|
Closing price on 9/14/2021
|
|
| Open |
59.00 |
| High |
67.40 |
| Low |
59.00 |
| Volume |
43,500 |
| Split-adjusted Price |
58.55 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2021
|
-1.00 / -1.59%
|
59.00
|
67.40
|
59.00
|
62.00
|
60.00
|
58.55
|
43,500
|
|
|
9/13/2021
|
-0.40 / -0.63%
|
60.80
|
63.30
|
60.80
|
63.00
|
62.27
|
59.49
|
50,300
|
|
|
9/10/2021
|
-0.40 / -0.63%
|
62.00
|
64.80
|
62.00
|
63.40
|
62.60
|
59.87
|
9,600
|
|
|
9/9/2021
|
-0.20 / -0.31%
|
62.60
|
64.40
|
62.60
|
63.80
|
62.84
|
60.25
|
48,600
|
|
|
9/8/2021
|
-0.90 / -1.39%
|
65.10
|
65.80
|
63.50
|
64.00
|
64.60
|
60.44
|
12,400
|
|
|
9/7/2021
|
+1.40 / +2.20%
|
62.30
|
66.50
|
62.30
|
64.90
|
64.38
|
61.29
|
37,700
|
|
|
9/6/2021
|
+0.40 / +0.63%
|
63.00
|
64.90
|
63.00
|
63.50
|
63.30
|
59.97
|
50,900
|
|
|
9/1/2021
|
-1.80 / -2.77%
|
63.00
|
66.40
|
63.00
|
63.10
|
63.68
|
59.59
|
39,900
|
|
|
8/31/2021
|
0.00 / 0.00%
|
64.00
|
67.00
|
64.00
|
64.90
|
64.38
|
61.29
|
26,500
|
|
|
8/30/2021
|
-2.00 / -2.99%
|
64.00
|
67.90
|
62.90
|
64.90
|
64.18
|
61.29
|
72,900
|
|
|
8/27/2021
|
+0.20 / +0.30%
|
66.60
|
67.10
|
65.80
|
66.90
|
66.40
|
63.18
|
124,000
|
|
|
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
|
|
|