Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Z	INST	19.59	20.24	19.545	20.23	0.60	319,285	2,997	20.03	20.54
2024-05-15	Z	INST	19.82	19.83	19.59	19.64	-0.075	215,634	2,609	19.34	19.97
2024-05-14	Z	INST	19.96	19.96	19.54	19.73	0.04	252,352	4,323	17.38	28.00
2024-05-13	Z	INST	19.96	20.13	19.695	19.74	-0.059	280,770	3,313	19.43	20.05
2024-05-10	Z	INST	19.82	19.89	19.44	19.79	0.12	376,074	5,493	17.81	21.91
2024-05-09	Z	INST	20.02	20.75	19.605	19.70	-0.40	411,607	5,175	17.59	21.98
2024-05-08	Z	INST	19.78	20.62	19.78	20.11	0.21	406,074	4,592	21.00	21.38
2024-05-07	Z	INST	19.76	19.95	19.6327	19.91	0.09	208,422	2,514	17.84	22.20
2024-05-06	Z	INST	19.73	20.00	19.73	19.82	0.18	159,122	2,377	17.37	22.79
2024-05-03	Z	INST	19.86	19.95	19.62	19.65	0.10	145,840	2,178	17.63	21.71
2024-05-02	Z	INST	19.55	19.63	19.38	19.56	0.13	226,188	2,334	17.42	28.00
2024-05-01	Z	INST	19.16	19.78	19.12	19.45	0.34	217,436	3,192	19.21	19.83
2024-04-30	Z	INST	19.31	19.45	19.13	19.13	-0.335	232,878	1,759	17.37	21.06
2024-04-29	Z	INST	19.69	19.81	19.44	19.49	-0.15	221,863	2,577	19.17	19.79
2024-04-26	Z	INST	19.31	19.74	19.31	19.65	0.44	133,621	2,447	19.35	19.97
2024-04-25	Z	INST	19.32	19.33	19.16	19.22	-0.24	117,277	2,323	16.47	28.00
2024-04-24	Z	INST	19.25	19.49	19.16	19.48	0.15	173,930	2,295	16.47	28.00
2024-04-23	Z	INST	19.22	19.58	19.19	19.32	0.12	130,439	1,600	17.18	28.00
2024-04-22	Z	INST	19.10	19.26	18.9984	19.18	0.094	345,721	2,821	17.07	28.00
2024-04-19	Z	INST	19.13	19.36	19.01	19.07	-0.15	171,898	2,669	18.74	19.36
2024-04-18	Z	INST	19.20	19.37	18.98	19.22	-0.009	187,816	2,355	18.89	19.50
2024-04-17	Z	INST	19.61	19.72	19.19	19.20	-0.325	226,162	3,020	19.00	19.52
2024-04-16	Z	INST	19.51	19.75	19.285	19.53	-0.10	195,417	2,392	19.27	19.89
2024-04-15	Z	INST	20.00	20.11	19.62	19.64	-0.38	172,849	2,323	19.33	19.95
2024-04-12	Z	INST	20.55	20.595	19.975	20.02	-0.69	154,936	1,413	19.99	22.53
2024-04-11	Z	INST	20.54	20.745	20.17	20.72	0.21	254,287	2,493	20.41	20.97
2024-04-10	Z	INST	20.51	20.72	20.42	20.49	-0.47	282,702	2,556	20.23	20.77
2024-04-09	Z	INST	20.86	21.10	20.76	20.95	0.12	83,321	986	20.65	21.17
2024-04-08	Z	INST	20.88	21.01	20.66	20.80	-0.035	166,432	1,650	20.49	21.12
2024-04-05	Z	INST	20.57	21.02	20.363	20.83	0.21	177,252	1,772	20.51	21.15
2024-04-04	Z	INST	20.41	20.80	20.29	20.61	0.34	170,699	2,415	20.31	20.95
2024-04-03	Z	INST	20.72	20.72	20.21	20.27	-0.49	173,667	2,161	20.10	20.63
