Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	UBS	27.25	27.49	27.155	27.38	-0.11	1,800,256	6,195	25.20	27.70
2024-04-25	Z	UBS	27.30	27.53	27.10	27.49	0.13	2,514,776	10,493	27.00	27.64
2024-04-24	Z	UBS	27.65	27.80	27.24	27.36	-1.02	3,248,941	11,756	26.00	27.25
2024-04-23	Z	UBS	28.19	28.4375	28.15	28.39	0.42	3,168,567	12,068	25.89	28.54
2024-04-22	Z	UBS	27.83	28.08	27.69	27.97	-0.095	3,375,766	9,738	27.70	27.96
2024-04-19	Z	UBS	28.12	28.295	28.005	28.06	-0.06	1,949,005	8,335	28.00	28.55
2024-04-18	Z	UBS	28.00	28.36	27.96	28.12	0.01	2,292,123	7,210	27.89	28.16
2024-04-17	Z	UBS	28.32	28.375	27.9101	28.11	0.11	2,356,137	8,251	28.12	28.75
2024-04-16	Z	UBS	28.19	28.21	27.87	27.99	-0.43	2,418,823	8,240	27.58	30.81
2024-04-15	Z	UBS	29.09	29.15	28.365	28.41	-0.32	2,021,738	7,013	28.31	28.90
2024-04-12	Z	UBS	29.14	29.18	28.68	28.73	-0.395	2,178,473	6,774	28.50	28.92
2024-04-11	Z	UBS	29.14	29.235	28.73	29.12	-0.34	3,602,255	11,163	28.00	33.34
2024-04-10	Z	UBS	29.83	29.90	29.38	29.45	-1.36	3,518,084	10,659	29.25	29.65
2024-04-09	Z	UBS	31.24	31.3095	30.65	30.80	-0.35	2,339,804	8,268	27.89	31.23
2024-04-08	Z	UBS	31.25	31.325	31.04	31.15	-0.12	2,949,509	7,387	30.91	31.42
2024-04-05	Z	UBS	30.90	31.42	30.89	31.27	0.215	2,397,577	9,252	28.35	31.27
2024-04-04	Z	UBS	31.42	31.69	30.995	31.05	-0.08	2,494,567	8,684	31.00	31.13
2024-04-03	Z	UBS	30.57	31.17	30.54	31.13	0.63	2,160,403	7,654	27.44	31.25
2024-04-02	Z	UBS	30.45	30.64	30.355	30.50	0.02	2,189,815	7,052	30.05	30.69
2024-04-01	Z	UBS	30.79	30.82	30.405	30.48	-0.24	1,691,350	7,550	30.33	30.57
2024-03-29	Z	UBS	30.49	30.81	30.49	30.72	-0.69	0	0	30.62	30.89
2024-03-28	Z	UBS	30.49	30.81	30.49	30.72	-0.69	2,956,635	10,859	30.62	30.89
2024-03-27	Z	UBS	31.24	31.40	31.15	31.40	0.25	3,203,744	5,923	31.40	34.14
2024-03-26	Z	UBS	31.42	31.47	31.14	31.15	-0.35	1,553,762	5,892	30.75	31.66
2024-03-25	Z	UBS	31.25	31.59	31.22	31.50	0.29	2,798,933	7,326	31.39	34.30
2024-03-22	Z	UBS	31.25	31.29	31.045	31.24	-0.01	2,210,235	6,727	30.89	31.30
2024-03-21	Z	UBS	31.21	31.33	31.04	31.25	0.04	4,223,784	8,980	31.10	31.32
2024-03-20	Z	UBS	30.70	31.25	30.61	31.22	0.09	3,248,130	9,204	31.03	31.40
2024-03-19	Z	UBS	31.44	31.50	31.135	31.15	-0.41	3,234,295	10,948	30.88	31.34
2024-03-18	Z	UBS	31.68	31.71	31.52	31.55	-0.38	2,039,156	6,539	31.56	31.71
2024-03-15	Z	UBS	31.66	32.13	31.57	31.93	0.63	3,576,928	8,920	31.59	32.95
2024-03-14	Z	UBS	31.59	31.675	31.225	31.31	-0.41	3,061,395	7,526	31.10	32.00
