Closing price on 9/14/2023
|
|
Open |
32.35 |
High |
32.40 |
Low |
32.35 |
Volume |
200 |
Split-adjusted Price |
32.40 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2023
|
+0.05 / +0.15%
|
32.35
|
32.40
|
32.35
|
32.40
|
32.35
|
32.40
|
200
|
|
9/13/2023
|
-1.15 / -3.43%
|
32.45
|
32.45
|
32.35
|
32.35
|
32.37
|
32.35
|
1,300
|
|
9/12/2023
|
+1.15 / +3.55%
|
34.60
|
34.60
|
33.50
|
33.50
|
34.50
|
33.50
|
2,300
|
|
9/11/2023
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.35
|
32.35
|
32.38
|
32.35
|
2,000
|
|
9/8/2023
|
+0.05 / +0.15%
|
32.15
|
32.85
|
32.15
|
32.35
|
32.52
|
32.35
|
1,300
|
|
9/7/2023
|
0.00 / 0.00%
|
32.30
|
32.40
|
32.30
|
32.30
|
32.30
|
32.30
|
22,200
|
|
9/6/2023
|
-0.25 / -0.77%
|
32.20
|
32.30
|
32.15
|
32.30
|
32.29
|
32.30
|
2,200
|
|
9/5/2023
|
-0.05 / -0.15%
|
32.70
|
33.90
|
32.55
|
32.55
|
32.71
|
32.55
|
2,100
|
|
8/31/2023
|
0.00 / 0.00%
|
32.60
|
32.70
|
32.55
|
32.60
|
32.60
|
32.60
|
1,600
|
|
8/30/2023
|
+0.60 / +1.88%
|
32.30
|
32.60
|
32.00
|
32.60
|
32.06
|
32.60
|
1,500
|
|
8/29/2023
|
-0.75 / -2.29%
|
32.70
|
32.70
|
32.00
|
32.00
|
32.00
|
32.00
|
300
|
|
8/28/2023
|
0.00 / 0.00%
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
0
|
|
8/25/2023
|
0.00 / 0.00%
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
1,200
|
|
8/24/2023
|
+0.15 / +0.46%
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
400
|
|
8/23/2023
|
+0.60 / +1.88%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
300
|
|
8/22/2023
|
-0.40 / -1.23%
|
32.20
|
32.20
|
31.90
|
32.00
|
32.01
|
32.00
|
12,300
|
|
8/21/2023
|
+0.40 / +1.25%
|
32.00
|
32.70
|
31.25
|
32.40
|
32.04
|
32.40
|
3,900
|
|
8/18/2023
|
-0.60 / -1.84%
|
32.50
|
32.65
|
32.00
|
32.00
|
32.40
|
32.00
|
2,600
|
|
8/17/2023
|
0.00 / 0.00%
|
32.80
|
32.85
|
32.60
|
32.60
|
32.72
|
32.60
|
800
|
|
8/16/2023
|
+0.10 / +0.31%
|
33.90
|
33.90
|
32.60
|
32.60
|
33.35
|
32.60
|
2,700
|
|
8/15/2023
|
0.00 / 0.00%
|
34.50
|
34.50
|
32.50
|
32.50
|
32.77
|
32.50
|
2,200
|
|
8/14/2023
|
-0.85 / -2.55%
|
32.10
|
33.30
|
32.10
|
32.50
|
32.53
|
32.50
|
3,300
|
|
8/11/2023
|
-0.10 / -0.30%
|
33.40
|
33.40
|
33.35
|
33.35
|
33.40
|
33.35
|
1,200
|
|
8/10/2023
|
-0.05 / -0.15%
|
33.45
|
33.45
|
33.45
|
33.45
|
33.45
|
33.45
|
100
|
|
8/9/2023
|
+0.60 / +1.82%
|
32.90
|
33.50
|
32.90
|
33.50
|
32.92
|
33.50
|
11,100
|
|
8/8/2023
|
-0.10 / -0.30%
|
33.45
|
33.45
|
32.90
|
32.90
|
33.14
|
32.90
|
3,500
|
|
8/7/2023
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
700
|
|
8/4/2023
|
-0.50 / -1.49%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.06
|
33.00
|
1,600
|
|
8/3/2023
|
0.00 / 0.00%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.07
|
33.50
|
1,700
|
|
8/2/2023
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
900
|
|
|