Closing price on 6/30/2023
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.30 |
Volume |
1,400 |
Split-adjusted Price |
32.30 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2023
|
-0.20 / -0.62%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.36
|
32.30
|
1,400
|
|
6/29/2023
|
+0.25 / +0.78%
|
32.25
|
32.50
|
32.25
|
32.50
|
32.33
|
32.50
|
1,200
|
|
6/28/2023
|
-0.05 / -0.15%
|
32.50
|
32.50
|
32.25
|
32.25
|
32.31
|
32.25
|
1,100
|
|
6/27/2023
|
+0.10 / +0.31%
|
32.25
|
32.30
|
32.25
|
32.30
|
32.26
|
32.30
|
600
|
|
6/26/2023
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.20
|
32.20
|
32.30
|
32.20
|
6,300
|
|
6/23/2023
|
-0.35 / -1.08%
|
32.60
|
32.85
|
32.20
|
32.20
|
32.60
|
32.20
|
5,600
|
|
6/22/2023
|
+0.05 / +0.15%
|
32.95
|
33.00
|
32.50
|
32.55
|
32.67
|
32.55
|
3,400
|
|
6/21/2023
|
+0.35 / +1.09%
|
32.25
|
32.50
|
32.25
|
32.50
|
32.38
|
32.50
|
400
|
|
6/20/2023
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.15
|
32.15
|
32.15
|
32.15
|
8,300
|
|
6/19/2023
|
-0.10 / -0.31%
|
32.25
|
32.40
|
32.15
|
32.15
|
32.24
|
32.15
|
3,400
|
|
6/16/2023
|
0.00 / 0.00%
|
32.35
|
32.35
|
32.25
|
32.25
|
32.34
|
32.25
|
1,200
|
|
6/15/2023
|
+0.05 / +0.16%
|
32.20
|
32.40
|
32.20
|
32.25
|
32.20
|
32.25
|
800
|
|
6/14/2023
|
0.00 / 0.00%
|
32.20
|
32.30
|
32.20
|
32.20
|
32.22
|
32.20
|
3,100
|
|
6/13/2023
|
-0.40 / -1.23%
|
32.60
|
32.65
|
32.15
|
32.20
|
32.34
|
32.20
|
3,400
|
|
6/12/2023
|
0.00 / 0.00%
|
32.50
|
32.65
|
32.50
|
32.60
|
32.59
|
32.60
|
700
|
|
6/9/2023
|
+0.45 / +1.40%
|
32.50
|
32.60
|
32.50
|
32.60
|
32.59
|
32.60
|
800
|
|
6/8/2023
|
-0.05 / -0.16%
|
32.60
|
32.75
|
32.15
|
32.15
|
32.23
|
32.15
|
9,300
|
|
6/7/2023
|
0.00 / 0.00%
|
32.25
|
32.25
|
32.20
|
32.20
|
32.23
|
32.20
|
2,200
|
|
6/6/2023
|
+0.05 / +0.16%
|
32.15
|
32.20
|
32.15
|
32.20
|
32.16
|
32.20
|
3,100
|
|
6/5/2023
|
-0.60 / -1.83%
|
32.75
|
32.75
|
32.15
|
32.15
|
32.21
|
32.15
|
4,600
|
|
6/2/2023
|
0.00 / 0.00%
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
0
|
|
6/1/2023
|
+0.25 / +0.77%
|
32.50
|
32.80
|
32.50
|
32.75
|
32.75
|
32.75
|
1,300
|
|
5/31/2023
|
+0.40 / +1.25%
|
32.15
|
32.50
|
32.15
|
32.50
|
32.35
|
32.50
|
4,300
|
|
5/30/2023
|
+0.10 / +0.31%
|
32.10
|
32.30
|
32.10
|
32.10
|
32.10
|
32.10
|
5,100
|
|
5/29/2023
|
0.00 / 0.00%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.01
|
32.00
|
2,500
|
|
5/26/2023
|
-0.50 / -1.54%
|
32.00
|
32.45
|
32.00
|
32.00
|
32.03
|
32.00
|
3,800
|
|
5/25/2023
|
-1.00 / -2.99%
|
32.00
|
32.50
|
31.50
|
32.50
|
32.02
|
32.50
|
1,500
|
|
5/24/2023
|
+1.40 / +4.36%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
100
|
|
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
|
|
|