Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 27.49 | 0.13 | 0.48% | 27.25 | 27.53 | 27.10 | 2,444,568 |
| Apr 24 2024 | 27.36 | -1.03 | -3.63% | 27.65 | 27.80 | 27.24 | 3,248,690 |
| Apr 23 2024 | 28.39 | 0.42 | 1.50% | 28.19 | 28.4375 | 28.15 | 3,168,566 |
| Apr 22 2024 | 27.97 | -0.09 | -0.32% | 27.83 | 28.08 | 27.69 | 3,375,653 |
| Apr 19 2024 | 28.06 | -0.06 | -0.21% | 28.12 | 28.295 | 28.005 | 1,949,005 |
| Apr 18 2024 | 28.12 | 0.01 | 0.04% | 28.00 | 28.36 | 27.96 | 2,292,123 |
| Apr 17 2024 | 28.11 | 0.12 | 0.43% | 28.32 | 28.375 | 27.9101 | 2,356,076 |
| Apr 16 2024 | 27.99 | -0.43 | -1.51% | 27.975 | 28.135 | 27.87 | 2,131,852 |
| Apr 15 2024 | 28.42 | -0.31 | -1.08% | 29.09 | 29.15 | 28.365 | 2,021,633 |
| Apr 12 2024 | 28.73 | -0.39 | -1.34% | 29.14 | 29.18 | 28.68 | 2,178,468 |
| Apr 11 2024 | 29.12 | -0.33 | -1.12% | 29.14 | 29.235 | 28.73 | 3,602,250 |
| Apr 10 2024 | 29.45 | -1.35 | -4.38% | 29.705 | 29.875 | 29.38 | 3,239,450 |
| Apr 09 2024 | 30.80 | -0.35 | -1.12% | 31.24 | 31.3095 | 30.65 | 2,339,799 |
| Apr 08 2024 | 31.15 | -0.12 | -0.38% | 31.25 | 31.325 | 31.04 | 2,949,498 |
| Apr 05 2024 | 31.27 | 0.22 | 0.71% | 30.90 | 31.42 | 30.89 | 2,351,010 |
| Apr 04 2024 | 31.05 | -0.08 | -0.26% | 31.42 | 31.69 | 30.995 | 2,494,549 |
| Apr 03 2024 | 31.13 | 0.63 | 2.07% | 30.57 | 31.17 | 30.54 | 2,160,349 |
| Apr 02 2024 | 30.50 | 0.02 | 0.07% | 30.4201 | 30.64 | 30.355 | 2,032,395 |
| Apr 01 2024 | 30.48 | -0.24 | -0.78% | 30.79 | 30.82 | 30.405 | 1,691,347 |
| Mar 28 2024 | 30.72 | -0.68 | -2.17% | 30.49 | 30.81 | 30.49 | 2,956,633 |
| Mar 27 2024 | 31.40 | 0.25 | 0.80% | 31.24 | 31.40 | 31.15 | 3,195,523 |
| Mar 26 2024 | 31.15 | -0.35 | -1.11% | 31.42 | 31.47 | 31.14 | 1,553,760 |
| Mar 25 2024 | 31.50 | 0.26 | 0.83% | 31.23 | 31.59 | 31.22 | 2,798,910 |
| Mar 22 2024 | 31.24 | -0.01 | -0.03% | 31.25 | 31.29 | 31.045 | 2,210,233 |
| Mar 21 2024 | 31.25 | 0.03 | 0.10% | 31.20 | 31.33 | 31.04 | 4,223,780 |
| Mar 20 2024 | 31.22 | 0.07 | 0.22% | 30.70 | 31.25 | 30.61 | 3,248,080 |
| Mar 19 2024 | 31.15 | -0.40 | -1.27% | 31.44 | 31.50 | 31.135 | 3,233,593 |
| Mar 18 2024 | 31.55 | -0.38 | -1.19% | 31.68 | 31.71 | 31.52 | 2,039,155 |
| Mar 15 2024 | 31.93 | 0.62 | 1.98% | 31.66 | 32.13 | 31.66 | 3,374,823 |
| Mar 14 2024 | 31.31 | -0.42 | -1.32% | 31.59 | 31.675 | 31.225 | 3,061,280 |
| Mar 13 2024 | 31.73 | 0.08 | 0.25% | 31.59 | 31.89 | 31.58 | 2,207,856 |
