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	F	12.82	13.02	12.61	12.7701	-0.2699	57,054,843	82,470	12.80	12.90
2024-04-25	Z	F	12.85	13.18	12.63	13.04	0.09	86,893,929	93,193	12.98	13.05
2024-04-24	Z	F	12.94	13.0499	12.78	12.95	0.1099	74,418,737	104,763	13.24	13.35
2024-04-23	Z	F	13.05	13.05	12.82	12.94	0.07	62,791,881	91,149	12.89	13.75
2024-04-22	Z	F	12.31	12.90	12.25	12.88	0.745	86,449,641	98,407	12.81	12.88
2024-04-19	Z	F	12.02	12.23	12.02	12.14	0.085	39,610,347	57,210	12.09	12.27
2024-04-18	Z	F	12.08	12.17	11.98	12.06	0.03	39,889,667	59,644	12.00	12.18
2024-04-17	Z	F	12.135	12.249	12.02	12.04	-0.0599	43,638,251	63,095	11.91	12.15
2024-04-16	Z	F	12.14	12.25	11.9412	12.09	-0.14	56,380,495	83,667	11.90	12.16
2024-04-15	Z	F	12.76	12.81	12.18	12.235	-0.375	59,484,386	80,563	12.20	12.30
2024-04-12	Z	F	12.92	12.92	12.50	12.61	-0.42	52,345,460	78,560	12.50	12.64
2024-04-11	Z	F	13.11	13.14	12.91	13.04	-0.0159	38,357,407	56,217	13.04	13.23
2024-04-10	Z	F	13.26	13.29	12.95	13.06	-0.4899	51,371,793	77,705	13.07	13.25
2024-04-09	Z	F	13.47	13.59	13.34	13.54	0.1465	35,514,494	48,584	13.37	13.57
2024-04-08	Z	F	13.345	13.54	13.345	13.41	0.141	29,884,599	50,483	13.41	13.50
2024-04-05	Z	F	13.27	13.395	13.09	13.28	0.06	46,918,654	70,098	13.15	13.35
2024-04-04	Z	F	13.90	13.95	13.17	13.21	-0.44	67,776,611	93,817	13.30	13.32
2024-04-03	Z	F	13.25	13.68	13.23	13.65	0.395	57,461,673	81,583	13.70	13.96
2024-04-02	Z	F	13.16	13.37	13.09	13.28		42,627,881	61,219	13.11	13.29
2024-04-01	Z	F	13.33	13.38	13.14	13.29	0.01	35,895,605	55,317	13.18	13.27
2024-03-29	Z	F	13.07	13.30	13.05	13.28	0.22	0	0	13.19	13.30
2024-03-28	Z	F	13.07	13.30	13.05	13.28	0.22	61,833,519	77,373	13.19	13.30
2024-03-27	Z	F	12.53	13.07	12.52	13.06	0.6299	53,529,789	69,117	12.88	13.05
2024-03-26	Z	F	12.96	12.96	12.43	12.44	-0.46	67,124,177	87,157	12.47	12.52
2024-03-25	Z	F	12.92	13.06	12.74	12.90	-0.01	39,061,011	64,909	12.74	13.05
2024-03-22	Z	F	12.87	12.96	12.85	12.91	-0.005	33,132,362	48,816	12.80	12.98
2024-03-21	Z	F	12.92	13.06	12.79	12.92	0.0225	55,790,326	78,438	12.86	12.90
2024-03-20	Z	F	12.26	12.92	12.255	12.90	0.605	67,711,961	75,241	12.85	12.91
2024-03-19	Z	F	12.11	12.35	12.11	12.30	0.12	32,664,925	49,690	12.16	12.31
2024-03-18	Z	F	12.14	12.19	11.98	12.18	0.124	36,586,776	52,779	12.02	13.00
2024-03-15	Z	F	12.05	12.27	12.02	12.06	-0.02	88,239,860	61,936	12.02	12.19
2024-03-14	Z	F	12.34	12.37	12.01	12.08	-0.29	52,608,603	61,946	12.06	12.17
