Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-21	E	BUFR	23.61	23.63	23.60	23.60	0.04	2,363	7	23.00		2,363
2024-05-17	E	BUFR						7	3	23.00		7
2024-05-16	E	BUFR						28	2	23.00		28
2024-05-15	E	BUFR						53	4	23.00		31
2024-05-14	E	BUFR						92	3	23.00		92
2024-05-13	E	BUFR	23.42	23.42	23.42	23.42	0.03	3,003	10	23.00		3,003
2024-05-10	E	BUFR	23.40	23.40	23.40	23.40	0.03	1,227	8	22.80		1,227
2024-05-09	E	BUFR						0	1	22.80
2024-05-08	E	BUFR						90	3	22.80		90
2024-05-07	E	BUFR						0	1	22.80
2024-05-06	E	BUFR	23.28	23.28	23.28	23.28	0.08	867	8	22.80		865
2024-05-03	E	BUFR	23.24	23.24	23.24	23.24	0.17	148	4	21.90		148
2024-05-02	E	BUFR	23.05	23.07	23.05	23.07	0.07	358	4	21.90		358
2024-05-01	E	BUFR						0	1	22.92	23.10
2024-04-30	E	BUFR	23.09	23.09	23.05	23.05	-0.21	2,482	7	21.90		2,482
2024-04-29	E	BUFR	23.17	23.18	23.11	23.11	0.03	1,572	7	21.90		1,572
2024-04-26	E	BUFR	23.16	23.16	23.16	23.16	0.23	4,516	7	21.90		4,508
2024-04-25	E	BUFR	22.96	22.96	22.93	22.93	-0.11	2,305	4	21.90		2,305
2024-04-24	E	BUFR	23.05	23.05	23.05	23.05	0.04	3,914	7	21.90		3,907						7
2024-04-23	E	BUFR	23.03	23.05	23.01	23.03	0.15	16,633	18	22.84	23.06	15,395			1,208			30
2024-04-22	E	BUFR	22.79	22.79	22.79	22.79	0.02	250	3	21.40		250
2024-04-19	E	BUFR	22.81	22.81	22.77	22.77	-0.08	451	6	21.45		370						81
2024-04-18	E	BUFR	22.86	22.86	22.86	22.86	-0.02	244	4	21.45		222						22
2024-04-17	E	BUFR						32	3	21.45		16
2024-04-16	E	BUFR	23.00	23.00	22.94	22.94	-0.07	300	3	21.45		300
2024-04-15	E	BUFR						6	4	23.00		2						1
2024-04-12	E	BUFR	23.15	23.15	23.14	23.14	-0.08	2,905	6	23.00		2,875
2024-04-11	E	BUFR	23.26	23.26	23.26	23.26	0.08	1,772	7	23.00		1,686						36
2024-04-10	E	BUFR						0	1	23.00
2024-04-09	E	BUFR						0	1	21.40
2024-04-08	E	BUFR	23.19	23.24	23.19	23.24		714	9	21.40		519						95			100
2024-04-05	E	BUFR	23.21	23.26	23.21	23.24	0.06	4,208	10	21.40		4,208
2024-04-04	E	BUFR	23.18	23.18	23.18	23.18	-0.05	5,616	6	21.40		5,606
2024-04-03	E	BUFR	23.27	23.27	23.25	23.25	0.01	7,847	10	21.40		7,847
2024-04-02	E	BUFR						109	4	21.40		100						9
2024-04-01	E	BUFR						0	1	21.40
2024-03-28	E	BUFR						0	1	22.70
2024-03-27	E	BUFR	23.28	23.28	23.28	23.28	0.04	138	4	22.70		119						19
2024-03-26	E	BUFR						0	1	22.70
2024-03-25	E	BUFR	23.28	23.28	23.28	23.28	0.01	100	2	22.70		100
2024-03-22	E	BUFR						0	1	22.70
2024-03-21	E	BUFR						24	2	22.70		24
2024-03-20	E	BUFR	23.26	23.26	23.26	23.26	0.11	126	4	22.70		113						13
2024-03-19	E	BUFR						23	4	22.70		20
2024-03-18	E	BUFR	23.14	23.14	23.14	23.14	0.05	142	4	22.70		121						21
2024-03-15	E	BUFR	23.09	23.09	23.09	23.09	0.01	225	5	22.92	23.17	218
2024-03-14	E	BUFR	23.05	23.05	23.05	23.05	-0.07	330	3	22.70		330
2024-03-13	E	BUFR	23.21	23.21	23.14	23.14	0.03	16,768	21	22.70		16,715						53
2024-03-12	E	BUFR	23.12	23.12	23.09	23.09	0.06	1,932	6	22.70		1,800						75
2024-03-11	E	BUFR	23.03	23.03	23.03	23.03		260	4	22.70		230						30
2024-03-08	E	BUFR						0	1	22.70
2024-03-07	E	BUFR						57	4	22.70		56						1
2024-03-06	E	BUFR	23.00	23.05	23.00	23.05	0.11	6,408	9	21.40		6,407
2024-03-05	E	BUFR	23.01	23.01	23.01	23.01	-0.07	875	3	21.40		875
2024-03-04	E	BUFR	23.48	23.50	23.08	23.08	-0.02	4,822	15	21.40		4,821
2024-03-01	E	BUFR	23.11	23.14	23.11	23.14	0.15	3,131	10	21.40		3,014						42
2024-02-29	E	BUFR	22.98	22.98	22.98	22.98	-0.02	717	6	21.40		667
2024-02-28	E	BUFR	23.26	23.26	23.00	23.00	0.04	1,248	9	21.40		1,198
2024-02-27	E	BUFR	22.91	22.96	22.91	22.96	0.03	8,415	9	21.40		8,415
2024-02-26	E	BUFR	22.96	22.96	22.96	22.96	0.01	306	5	21.40		281
2024-02-23	E	BUFR	22.94	22.97	22.94	22.97	-0.01	2,441	17	21.40		2,391
2024-02-22	E	BUFR	22.89	22.98	22.89	22.98	0.28	130,412	10	21.40		130,396						16