Closing price on 5/11/2023
|
|
Open |
34.95 |
High |
35.00 |
Low |
33.00 |
Volume |
500 |
Split-adjusted Price |
33.00 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2023
|
0.00 / 0.00%
|
34.95
|
35.00
|
33.00
|
33.00
|
34.17
|
33.00
|
500
|
|
5/10/2023
|
-1.40 / -4.07%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.30
|
33.00
|
400
|
|
5/9/2023
|
+0.90 / +2.69%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
100
|
|
5/8/2023
|
+1.50 / +4.69%
|
33.45
|
33.90
|
33.45
|
33.50
|
33.65
|
33.50
|
800
|
|
5/5/2023
|
-0.50 / -1.54%
|
32.55
|
32.55
|
31.50
|
32.00
|
32.19
|
32.00
|
4,000
|
|
5/4/2023
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.50
|
32.50
|
32.53
|
32.50
|
1,600
|
|
4/28/2023
|
-1.15 / -3.42%
|
33.05
|
35.90
|
32.50
|
32.50
|
33.43
|
32.50
|
1,200
|
|
4/27/2023
|
-0.95 / -2.75%
|
34.65
|
34.65
|
32.65
|
33.65
|
33.61
|
33.65
|
4,700
|
|
4/26/2023
|
-0.40 / -1.14%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
300
|
|
4/25/2023
|
-0.50 / -1.41%
|
35.10
|
35.45
|
35.00
|
35.00
|
35.07
|
35.00
|
1,800
|
|
4/24/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
35.00
|
35.50
|
35.26
|
35.50
|
2,900
|
|
4/21/2023
|
+0.70 / +2.01%
|
35.50
|
35.50
|
34.80
|
35.50
|
35.34
|
35.50
|
9,100
|
|
4/20/2023
|
-1.20 / -3.33%
|
34.75
|
34.80
|
34.75
|
34.80
|
34.76
|
34.80
|
700
|
|
4/19/2023
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
300
|
|
4/18/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
200
|
|
4/17/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
0
|
|
4/14/2023
|
-0.05 / -0.14%
|
36.60
|
36.60
|
36.50
|
36.50
|
36.52
|
36.50
|
900
|
|
4/13/2023
|
-0.45 / -1.22%
|
36.55
|
36.55
|
36.55
|
36.55
|
36.55
|
36.55
|
100
|
|
4/12/2023
|
-0.70 / -1.86%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
500
|
|
4/11/2023
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
0
|
|
4/10/2023
|
+0.70 / +1.89%
|
37.00
|
37.70
|
37.00
|
37.70
|
37.00
|
37.70
|
4,100
|
|
4/7/2023
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
100
|
|
4/6/2023
|
0.00 / 0.00%
|
37.00
|
39.55
|
37.00
|
37.00
|
37.01
|
37.00
|
26,200
|
|
4/5/2023
|
-0.30 / -0.80%
|
37.00
|
37.50
|
37.00
|
37.00
|
37.05
|
37.00
|
1,000
|
|
4/4/2023
|
-0.20 / -0.53%
|
37.40
|
37.40
|
37.30
|
37.30
|
37.37
|
37.30
|
300
|
|
4/3/2023
|
+0.50 / +1.35%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
100
|
|
3/31/2023
|
-0.90 / -2.37%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.17
|
37.00
|
300
|
|
3/30/2023
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
0
|
|
3/29/2023
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
0
|
|
3/28/2023
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
0
|
|
|