|
Closing price on 8/8/2025
|
|
| Open |
48.60 |
| High |
48.90 |
| Low |
48.10 |
| Volume |
6,500 |
| Split-adjusted Price |
48.90 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.35 / +0.72%
|
48.60
|
48.90
|
48.10
|
48.90
|
48.48
|
48.90
|
6,500
|
|
|
8/7/2025
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.55
|
48.55
|
48.90
|
48.55
|
2,000
|
|
|
8/6/2025
|
-0.95 / -1.91%
|
49.50
|
49.50
|
48.85
|
48.85
|
49.07
|
48.85
|
3,900
|
|
|
8/5/2025
|
-0.15 / -0.30%
|
49.10
|
50.00
|
47.00
|
49.80
|
48.38
|
49.80
|
222,500
|
|
|
8/4/2025
|
+0.65 / +1.32%
|
49.30
|
49.95
|
49.00
|
49.95
|
49.37
|
49.95
|
1,900
|
|
|
8/1/2025
|
-0.70 / -1.40%
|
49.00
|
49.30
|
49.00
|
49.30
|
49.25
|
49.30
|
600
|
|
|
7/31/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.10
|
50.00
|
49.90
|
50.00
|
2,100
|
|
|
7/30/2025
|
+1.10 / +2.25%
|
48.90
|
50.00
|
48.90
|
50.00
|
49.36
|
50.00
|
3,100
|
|
|
7/29/2025
|
-1.10 / -2.20%
|
50.70
|
50.70
|
48.90
|
48.90
|
49.40
|
48.90
|
15,600
|
|
|
7/28/2025
|
+2.00 / +4.17%
|
48.25
|
51.00
|
48.25
|
50.00
|
49.96
|
50.00
|
5,800
|
|
|
7/25/2025
|
-1.30 / -2.64%
|
49.40
|
49.40
|
47.10
|
48.00
|
47.72
|
48.00
|
11,200
|
|
|
7/24/2025
|
-3.70 / -6.98%
|
50.00
|
50.00
|
49.30
|
49.30
|
49.52
|
49.30
|
8,400
|
|
|
7/23/2025
|
+2.10 / +4.13%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
100
|
|
|
7/22/2025
|
+2.90 / +6.04%
|
49.00
|
51.30
|
49.00
|
50.90
|
50.92
|
50.90
|
41,200
|
|
|
7/21/2025
|
+3.10 / +6.90%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
5,900
|
|
|
7/18/2025
|
+2.90 / +6.90%
|
44.85
|
44.90
|
44.55
|
44.90
|
44.83
|
44.90
|
28,200
|
|
|
7/17/2025
|
+1.70 / +4.22%
|
40.30
|
42.00
|
40.30
|
42.00
|
41.44
|
42.00
|
9,400
|
|
|
7/16/2025
|
+0.30 / +0.75%
|
40.00
|
40.30
|
40.00
|
40.30
|
40.20
|
40.30
|
100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
300
|
|
|
7/14/2025
|
+0.50 / +1.27%
|
39.50
|
40.00
|
39.30
|
40.00
|
39.55
|
40.00
|
5,300
|
|
|
7/11/2025
|
-0.80 / -1.99%
|
38.85
|
39.55
|
38.85
|
39.50
|
39.39
|
39.50
|
3,400
|
|
|
7/10/2025
|
+0.30 / +0.75%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
400
|
|
|
7/9/2025
|
+0.30 / +0.76%
|
39.70
|
40.00
|
39.70
|
40.00
|
39.98
|
40.00
|
1,300
|
|
|
7/8/2025
|
+0.40 / +1.02%
|
39.30
|
39.70
|
39.30
|
39.70
|
39.47
|
39.70
|
4,600
|
|
|
7/7/2025
|
0.00 / 0.00%
|
39.30
|
39.40
|
39.30
|
39.30
|
39.35
|
39.30
|
3,200
|
|
|
7/4/2025
|
+0.25 / +0.64%
|
39.05
|
39.30
|
39.05
|
39.30
|
39.13
|
39.30
|
300
|
|
|
7/3/2025
|
+0.15 / +0.39%
|
39.00
|
39.35
|
39.00
|
39.05
|
39.16
|
39.05
|
900
|
|
|
7/2/2025
|
-0.20 / -0.51%
|
39.10
|
39.15
|
38.90
|
38.90
|
39.01
|
38.90
|
2,100
|
|
|
7/1/2025
|
+0.10 / +0.26%
|
38.80
|
39.10
|
38.80
|
39.10
|
39.04
|
39.10
|
800
|
|
|
6/30/2025
|
+0.10 / +0.26%
|
38.70
|
39.00
|
38.70
|
39.00
|
38.80
|
39.00
|
4,000
|
|
|