Closing price on 5/23/2023
|
|
Open |
32.00 |
High |
32.10 |
Low |
32.00 |
Volume |
1,100 |
Split-adjusted Price |
32.10 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2023
|
+0.35 / +1.10%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.01
|
32.10
|
1,100
|
|
5/22/2023
|
-0.75 / -2.31%
|
32.00
|
32.10
|
31.75
|
31.75
|
32.03
|
31.75
|
8,800
|
|
5/19/2023
|
-0.65 / -1.96%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1,200
|
|
5/18/2023
|
+0.65 / +2.00%
|
32.50
|
33.15
|
32.50
|
33.15
|
32.72
|
33.15
|
300
|
|
5/17/2023
|
-1.15 / -3.42%
|
33.50
|
33.70
|
32.50
|
32.50
|
32.67
|
32.50
|
13,100
|
|
5/16/2023
|
0.00 / 0.00%
|
33.65
|
33.65
|
33.65
|
33.65
|
33.65
|
33.65
|
0
|
|
5/15/2023
|
-1.25 / -3.58%
|
33.00
|
33.75
|
32.75
|
33.65
|
33.00
|
33.65
|
4,800
|
|
5/12/2023
|
+1.90 / +5.76%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
100
|
|
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
|
|
|