| Mar 12 2024 | 31.65 | 0.61 | 1.97% | 31.27 | 31.66 | 31.135 | 3,218,478 |
| Mar 11 2024 | 31.04 | 0.19 | 0.62% | 30.75 | 31.05 | 30.625 | 3,349,748 |
| Mar 08 2024 | 30.85 | 1.04 | 3.49% | 30.91 | 31.19 | 30.69 | 5,569,789 |
| Mar 07 2024 | 29.81 | 0.67 | 2.30% | 29.70 | 29.88 | 29.59 | 4,522,700 |
| Mar 06 2024 | 29.14 | 0.32 | 1.11% | 29.45 | 29.45 | 29.015 | 5,675,595 |
| Mar 05 2024 | 28.82 | 0.12 | 0.42% | 28.76 | 29.04 | 28.72 | 2,468,603 |
| Mar 04 2024 | 28.70 | -0.25 | -0.86% | 28.65 | 28.945 | 28.6476 | 2,640,230 |
| Mar 01 2024 | 28.95 | 0.50 | 1.76% | 28.79 | 29.005 | 28.57 | 2,373,847 |
| Feb 29 2024 | 28.45 | -0.05 | -0.18% | 28.88 | 28.95 | 28.38 | 5,955,737 |
| Feb 28 2024 | 28.50 | -0.07 | -0.25% | 28.55 | 28.66 | 28.495 | 1,272,150 |
| Feb 27 2024 | 28.57 | 0.22 | 0.78% | 28.50 | 28.69 | 28.44 | 1,952,475 |
| Feb 26 2024 | 28.35 | 0.30 | 1.07% | 28.43 | 28.55 | 28.20 | 1,707,791 |
| Feb 23 2024 | 28.05 | -0.01 | -0.04% | 28.14 | 28.18 | 27.985 | 1,818,797 |
| Feb 22 2024 | 28.06 | 0.24 | 0.86% | 27.98 | 28.17 | 27.90 | 3,390,569 |
| Feb 21 2024 | 27.82 | 0.03 | 0.11% | 27.68 | 27.90 | 27.61 | 1,642,964 |
| Feb 20 2024 | 27.79 | 0.13 | 0.47% | 27.71 | 27.855 | 27.67 | 2,004,992 |
| Feb 16 2024 | 27.66 | -0.21 | -0.75% | 27.75 | 27.88 | 27.64 | 1,801,212 |
| Feb 15 2024 | 27.87 | 0.40 | 1.46% | 27.66 | 27.915 | 27.66 | 3,213,214 |
| Feb 14 2024 | 27.47 | 0.42 | 1.55% | 27.41 | 27.51 | 27.29 | 2,270,677 |
| Feb 13 2024 | 27.05 | -0.87 | -3.12% | 27.24 | 27.27 | 26.89 | 3,644,040 |
| Feb 12 2024 | 27.92 | 0.02 | 0.07% | 27.84 | 28.125 | 27.83 | 2,169,724 |
| Feb 09 2024 | 27.90 | 0.11 | 0.40% | 27.71 | 27.90 | 27.575 | 2,593,787 |
| Feb 08 2024 | 27.79 | 0.03 | 0.11% | 27.99 | 28.08 | 27.565 | 3,369,860 |
| Feb 07 2024 | 27.76 | -0.39 | -1.39% | 27.85 | 27.93 | 27.335 | 6,340,496 |
| Feb 06 2024 | 28.15 | -1.64 | -5.51% | 28.37 | 28.4461 | 28.01 | 6,385,054 |
| Feb 05 2024 | 29.79 | -0.05 | -0.17% | 29.54 | 29.875 | 29.295 | 2,567,714 |
| Feb 02 2024 | 29.84 | 0.33 | 1.12% | 29.47 | 29.905 | 29.47 | 1,995,762 |
| Feb 01 2024 | 29.51 | -0.40 | -1.34% | 29.45 | 29.575 | 29.06 | 3,032,813 |
| Jan 31 2024 | 29.91 | -0.32 | -1.06% | 30.33 | 30.49 | 29.895 | 2,031,637 |
| Jan 30 2024 | 30.23 | 0.26 | 0.87% | 30.07 | 30.26 | 29.90 | 2,372,100 |
| Jan 29 2024 | 29.97 | 0.10 | 0.33% | 29.74 | 29.97 | 29.63 | 2,555,946 |
