Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	HTD	19.55	19.61	19.46	19.47	0.015	62,514	300	18.13	20.28
2024-04-25	Z	HTD	19.41	19.50	19.28	19.45	-0.1205	34,115	209	17.94	20.57
2024-04-24	Z	HTD	19.62	19.64	19.42	19.57	-0.049	88,137	297	18.24	21.69
2024-04-23	Z	HTD	19.47	19.68	19.39	19.61	0.18	63,368	316	18.06	20.45
2024-04-22	Z	HTD	19.09	19.44	19.05	19.42	0.42	70,353	274	17.66	21.81
2024-04-19	Z	HTD	18.93	19.16	18.93	18.99	0.09	55,996	183	17.56	19.93
2024-04-18	Z	HTD	18.85	18.977	18.81	18.88	0.06	47,798	163	18.20	19.00
2024-04-17	Z	HTD	18.58	18.89	18.55	18.81	0.30	94,736	359	17.22	19.56
2024-04-16	Z	HTD	18.49	18.58	18.28	18.52	0.025	94,410	368	17.01	18.90
2024-04-15	Z	HTD	19.005	19.02	18.382	18.47	-0.44	121,683	405	18.20	19.67
2024-04-12	Z	HTD	19.08	19.15	18.84	18.91	-0.175	62,389	241	17.55	19.95
2024-04-11	Z	HTD	19.20	19.251	18.95	19.07	-0.10	90,489	390	19.09	19.94
2024-04-10	Z	HTD	19.42	19.42	19.08	19.17	-0.342	68,625	337	18.90	20.39
2024-04-09	Z	HTD	19.64	19.69	19.58	19.66	0.14	81,249	384	18.15	20.30
2024-04-08	Z	HTD	19.42	19.57	19.40	19.52	0.11	81,033	311	18.90	20.18
2024-04-05	Z	HTD	19.31	19.40	19.18	19.40		106,556	488	18.03	20.18
2024-04-04	Z	HTD	19.66	19.68	19.27	19.39	-0.1467	96,053	449	17.95	20.30
2024-04-03	Z	HTD	19.55	19.64	19.46	19.52	-0.12	93,662	390	18.27	20.45
2024-04-02	Z	HTD	19.57	19.68	19.5316	19.64	-0.05	52,098	273	18.27	20.55
2024-04-01	Z	HTD	19.65	19.66	19.5201	19.65	-0.01	96,274	364	19.33	20.36
2024-03-29	Z	HTD	19.55	19.73	19.50	19.66	0.1838	0	0	19.33	21.43
2024-03-28	Z	HTD	19.55	19.73	19.50	19.66	0.1838	137,293	429	19.33	21.43
2024-03-27	Z	HTD	19.28	19.50	19.23	19.50	0.35	88,838	318	18.90	21.43
2024-03-26	Z	HTD	19.30	19.385	19.10	19.15	-0.09	109,690	346	19.05	21.10
2024-03-25	Z	HTD	19.40	19.405	19.195	19.23	-0.149	106,670	323	19.19	21.43
2024-03-22	Z	HTD	19.36	19.4199	19.265	19.35	0.1038	90,819	318	19.05	20.41
2024-03-21	Z	HTD	19.34	19.44	19.23	19.24	-0.03	93,919	366	19.05	20.42
2024-03-20	Z	HTD	19.24	19.29	19.1394	19.26	0.0302	102,849	345	18.90	20.39
2024-03-19	Z	HTD	19.10	19.22	19.04	19.22	0.20	71,016	263	18.90	19.78
2024-03-18	Z	HTD	19.01	19.0793	18.95	19.02		64,200	302	18.90	20.33
2024-03-15	Z	HTD	18.99	19.08	18.96	19.00	-0.02	65,469	233	18.24	20.33
2024-03-14	Z	HTD	19.26	19.275	18.91	19.02	-0.21	90,428	356	18.66	20.57
