|
Closing price on 4/4/2024
|
|
| Open |
40.00 |
| High |
40.20 |
| Low |
39.80 |
| Volume |
15,300 |
| Split-adjusted Price |
40.20 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-0.05 / -0.12%
|
40.00
|
40.20
|
39.80
|
40.20
|
39.99
|
40.20
|
15,300
|
|
|
4/3/2024
|
+1.20 / +3.07%
|
39.00
|
40.25
|
39.00
|
40.25
|
39.00
|
40.25
|
33,800
|
|
|
4/2/2024
|
-1.40 / -3.46%
|
40.10
|
40.45
|
39.05
|
39.05
|
40.25
|
39.05
|
1,100
|
|
|
4/1/2024
|
0.00 / 0.00%
|
40.40
|
40.45
|
40.40
|
40.45
|
40.45
|
40.45
|
3,000
|
|
|
3/29/2024
|
-0.20 / -0.49%
|
40.45
|
40.45
|
40.45
|
40.45
|
40.45
|
40.45
|
100
|
|
|
3/28/2024
|
0.00 / 0.00%
|
40.65
|
40.65
|
40.65
|
40.65
|
40.65
|
40.65
|
0
|
|
|
3/27/2024
|
+1.35 / +3.44%
|
41.50
|
41.50
|
38.70
|
40.65
|
39.49
|
40.65
|
600
|
|
|
3/26/2024
|
+0.60 / +1.55%
|
38.65
|
39.30
|
38.65
|
39.30
|
38.71
|
39.30
|
4,800
|
|
|
3/25/2024
|
+0.70 / +1.84%
|
38.10
|
38.70
|
38.10
|
38.70
|
38.31
|
38.70
|
2,300
|
|
|
3/22/2024
|
-0.70 / -1.81%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
3,500
|
|
|
3/21/2024
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
0
|
|
|
3/20/2024
|
+0.30 / +0.78%
|
38.00
|
38.70
|
38.00
|
38.70
|
38.59
|
38.70
|
1,100
|
|
|
3/19/2024
|
0.00 / 0.00%
|
37.55
|
38.40
|
37.50
|
38.40
|
38.05
|
38.40
|
10,100
|
|
|
3/18/2024
|
0.00 / 0.00%
|
37.90
|
38.50
|
37.90
|
38.40
|
38.27
|
38.40
|
13,900
|
|
|
3/15/2024
|
+0.80 / +2.13%
|
37.60
|
38.40
|
37.60
|
38.40
|
37.94
|
38.40
|
7,000
|
|
|
3/14/2024
|
+0.20 / +0.53%
|
37.40
|
38.00
|
37.40
|
37.60
|
37.69
|
37.60
|
6,200
|
|
|
3/13/2024
|
+0.20 / +0.54%
|
37.30
|
37.65
|
37.30
|
37.40
|
37.47
|
37.40
|
6,800
|
|
|
3/12/2024
|
-0.10 / -0.27%
|
36.60
|
37.20
|
36.60
|
37.20
|
36.62
|
37.20
|
2,500
|
|
|
3/11/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.00
|
37.30
|
37.29
|
37.30
|
13,700
|
|
|
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
|
|
|