Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	M	19.44	19.61	19.125	19.52	0.395	4,300,526	13,683	19.45	19.52
2024-05-02	Z	M	18.39	19.13	18.384	19.12	0.98	4,215,266	16,759	17.00	19.47
2024-05-01	Z	M	18.41	18.55	18.015	18.15	-0.29	4,464,906	19,040	18.11	19.30
2024-04-30	Z	M	18.36	18.575	18.288	18.43	-0.13	3,319,537	13,150	18.10	18.60
2024-04-29	Z	M	18.50	18.64	18.365	18.56	0.13	3,895,850	13,099	1.00	18.60
2024-04-26	Z	M	18.34	18.605	18.18	18.43	0.085	3,817,638	13,190	18.30	18.50
2024-04-25	Z	M	18.45	18.545	18.2802	18.35	-0.38	3,739,560	14,951	18.35	29.93
2024-04-24	Z	M	18.95	18.99	18.68	18.73	-0.29	3,290,664	13,126	1.00	19.15
2024-04-23	Z	M	18.76	19.34	18.655	19.02	0.26	4,008,431	15,435	18.90	19.25
2024-04-22	Z	M	18.67	18.935	18.495	18.75	0.215	6,105,841	20,579	18.50	18.89
2024-04-19	Z	M	18.97	19.19	18.50	18.53	-0.505	4,794,815	20,315	18.49	19.47
2024-04-18	Z	M	19.09	19.19	18.87	19.04	0.04	7,578,703	15,865	17.48	19.06
2024-04-17	Z	M	19.11	19.29	18.8401	19.01	0.02	4,155,902	11,737	18.70	19.08
2024-04-16	Z	M	18.96	19.12	18.63	18.99	0.11	5,140,673	16,453	1.00	19.47
2024-04-15	Z	M	19.48	19.62	18.62	18.89	-0.41	4,554,795	18,335	13.17	19.47
2024-04-12	Z	M	19.76	19.815	19.195	19.30	-0.62	5,452,348	20,380	19.19	19.29
2024-04-11	Z	M	20.23	20.45	19.56	19.93	-0.265	9,458,865	22,704	19.45	20.69
2024-04-10	Z	M	19.43	20.21	19.20	20.19	0.495	6,847,357	22,442	20.07	20.18
2024-04-09	Z	M	19.57	19.82	19.43	19.69	0.14	5,341,944	16,888	19.51	19.75
2024-04-08	Z	M	18.51	19.57	18.435	19.55	0.985	6,147,766	17,180	19.11	19.59
2024-04-05	Z	M	18.40	18.60	18.31	18.58	0.18	5,597,067	17,001	1.00	18.62
2024-04-04	Z	M	19.12	19.1499	18.29	18.41	-0.46	7,199,901	22,152	18.41	18.92
2024-04-03	Z	M	19.15	19.19	18.80	18.86	-0.21	9,667,161	24,084	18.87	22.00
2024-04-02	Z	M	19.23	19.33	19.00	19.06	-0.47	8,355,003	28,477	18.97	19.50
2024-04-01	Z	M	19.78	19.90	19.46	19.54	-0.47	5,431,253	15,981	19.37	19.61
2024-03-29	Z	M	19.77	20.05	19.65	19.99	0.135	0	0	19.94	20.55
2024-03-28	Z	M	19.77	20.05	19.65	19.99	0.135	8,342,723	15,707	19.94	20.55
2024-03-27	Z	M	19.25	19.94	19.135	19.85	0.77	6,062,743	18,128	19.45	19.84
2024-03-26	Z	M	19.65	19.71	19.08	19.08	-0.54	7,164,643	20,569	19.06	19.23
2024-03-25	Z	M	20.56	20.71	19.62	19.63	-0.61	6,203,011	18,493	19.65	20.06
2024-03-22	Z	M	20.79	20.79	20.25	20.25	-0.538	6,579,675	22,641	20.00	20.89
2024-03-21	Z	M	21.27	21.31	20.77	20.79	-0.41	5,315,565	15,779	20.82	20.87