2024-03-13	Z	F	12.12	12.48	12.11	12.37	0.27	50,585,150	58,078	12.32	12.38
2024-03-12	Z	F	12.14	12.16	12.03	12.11	0.0075	31,234,342	52,863	12.11	12.20
2024-03-11	Z	F	12.13	12.24	12.075	12.11	-0.06	35,116,317	54,292	12.14	12.20
2024-03-08	Z	F	12.43	12.515	12.14	12.18	-0.2336	54,674,700	68,050	12.10	12.13
2024-03-07	Z	F	12.41	12.47	12.26	12.41	0.0399	38,949,886	57,078	12.34	12.41
2024-03-06	Z	F	12.52	12.57	12.33	12.38	-0.18	48,819,068	66,816	12.35	12.46
2024-03-05	Z	F	12.65	12.7377	12.50	12.58	-0.1538	47,854,311	74,884	12.51	12.60
2024-03-04	Z	F	12.57	13.03	12.57	12.74	0.27	81,862,494	112,850	12.70	12.95
2024-03-01	Z	F	12.53	12.64	12.32	12.445	0.005	48,761,436	70,353	12.43	12.48
2024-02-29	Z	F	12.37	12.47	12.32	12.44	0.13	43,089,418	56,967	1.00	12.45
2024-02-28	Z	F	11.97	12.40	11.955	12.30	0.305	51,434,914	76,165	12.10	12.31
2024-02-27	Z	F	12.02	12.17	11.96	12.00	0.0597	36,471,361	58,623	11.98	12.02
2024-02-26	Z	F	12.13	12.27	11.95	11.95	-0.1813	40,228,622	63,086	11.78	11.94
2024-02-23	Z	F	12.10	12.26	12.09	12.14	0.0399	32,134,811	54,310	12.11	12.16
2024-02-22	Z	F	12.13	12.24	12.05	12.12	-0.015	36,960,688	58,022	12.08	12.13
2024-02-21	Z	F	12.21	12.32	12.05	12.14	-0.105	41,892,410	59,170	12.13	12.87
2024-02-20	Z	F	12.185	12.33	12.10	12.25	-0.04	44,590,196	65,361	12.22	12.24
2024-02-19	Z	F	12.42	12.51	12.26	12.30	-0.21	0	0	12.00	12.45
2024-02-16	Z	F	12.42	12.51	12.26	12.30	-0.21	43,214,138	66,357	12.00	12.45
2024-02-15	Z	F	12.35	12.55	12.31	12.52	0.29	57,799,470	72,724	12.55	14.68
2024-02-14	Z	F	12.72	12.7898	12.52	12.56	-0.13	52,959,462	73,808	12.60	12.66
2024-02-13	Z	F	12.77	12.90	12.48	12.68	-0.30	67,877,667	81,645	12.68	12.75
2024-02-12	Z	F	12.68	13.07	12.64	12.98	0.31	54,003,713	81,344	12.98	13.01
2024-02-09	Z	F	12.81	12.92	12.64	12.68	-0.155	47,625,900	65,384	12.66	12.82
2024-02-08	Z	F	12.87	12.90	12.54	12.83	0.02	68,637,070	82,714	12.80	12.82
2024-02-07	Z	F	12.73	12.98	12.20	12.80	0.7275	137,200,052	162,200	12.71	12.73
2024-02-06	Z	F	11.64	12.10	11.62	12.07	0.50	99,113,746	119,073	12.82	12.95
2024-02-05	Z	F	12.01	12.08	11.54	11.59	-0.555	80,989,849	106,680	11.63	11.80
2024-02-02	Z	F	12.03	12.19	11.94	12.14	0.04	73,096,659	91,283	12.13	12.15
2024-02-01	Z	F	11.82	12.14	11.62	12.10	0.385	81,057,104	80,117	12.06	12.12
2024-01-31	Z	F	11.76	11.9864	11.72	11.72	-0.06	74,542,412	70,829	11.57	11.85
2024-01-30	Z	F	11.77	11.87	11.62	11.78	0.225	70,208,212	84,969	11.75	11.82
2024-01-29	Z	F	11.38	11.56	11.30	11.55	0.155	58,230,432	70,052	11.41	11.56