|
Closing price on 7/7/2021
|
|
| Open |
45.10 |
| High |
46.10 |
| Low |
44.85 |
| Volume |
25,100 |
| Split-adjusted Price |
43.53 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2021
|
-0.50 / -1.08%
|
45.60
|
46.20
|
45.60
|
45.70
|
45.74
|
43.16
|
16,900
|
|
|
6/15/2021
|
0.00 / 0.00%
|
45.60
|
46.20
|
45.50
|
46.20
|
45.61
|
43.63
|
14,800
|
|
|
6/14/2021
|
+0.40 / +0.87%
|
45.60
|
46.50
|
45.60
|
46.20
|
46.50
|
43.63
|
600
|
|
|
6/11/2021
|
0.00 / 0.00%
|
45.40
|
46.70
|
45.40
|
45.80
|
45.83
|
43.25
|
3,600
|
|
|
6/10/2021
|
-0.20 / -0.43%
|
45.90
|
46.00
|
45.30
|
45.80
|
45.38
|
43.25
|
16,000
|
|
|
6/9/2021
|
0.00 / 0.00%
|
45.90
|
47.50
|
45.90
|
46.00
|
45.96
|
43.44
|
4,700
|
|
|
6/8/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.44
|
19,600
|
|
|
6/7/2021
|
0.00 / 0.00%
|
46.00
|
46.50
|
46.00
|
46.00
|
46.05
|
43.44
|
8,100
|
|
|
6/4/2021
|
-0.90 / -1.92%
|
46.40
|
46.45
|
46.00
|
46.00
|
46.17
|
43.44
|
13,300
|
|
|
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
|
|
|