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
2024-05-03	E	RPU						0	1	18.18	24.07
2024-05-02	E	RPU	19.07	19.07	19.07	19.07		325	4	18.00	24.07	325
2024-05-01	E	RPU	19.04	19.04	19.04	19.04	0.03	334	4	19.01	19.12	334
2024-04-30	E	RPU	19.05	19.05	19.05	19.05	0.07	200	2	18.00	23.92	200
2024-04-29	E	RPU	19.01	19.01	18.91	18.96	-0.07	2,112	16	18.00	23.92	2,112
2024-04-26	E	RPU	19.00	19.00	19.00	19.00	0.08	352	4	13.92	23.92	352
2024-04-25	E	RPU						0	1	14.00	19.00
2024-04-24	E	RPU	19.02	19.02	18.57	18.97	-0.07	2,832	22	14.00	19.04	2,802						1			1
2024-04-23	E	RPU	18.95	18.95	18.95	18.95		801	8	18.95	19.05	800									1
2024-04-22	E	RPU	18.97	18.97	18.97	18.97	-0.03	531	6	14.00	24.00	510
2024-04-19	E	RPU						0	1	18.38	24.00
2024-04-18	E	RPU	18.95	18.95	18.90	18.90	-0.10	1,057	8	18.38	24.00	1,000
2024-04-17	E	RPU						2	2	18.88	23.98	2
2024-04-16	E	RPU	18.93	18.93	18.93	18.93	-0.04	151	4	18.88	19.18	100									1
2024-04-15	E	RPU						0	1	18.88	24.26
2024-04-12	E	RPU						0	1	18.88	24.26
2024-04-11	E	RPU	19.09	19.09	19.08	19.08	-0.08	364	4	18.88	24.26	300									64
2024-04-10	E	RPU	19.16	19.16	19.16	19.16	-0.10	354	6	18.88	24.26	300						1			1
2024-04-09	E	RPU	19.23	19.23	19.16	19.16	-0.06	708	9	18.88	24.27	705						1			2
2024-04-08	E	RPU	19.23	19.23	19.23	19.23	-0.04	318	9	18.88	24.27	279						1			2
2024-04-05	E	RPU	19.21	19.21	19.21	19.21	-0.01	201	3	18.88	24.34	201
2024-04-04	E	RPU	19.22	19.22	19.16	19.16	-0.03	924	8	14.34	24.34	912
2024-04-03	E	RPU	19.15	19.15	19.08	19.15	-0.06	1,586	8	14.34	24.34	1,586
2024-04-02	E	RPU						12	4	14.34	24.34	11						1
2024-04-01	E	RPU	19.22	19.22	19.22	19.22	-0.01	441	5	14.23	24.23	400									1
2024-03-28	E	RPU						0	1	19.12	24.25
2024-03-27	E	RPU	19.25	19.25	19.00	19.00	-0.25	1,191	11	18.31	24.25	1,100						1			82
2024-03-26	E	RPU	19.24	19.24	19.19	19.19	-0.03	675	7	18.31	24.25	600									75
2024-03-25	E	RPU						0	1	18.31	24.25
2024-03-22	E	RPU	19.28	19.28	19.20	19.24	-0.08	1,574	11	18.31	24.25	1,400
2024-03-21	E	RPU	19.28	19.28	19.27	19.27		738	7	18.31	24.25	664
2024-03-20	E	RPU						50	2	18.31	24.25	50
2024-03-19	E	RPU						0	1	18.31	24.14
2024-03-18	E	RPU						0	1	18.31	24.14
2024-03-15	E	RPU	19.16	19.16	19.16	19.16	0.03	504	7	18.31	20.24	504
2024-03-14	E	RPU	19.10	19.10	19.10	19.10		3,305	23	18.31	23.97	3,304									1
2024-03-13	E	RPU	19.10	19.10	19.03	19.10	0.01	5,423	34	18.31	19.10	5,400						1
2024-03-12	E	RPU						1	2	18.31	19.10
2024-03-11	E	RPU	19.06	19.06	18.75	19.03	-0.10	2,922	16	18.31	23.97	2,800						1			91
2024-03-08	E	RPU						4	5	18.31	23.97	1						1
2024-03-07	E	RPU	19.04	19.04	18.91	18.96	-0.07	2,971	21	18.31	23.97	2,971
2024-03-06	E	RPU						0	1	18.31	23.97
2024-03-05	E	RPU	18.96	18.96	18.96	18.96	-0.01	200	2	18.31	23.97	200
2024-03-04	E	RPU						10	2	14.01	24.01
2024-03-01	E	RPU						0	1	14.01	24.01
2024-02-29	E	RPU	18.96	18.96	18.96	18.96	-0.02	264	3	14.05	24.05	264
2024-02-28	E	RPU	19.02	19.02	18.90	18.90	-0.15	1,032	11	18.18	24.05	949						1			1
2024-02-27	E	RPU						1	2	18.18	23.77
2024-02-26	E	RPU	18.96	18.96	18.96	18.96	-0.09	200	2	18.18	23.77	200
2024-02-23	E	RPU	19.08	19.08	19.06	19.06	0.08	300	3	18.18	23.77	100					200
2024-02-22	E	RPU	19.04	19.04	18.98	18.98	-0.07	2,163	15	18.18	23.77	2,158
2024-02-21	E	RPU						2	2	18.18	23.77	2
2024-02-20	E	RPU						0	1	18.18	23.77
2024-02-16	E	RPU						11	4	18.18	23.77	10						1
2024-02-15	E	RPU						0	1	18.18	23.77
2024-02-14	E	RPU	18.85	18.85	18.78	18.78	0.01	1,220	12	13.77	23.77	1,181						1			1
2024-02-13	E	RPU	18.78	18.78	18.78	18.78	-0.16	353	5	13.89	23.89	300									1
2024-02-12	E	RPU						0	1	13.89	23.89
2024-02-09	E	RPU	18.79	18.79	18.77	18.77	-0.09	3,248	22	13.89	23.89	3,246						1			1
2024-02-08	E	RPU	18.85	18.85	18.73	18.73	-0.17	921	12	13.89	23.89	800						1			1
2024-02-07	E	RPU	18.85	18.85	18.82	18.82	-0.07	2,553	19	13.89	23.89	2,515									33
2024-02-06	E	RPU	18.89	18.89	18.80	18.82	-0.10	6,036	41	13.92	23.92	5,979