Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	X	ACTV	34.22	34.23	34.05	34.0923	-0.2619	7,928	47	28.29	40.71
2024-05-16	X	ACTV	34.20	34.32	34.20	34.3119	0.008	5,315	56	28.36	40.80
2024-05-15	X	ACTV	34.23	34.32	34.20	34.2771	0.2497	6,557	35	28.36	51.43
2024-05-14	X	ACTV	33.76	34.05	33.76	33.9703	0.2618	9,456	49	28.00	40.44
2024-05-13	X	ACTV	33.55	33.85	33.54	33.6132	0.145	3,179	35	27.88	50.47
2024-05-10	X	ACTV	33.54	33.54	33.4402	33.525	-0.1461	5,274	25	27.68	50.20
2024-05-09	X	ACTV	33.43	33.6571	33.31	33.6571	-0.0096	2,463	31	27.70	39.85
2024-05-08	X	ACTV	33.57	33.68	33.53	33.6146	-0.3714	9,856	46	27.85	50.41
2024-05-07	X	ACTV	34.077	34.188	33.9654	33.9654	0.035	9,872	28	28.21	40.57
2024-05-06	X	ACTV	34.03	34.03	33.907	33.985	0.2671	3,450	25	28.04	40.35
2024-05-03	X	ACTV	33.88	33.89	33.60	33.6668	0.272	12,515	55	27.83	40.04
2024-05-02	X	ACTV	33.13	33.35	33.085	33.343	0.3228	3,249	26	27.35	39.36
2024-05-01	X	ACTV	32.86	33.385	32.84	32.9922	0.529	5,615	27	27.21	39.15
2024-04-30	X	ACTV	33.19	33.19	32.856	32.856	-0.4439	4,193	48	27.33	39.32
2024-04-29	X	ACTV	33.28	33.3739	33.21	33.3739	0.2861	3,816	43	27.51	39.74
2024-04-26	X	ACTV	33.03	33.07	33.0139	33.0139	0.3703	1,642	37	27.34	39.49
2024-04-25	X	ACTV	32.38	32.695	32.38	32.683	-0.1879	3,874	24	26.80	38.55
2024-04-24	X	ACTV	32.92	32.92	32.67	32.8829	-0.2335	4,077	53	27.01	38.87
2024-04-23	X	ACTV	32.63	33.105	32.63	32.9635	0.3006	5,067	56	27.37	39.38
2024-04-22	X	ACTV	32.65	32.9542	32.65	32.8044	0.4037	3,904	18	27.05	39.07
2024-04-19	X	ACTV	32.29	32.73	32.29	32.5376	0.0846	4,492	30	26.83	38.58
2024-04-18	X	ACTV	32.40	32.6351	32.36	32.4255	0.0566	8,618	29	26.98	38.81
2024-04-17	X	ACTV	32.63	32.71	32.30	32.3334	-0.1066	9,213	49	26.71	38.42
2024-04-16	X	ACTV	32.60	32.60	32.34	32.4617	-0.2056	7,008	40	26.83	38.74
2024-04-15	X	ACTV	33.06	33.06	32.58	32.6101	-0.4574	7,703	42	27.24	39.18
2024-04-12	X	ACTV	33.48	33.48	32.96	33.0675	-0.7196	18,689	38	27.42	39.44
2024-04-11	X	ACTV	33.71	33.80	33.44	33.7206	0.13	5,487	37	27.79	39.98
2024-04-10	X	ACTV	33.61	33.85	33.497	33.57	-0.8373	7,790	45	27.79	39.98
2024-04-09	X	ACTV	34.52	34.52	34.27	34.4073	0.0541	6,290	58	28.46	40.96
2024-04-08	X	ACTV	34.21	34.3209	34.1308	34.3209	0.2577	6,262	43	28.34	40.77
2024-04-05	X	ACTV	33.90	34.12	33.90	34.02	0.0747	11,887	44	28.18	40.54
2024-04-04	X	ACTV	34.56	34.58	33.89	33.9453	-0.3744	4,603	51	28.59	41.14
