|
Closing price on 6/3/2021
|
|
| Open |
46.60 |
| High |
47.25 |
| Low |
46.05 |
| Volume |
8,400 |
| Split-adjusted Price |
44.29 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2021
|
-0.50 / -1.05%
|
46.60
|
47.25
|
46.05
|
46.90
|
46.67
|
44.29
|
8,400
|
|
|
6/2/2021
|
+0.90 / +1.94%
|
46.10
|
47.80
|
45.60
|
47.40
|
46.20
|
44.76
|
9,900
|
|
|
6/1/2021
|
+0.30 / +0.65%
|
46.20
|
48.10
|
46.20
|
46.50
|
46.42
|
43.91
|
5,300
|
|
|
5/31/2021
|
-1.30 / -2.74%
|
47.50
|
47.50
|
46.00
|
46.20
|
46.75
|
43.63
|
4,000
|
|
|
5/28/2021
|
-1.00 / -2.06%
|
49.50
|
49.50
|
47.50
|
47.50
|
47.70
|
44.86
|
16,500
|
|
|
5/27/2021
|
+0.50 / +1.02%
|
48.90
|
51.40
|
48.50
|
49.50
|
49.05
|
46.74
|
2,100
|
|
|
5/26/2021
|
-0.90 / -1.80%
|
50.50
|
50.70
|
49.00
|
49.00
|
49.36
|
46.27
|
10,900
|
|
|
5/25/2021
|
-0.50 / -0.99%
|
50.10
|
50.40
|
49.25
|
49.90
|
49.83
|
47.12
|
12,100
|
|
|
5/24/2021
|
+0.20 / +0.40%
|
49.00
|
51.50
|
49.00
|
50.40
|
50.71
|
47.59
|
1,400
|
|
|
5/21/2021
|
-0.20 / -0.40%
|
50.00
|
50.40
|
48.40
|
50.20
|
49.62
|
47.41
|
5,200
|
|
|
5/20/2021
|
-1.00 / -1.95%
|
48.20
|
50.90
|
48.20
|
50.40
|
50.90
|
47.59
|
19,300
|
|
|
5/19/2021
|
-0.10 / -0.19%
|
50.10
|
52.40
|
50.10
|
51.40
|
51.11
|
48.54
|
900
|
|
|
5/18/2021
|
+0.80 / +1.58%
|
51.80
|
51.80
|
50.40
|
51.50
|
50.40
|
48.63
|
3,000
|
|
|
5/17/2021
|
-1.20 / -2.31%
|
51.70
|
51.70
|
50.70
|
50.70
|
50.70
|
47.88
|
2,200
|
|
|
5/14/2021
|
-0.40 / -0.76%
|
52.30
|
52.30
|
51.00
|
51.90
|
51.69
|
49.01
|
3,900
|
|
|
5/13/2021
|
-0.60 / -1.13%
|
52.00
|
52.50
|
51.00
|
52.30
|
51.34
|
49.39
|
6,100
|
|
|
5/12/2021
|
-0.50 / -0.94%
|
53.70
|
53.70
|
52.90
|
52.90
|
53.06
|
49.96
|
900
|
|
|
5/11/2021
|
+0.10 / +0.19%
|
53.30
|
54.20
|
52.20
|
53.40
|
53.14
|
50.43
|
5,600
|
|
|
5/10/2021
|
-0.60 / -1.11%
|
53.90
|
54.00
|
51.50
|
53.30
|
52.10
|
50.33
|
7,200
|
|
|
5/7/2021
|
-0.10 / -0.19%
|
54.00
|
54.90
|
52.00
|
53.90
|
52.50
|
50.90
|
9,600
|
|
|
5/6/2021
|
-0.90 / -1.64%
|
54.90
|
54.90
|
54.00
|
54.00
|
54.05
|
50.99
|
2,100
|
|
|
5/5/2021
|
+0.80 / +1.48%
|
55.90
|
55.90
|
52.10
|
54.90
|
54.47
|
51.84
|
1,500
|
|
|
5/4/2021
|
-3.00 / -5.25%
|
57.10
|
57.10
|
53.30
|
54.10
|
54.68
|
51.09
|
5,700
|
|
|
4/29/2021
|
+3.50 / +6.53%
|
52.00
|
57.30
|
52.00
|
57.10
|
54.79
|
53.92
|
27,400
|
|
|
4/28/2021
|
+1.80 / +3.47%
|
50.40
|
54.90
|
50.30
|
53.60
|
52.15
|
50.62
|
12,900
|
|
|
4/27/2021
|
-0.20 / -0.38%
|
52.00
|
52.00
|
51.20
|
51.80
|
51.78
|
48.92
|
1,700
|
|
|
4/26/2021
|
-1.40 / -2.62%
|
51.30
|
53.40
|
51.00
|
52.00
|
51.30
|
49.11
|
5,600
|
|
|
4/23/2021
|
+3.40 / +6.80%
|
50.10
|
53.50
|
50.10
|
53.40
|
52.18
|
50.43
|
16,700
|
|
|
4/22/2021
|
0.00 / 0.00%
|
49.50
|
51.20
|
49.10
|
50.00
|
50.33
|
47.22
|
14,300
|
|
|
4/20/2021
|
0.00 / 0.00%
|
52.20
|
52.20
|
50.00
|
50.00
|
50.68
|
47.22
|
4,700
|
|
|