|
Closing price on 3/18/2025
|
|
| Open |
43.50 |
| High |
46.45 |
| Low |
43.50 |
| Volume |
700 |
| Split-adjusted Price |
46.45 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/21/2025
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
0
|
|
|
2/20/2025
|
+1.00 / +2.00%
|
49.00
|
51.00
|
49.00
|
51.00
|
50.52
|
51.00
|
2,600
|
|
|
2/19/2025
|
+2.00 / +4.17%
|
51.00
|
51.00
|
48.10
|
50.00
|
50.26
|
50.00
|
1,000
|
|
|
2/18/2025
|
-1.50 / -3.03%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
10,000
|
|
|
2/17/2025
|
+0.40 / +0.81%
|
52.50
|
52.50
|
49.50
|
49.50
|
51.66
|
49.50
|
800
|
|
|
2/14/2025
|
-1.10 / -2.19%
|
53.70
|
53.70
|
49.00
|
49.10
|
52.04
|
49.10
|
45,000
|
|
|
2/13/2025
|
+3.25 / +6.92%
|
47.00
|
50.20
|
47.00
|
50.20
|
49.63
|
50.20
|
10,300
|
|
|
2/12/2025
|
+1.05 / +2.29%
|
44.80
|
46.95
|
44.80
|
46.95
|
46.18
|
46.95
|
2,800
|
|
|
2/11/2025
|
+1.40 / +3.15%
|
44.60
|
45.90
|
44.50
|
45.90
|
45.11
|
45.90
|
4,000
|
|
|
2/10/2025
|
0.00 / 0.00%
|
44.40
|
44.50
|
44.40
|
44.50
|
44.49
|
44.50
|
1,700
|
|
|
2/7/2025
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
2,100
|
|
|
2/6/2025
|
+0.30 / +0.68%
|
44.20
|
44.50
|
44.20
|
44.50
|
44.38
|
44.50
|
600
|
|
|
2/5/2025
|
+0.30 / +0.68%
|
44.00
|
44.30
|
43.50
|
44.20
|
44.11
|
44.20
|
2,600
|
|
|