Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	S	13.075	13.315	12.642	13.22	0.30	9,728,926	40,479	12.63	13.33
2026-02-05	Z	S	13.54	13.72	12.92	12.93	-0.695	11,052,899	43,331	12.60	12.93
2026-02-04	Z	S	13.01	13.65	12.695	13.62	0.48	12,226,258	40,382	13.56	13.68
2026-02-03	Z	S	14.25	14.39	12.87	13.14	-1.255	14,642,592	51,528	13.18	14.67
2026-02-02	Z	S	13.91	14.42	13.64	14.39	0.415	8,497,252	31,939	14.00	14.50
2026-01-30	Z	S	14.05	14.2151	13.90	13.98	-0.0895	5,239,676	20,718	13.90	20.00
2026-01-29	Z	S	14.65	14.65	13.87	14.07	-0.8655	8,709,592	35,395	14.00	14.15
2026-01-28	Z	S	15.16	15.3899	14.93	14.93	-0.17	8,690,229	27,486	14.80	14.95
2026-01-27	Z	S	14.50	15.38	14.23	15.11	0.53	18,242,061	48,103	15.10	15.17
2026-01-26	Z	S	14.25	14.60	14.19	14.56	0.275	5,913,114	22,797	14.51	14.58
2026-01-23	Z	S	14.19	14.37	14.19	14.29	0.11	4,195,496	17,922	14.20	14.36
2026-01-22	Z	S	13.92	14.225	13.78	14.19	0.39	6,481,782	23,787	14.00	14.25
2026-01-21	Z	S	13.62	14.105	13.46	13.80	0.22	9,530,337	28,218	13.50	14.09
2026-01-20	Z	S	13.75	13.97	13.55	13.57	-0.3225	6,895,062	26,692	13.03	14.00
2026-01-19	Z	S	14.15	14.20	13.84	13.90	-0.1775	0	0	13.88	13.99
2026-01-16	Z	S	14.15	14.20	13.84	13.90	-0.1775	12,304,313	33,466	13.88	13.99
2026-01-15	Z	S	14.28	14.33	14.00	14.08	-0.14	7,513,157	28,385	14.00	14.37
2026-01-14	Z	S	14.55	14.925	14.15	14.22	-0.43	9,572,474	31,569	14.20	14.25
2026-01-13	Z	S	15.09	15.17	14.42	14.64	-0.40	8,692,625	30,262	14.65	15.20
2026-01-12	Z	S	15.13	15.19	14.9624	15.04	-0.075	4,812,022	19,065	14.50	15.40
2026-01-09	Z	S	15.43	15.495	15.00	15.12	-0.21	5,059,024	20,457	15.17	15.60
2026-01-08	Z	S	15.44	15.52	15.14	15.33	-0.20	5,343,898	21,526	15.10	16.65
2026-01-07	Z	S	15.20	15.60	15.19	15.53	0.36	6,550,458	24,447	15.49	16.80
2026-01-06	Z	S	14.82	15.20	14.789	15.18	0.36	5,711,061	22,638	15.00	15.20
2026-01-05	Z	S	14.55	14.99	14.48	14.81	0.175	7,074,370	23,775	14.80	14.98
2026-01-02	Z	S	15.10	15.15	14.55	14.64	-0.37	8,286,120	27,468	14.46	15.03
2026-01-01	Z	S	15.26	15.27	14.9944	15.00	-0.275	0	0	14.88	26.00
2025-12-31	Z	S	15.26	15.27	14.9944	15.00	-0.275	6,901,015	21,082	14.88	26.00
2025-12-30	Z	S	15.02	15.345	15.01	15.27	0.255	5,817,858	23,546	15.20	15.30
2025-12-29	Z	S	14.79	15.16	14.79	15.03	0.01	6,211,225	20,867	14.97	15.04
2025-12-26	Z	S	14.81	15.09	14.79	15.01	0.17	4,393,956	17,338	13.98	15.15
2025-12-25	Z	S	14.75	14.85	14.635	14.85	0.085	0	0	14.74	14.87
