
20,400
|
|
|
1/26/2024
|
+0.10 / +0.28%
|
35.00
|
36.20
|
35.00
|
36.15
|
35.71
|
36.15
|
1,000
|
|
|
1/25/2024
|
-0.25 / -0.69%
|
36.65
|
36.65
|
36.00
|
36.05
|
36.12
|
36.05
|
6,100
|
|
|
1/24/2024
|
+0.15 / +0.41%
|
35.10
|
36.90
|
35.10
|
36.30
|
36.14
|
36.30
|
2,900
|
|
|
1/23/2024
|
+0.25 / +0.70%
|
35.50
|
36.20
|
35.50
|
36.15
|
36.02
|
36.15
|
4,200
|
|
|
1/22/2024
|
+1.90 / +5.59%
|
34.00
|
36.00
|
34.00
|
35.90
|
34.76
|
35.90
|
7,500
|
|
|