Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	UL	51.61	52.12	51.45	51.87	0.015	2,909,754	12,325	51.72	52.27
2024-04-30	Z	UL	51.74	51.96	51.61	51.85	0.365	3,005,636	14,150	49.91	51.85
2024-04-29	Z	UL	51.58	51.61	51.34	51.50	0.255	3,344,086	14,692	51.14	51.69
2024-04-26	Z	UL	51.22	51.53	51.1519	51.24	0.33	4,278,309	18,167	50.94	55.36
2024-04-25	Z	UL	50.57	51.12	50.28	50.92	2.85	6,764,423	23,605	50.55	51.19
2024-04-24	Z	UL	48.19	48.22	47.865	48.07	0.10	2,963,779	14,265	47.90	52.91
2024-04-23	Z	UL	47.81	48.185	47.80	47.98	-0.08	2,724,430	11,445	47.95	48.05
2024-04-22	Z	UL	47.63	48.08	47.5513	48.06	0.76	3,092,602	13,347	47.69	48.23
2024-04-19	Z	UL	47.23	47.39	47.015	47.31	0.46	4,972,928	17,234	47.30	47.62
2024-04-18	Z	UL	46.98	47.14	46.61	46.85	0.16	5,673,133	19,758	46.50	46.95
2024-04-17	Z	UL	46.93	47.0473	46.455	46.69	0.21	4,907,110	16,735	46.69	47.05
2024-04-16	Z	UL	46.64	46.705	46.47	46.47	-0.24	2,911,910	14,098	46.36	46.80
2024-04-15	Z	UL	47.01	47.13	46.64	46.705	-0.055	2,546,814	13,285	46.60	48.87
2024-04-12	Z	UL	47.39	47.45	46.75	46.76	-0.89	3,179,414	15,731	46.70	47.02
2024-04-11	Z	UL	48.04	48.09	47.575	47.65	-0.10	2,637,845	12,652	47.45	47.92
2024-04-10	Z	UL	48.13	48.19	47.66	47.74	-0.665	2,926,873	15,413	47.68	47.99
2024-04-09	Z	UL	48.48	48.57	48.23	48.40	0.22	2,997,647	12,059	41.00	48.64
2024-04-08	Z	UL	48.25	48.39	48.155	48.18	-0.245	2,446,678	10,216	48.01	48.52
2024-04-05	Z	UL	48.48	48.50	48.245	48.44	-0.285	2,242,532	9,596	46.00	48.77
2024-04-04	Z	UL	49.14	49.205	48.65	48.72	-0.18	2,085,178	10,894	48.20	48.90
2024-04-03	Z	UL	49.32	49.34	48.87	48.90	-0.455	2,054,953	10,137	48.68	49.10
2024-04-02	Z	UL	49.47	49.54	49.295	49.35	-0.50	2,660,496	9,903	49.13	49.67
2024-04-01	Z	UL	49.98	50.12	49.59	49.85	-0.335	1,200,970	6,964	49.70	49.84
2024-03-29	Z	UL	49.99	50.24	49.95	50.19	0.055	0	0	49.87	50.45
2024-03-28	Z	UL	49.99	50.24	49.95	50.19	0.055	1,290,276	6,913	49.87	50.45
2024-03-27	Z	UL	49.55	50.14	49.53	50.14	0.50	2,290,103	10,209	49.70	50.10
2024-03-26	Z	UL	50.11	50.195	49.63	49.63		3,464,209	14,708	49.38	49.80
2024-03-25	Z	UL	50.10	50.21	49.585	49.64	-0.345	3,977,563	15,528	49.65	54.16
2024-03-22	Z	UL	49.96	50.275	49.92	49.99	0.515	2,356,868	11,978	49.64	50.00
2024-03-21	Z	UL	49.44	49.585	49.35	49.46	0.01	2,515,402	10,613	49.18	49.84
2024-03-20	Z	UL	49.45	49.49	49.105	49.44	-0.421	2,073,854	13,176	49.44	49.85
