|
Closing price on 8/26/2021
|
|
| Open |
66.30 |
| High |
68.00 |
| Low |
64.00 |
| Volume |
122,300 |
| Split-adjusted Price |
62.99 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
+0.50 / +0.76%
|
66.30
|
68.00
|
64.00
|
66.70
|
66.74
|
62.99
|
122,300
|
|
|
8/25/2021
|
+1.90 / +2.95%
|
62.00
|
67.90
|
61.90
|
66.20
|
65.22
|
62.52
|
27,800
|
|
|
8/24/2021
|
+1.50 / +2.39%
|
62.60
|
64.50
|
60.10
|
64.30
|
62.87
|
60.72
|
98,500
|
|
|
8/23/2021
|
+3.60 / +6.08%
|
59.90
|
63.30
|
55.90
|
62.80
|
60.35
|
59.30
|
104,700
|
|
|
8/20/2021
|
+0.60 / +1.02%
|
61.90
|
61.90
|
58.20
|
59.20
|
60.02
|
55.91
|
66,300
|
|
|
8/19/2021
|
+3.80 / +6.93%
|
58.60
|
58.60
|
58.00
|
58.60
|
58.60
|
55.34
|
182,800
|
|
|
8/18/2021
|
+3.50 / +6.82%
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
51.75
|
145,200
|
|
|
8/17/2021
|
+3.30 / +6.88%
|
47.00
|
51.30
|
47.00
|
51.30
|
50.70
|
48.44
|
228,500
|
|
|
8/16/2021
|
+1.80 / +3.90%
|
46.30
|
48.10
|
46.30
|
48.00
|
47.77
|
45.33
|
38,500
|
|
|
8/13/2021
|
-0.30 / -0.65%
|
48.00
|
48.00
|
46.05
|
46.20
|
46.43
|
43.63
|
12,600
|
|
|
8/12/2021
|
-0.70 / -1.48%
|
48.80
|
48.80
|
46.35
|
46.50
|
47.01
|
43.91
|
14,400
|
|
|
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
|
|
|