|
Closing price on 5/26/2022
|
|
| Open |
53.00 |
| High |
53.90 |
| Low |
50.40 |
| Volume |
1,600 |
| Split-adjusted Price |
50.90 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.90 / +1.70%
|
53.00
|
53.90
|
50.40
|
53.90
|
51.47
|
50.90
|
1,600
|
|
|
5/25/2022
|
+1.00 / +1.92%
|
53.90
|
53.90
|
53.00
|
53.00
|
53.22
|
50.05
|
2,500
|
|
|
5/24/2022
|
-1.70 / -3.17%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
49.11
|
700
|
|
|
5/23/2022
|
-0.10 / -0.19%
|
53.70
|
53.70
|
53.70
|
53.70
|
53.70
|
50.71
|
100
|
|
|
5/20/2022
|
-0.10 / -0.19%
|
53.90
|
53.90
|
51.50
|
53.80
|
51.96
|
50.81
|
3,800
|
|
|
5/19/2022
|
+2.90 / +5.69%
|
54.00
|
54.00
|
53.90
|
53.90
|
53.95
|
50.90
|
200
|
|
|
5/18/2022
|
-3.00 / -5.56%
|
51.00
|
54.00
|
50.70
|
51.00
|
51.26
|
48.16
|
700
|
|
|
5/17/2022
|
+1.10 / +2.08%
|
52.00
|
54.00
|
50.10
|
54.00
|
51.12
|
50.99
|
2,900
|
|
|
5/16/2022
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
49.96
|
0
|
|
|
5/13/2022
|
-1.50 / -2.76%
|
50.60
|
53.00
|
50.60
|
52.90
|
51.27
|
49.96
|
700
|
|
|
5/12/2022
|
-0.10 / -0.18%
|
51.00
|
54.40
|
51.00
|
54.40
|
51.31
|
51.37
|
1,100
|
|
|
5/11/2022
|
-0.40 / -0.73%
|
54.80
|
54.80
|
51.20
|
54.50
|
52.35
|
51.47
|
600
|
|
|
5/10/2022
|
+1.40 / +2.62%
|
52.80
|
54.90
|
52.80
|
54.90
|
52.98
|
51.84
|
1,200
|
|
|
5/9/2022
|
-3.50 / -6.14%
|
54.10
|
54.10
|
53.20
|
53.50
|
53.73
|
50.52
|
400
|
|
|
5/6/2022
|
-0.90 / -1.55%
|
53.90
|
57.00
|
53.90
|
57.00
|
54.28
|
53.83
|
1,600
|
|
|
5/5/2022
|
+3.00 / +5.46%
|
52.30
|
57.90
|
51.20
|
57.90
|
53.18
|
54.68
|
1,300
|
|
|
5/4/2022
|
0.00 / 0.00%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
51.84
|
0
|
|
|
4/29/2022
|
-0.20 / -0.36%
|
53.00
|
54.90
|
53.00
|
54.90
|
54.27
|
51.84
|
300
|
|
|
4/28/2022
|
+2.20 / +4.16%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
52.03
|
100
|
|
|
4/27/2022
|
0.00 / 0.00%
|
49.40
|
52.90
|
49.40
|
52.90
|
49.80
|
49.96
|
11,300
|
|
|
4/26/2022
|
+2.70 / +5.38%
|
49.00
|
52.90
|
48.00
|
52.90
|
48.10
|
49.96
|
9,500
|
|
|
4/25/2022
|
-3.30 / -6.17%
|
53.50
|
56.00
|
50.00
|
50.20
|
50.60
|
47.41
|
12,100
|
|
|
4/22/2022
|
-2.70 / -4.80%
|
53.70
|
56.10
|
53.50
|
53.50
|
53.84
|
50.52
|
7,300
|
|
|
4/21/2022
|
-0.60 / -1.06%
|
53.60
|
56.50
|
53.60
|
56.20
|
55.10
|
53.07
|
2,600
|
|
|
4/20/2022
|
-0.80 / -1.39%
|
56.90
|
56.90
|
55.20
|
56.80
|
55.86
|
53.64
|
1,000
|
|
|
4/19/2022
|
+0.70 / +1.23%
|
55.20
|
57.60
|
55.10
|
57.60
|
55.48
|
54.39
|
2,200
|
|
|
4/18/2022
|
-0.70 / -1.22%
|
57.80
|
57.80
|
55.80
|
56.90
|
56.48
|
53.73
|
4,400
|
|
|
4/15/2022
|
+0.10 / +0.17%
|
53.60
|
57.90
|
53.60
|
57.60
|
56.36
|
54.39
|
1,000
|
|
|
4/14/2022
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
54.30
|
5,500
|
|
|
4/13/2022
|
-0.40 / -0.69%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.19
|
54.30
|
3,400
|
|
|