2024-03-19	Z	UL	49.92	50.04	49.715	49.86	1.33	4,792,027	19,510	49.89	50.20
2024-03-18	Z	UL	48.63	48.745	48.42	48.52	-0.415	1,934,247	10,404	48.40	48.63
2024-03-15	Z	UL	49.17	49.25	48.88	48.94	-0.34	2,246,154	10,270	47.50	49.05
2024-03-14	Z	UL	49.79	49.82	49.18	49.28	-0.47	2,770,010	12,038	49.23	50.08
2024-03-13	Z	UL	49.78	49.945	49.685	49.76	0.12	2,218,166	11,158	49.56	49.97
2024-03-12	Z	UL	49.49	49.745	49.41	49.65	0.29	3,501,844	14,376	49.65	49.83
2024-03-11	Z	UL	49.30	49.43	49.12	49.36	0.175	2,488,267	10,478	49.36	49.49
2024-03-08	Z	UL	49.17	49.32	49.06	49.18	0.195	3,754,293	13,499	49.03	49.44
2024-03-07	Z	UL	48.97	49.06	48.865	48.98	-0.04	2,672,395	14,145	48.73	49.25
2024-03-06	Z	UL	49.13	49.2499	48.99	49.02	-0.03	2,378,911	10,637	48.81	49.17
2024-03-05	Z	UL	49.15	49.30	49.00	49.04	-0.11	1,429,041	8,466	48.87	49.29
2024-03-04	Z	UL	49.00	49.17	48.99	49.14	-0.03	1,470,878	8,520	49.00	49.18
2024-03-01	Z	UL	48.92	49.18	48.66	49.17	0.20	2,345,788	10,690	48.82	49.34
2024-02-29	Z	UL	49.14	49.16	48.85	48.97	-0.10	1,891,631	9,520	48.78	49.10
2024-02-28	Z	UL	48.97	49.24	48.93	49.07	-0.55	1,697,392	9,889	49.00	50.08
2024-02-27	Z	UL	49.56	49.755	49.34	49.61	-0.84	2,327,060	11,874	49.33	49.75
2024-02-26	Z	UL	50.74	50.75	50.432	50.47	-0.185	1,692,201	8,068	50.19	50.62
2024-02-23	Z	UL	50.72	50.8299	50.595	50.66	-0.06	1,945,344	8,404	50.32	50.85
2024-02-22	Z	UL	50.41	50.755	50.2106	50.72	-0.0518	2,450,238	12,778	50.43	50.76
2024-02-21	Z	UL	51.08	51.24	51.0301	51.22	0.185	2,322,134	10,235	48.75	55.92
2024-02-20	Z	UL	51.06	51.425	50.99	51.04	0.35	2,280,473	11,296	48.75	51.39
2024-02-19	Z	UL	50.55	50.85	50.375	50.70	0.60	0	0	50.32	50.84
2024-02-16	Z	UL	50.55	50.85	50.375	50.70	0.60	3,484,237	13,319	50.32	50.84
2024-02-15	Z	UL	50.08	50.32	49.99	50.09	0.06	2,180,499	10,460	50.00	50.30
2024-02-14	Z	UL	50.29	50.29	49.7852	50.04	-0.06	2,177,153	9,939	45.77	50.10
2024-02-13	Z	UL	50.51	50.565	49.975	50.10	-0.475	3,113,185	14,794	49.95	50.37
2024-02-12	Z	UL	50.30	50.61	50.195	50.59	-0.015	2,076,564	11,767	50.25	50.68
2024-02-09	Z	UL	50.57	50.695	50.325	50.61	-0.065	2,783,050	12,292	50.32	50.63
2024-02-08	Z	UL	51.00	51.245	50.465	50.68	1.7994	4,882,056	21,001	50.53	50.96
2024-02-07	Z	UL	49.40	49.49	48.85	48.90	-0.9694	4,365,339	16,579	48.75	53.08
2024-02-06	Z	UL	49.53	49.925	49.48	49.87	0.615	3,399,181	16,232	49.60	49.95
2024-02-05	Z	UL	49.10	49.315	48.9013	49.25	0.16	2,672,496	12,768	48.98	49.38