2024-03-20	Z	M	21.54	21.60	21.055	21.20	-0.334	7,122,238	15,938	21.00	21.28
2024-03-19	Z	M	21.10	22.10	21.03	21.54	0.30	10,664,985	28,388	21.61	21.64
2024-03-18	Z	M	21.25	21.315	20.96	21.24	0.05	7,420,929	17,268	21.15	21.57
2024-03-15	Z	M	21.40	21.75	21.15	21.19	-0.30	12,447,147	24,802	21.12	21.75
2024-03-14	Z	M	21.24	21.65	21.14	21.50	0.7237	9,820,979	32,866	21.45	21.56
2024-03-13	Z	M	20.90	21.37	20.83	20.95	0.11	6,723,708	18,580	20.83	21.15
2024-03-12	Z	M	20.42	21.125	20.30	20.86	0.32	8,224,343	23,951	20.80	20.89
2024-03-11	Z	M	21.21	21.50	20.55	20.55	-0.60	8,805,104	27,397	20.56	20.97
2024-03-08	Z	M	20.50	21.48	20.19	21.15	0.81	13,575,649	38,372	21.20	21.36
2024-03-07	Z	M	20.21	20.46	19.96	20.34	0.325	5,637,467	17,463	20.30	20.60
2024-03-06	Z	M	20.29	20.47	19.945	20.02	-0.255	8,010,019	25,740	19.90	20.38
2024-03-05	Z	M	20.19	20.79	19.81	20.28	-0.175	9,830,810	30,981	20.20	20.98
2024-03-04	Z	M	20.61	21.23	20.32	20.45	2.44	18,823,608	49,186	20.35	20.62
2024-03-01	Z	M	17.45	18.03	17.25	18.02	0.58	8,287,697	21,893	17.30	18.09
2024-02-29	Z	M	18.36	18.472	17.11	17.44	-0.98	18,143,047	38,664	17.31	17.44
2024-02-28	Z	M	19.60	19.74	18.41	18.41	-1.53	11,986,555	31,824	18.30	18.72
2024-02-27	Z	M	19.20	20.76	19.16	19.95	0.658	18,805,512	43,726	19.85	20.55
2024-02-26	Z	M	19.40	19.5799	19.21	19.30	-0.19	11,888,873	23,629	17.72	19.55
2024-02-23	Z	M	19.13	19.68	18.98	19.50	0.39	10,288,330	17,893	19.27	19.60
2024-02-22	Z	M	19.06	19.165	18.93	19.12	0.14	7,760,601	15,751	18.93	19.37
2024-02-21	Z	M	19.07	19.17	18.76	18.99	-0.27	7,860,011	19,192	18.00	20.88
2024-02-20	Z	M	19.18	19.38	19.08	19.26	-0.21	6,644,758	18,295	19.10	19.49
2024-02-19	Z	M	19.27	19.685	19.25	19.46	-0.13	0	0	17.77	19.66
2024-02-16	Z	M	19.27	19.685	19.25	19.46	-0.13	3,693,364	12,539	17.77	19.66
2024-02-15	Z	M	19.42	19.81	19.37	19.60	0.33	6,587,243	16,054	19.25	19.60
2024-02-14	Z	M	19.17	19.365	18.86	19.27	0.31	6,929,775	13,544	18.20	20.57
2024-02-13	Z	M	18.82	19.0599	18.50	18.96	-0.62	7,932,124	20,381	18.72	19.65
2024-02-12	Z	M	19.16	19.68	19.16	19.58	0.495	5,064,354	16,925	19.00	19.69
2024-02-09	Z	M	19.16	19.23	18.89	19.08	-0.14	4,769,021	14,322	18.25	19.50
2024-02-08	Z	M	18.62	19.305	18.58	19.24	0.69	5,794,246	17,634	19.24	19.31
2024-02-07	Z	M	18.64	18.79	18.42	18.54	-0.095	4,145,948	14,362	18.40	19.21
2024-02-06	Z	M	18.27	18.86	18.19	18.64	0.28	6,239,666	16,679	18.64	18.90
2024-02-05	Z	M	18.31	18.49	18.04	18.36	-0.26	5,510,449	15,368	17.17	18.48