Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	S	20.36	20.67	19.9317	20.05	-0.55	6,785,566	24,086	19.90	20.03
2024-04-18	Z	S	20.75	21.01	20.54	20.61	-0.01	2,990,908	16,377	20.36	20.77
2024-04-17	Z	S	21.02	21.27	20.63	20.63	-0.26	2,625,243	13,187	20.62	21.02
2024-04-16	Z	S	20.67	20.93	20.28	20.89	0.21	3,922,117	20,627	20.93	21.17
2024-04-15	Z	S	21.75	21.75	20.51	20.67	-1.05	6,136,637	27,275	20.55	20.75
2024-04-12	Z	S	22.14	22.23	21.52	21.72	-0.78	3,225,332	17,127	21.02	21.72
2024-04-11	Z	S	22.33	22.595	21.97	22.49	0.33	2,887,246	19,532	22.48	22.77
2024-04-10	Z	S	21.71	22.37	21.642	22.15	-0.28	3,426,237	21,006	21.80	22.27
2024-04-09	Z	S	23.00	23.11	22.30	22.42	-0.48	3,915,533	19,589	22.25	22.52
2024-04-08	Z	S	22.90	22.95	22.54	22.91	0.31	4,279,842	19,384	22.79	23.02
2024-04-05	Z	S	21.90	22.73	21.90	22.60	0.73	5,580,822	20,472	22.55	22.90
2024-04-04	Z	S	22.60	23.005	21.72	21.86	-0.51	3,939,873	17,106	21.85	22.15
2024-04-03	Z	S	22.35	22.54	22.09	22.35	-0.20	4,317,869	18,445	22.09	24.30
2024-04-02	Z	S	22.42	22.63	22.13	22.55	-0.46	3,739,848	18,140	22.20	22.66
2024-04-01	Z	S	23.33	23.35	22.58	23.01	-0.305	3,916,925	17,493	22.85	23.05
2024-03-29	Z	S	22.72	23.45	22.63	23.31	0.615	0	0	23.27	23.41
2024-03-28	Z	S	22.72	23.45	22.63	23.31	0.615	5,173,197	20,248	23.27	23.41
2024-03-27	Z	S	22.49	22.69	22.05	22.68	0.46	4,277,878	17,156	22.50	22.73
2024-03-26	Z	S	22.63	22.86	22.21	22.22	-0.26	4,932,527	20,641	22.30	22.43
2024-03-25	Z	S	22.78	23.0191	22.47	22.48	-0.31	3,663,411	15,702	22.49	22.76
2024-03-22	Z	S	23.27	23.29	22.60	22.78	-0.595	4,330,312	19,587	22.74	23.50
2024-03-21	Z	S	23.66	23.99	23.22	23.37	0.04	6,932,334	26,119	23.32	23.70
2024-03-20	Z	S	22.92	23.45	22.725	23.31	0.47	4,449,203	17,825	23.50	23.55
2024-03-19	Z	S	22.75	23.01	22.39	22.85	-0.32	6,029,802	20,777	22.61	23.02
2024-03-18	Z	S	22.40	23.39	22.22	23.16	1.08	8,946,793	36,119	23.10	29.23
2024-03-15	Z	S	23.14	23.183	21.82	22.09	-1.24	21,149,435	53,899	21.96	22.10
2024-03-14	Z	S	24.40	25.15	22.795	23.29	-4.66	27,651,096	91,549	23.18	23.32
2024-03-13	Z	S	27.30	28.28	27.09	27.94	-0.02	13,605,543	49,368	24.51	24.70
2024-03-12	Z	S	27.17	27.985	26.79	27.95	0.979	7,738,920	29,736	27.98	28.20
2024-03-11	Z	S	26.82	27.20	26.49	26.97	-0.50	5,056,980	22,352	27.19	27.51
2024-03-08	Z	S	27.60	28.31	27.20	27.45	0.319	6,131,891	27,964	27.20	27.50
2024-03-07	Z	S	26.80	27.2999	26.35	27.14	0.38	3,455,793	16,845	25.02	29.56
