|
Closing price on 8/11/2021
|
|
| Open |
47.75 |
| High |
48.00 |
| Low |
47.00 |
| Volume |
41,700 |
| Split-adjusted Price |
44.57 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
-0.60 / -1.26%
|
47.75
|
48.00
|
47.00
|
47.20
|
47.79
|
44.57
|
41,700
|
|
|
8/10/2021
|
0.00 / 0.00%
|
46.80
|
47.95
|
46.80
|
47.80
|
46.96
|
45.14
|
4,600
|
|
|
8/9/2021
|
+0.15 / +0.31%
|
48.00
|
48.00
|
47.30
|
47.80
|
47.53
|
45.14
|
7,300
|
|
|
8/6/2021
|
0.00 / 0.00%
|
46.70
|
47.65
|
46.70
|
47.65
|
47.14
|
45.00
|
700
|
|
|
8/5/2021
|
-0.75 / -1.55%
|
48.25
|
48.25
|
45.60
|
47.65
|
46.52
|
45.00
|
4,600
|
|
|
8/4/2021
|
+0.75 / +1.57%
|
46.30
|
48.85
|
46.30
|
48.40
|
47.78
|
45.71
|
900
|
|
|
8/3/2021
|
+1.15 / +2.47%
|
47.65
|
47.65
|
46.60
|
47.65
|
46.98
|
45.00
|
5,300
|
|
|
8/2/2021
|
-2.15 / -4.42%
|
49.40
|
49.40
|
46.50
|
46.50
|
46.88
|
43.91
|
1,600
|
|
|
7/30/2021
|
+2.05 / +4.40%
|
47.60
|
49.60
|
46.10
|
48.65
|
47.59
|
45.94
|
16,200
|
|
|
7/29/2021
|
-0.25 / -0.53%
|
46.15
|
46.75
|
46.15
|
46.60
|
46.25
|
44.01
|
800
|
|
|
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
|
|
|