Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-09-29	Z	UBS	24.92	24.94	24.575	24.65	-0.055	2,676,734	4,898	13.05	24.91
2023-09-28	Z	UBS	24.44	24.84	24.38	24.70	0.355	2,828,056	7,100	24.48	24.93
2023-09-27	Z	UBS	24.23	24.365	24.03	24.34	-0.72	6,756,247	12,412	23.40	24.30
2023-09-26	Z	UBS	25.04	25.27	25.00	25.07	-0.29	3,063,705	7,010	24.80	27.01
2023-09-25	Z	UBS	25.24	25.395	25.1106	25.37	0.025	1,984,451	6,236	25.23	25.49
2023-09-22	Z	UBS	25.57	25.615	25.32	25.35	-0.32	2,207,343	6,884	10.95	26.57
2023-09-21	Z	UBS	25.80	25.8799	25.64	25.66	-0.525	2,703,851	6,787	22.50	25.75
2023-09-20	Z	UBS	26.35	26.575	26.16	26.18	0.115	2,922,449	6,197	23.66	26.18
2023-09-19	Z	UBS	25.99	26.11	25.96	26.06	0.08	2,638,014	5,822	10.26	26.30
2023-09-18	Z	UBS	26.01	26.1106	25.8891	25.97	-0.055	2,390,049	6,667	25.84	26.11
2023-09-15	Z	UBS	26.04	26.345	25.94	26.02	-0.175	4,416,786	10,373	18.00	25.95
2023-09-14	Z	UBS	26.22	26.325	26.14	26.19	0.20	2,677,366	7,552	20.32	26.36
2023-09-13	Z	UBS	26.09	26.245	25.90	25.99	0.19	3,077,392	7,067	25.60	27.00
2023-09-12	Z	UBS	25.62	25.95	25.56	25.79	0.175	3,087,519	8,562	7.92	26.11
2023-09-11	Z	UBS	25.71	25.86	25.5509	25.62	0.125	3,446,568	7,902	20.32	26.91
2023-09-08	Z	UBS	25.37	25.59	25.22	25.50	-0.23	3,050,198	6,659	25.26	25.71
2023-09-07	Z	UBS	25.62	25.77	25.53	25.74	-0.07	3,332,728	8,134	25.63	25.90
2023-09-06	Z	UBS	25.96	26.10	25.695	25.81	-0.595	4,103,891	9,417	25.67	25.92
2023-09-05	Z	UBS	26.69	26.74	26.395	26.40	0.06	4,005,398	8,976	26.32	26.76
2023-09-04	Z	UBS	26.33	26.64	26.32	26.34	-0.37	0	0	26.34	26.40
2023-09-01	Z	UBS	26.33	26.64	26.32	26.34	-0.37	4,695,760	12,291	26.34	26.40
2023-08-31	Z	UBS	26.60	26.97	26.38	26.71	1.41	9,976,915	24,219	26.00	26.97
2023-08-30	Z	UBS	25.30	25.405	25.16	25.29	0.14	4,900,680	9,528	25.50	25.90
2023-08-29	Z	UBS	24.71	25.19	24.71	25.14	0.20	4,486,493	9,902	23.35	25.24
2023-08-28	Z	UBS	24.58	25.03	24.545	24.93	0.355	4,333,331	9,368	24.75	25.50
2023-08-25	Z	UBS	24.50	24.66	24.20	24.58	-0.06	4,430,270	10,131	16.07	24.83
2023-08-24	Z	UBS	24.82	25.0195	24.60	24.65	0.33	4,329,439	12,007	21.00	24.86
2023-08-23	Z	UBS	24.06	24.345	24.06	24.32	0.585	2,128,552	5,505	24.17	24.36
2023-08-22	Z	UBS	23.8493	23.94	23.69	23.725	0.235	2,688,505	6,748	20.32	23.83
2023-08-21	Z	UBS	23.45	23.55	23.2895	23.49	0.06	2,089,767	5,796	23.31	23.66
2023-08-18	Z	UBS	23.17	23.505	23.14	23.43	-0.08	2,159,012	6,244	23.11	23.55
2023-08-17	Z	UBS	23.56	23.735	23.39	23.50	0.09	3,319,323	7,028	22.00	23.50
