Closing price on 8/24/2022
|
|
Open |
43.30 |
High |
43.30 |
Low |
43.30 |
Volume |
1,200 |
Split-adjusted Price |
43.30 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2022
|
-3.15 / -6.78%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
1,200
|
|
8/23/2022
|
0.00 / 0.00%
|
46.45
|
46.45
|
46.45
|
46.45
|
46.45
|
46.45
|
0
|
|
8/22/2022
|
+3.00 / +6.90%
|
43.30
|
46.45
|
43.30
|
46.45
|
43.61
|
46.45
|
1,700
|
|
8/19/2022
|
+0.65 / +1.52%
|
43.45
|
43.45
|
43.45
|
43.45
|
43.45
|
43.45
|
100
|
|
8/18/2022
|
-0.10 / -0.23%
|
43.40
|
43.40
|
42.80
|
42.80
|
43.33
|
42.80
|
800
|
|
8/17/2022
|
-1.10 / -2.50%
|
44.00
|
44.00
|
42.90
|
42.90
|
43.02
|
42.90
|
900
|
|
8/16/2022
|
-2.00 / -4.35%
|
43.20
|
44.00
|
43.10
|
44.00
|
43.20
|
44.00
|
1,300
|
|
8/15/2022
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
0
|
|
8/12/2022
|
+2.40 / +5.50%
|
46.60
|
46.60
|
40.70
|
46.00
|
42.52
|
46.00
|
1,000
|
|
8/11/2022
|
-2.20 / -4.80%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
900
|
|
8/10/2022
|
+0.10 / +0.22%
|
47.30
|
47.30
|
43.50
|
45.80
|
45.86
|
45.80
|
700
|
|
8/9/2022
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
100
|
|
8/8/2022
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
0
|
|
8/5/2022
|
+0.30 / +0.66%
|
45.40
|
45.70
|
45.40
|
45.70
|
45.50
|
45.70
|
2,100
|
|
8/4/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
100
|
|
8/3/2022
|
-0.50 / -1.09%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
300
|
|
8/2/2022
|
0.00 / 0.00%
|
45.85
|
45.90
|
45.85
|
45.90
|
45.89
|
45.90
|
500
|
|
8/1/2022
|
-0.05 / -0.11%
|
45.95
|
45.95
|
45.90
|
45.90
|
45.93
|
45.90
|
400
|
|
7/29/2022
|
0.00 / 0.00%
|
45.90
|
45.95
|
45.90
|
45.95
|
45.92
|
45.95
|
300
|
|
7/28/2022
|
-0.05 / -0.11%
|
44.55
|
45.95
|
44.50
|
45.95
|
44.68
|
45.95
|
900
|
|
7/27/2022
|
+1.00 / +2.22%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
100
|
|
7/26/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
0
|
|
7/25/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
0
|
|
7/22/2022
|
0.00 / 0.00%
|
44.50
|
45.00
|
44.50
|
45.00
|
44.67
|
45.00
|
1,200
|
|
7/21/2022
|
-1.60 / -3.43%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
500
|
|
7/20/2022
|
-3.30 / -6.61%
|
46.60
|
46.65
|
46.60
|
46.60
|
46.63
|
46.60
|
400
|
|
7/19/2022
|
+1.05 / +2.15%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
100
|
|
7/18/2022
|
-3.65 / -6.95%
|
49.00
|
49.00
|
48.85
|
48.85
|
48.92
|
48.85
|
5,400
|
|
7/15/2022
|
+1.00 / +1.94%
|
53.00
|
53.00
|
48.60
|
52.50
|
52.02
|
52.50
|
1,275,690
|
|
7/14/2022
|
+2.50 / +5.10%
|
48.95
|
51.50
|
48.95
|
51.50
|
50.42
|
51.50
|
26,200
|
|
|