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	UVE	21.50	22.38	18.792	19.54	-0.76	442,766	2,493	16.65	22.99
2024-04-25	Z	UVE	20.16	20.38	20.01	20.30		183,770	1,594	20.75	21.99
2024-04-24	Z	UVE	20.05	20.48	20.05	20.26	0.15	220,472	1,953	12.31	22.50
2024-04-23	Z	UVE	19.87	20.25	19.87	20.11	0.27	118,005	2,249	17.90	20.99
2024-04-22	Z	UVE	19.67	20.10	19.63	19.83	0.22	130,364	1,861	17.67	20.99
2024-04-19	Z	UVE	19.00	19.70	19.00	19.62	0.66	162,237	2,088	17.55	20.99
2024-04-18	Z	UVE	18.83	19.12	18.83	18.99	0.21	136,294	1,507	18.67	19.21
2024-04-17	Z	UVE	19.22	19.34	18.74	18.78	-0.44	124,643	1,450	17.02	21.00
2024-04-16	Z	UVE	18.83	19.27	18.68	19.18	0.05	168,335	1,565	17.01	25.00
2024-04-15	Z	UVE	18.989	19.29	18.89	19.11	0.26	222,121	2,052	17.01	25.00
2024-04-12	Z	UVE	19.13	19.23	18.78	18.85	-0.34	221,599	1,892	18.63	19.12
2024-04-11	Z	UVE	19.00	19.3399	18.795	19.19	0.20	103,437	1,528	17.01	20.99
2024-04-10	Z	UVE	18.93	19.15	18.65	18.98	-0.12	137,064	1,369	17.01	20.99
2024-04-09	Z	UVE	19.26	19.26	18.844	19.13	-0.13	121,241	1,406	18.85	19.43
2024-04-08	Z	UVE	19.38	19.5188	19.215	19.24	-0.05	92,381	1,400	18.95	19.54
2024-04-05	Z	UVE	19.44	19.49	19.16	19.33	0.06	131,102	1,503	19.04	19.62
2024-04-04	Z	UVE	19.83	19.90	19.26	19.28	-0.36	147,390	1,546	18.89	19.67
2024-04-03	Z	UVE	19.68	19.74	19.48	19.66	-0.10	120,956	1,786	19.27	20.05
2024-04-02	Z	UVE	19.79	20.07	19.64	19.76	-0.14	127,238	2,286	19.41	20.16
2024-04-01	Z	UVE	20.17	20.34	19.89	19.89	-0.43	216,964	1,816	19.49	20.29
2024-03-29	Z	UVE	20.04	20.43	19.96	20.32	0.34	0	0	18.16	20.99
2024-03-28	Z	UVE	20.04	20.43	19.96	20.32	0.34	166,300	995	18.16	20.99
2024-03-27	Z	UVE	19.82	20.11	19.82	19.98	0.289	161,192	2,164	19.58	22.22
2024-03-26	Z	UVE	19.62	19.79	19.55	19.68	0.08	133,952	1,528	17.49	21.95
2024-03-25	Z	UVE	19.74	19.96	19.60	19.61	-0.14	127,543	1,351	19.34	19.92
2024-03-22	Z	UVE	19.78	19.8964	19.50	19.74	0.14	148,764	1,328	19.44	20.03
2024-03-21	Z	UVE	19.70	20.01	19.62	19.63	-0.075	235,822	1,694	19.36	19.94
2024-03-20	Z	UVE	19.66	19.91	19.52	19.71	-0.05	112,718	1,147	17.55	21.43
2024-03-19	Z	UVE	19.65	19.94	19.64	19.75	0.13	152,701	1,437	17.38	22.53
2024-03-18	Z	UVE	19.84	19.98	19.55	19.61	-0.25	140,816	1,227	8.02	22.26
2024-03-15	Z	UVE	19.59	20.0199	19.4141	19.86	0.16	383,137	1,432	19.56	24.94
2024-03-14	Z	UVE	20.22	20.22	19.60	19.69	-0.49	157,400	1,485	19.36	22.03