2025-12-24	Z	S	14.75	14.85	14.635	14.85	0.085	3,219,963	11,939	14.74	14.87
2025-12-23	Z	S	14.84	14.878	14.6317	14.75	-0.16	5,317,099	21,571	14.77	14.84
2025-12-22	Z	S	14.80	15.22	14.76	14.93	0.175	6,776,819	23,094	14.93	15.20
2025-12-19	Z	S	14.82	14.85	14.56	14.73	0.145	18,825,444	32,730	14.75	14.80
2025-12-18	Z	S	14.60	14.74	14.43	14.61	0.115	8,722,519	25,991	14.52	14.89
2025-12-17	Z	S	14.74	14.905	14.455	14.48	-0.32	8,244,803	24,950	14.48	14.68
2025-12-16	Z	S	14.73	14.955	14.68	14.80	-0.035	7,382,422	25,192	14.80	15.62
2025-12-15	Z	S	15.15	15.1777	14.765	14.84	-0.241	10,326,604	35,175	14.70	14.82
2025-12-12	Z	S	15.11	15.25	14.9814	15.08	0.0925	11,856,971	35,764	15.05	15.11
2025-12-11	Z	S	15.11	15.65	14.87	14.99	-0.2595	18,266,266	50,250	14.60	15.35
2025-12-10	Z	S	14.85	15.36	14.8111	15.24	0.408	17,011,598	40,291	14.20	15.30
2025-12-09	Z	S	14.83	15.43	14.81	14.84	-0.035	12,627,591	40,547	14.73	15.00
2025-12-08	Z	S	14.57	15.05	14.57	14.88	0.365	16,843,159	46,825	14.80	14.85
2025-12-05	Z	S	15.28	15.43	14.48	14.52	-2.47	36,277,702	88,437	14.55	14.58
2025-12-04	Z	S	17.09	17.18	16.91	16.97	0.02	12,978,321	37,543	15.45	18.00
2025-12-03	Z	S	16.51	17.00	16.41	16.96	0.355	8,094,627	25,250	16.70	17.07
2025-12-02	Z	S	16.35	16.67	16.21	16.61	0.525	7,596,547	25,302	16.63	16.75
2025-12-01	Z	S	15.98	16.31	15.87	16.08	-0.135	5,305,443	23,414	15.00	16.59
2025-11-28	Z	S	16.09	16.35	16.09	16.21	0.285	2,807,497	11,935	16.15	16.31
2025-11-27	Z	S	16.11	16.21	15.90	15.94	-0.305	0	0	14.98	16.38
2025-11-26	Z	S	16.11	16.21	15.90	15.94	-0.305	4,782,846	22,798	14.98	16.38
2025-11-25	Z	S	15.80	16.30	15.685	16.23	0.585	6,076,402	21,890	16.08	16.53
2025-11-24	Z	S	15.75	15.875	15.48	15.65	-0.045	5,909,081	19,708	15.50	15.82
2025-11-21	Z	S	15.55	15.96	15.17	15.70	0.135	9,340,084	29,056	15.70	17.00
2025-11-20	Z	S	16.31	16.39	15.52	15.56	-0.56	7,242,222	23,668	14.59	16.00
2025-11-19	Z	S	16.05	16.245	15.815	16.12	-0.045	5,347,312	20,186	16.16	16.27
2025-11-18	Z	S	16.20	16.4144	15.8618	16.17	0.01	5,284,361	25,442	15.55	16.50
2025-11-17	Z	S	16.75	16.7518	16.0307	16.16	-0.625	5,127,851	18,889	16.05	16.50
2025-11-14	Z	S	16.08	16.86	16.06	16.79	0.265	5,159,115	22,238	16.61	18.00
2025-11-13	Z	S	16.96	17.02	16.40	16.51	-0.625	7,766,385	24,257	5.00	16.66
2025-11-12	Z	S	17.22	17.55	16.97	17.14	-0.14	3,661,514	20,195	17.01	17.40
2025-11-11	Z	S	17.15	17.55	17.089	17.28	0.09	4,266,366	19,205	17.15	17.82
2025-11-10	Z	S	17.00	17.27	16.925	17.19	0.265	3,984,739	17,725	17.14	18.00