Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-31	Z	UBS	20.90	21.34	20.80	21.34	0.82	6,855,716	12,626
2023-03-30	Z	UBS	20.76	20.905	20.385	20.51	0.40	6,084,561	10,994
2023-03-29	Z	UBS	20.20	20.2582	19.945	20.10	0.84	4,545,543	8,388
2023-03-28	Z	UBS	19.21	19.43	19.145	19.27	-0.135	4,933,024	10,436
2023-03-27	Z	UBS	19.11	19.51	18.99	19.40	0.40	7,223,193	13,684
2023-03-24	Z	UBS	18.63	19.13	18.27	18.99	-0.20	9,745,504	17,919
2023-03-23	Z	UBS	19.85	19.95	18.96	19.17	-1.235	11,780,918	19,476
2023-03-22	Z	UBS	20.44	20.73	20.12	20.40	-0.655	14,633,996	26,705
2023-03-21	Z	UBS	20.12	21.27	19.97	21.05	2.25	18,609,613	29,945
2023-03-20	Z	UBS	19.07	19.76	18.61	18.80	0.61	40,623,431	61,030
2023-03-17	Z	UBS	18.40	18.54	18.13	18.20	-1.06	6,344,048	8,443
2023-03-16	Z	UBS	18.37	19.26	18.22	19.26	0.525	8,152,350	12,847
2023-03-15	Z	UBS	18.15	18.73	17.99	18.73	-1.29	13,523,730	18,987
2023-03-14	Z	UBS	19.97	20.125	19.755	19.99	0.635	5,447,685	8,217
2023-03-13	Z	UBS	19.49	19.68	19.285	19.36	-0.98	6,403,445	9,058
2023-03-10	Z	UBS	20.92	20.95	20.16	20.34	-0.585	6,549,274	9,954
2023-03-09	Z	UBS	21.37	21.5315	20.87	20.93	-0.455	4,715,159	8,410
2023-03-08	Z	UBS	21.49	21.57	21.30	21.39	-0.16	4,103,896	6,489
2023-03-07	Z	UBS	22.00	22.04	21.47	21.56	-0.595	3,464,296	7,138
2023-03-06	Z	UBS	22.20	22.2975	22.1193	22.16	0.04	1,718,916	4,679
2023-03-03	Z	UBS	21.75	22.16	21.66	22.12	0.675	4,655,206	6,450
2023-03-02	Z	UBS	21.28	21.47	21.225	21.46	-0.15	2,898,754	5,524
2023-03-01	Z	UBS	21.71	21.795	21.56	21.61	-0.165	1,757,873	3,456
2023-02-28	Z	UBS	21.92	21.95	21.765	21.78	0.05	1,533,539	3,902
2023-02-27	Z	UBS	21.77	21.85	21.6533	21.73	0.32	1,069,536	2,710
2023-02-24	Z	UBS	21.32	21.44	21.28	21.41	-0.22	1,063,313	3,173
2023-02-23	Z	UBS	21.60	21.70	21.47	21.63	0.165	952,512	2,263
2023-02-22	Z	UBS	21.53	21.61	21.385	21.46	-0.245	1,014,177	2,434
2023-02-21	Z	UBS	21.70	21.8839	21.655	21.71	-0.235	1,058,843	2,947
2023-02-17	Z	UBS	21.80	21.965	21.765	21.94	0.01	1,007,828	2,466
2023-02-16	Z	UBS	21.84	22.16	21.84	21.93	-0.145	1,815,173	3,639
2023-02-15	Z	UBS	21.83	22.07	21.80	22.07	-0.035	1,295,293	3,261
2023-02-14	Z	UBS	21.87	22.215	21.85	22.10	0.225	2,110,021	4,587
2023-02-13	Z	UBS	21.63	21.88	21.61	21.87	0.295	1,435,620	3,387
2023-02-10	Z	UBS	21.58	21.62	21.47	21.58	-0.095	1,392,838	3,580
2023-02-09	Z	UBS	22.00	22.01	21.61	21.68	0.045	1,619,149	4,298
2023-02-08	Z	UBS	21.66	21.75	21.585	21.63	-0.055	1,366,507	4,239
2023-02-07	Z	UBS	21.41	21.7368	21.36	21.69	0.275	1,572,281	4,143
2023-02-06	Z	UBS	21.35	21.44	21.214	21.41	-0.295	1,942,687	4,201
2023-02-03	Z	UBS	21.50	21.84	21.49	21.70	0.015	2,021,377	3,395
2023-02-02	Z	UBS	21.80	21.85	21.545	21.69	-0.015	2,721,787	5,565
2023-02-01	Z	UBS	21.29	21.80	21.24	21.70	0.235	3,056,949	5,463
2023-01-31	Z	UBS	21.05	21.46	20.99	21.46	0.18	3,042,560	5,651
2023-01-30	Z	UBS	21.35	21.50	21.28	21.28	-0.155	1,790,546	3,761
2023-01-27	Z	UBS	21.36	21.52	21.315	21.44	-0.23	1,704,301	3,495
2023-01-26	Z	UBS	21.53	21.68	21.3649	21.68	0.32	1,517,341	3,603
2023-01-25	Z	UBS	21.03	21.38	21.03	21.36	0.135	2,348,003	4,475
2023-01-24	Z	UBS	21.08	21.33	21.04	21.23	-0.01	1,540,842	3,227
2023-01-23	Z	UBS	21.04	21.27	21.00	21.25	0.08	2,108,623	3,743
2023-01-20	Z	UBS	20.97	21.19	20.91	21.17	0.15	3,232,468	5,884
2023-01-19	Z	UBS	21.07	21.135	20.825	21.02	-0.28	3,337,764	6,420
2023-01-18	Z	UBS	21.70	21.71	21.29	21.30	0.085	3,052,253	5,874
2023-01-17	Z	UBS	21.16	21.275	21.105	21.21	0.43	2,427,394	4,933
2023-01-13	Z	UBS	20.35	20.79	20.32	20.78	0.12	1,489,726	3,420
2023-01-12	Z	UBS	20.56	20.69	20.46	20.65	0.235	1,840,221	3,085
2023-01-11	Z	UBS	20.30	20.44	20.27	20.42	0.17	1,649,249	3,103
2023-01-10	Z	UBS	20.07	20.25	20.00	20.24	0.255	1,786,921	4,031
2023-01-09	Z	UBS	20.15	20.2671	19.98	19.99	0.105	2,929,763	5,091
2023-01-06	Z	UBS	19.41	19.93	19.36	19.89	0.325	2,614,207	5,138
2023-01-05	Z	UBS	19.51	19.57	19.4133	19.56	-0.15	1,910,017	3,601
2023-01-04	Z	UBS	19.52	19.71	19.48	19.69	0.725	2,565,810	5,769
2023-01-03	Z	UBS	19.02	19.175	18.85	18.96	0.285	2,005,985	4,197