2023-08-16	Z	UBS	23.47	23.6472	23.38	23.40	-0.015	2,354,314	6,685	23.32	25.20
2023-08-15	Z	UBS	23.48	23.55	23.19	23.41	-0.18	4,225,307	8,917	21.14	23.53
2023-08-14	Z	UBS	23.25	23.63	23.21	23.59	0.23	3,531,926	9,315	20.00	23.67
2023-08-11	Z	UBS	23.00	23.37	22.90	23.36	1.235	5,948,449	14,710	20.93	25.20
2023-08-10	Z	UBS	22.27	22.40	22.04	22.12	0.155	2,084,520	5,123	22.00	22.29
2023-08-09	Z	UBS	22.11	22.175	21.93	21.96	-0.07	1,380,334	3,937	21.35	22.10
2023-08-08	Z	UBS	21.81	22.03	21.695	22.03	-0.145	2,223,453	5,190	21.73	22.00
2023-08-07	Z	UBS	22.02	22.20	22.00	22.17	0.30	1,601,761	4,836	18.00	22.22
2023-08-04	Z	UBS	21.85	22.13	21.805	21.88	0.22	2,168,853	7,032	21.54	22.88
2023-08-03	Z	UBS	21.43	21.6979	21.34	21.66	0.25	2,009,139	6,129	21.20	21.99
2023-08-02	Z	UBS	21.50	21.545	21.34	21.41	-0.45	3,702,419	9,260	21.20	21.51
2023-08-01	Z	UBS	22.00	22.06	21.75	21.86	-0.30	2,237,154	5,860	21.20	22.36
2023-07-31	Z	UBS	22.06	22.21	22.055	22.17	-0.105	1,654,030	4,694	20.16	22.30
2023-07-28	Z	UBS	22.11	22.27	22.05	22.26	0.55	2,957,161	8,097	22.00	22.40
2023-07-27	Z	UBS	22.08	22.09	21.64	21.72	-0.18	2,135,975	6,874	21.59	23.20
2023-07-26	Z	UBS	21.63	21.94	21.59	21.90	0.19	1,875,696	6,371	21.20	21.86
2023-07-25	Z	UBS	21.68	21.78	21.62	21.71	0.285	2,218,815	8,083	21.00	21.75
2023-07-24	Z	UBS	21.47	21.54	21.37	21.42	0.14	2,787,776	7,171	21.20	21.63
2023-07-21	Z	UBS	21.43	21.4401	21.27	21.29	0.055	1,567,412	5,305	19.00	22.09
2023-07-20	Z	UBS	21.36	21.45	21.19	21.24	-0.09	3,309,787	5,121	20.80	21.75
2023-07-19	Z	UBS	21.42	21.46	21.265	21.33	-0.005	1,919,193	5,993	20.80	21.33
2023-07-18	Z	UBS	21.08	21.37	21.06	21.33	0.275	1,865,020	6,266	15.04	21.50
2023-07-17	Z	UBS	21.07	21.14	21.025	21.06	0.135	1,934,147	6,458	20.93	21.50
2023-07-14	Z	UBS	21.17	21.18	20.85	20.91	-0.23	2,390,096	5,072	20.79	20.98
2023-07-13	Z	UBS	21.01	21.14	20.975	21.14	0.45	1,899,263	5,956	18.00	21.14
2023-07-12	Z	UBS	20.65	20.8899	20.64	20.69	0.38	2,007,311	6,368	18.00	20.77
2023-07-11	Z	UBS	20.24	20.35	20.172	20.31	0.27	2,015,847	6,597	18.58	22.08
2023-07-10	Z	UBS	19.92	20.07	19.905	20.04	0.195	2,221,460	7,490	20.01	20.03
2023-07-07	Z	UBS	19.67	19.93	19.65	19.85	0.455	2,994,272	7,739	18.11	21.64
2023-07-06	Z	UBS	19.60	19.61	19.255	19.39	-0.505	2,375,733	6,749	18.90	20.50
2023-07-05	Z	UBS	20.12	20.14	19.87	19.89	-0.595	1,965,123	6,094	13.77	210.00
2023-07-04	Z	UBS	20.34	20.475	20.2721	20.47	0.195	0	0	18.56	20.50
2023-07-03	Z	UBS	20.34	20.475	20.2721	20.47	0.195	1,366,068	3,916	18.56	20.50