|
Closing price on 4/24/2025
|
|
| Open |
37.30 |
| High |
37.50 |
| Low |
36.90 |
| Volume |
3,100 |
| Split-adjusted Price |
36.90 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2025
|
0.00 / 0.00%
|
37.30
|
37.50
|
36.90
|
36.90
|
37.22
|
36.90
|
3,100
|
|
|
4/23/2025
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
1,000
|
|
|
4/22/2025
|
-0.60 / -1.60%
|
37.55
|
37.80
|
35.30
|
36.90
|
36.77
|
36.90
|
17,000
|
|
|
4/21/2025
|
+0.50 / +1.35%
|
37.60
|
38.00
|
37.40
|
37.50
|
37.59
|
37.50
|
14,700
|
|
|
4/18/2025
|
+0.90 / +2.49%
|
37.00
|
37.80
|
36.90
|
37.00
|
37.16
|
37.00
|
41,200
|
|
|
4/17/2025
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
0
|
|
|
4/16/2025
|
-1.35 / -3.60%
|
37.95
|
37.95
|
34.90
|
36.10
|
35.73
|
36.10
|
44,900
|
|
|
4/15/2025
|
+0.45 / +1.22%
|
36.50
|
37.45
|
36.00
|
37.45
|
36.25
|
37.45
|
4,300
|
|
|
4/14/2025
|
+0.60 / +1.65%
|
36.40
|
38.50
|
36.40
|
37.00
|
36.86
|
37.00
|
9,600
|
|
|
4/11/2025
|
+0.25 / +0.69%
|
36.90
|
36.90
|
35.00
|
36.40
|
36.14
|
36.40
|
2,600
|
|
|
4/10/2025
|
+2.35 / +6.95%
|
36.15
|
36.15
|
36.15
|
36.15
|
36.15
|
36.15
|
2,000
|
|
|
4/9/2025
|
-1.45 / -4.11%
|
32.85
|
36.50
|
32.85
|
33.80
|
33.72
|
33.80
|
18,200
|
|
|
4/8/2025
|
-2.65 / -6.99%
|
35.50
|
37.00
|
35.25
|
35.25
|
35.27
|
35.25
|
20,200
|
|
|
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
|
|
|