Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	CSV	27.2259	27.95	25.17	25.69	-0.12	229,171	1,789	25.14	26.16
2024-05-01	Z	CSV	25.66	26.00	25.42	25.81	0.23	59,042	819	20.51	30.02
2024-04-30	Z	CSV	25.82	26.12	25.50	25.58	-0.525	135,849	1,488	20.12	28.85
2024-04-29	Z	CSV	25.05	26.16	25.05	26.10	1.20	84,086	1,207	25.77	26.40
2024-04-26	Z	CSV	24.70	25.06	24.6301	24.92	0.235	155,416	828	24.62	25.25
2024-04-25	Z	CSV	24.90	24.9417	24.545	24.71	-0.74	59,965	755	20.12	28.08
2024-04-24	Z	CSV	25.06	25.62	24.90	25.42	0.25	116,310	1,757	20.23	30.02
2024-04-23	Z	CSV	24.75	25.49	24.75	25.18	0.19	87,583	896	22.11	27.92
2024-04-22	Z	CSV	24.28	25.04	24.07	24.93	0.94	117,960	1,148	24.60	30.02
2024-04-19	Z	CSV	23.49	24.29	23.49	24.00	0.43	89,946	1,125	23.67	30.02
2024-04-18	Z	CSV	23.35	23.69	23.20	23.57	0.211	87,293	898	20.12	28.70
2024-04-17	Z	CSV	23.85	23.99	23.31	23.32	-0.37	65,290	668	18.40	28.67
2024-04-16	Z	CSV	23.97	23.97	23.63	23.74	-0.32	61,361	964	23.49	24.11
2024-04-15	Z	CSV	24.56	24.8999	23.98	24.085	-0.155	73,650	769	23.79	24.38
2024-04-12	Z	CSV	24.51	24.655	24.19	24.24	-0.455	49,089	859	23.90	24.52
2024-04-11	Z	CSV	24.40	24.71	24.25	24.69	0.48	80,855	810	24.38	29.86
2024-04-10	Z	CSV	24.68	24.73	23.90	24.19	-1.07	96,568	1,022	23.84	24.46
2024-04-09	Z	CSV	25.50	25.57	25.11	25.26	-0.21	62,897	846	25.50	28.26
2024-04-08	Z	CSV	25.20	25.66	25.04	25.50	0.505	70,531	619	25.19	25.73
2024-04-05	Z	CSV	24.85	25.15	24.66	24.99	0.005	64,548	701	24.68	25.30
2024-04-04	Z	CSV	25.98	26.05	24.92	24.99	-0.79	92,762	1,062	24.70	27.66
2024-04-03	Z	CSV	25.44	25.90	25.42	25.76	0.175	58,981	699	25.50	30.02
2024-04-02	Z	CSV	26.25	26.455	25.55	25.58	-0.94	80,347	826	25.07	28.46
2024-04-01	Z	CSV	27.04	27.04	26.36	26.52	-0.55	94,968	802	26.17	26.81
2024-03-29	Z	CSV	27.02	27.29	26.88	27.04	0.01	0	0	26.73	27.37
2024-03-28	Z	CSV	27.02	27.29	26.88	27.04	0.01	77,171	783	26.73	27.37
2024-03-27	Z	CSV	26.56	27.26	26.56	27.01	0.44	98,295	956	26.47	30.02
2024-03-26	Z	CSV	26.89	27.11	26.49	26.56	-0.09	94,685	1,041	26.29	26.92
2024-03-25	Z	CSV	26.33	26.69	26.32	26.59	0.22	92,794	994	23.46	29.91
2024-03-22	Z	CSV	26.62	26.62	26.14	26.35	-0.49	100,814	1,003	26.02	26.65
2024-03-21	Z	CSV	26.90	27.06	26.71	26.80	0.215	130,806	879	26.51	27.15
2024-03-20	Z	CSV	25.98	26.59	25.78	26.58	0.585	163,628	1,203	23.18	29.19