2024-03-13	Z	UBS	31.59	31.89	31.58	31.73	0.10	2,207,871	7,908	31.74	31.80
2024-03-12	Z	UBS	31.27	31.66	31.135	31.65	0.615	3,218,513	8,364	31.67	31.75
2024-03-11	Z	UBS	30.75	31.05	30.625	31.04	0.20	3,349,748	8,539	30.60	31.10
2024-03-08	Z	UBS	30.91	31.19	30.69	30.85	1.03	5,569,824	13,597	30.50	31.27
2024-03-07	Z	UBS	29.70	29.88	29.59	29.81	0.67	4,522,706	9,760	29.20	29.90
2024-03-06	Z	UBS	29.45	29.45	29.015	29.14	0.33	5,675,631	12,635	29.01	32.21
2024-03-05	Z	UBS	28.74	29.04	28.72	28.82	0.12	2,468,624	7,345	28.82	29.98
2024-03-04	Z	UBS	28.65	28.945	28.6476	28.70	-0.25	2,640,231	6,847	28.50	28.99
2024-03-01	Z	UBS	28.79	29.005	28.58	28.95	0.50	2,373,853	7,830	25.78	30.00
2024-02-29	Z	UBS	28.86	28.95	28.38	28.45	-0.03	5,955,740	12,278	26.50	30.88
2024-02-28	Z	UBS	28.55	28.66	28.495	28.50	-0.04	1,272,201	4,961	26.50	28.72
2024-02-27	Z	UBS	28.50	28.69	28.44	28.57	0.21	1,953,574	5,523	28.44	28.72
2024-02-26	Z	UBS	28.43	28.55	28.20	28.35	0.30	1,707,831	5,675	25.35	28.72
2024-02-23	Z	UBS	28.14	28.18	27.985	28.05	-0.02	1,818,799	6,693	27.88	28.22
2024-02-22	Z	UBS	27.98	28.17	27.90	28.06	0.24	3,390,569	10,668	28.01	28.19
2024-02-21	Z	UBS	27.68	27.90	27.61	27.82	0.03	1,642,975	5,256	27.00	30.28
2024-02-20	Z	UBS	27.71	27.855	27.67	27.79	0.13	2,004,992	6,395	27.50	28.00
2024-02-19	Z	UBS	27.75	27.88	27.64	27.66	-0.22	0	0	27.34	27.97
2024-02-16	Z	UBS	27.75	27.88	27.64	27.66	-0.22	1,801,239	4,967	27.34	27.97
2024-02-15	Z	UBS	27.66	27.915	27.66	27.87	0.40	3,213,214	8,606	27.60	28.00
2024-02-14	Z	UBS	27.41	27.51	27.29	27.47	0.42	2,270,677	7,823	27.01	30.30
2024-02-13	Z	UBS	27.25	27.27	26.89	27.05	-0.87	3,737,582	10,186	26.75	27.40
2024-02-12	Z	UBS	27.83	28.125	27.83	27.92	0.02	2,169,725	7,102	27.85	28.50
2024-02-09	Z	UBS	27.71	27.90	27.575	27.90	0.11	2,593,788	8,303	27.25	30.33
2024-02-08	Z	UBS	27.99	28.08	27.565	27.79	0.03	3,369,960	10,828	26.84	27.81
2024-02-07	Z	UBS	27.82	27.93	27.335	27.76	-0.405	6,342,589	16,803	24.00	30.00
2024-02-06	Z	UBS	28.37	28.4461	28.01	28.15	-1.65	6,385,251	15,844	28.01	30.45
2024-02-05	Z	UBS	29.54	29.875	29.295	29.79	-0.055	2,567,810	8,566	29.53	29.95
2024-02-02	Z	UBS	29.47	29.905	29.47	29.84	0.325	1,995,764	6,614	29.05	29.97
2024-02-01	Z	UBS	29.45	29.575	29.06	29.51	-0.41	3,032,813	8,775	26.57	29.50
2024-01-31	Z	UBS	30.33	30.49	29.895	29.91	-0.315	2,031,638	6,002	27.26	31.00
2024-01-30	Z	UBS	30.07	30.26	29.90	30.23	0.26	2,372,300	6,568	28.10	32.80
2024-01-29	Z	UBS	29.73	29.97	29.63	29.97	0.095	2,555,983	5,570	29.96	30.11