|
|
Closing price on 4/4/2025
|
|
| Open |
36.00 |
| High |
38.05 |
| Low |
35.90 |
| Volume |
65,300 |
| Split-adjusted Price |
37.90 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.70 / -1.81%
|
36.00
|
38.05
|
35.90
|
37.90
|
35.93
|
37.90
|
65,300
|
|
|
4/3/2025
|
-2.90 / -6.99%
|
38.80
|
41.10
|
38.60
|
38.60
|
38.65
|
38.60
|
47,600
|
|
|
4/2/2025
|
-1.50 / -3.49%
|
43.20
|
43.20
|
41.50
|
41.50
|
42.01
|
41.50
|
14,000
|
|
|
4/1/2025
|
-1.40 / -3.15%
|
44.00
|
44.40
|
42.60
|
43.00
|
43.72
|
43.00
|
38,500
|
|
|
3/31/2025
|
-3.20 / -6.72%
|
46.50
|
46.50
|
44.35
|
44.40
|
44.99
|
44.40
|
20,200
|
|
|
3/28/2025
|
0.00 / 0.00%
|
46.00
|
47.60
|
46.00
|
47.60
|
46.27
|
47.60
|
600
|
|
|
3/27/2025
|
+1.60 / +3.48%
|
47.00
|
47.60
|
45.00
|
47.60
|
46.09
|
47.60
|
1,800
|
|
|
3/26/2025
|
-0.90 / -1.92%
|
46.80
|
46.80
|
46.00
|
46.00
|
46.27
|
46.00
|
1,500
|
|
|
3/25/2025
|
+0.45 / +0.97%
|
46.50
|
46.90
|
46.40
|
46.90
|
46.51
|
46.90
|
1,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
46.45
|
46.45
|
46.45
|
46.45
|
46.45
|
46.45
|
0
|
|
|
3/21/2025
|
0.00 / 0.00%
|
46.45
|
46.45
|
46.45
|
46.45
|
46.45
|
46.45
|
0
|
|
|
3/20/2025
|
0.00 / 0.00%
|
46.45
|
46.45
|
46.45
|
46.45
|
46.45
|
46.45
|
0
|
|
|
3/19/2025
|
0.00 / 0.00%
|
45.50
|
46.45
|
45.50
|
46.45
|
46.10
|
46.45
|
3,800
|
|
|
3/18/2025
|
+2.65 / +6.05%
|
43.50
|
46.45
|
43.50
|
46.45
|
43.98
|
46.45
|
700
|
|
|
3/17/2025
|
-2.20 / -4.78%
|
46.00
|
46.00
|
43.55
|
43.80
|
44.28
|
43.80
|
26,500
|
|
|
3/14/2025
|
-1.50 / -3.16%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.46
|
46.00
|
7,100
|
|
|
3/13/2025
|
-0.75 / -1.55%
|
48.25
|
48.25
|
47.50
|
47.50
|
48.03
|
47.50
|
10,900
|
|
|
3/12/2025
|
-0.75 / -1.53%
|
49.00
|
49.00
|
48.25
|
48.25
|
48.91
|
48.25
|
23,900
|
|
|
3/11/2025
|
+0.50 / +1.03%
|
48.50
|
49.00
|
48.40
|
49.00
|
48.60
|
49.00
|
19,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
1,500
|
|
|
3/7/2025
|
-0.50 / -1.02%
|
48.50
|
48.55
|
48.50
|
48.50
|
48.50
|
48.50
|
10,800
|
|
|
3/6/2025
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
0
|
|
|
3/5/2025
|
+0.45 / +0.93%
|
49.00
|
49.00
|
48.55
|
49.00
|
48.69
|
49.00
|
1,000
|
|
|
3/4/2025
|
-0.70 / -1.42%
|
49.05
|
49.25
|
48.50
|
48.55
|
49.08
|
48.55
|
20,300
|
|
|
3/3/2025
|
0.00 / 0.00%
|
49.25
|
49.25
|
48.70
|
49.25
|
49.14
|
49.25
|
1,000
|
|
|
2/28/2025
|
-2.45 / -4.74%
|
49.50
|
49.70
|
49.10
|
49.25
|
49.50
|
49.25
|
20,600
|
|
|
2/27/2025
|
0.00 / 0.00%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
0
|
|
|
2/26/2025
|
0.00 / 0.00%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
0
|
|
|
2/25/2025
|
+0.20 / +0.39%
|
51.50
|
51.70
|
51.50
|
51.70
|
51.55
|
51.70
|
1,300
|
|
|
2/24/2025
|
+0.50 / +0.98%
|
51.50
|
51.50
|
51.40
|
51.50
|
51.48
|
51.50
|
13,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|