2024-03-19	Z	CSV	25.45	26.01	25.45	25.98	0.56	72,883	876	23.18	28.91
2024-03-18	Z	CSV	25.52	25.57	25.145	25.45	-0.115	67,657	597	22.00	28.42
2024-03-15	Z	CSV	25.13	25.83	25.13	25.58	0.21	185,463	956	25.27	25.89
2024-03-14	Z	CSV	25.90	26.19	24.86	25.37	-0.80	89,607	936	25.02	25.64
2024-03-13	Z	CSV	26.06	26.4999	25.87	26.14	-0.2101	101,462	1,012	22.91	29.19
2024-03-12	Z	CSV	26.56	26.56	26.01	26.35	0.33	93,037	902	23.51	29.24
2024-03-11	Z	CSV	25.67	26.11	25.58	25.98	0.07	56,437	755	26.11	28.92
2024-03-08	Z	CSV	25.80	26.35	25.5801	25.90	0.24	108,009	917	24.10	29.19
2024-03-07	Z	CSV	25.41	25.70	25.1204	25.66	0.355	104,546	1,014	22.61	28.92
2024-03-06	Z	CSV	24.60	25.44	24.60	25.29	0.75	79,975	982	21.81	28.37
2024-03-05	Z	CSV	24.55	24.83	24.29	24.50	-0.365	72,745	561	21.79	27.21
2024-03-04	Z	CSV	24.55	25.20	24.49	24.81	0.42	70,448	886	21.93	28.96
2024-03-01	Z	CSV	24.3157	24.7678	24.10	24.40	-0.42	102,500	1,103	19.41	30.28
2024-02-29	Z	CSV	25.07	25.23	24.75	24.82	0.19	80,404	578	18.45	30.28
2024-02-28	Z	CSV	25.00	25.36	24.62	24.64	-0.435	92,181	852	21.36	27.44
2024-02-27	Z	CSV	25.42	25.71	25.05	25.08	-0.21	82,091	695	18.45	30.28
2024-02-26	Z	CSV	26.32	26.45	25.07	25.26	-1.14	118,998	950	22.65	30.28
2024-02-23	Z	CSV	25.57	26.81	25.57	26.40	0.76	167,589	995	18.36	30.02
2024-02-22	Z	CSV	25.65	27.47	24.90	25.58	0.48	183,962	1,222	19.01	29.85
2024-02-21	Z	CSV	25.15	25.42	24.82	25.08	-0.13	75,864	898	20.58	29.85
2024-02-20	Z	CSV	25.19	25.63	24.835	25.18	-0.47	72,140	766	21.79	28.01
2024-02-19	Z	CSV	25.10	25.69	25.03	25.66	0.23	0	0	18.45	32.36
2024-02-16	Z	CSV	25.10	25.69	25.03	25.66	0.23	68,888	668	18.45	32.36
2024-02-15	Z	CSV	25.08	25.59	24.831	25.40	0.53	93,771	855	19.01	32.36
2024-02-14	Z	CSV	24.84	25.05	24.53	24.86	0.547	67,078	849	19.67	32.36
2024-02-13	Z	CSV	24.43	24.725	24.2809	24.32	-0.98	104,304	917	21.73	27.26
2024-02-12	Z	CSV	24.55	25.50	24.55	25.30	0.91	73,407	875	18.45	32.36
2024-02-09	Z	CSV	23.62	24.58	23.62	24.35	0.865	85,027	664	19.28	32.36
2024-02-08	Z	CSV	23.12	23.66	22.96	23.53	0.38	81,200	618	18.45	32.36
2024-02-07	Z	CSV	23.84	23.84	23.00	23.12	-0.69	59,301	700	19.71	32.50
2024-02-06	Z	CSV	23.98	24.28	23.73	23.82	-0.29	98,244	768	18.45	32.36
2024-02-05	Z	CSV	24.66	24.66	24.07	24.09	-0.73	62,619	618	18.64	32.36