2024-04-03	X	ACTV	34.23	34.35	34.17	34.2644	-0.03	6,467	50	28.36	40.80
2024-04-02	X	ACTV	34.48	34.48	34.17	34.24	-0.5801	19,949	152	28.29	40.71
2024-04-01	X	ACTV	35.18	35.18	34.7601	34.80	-0.343	23,673	106	34.10	35.50
2024-03-29	X	ACTV	35.16	35.205	35.0894	35.133	0.1806	0	0	29.10	41.87
2024-03-28	X	ACTV	35.16	35.205	35.0894	35.133	0.1806	6,149	47	29.10	41.87
2024-03-27	X	ACTV	34.5907	34.9694	34.5907	34.9694	0.78	5,945	45	28.84	41.49
2024-03-26	X	ACTV	34.2537	34.255	34.10	34.10	0.16	4,583	62	28.32	40.74
2024-03-25	X	ACTV	34.134	34.17	34.06	34.0894	0.04	4,712	55	28.19	40.72
2024-03-22	X	ACTV	34.48	34.48	34.09	34.10	-0.425	6,870	41	28.26	40.83
2024-03-21	X	ACTV	34.53	34.63	34.52	34.54	0.2968	13,824	78	28.56	41.08
2024-03-20	X	ACTV	33.59	34.2532	33.59	34.2532	0.59	4,425	41	27.92	40.17
2024-03-19	X	ACTV	33.41	33.63	33.35	33.57	0.1857	11,079	62	27.69	39.84
2024-03-18	X	ACTV	33.56	33.5899	33.39	33.39	-0.1699	13,064	58	27.72	40.05
2024-03-15	X	ACTV	33.54	33.6707	33.54	33.56	0.0107	5,620	38	27.84	40.05
2024-03-14	X	ACTV	33.54	33.5894	33.3772	33.5894	-0.4699	2,019	27	27.71	39.87
2024-03-13	X	ACTV	33.90	34.07	33.82	33.8471	0.0299	6,104	52	28.08	40.40
2024-03-12	X	ACTV	33.85	33.92	33.57	33.88	0.0544	3,839	38	27.85	40.06
2024-03-11	X	ACTV	33.88	33.92	33.7525	33.8156	-0.1001	6,833	56	27.91	40.15
2024-03-08	X	ACTV	34.01	34.20	33.95	33.95	0.1899	4,568	48	28.11	50.98
2024-03-07	X	ACTV	33.87	33.89	33.75	33.89	0.2821	10,517	62	27.98	40.26
2024-03-06	X	ACTV	33.55	33.615	33.41	33.5567	0.1501	5,143	33	27.79	39.98
2024-03-05	X	ACTV	33.5482	33.59	33.34	33.35	-0.17	5,063	48	27.73	39.90
2024-03-04	X	ACTV	33.62	33.62	33.46	33.52	-0.0621	3,479	36	27.79	39.98
2024-03-01	X	ACTV	33.45	33.5799	33.45	33.4501	0.0801	4,923	25	27.70	39.85
2024-02-29	X	ACTV	33.36	33.43	33.1801	33.37	-0.2777	7,815	46	27.53	39.78
2024-02-28	X	ACTV	33.44	33.80	33.44	33.6677	0.0933	7,962	29	27.89	40.13
2024-02-27	X	ACTV	33.52	33.5965	33.46	33.5965	0.1604	2,647	34	13.40	53.56
2024-02-26	X	ACTV	33.52	33.52	33.36	33.4295	0.0674	10,766	25	27.49	39.91
2024-02-23	X	ACTV	33.28	33.4325	33.28	33.4325	0.127	3,715	56	27.80	39.79
2024-02-22	X	ACTV	33.24	33.27	33.0459	33.1831	0.15	12,021	61	27.41	39.43
2024-02-21	X	ACTV	32.96	33.076	32.8899	33.03	-0.0529	8,551	37	27.28	39.41
2024-02-20	X	ACTV	33.06	33.14	33.0346	33.0829	-0.2454	16,827	66	27.39	39.40
2024-02-19	X	ACTV	33.35	33.56	33.224	33.28	-0.3731	0	0	27.55	39.80