2024-03-13	Z	UVE	20.79	20.9935	19.98	20.17	-0.73	256,121	2,284	17.73	22.68
2024-03-12	Z	UVE	20.50	21.75	20.30	20.90	1.29	488,028	2,238	20.15	22.79
2024-03-11	Z	UVE	20.12	20.12	19.555	19.60	-0.65	198,923	1,867	17.50	21.75
2024-03-08	Z	UVE	19.56	20.53	19.56	20.26	0.83	203,476	2,190	17.90	22.67
2024-03-07	Z	UVE	19.51	19.68	19.41	19.46	0.01	220,069	2,007	12.31	21.85
2024-03-06	Z	UVE	19.41	19.70	19.12	19.61	0.215	231,749	1,679	18.84	41.15
2024-03-05	Z	UVE	19.65	19.95	19.39	19.39	-0.26	199,535	2,264	12.31	23.33
2024-03-04	Z	UVE	20.15	20.51	19.6225	19.65	-0.39	164,082	1,502	17.84	22.12
2024-03-01	Z	UVE	20.01	20.13	19.6851	20.08	-0.11	303,936	2,542	17.85	21.00
2024-02-29	Z	UVE	20.34	20.63	20.02	20.19	-0.09	152,666	1,591	12.31	22.66
2024-02-28	Z	UVE	20.40	20.47	20.14	20.27	-0.25	138,577	1,327	19.99	22.83
2024-02-27	Z	UVE	20.29	20.57	20.03	20.51	0.13	226,556	1,983	20.01	22.92
2024-02-26	Z	UVE	21.70	21.70	20.07	20.36	-0.72	533,261	3,557	12.31	25.18
2024-02-23	Z	UVE	18.6699	21.10	18.33	21.09	3.8686	642,841	3,585	19.26	21.29
2024-02-22	Z	UVE	17.20	17.31	17.05	17.23	-0.06	180,314	1,730	18.33	20.36
2024-02-21	Z	UVE	17.36	17.38	17.19	17.29	-0.13	154,222	1,330	8.02	19.25
2024-02-20	Z	UVE	17.18	17.515	17.18	17.41	0.06	185,130	1,660	15.49	19.43
2024-02-19	Z	UVE	17.43	17.55	17.16	17.32	-0.08	0	0	8.02	19.14
2024-02-16	Z	UVE	17.43	17.55	17.16	17.32	-0.08	202,549	1,809	8.02	19.14
2024-02-15	Z	UVE	16.89	17.41	16.825	17.40	0.59	181,389	1,857	16.95	20.57
2024-02-14	Z	UVE	16.57	16.905	16.51	16.80	0.32	140,444	1,359	8.02	18.87
2024-02-13	Z	UVE	16.55	16.70	16.30	16.49	-0.30	180,211	1,829	14.65	18.87
2024-02-12	Z	UVE	16.21	16.82	16.21	16.78	0.60	297,782	1,861	15.03	18.60
2024-02-09	Z	UVE	16.00	16.34	15.8964	16.20	0.20	178,304	1,621	14.02	25.00
2024-02-08	Z	UVE	15.89	16.02	15.78	16.00	0.06	170,909	1,425	14.02	19.00
2024-02-07	Z	UVE	16.08	16.19	15.89	15.95	-0.23	157,768	1,543	14.17	25.00
2024-02-06	Z	UVE	16.29	16.39	16.01	16.18	-0.14	110,809	1,336	8.02	18.21
2024-02-05	Z	UVE	16.36	16.415	16.07	16.31	-0.23	124,678	1,081	8.02	18.29
2024-02-02	Z	UVE	16.75	16.83	16.36	16.53	-0.22	135,030	2,032	14.02	18.83
2024-02-01	Z	UVE	16.62	16.76	16.412	16.74	0.13	143,343	1,935	14.99	18.87
2024-01-31	Z	UVE	16.62	16.81	16.53	16.62	-0.13	181,182	1,707	16.39	18.57
2024-01-30	Z	UVE	16.90	16.965	16.54	16.74	-0.20	167,221	1,480	8.02	18.87
2024-01-29	Z	UVE	16.79	17.02	16.75	16.95	0.08	131,398	1,409	16.39	18.87