2024-03-06	Z	S	27.44	28.87	26.52	26.76	1.245	8,059,628	37,609	26.51	28.50
2024-03-05	Z	S	26.60	26.60	25.03	25.50	-1.585	7,515,980	32,161	27.31	29.34
2024-03-04	Z	S	28.06	28.16	27.02	27.08	-0.81	3,724,950	21,695	26.91	27.11
2024-03-01	Z	S	28.265	28.265	27.1858	27.90	-0.27	4,367,277	22,322	27.58	35.00
2024-02-29	Z	S	28.66	29.17	27.88	28.17	-0.055	4,890,505	20,394	27.72	29.50
2024-02-28	Z	S	28.36	28.97	28.03	28.22	-0.28	5,363,826	22,580	27.20	28.94
2024-02-27	Z	S	28.25	28.71	28.11	28.50	0.50	2,634,675	12,358	28.40	35.00
2024-02-26	Z	S	27.25	28.245	27.01	28.02	0.795	3,885,434	19,241	28.11	28.88
2024-02-23	Z	S	26.67	27.48	26.56	27.22	0.86	4,256,096	19,888	27.01	27.75
2024-02-22	Z	S	26.64	26.88	25.97	26.35	0.745	4,740,795	20,924	26.06	26.95
2024-02-21	Z	S	26.00	27.045	25.34	25.60	-3.545	10,879,612	42,909	26.08	26.52
2024-02-20	Z	S	29.22	29.49	28.5975	29.15	-0.375	4,308,729	21,510	27.35	28.16
2024-02-19	Z	S	29.79	30.0208	29.06	29.52	-0.49	0	0	29.42	29.60
2024-02-16	Z	S	29.79	30.0208	29.06	29.52	-0.49	4,225,270	20,240	29.42	29.60
2024-02-15	Z	S	30.30	30.36	29.725	30.00	-0.01	4,310,506	18,129	29.70	29.98
2024-02-14	Z	S	30.06	30.76	29.65	30.00	1.00	7,188,848	29,975	27.70	30.50
2024-02-13	Z	S	28.00	29.47	26.78	28.99	-0.70	7,024,990	29,928	28.80	29.66
2024-02-12	Z	S	29.53	30.32	29.31	29.70	0.005	5,581,182	25,247	29.35	30.12
2024-02-09	Z	S	30.00	30.2159	29.48	29.70	0.655	6,102,760	26,193	27.27	29.89
2024-02-08	Z	S	28.14	29.30	28.12	29.04	0.80	4,833,167	23,395	29.25	29.75
2024-02-07	Z	S	28.20	28.80	28.02	28.24	0.785	6,415,494	22,763	28.20	29.29
2024-02-06	Z	S	27.60	27.80	26.53	27.46	-0.10	4,122,582	18,249	27.50	28.10
2024-02-05	Z	S	27.26	27.77	26.62	27.56	0.01	3,572,437	19,225	27.55	27.88
2024-02-02	Z	S	27.33	28.295	27.04	27.55	0.055	6,205,557	24,581	9.60	27.53
2024-02-01	Z	S	27.12	27.58	26.41	27.49	0.69	4,333,330	19,397	27.70	27.89
2024-01-31	Z	S	27.26	27.69	26.71	26.80	-0.83	4,666,311	19,261	26.85	27.01
2024-01-30	Z	S	28.50	28.628	27.13	27.62	-0.57	6,222,227	22,224	27.17	27.60
2024-01-29	Z	S	28.04	28.305	26.93	28.18	1.85	7,976,702	34,025	28.34	29.29
2024-01-26	Z	S	25.67	26.52	25.56	26.34	0.5898	3,207,180	16,063	26.00	28.74
2024-01-25	Z	S	26.22	26.40	25.42	25.76	-0.105	2,879,942	13,546	23.32	25.77
2024-01-24	Z	S	26.83	27.05	25.69	25.86	-0.695	4,515,301	19,598	25.80	27.50
2024-01-23	Z	S	26.55	27.21	26.30	26.55	0.26	4,847,616	22,505	26.45	26.99
2024-01-22	Z	S	27.15	27.64	25.76	26.29	1.46	8,686,999	36,212	26.30	26.52