|
Closing price on 7/28/2021
|
|
| Open |
46.00 |
| High |
47.00 |
| Low |
45.80 |
| Volume |
2,800 |
| Split-adjusted Price |
44.24 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
+0.35 / +0.75%
|
46.00
|
47.00
|
45.80
|
46.85
|
46.43
|
44.24
|
2,800
|
|
|
7/27/2021
|
-0.30 / -0.64%
|
46.70
|
46.70
|
46.00
|
46.50
|
46.19
|
43.91
|
2,100
|
|
|
7/26/2021
|
-0.10 / -0.21%
|
47.20
|
47.40
|
45.90
|
46.80
|
46.22
|
44.20
|
4,500
|
|
|
7/23/2021
|
+0.35 / +0.75%
|
46.55
|
47.20
|
46.00
|
46.90
|
46.15
|
44.29
|
3,900
|
|
|
7/22/2021
|
-0.65 / -1.38%
|
47.20
|
47.20
|
45.65
|
46.55
|
46.56
|
43.96
|
12,500
|
|
|
7/21/2021
|
+0.75 / +1.61%
|
47.50
|
49.00
|
46.50
|
47.20
|
47.50
|
44.57
|
1,600
|
|
|
7/20/2021
|
+0.45 / +0.98%
|
46.00
|
46.75
|
46.00
|
46.45
|
46.25
|
43.86
|
1,600
|
|
|
7/19/2021
|
-1.65 / -3.46%
|
48.20
|
48.20
|
46.00
|
46.00
|
47.50
|
43.44
|
1,200
|
|
|
7/16/2021
|
0.00 / 0.00%
|
48.60
|
48.60
|
47.00
|
47.65
|
47.36
|
45.00
|
9,100
|
|
|
7/15/2021
|
-1.80 / -3.64%
|
46.60
|
49.05
|
46.60
|
47.65
|
48.00
|
45.00
|
3,500
|
|
|
7/14/2021
|
+2.65 / +5.66%
|
46.00
|
50.00
|
46.00
|
49.45
|
47.57
|
46.70
|
15,200
|
|
|
7/13/2021
|
0.00 / 0.00%
|
46.80
|
46.95
|
46.20
|
46.80
|
46.75
|
44.20
|
7,700
|
|
|
7/12/2021
|
+1.70 / +3.77%
|
45.10
|
46.90
|
44.05
|
46.80
|
44.58
|
44.20
|
57,000
|
|
|
7/9/2021
|
-1.40 / -3.01%
|
46.10
|
46.10
|
45.00
|
45.10
|
45.36
|
42.59
|
67,200
|
|
|
7/8/2021
|
+0.40 / +0.87%
|
46.05
|
46.60
|
46.05
|
46.50
|
46.14
|
43.91
|
20,800
|
|
|
7/7/2021
|
+0.10 / +0.22%
|
45.10
|
46.10
|
44.85
|
46.10
|
45.25
|
43.53
|
25,100
|
|
|
7/6/2021
|
-0.20 / -0.43%
|
46.20
|
46.40
|
46.00
|
46.00
|
46.03
|
43.44
|
18,800
|
|
|
7/5/2021
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.00
|
46.20
|
46.12
|
43.63
|
6,700
|
|
|
7/2/2021
|
-0.30 / -0.65%
|
46.50
|
46.60
|
46.15
|
46.20
|
46.41
|
43.63
|
9,200
|
|
|
7/1/2021
|
-0.55 / -1.17%
|
47.05
|
47.05
|
46.25
|
46.50
|
46.50
|
43.91
|
12,000
|
|
|
6/30/2021
|
+0.50 / +1.07%
|
47.10
|
47.35
|
46.35
|
47.05
|
46.91
|
44.43
|
11,000
|
|
|
6/29/2021
|
-0.65 / -1.38%
|
47.20
|
47.50
|
46.40
|
46.55
|
46.92
|
43.96
|
13,000
|
|
|
6/28/2021
|
0.00 / 0.00%
|
47.10
|
47.50
|
46.85
|
47.20
|
47.27
|
44.57
|
4,400
|
|
|
6/25/2021
|
-0.25 / -0.53%
|
47.45
|
47.65
|
46.80
|
47.20
|
47.14
|
44.57
|
7,700
|
|
|
6/24/2021
|
+0.45 / +0.96%
|
47.00
|
47.90
|
46.70
|
47.45
|
47.29
|
44.81
|
5,900
|
|
|
6/23/2021
|
0.00 / 0.00%
|
47.00
|
47.40
|
46.50
|
47.00
|
47.00
|
44.38
|
3,600
|
|
|
6/22/2021
|
+0.55 / +1.18%
|
46.45
|
47.50
|
46.45
|
47.00
|
47.06
|
44.38
|
6,800
|
|
|
6/21/2021
|
-0.75 / -1.59%
|
46.50
|
47.20
|
45.90
|
46.45
|
46.45
|
43.86
|
6,200
|
|
|
6/18/2021
|
+1.50 / +3.28%
|
45.70
|
47.50
|
45.60
|
47.20
|
45.85
|
44.57
|
45,300
|
|
|
6/17/2021
|
0.00 / 0.00%
|
45.75
|
45.80
|
45.60
|
45.70
|
45.70
|
43.16
|
27,900
|
|
|