2024-04-02	Z	INST	21.00	21.05	20.62	20.76	-0.53	189,763	2,526	20.44	21.07
2024-04-01	Z	INST	21.39	21.48	21.135	21.30	-0.075	237,056	1,896	20.96	21.59
2024-03-29	Z	INST	21.20	21.49	21.14	21.38	0.18	0	0	21.06	21.38
2024-03-28	Z	INST	21.20	21.49	21.14	21.38	0.18	363,121	2,011	21.06	21.38
2024-03-27	Z	INST	20.54	21.25	20.39	21.20	0.83	432,039	2,520	20.85	21.39
2024-03-26	Z	INST	20.74	20.74	20.295	20.38	-0.31	228,778	2,135	20.00	22.76
2024-03-25	Z	INST	20.88	20.9165	20.64	20.66	-0.15	170,082	1,560	20.37	21.00
2024-03-22	Z	INST	20.84	21.12	20.695	20.80	-0.11	364,860	2,720	20.48	21.11
2024-03-21	Z	INST	21.61	21.61	20.85	20.92	-0.505	183,774	1,512	20.63	21.26
2024-03-20	Z	INST	21.57	21.605	21.25	21.41	-0.259	214,359	1,978	21.14	21.78
2024-03-19	Z	INST	21.54	21.72	21.3765	21.65	0.04	150,682	1,414	20.00	23.88
2024-03-18	Z	INST	21.71	21.99	21.53	21.60	-0.05	280,176	1,610	20.00	28.00
2024-03-15	Z	INST	21.05	21.67	21.05	21.66	0.46	620,904	2,624	21.34	21.98
2024-03-14	Z	INST	21.42	21.56	21.13	21.20	-0.25	280,409	2,315	20.84	21.48
2024-03-13	Z	INST	21.50	21.88	21.351	21.45	-0.03	466,694	3,451	14.45	24.96
2024-03-12	Z	INST	21.05	21.68	20.8386	21.50	0.45	634,823	3,485	20.00	23.75
2024-03-11	Z	INST	21.15	21.3599	20.95	21.05	-0.145	307,712	2,447	19.74	23.82
2024-03-08	Z	INST	21.07	21.41	21.07	21.22	0.13	264,858	2,601	19.21	23.90
2024-03-07	Z	INST	21.42	21.59	21.01	21.07	-0.24	220,778	2,465	19.21	22.30
2024-03-06	Z	INST	21.74	21.90	21.10	21.29	-0.129	341,328	2,454	20.70	29.84
2024-03-05	Z	INST	21.75	21.8629	21.21	21.41	-0.49	422,955	4,246	8.53	28.00
2024-03-04	Z	INST	22.72	22.82	21.83	21.91	-0.925	558,587	3,197	19.36	24.48
2024-03-01	Z	INST	22.78	22.91	22.70	22.781	-0.139	254,296	1,906	13.51	29.84
2024-02-29	Z	INST	22.98	23.11	22.83	22.92	0.12	249,511	1,994	22.63	29.84
2024-02-28	Z	INST	22.72	22.95	22.61	22.78	-0.05	308,244	1,999	9.10	26.95
2024-02-27	Z	INST	22.96	23.02	22.70	22.85	-0.07	331,081	2,459	9.16	28.00
2024-02-26	Z	INST	22.93	23.265	22.91	22.92	-0.13	347,385	2,716	20.75	27.06
2024-02-23	Z	INST	22.78	23.21	22.72	23.04	0.34	326,315	2,783	20.06	27.06
2024-02-22	Z	INST	23.03	23.175	22.53	22.71	-0.07	452,508	3,132	22.34	26.04
2024-02-21	Z	INST	23.53	24.3231	21.94	22.78	-0.839	617,923	4,223	22.04	23.31
2024-02-20	Z	INST	24.10	24.175	23.46	23.59	-0.72	542,954	3,919	21.29	26.95
2024-02-19	Z	INST	24.30	24.59	24.17	24.31	-0.10	0	0	21.75	27.01