2024-03-13	Z	HTD	19.33	19.40	19.20	19.22		96,411	247	18.60	19.88
2024-03-12	Z	HTD	19.28	19.32	19.07	19.21	-0.05	83,051	335	18.60	20.60
2024-03-11	Z	HTD	19.41	19.50	19.22	19.25	-0.132	85,046	320	18.60	20.74
2024-03-08	Z	HTD	19.46	19.52	19.35	19.38	-0.012	71,354	327	19.11	21.40
2024-03-07	Z	HTD	19.55	19.5799	19.47	19.53	0.145	55,493	187	17.70	21.43
2024-03-06	Z	HTD	19.51	19.555	19.30	19.36	0.05	108,684	378	18.48	20.65
2024-03-05	Z	HTD	19.50	19.72	19.25	19.31	-0.076	81,013	329	18.54	21.52
2024-03-04	Z	HTD	19.24	19.41	19.0639	19.40	0.215	76,918	332	18.60	20.76
2024-03-01	Z	HTD	19.16	19.30	19.10	19.18	-0.13	83,288	324	18.48	21.52
2024-02-29	Z	HTD	19.41	19.50	19.29	19.31	-0.01	114,913	457	18.54	20.96
2024-02-28	Z	HTD	19.28	19.345	19.224	19.31	0.02	67,647	279	18.60	20.63
2024-02-27	Z	HTD	19.06	19.29	18.95	19.29	0.285	79,935	330	18.20	21.19
2024-02-26	Z	HTD	19.13	19.195	18.95	18.96	-0.17	107,774	312	18.33	22.20
2024-02-23	Z	HTD	19.06	19.24	19.06	19.12	0.08	85,826	272	18.60	20.36
2024-02-22	Z	HTD	19.18	19.18	19.03	19.03	-0.11	97,865	314	18.60	20.45
2024-02-21	Z	HTD	18.97	19.17	18.97	19.15	0.181	71,612	316	18.13	20.27
2024-02-20	Z	HTD	18.91	19.1201	18.91	18.94	0.03	89,488	381	18.60	20.09
2024-02-19	Z	HTD	18.99	19.12	18.92	18.92	-0.13	0	0	17.11	21.32
2024-02-16	Z	HTD	18.99	19.12	18.92	18.92	-0.13	95,830	382	17.11	21.32
2024-02-15	Z	HTD	18.90	19.1907	18.90	19.08	0.16	81,760	254	17.12	20.08
2024-02-14	Z	HTD	18.83	18.97	18.8205	18.90	0.15	77,244	232	17.15	19.72
2024-02-13	Z	HTD	18.85	19.026	18.62	18.74	-0.28	76,180	328	17.70	20.23
2024-02-12	Z	HTD	18.91	19.09	18.90	19.03	0.19	65,879	377	18.60	20.04
2024-02-09	Z	HTD	18.81	18.89	18.7499	18.83	0.099	63,378	305	17.71	19.90
2024-02-08	Z	HTD	18.96	19.10	18.78	18.85	-0.17	69,538	273	17.91	21.02
2024-02-07	Z	HTD	18.92	19.0499	18.882	18.98	0.10	69,649	290	17.96	20.19
2024-02-06	Z	HTD	18.81	18.99	18.81	18.91	0.07	86,255	293	17.72	20.18
2024-02-05	Z	HTD	18.96	18.96	18.77	18.81	-0.245	88,421	319	18.60	20.28
2024-02-02	Z	HTD	19.32	19.32	19.01	19.05	-0.37	126,261	469	18.34	20.46
2024-02-01	Z	HTD	19.14	19.50	19.115	19.44	0.30	90,973	398	18.60	20.30
2024-01-31	Z	HTD	19.33	19.40	19.09	19.14	-0.16	81,177	360	19.00	20.31
2024-01-30	Z	HTD	19.10	19.29	19.05	19.26	0.08	78,586	283	17.81	21.26
2024-01-29	Z	HTD	18.96	19.15	18.93	19.15	0.25	109,259	486	17.65	20.05