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	NOV	18.64	18.745	18.42	18.56	0.19	1,844,328	12,114	17.00	19.40
2024-05-01	Z	NOV	18.42	18.65	18.20	18.38	-0.11	2,735,614	13,602	17.69	21.66
2024-04-30	Z	NOV	19.14	19.20	18.47	18.49	-0.866	3,719,407	13,766	17.69	20.50
2024-04-29	Z	NOV	18.94	19.425	18.87	19.35	0.47	6,322,362	20,636	17.00	21.90
2024-04-26	Z	NOV	19.01	19.81	18.25	18.87	-0.0705	8,698,719	28,825	18.88	21.90
2024-04-25	Z	NOV	18.84	19.025	18.61	18.95	0.135	4,033,031	14,627	18.49	25.00
2024-04-24	Z	NOV	18.75	18.92	18.545	18.83	-0.03	3,232,151	12,213	18.49	29.00
2024-04-23	Z	NOV	18.45	18.88	18.31	18.86	0.265	3,277,924	10,398	17.69	29.00
2024-04-22	Z	NOV	18.58	18.79	18.195	18.59	-0.16	6,256,780	15,773	17.69	21.90
2024-04-19	Z	NOV	18.38	18.77	18.29	18.75	0.26	3,188,200	12,905	18.30	21.90
2024-04-18	Z	NOV	18.61	18.80	18.365	18.50	0.03	2,185,983	11,200	18.09	18.86
2024-04-17	Z	NOV	18.81	19.11	18.455	18.47	-0.40	2,156,125	10,064	17.69	24.45
2024-04-16	Z	NOV	19.02	19.115	18.66	18.86	-0.31	2,101,034	9,248	18.52	19.16
2024-04-15	Z	NOV	19.70	19.82	19.17	19.17	-0.46	2,398,295	9,985	18.63	29.00
2024-04-12	Z	NOV	20.27	20.30	19.53	19.63	-0.455	2,051,353	10,133	19.29	20.00
2024-04-11	Z	NOV	20.35	20.35	19.74	20.09	-0.19	1,462,779	7,772	17.69	23.30
2024-04-10	Z	NOV	20.07	20.47	19.98	20.28	0.02	2,061,364	9,155	18.55	22.52
2024-04-09	Z	NOV	20.48	20.52	20.12	20.25	-0.12	2,238,680	11,329	18.63	20.74
2024-04-08	Z	NOV	20.67	20.74	20.33	20.38	-0.12	2,109,754	10,365	19.98	20.72
2024-04-05	Z	NOV	20.07	20.625	20.05	20.51	0.465	4,048,969	12,158	20.10	20.76
2024-04-04	Z	NOV	20.19	20.32	19.93	20.06	-0.03	5,181,748	14,689	19.66	24.45
2024-04-03	Z	NOV	20.07	20.39	19.98	20.10	0.06	8,840,235	15,570	19.70	20.90
2024-04-02	Z	NOV	19.97	20.10	19.59	20.02	0.31	3,614,782	16,811	19.62	20.20
2024-04-01	Z	NOV	19.64	20.01	19.23	19.70	0.19	3,065,435	16,411	19.28	20.08
2024-03-29	Z	NOV	19.35	19.805	19.35	19.52	0.33	0	0	19.28	19.92
2024-03-28	Z	NOV	19.35	19.805	19.35	19.52	0.33	3,475,140	13,135	19.28	19.92
2024-03-27	Z	NOV	19.05	19.29	18.98	19.20	0.13	3,585,743	10,570	19.20	19.28
2024-03-26	Z	NOV	19.28	19.345	19.03	19.05	-0.185	4,032,340	13,439	19.00	20.00
2024-03-25	Z	NOV	19.20	19.52	19.20	19.24	0.14	4,626,110	13,332	19.02	19.51
2024-03-22	Z	NOV	19.36	19.465	19.03	19.11	-0.25	3,444,154	11,947	18.79	19.11
2024-03-21	Z	NOV	19.19	19.585	19.165	19.35	0.17	3,219,690	15,628	18.42	21.33
2024-03-20	Z	NOV	18.84	19.36	18.76	19.18	0.16	7,578,384	16,850	18.32	20.00
2024-03-19	Z	NOV	18.52	19.085	18.47	19.04	0.47	4,348,104	12,238	17.01	20.72
2024-03-18	Z	NOV	18.66	18.765	18.375	18.57	0.01	2,738,056	10,700	14.19	19.77
2024-03-15	Z	NOV	18.71	19.05	18.54	18.56	-0.11	6,657,403	13,523	18.17	20.36
2024-03-14	Z	NOV	18.59	18.805	18.495	18.68	0.18	3,885,987	14,537	17.40	18.83
2024-03-13	Z	NOV	18.00	18.59	17.98	18.50	0.665	5,593,132	20,554	16.56	20.08
2024-03-12	Z	NOV	17.95	17.97	17.67	17.89	-0.04	2,655,448	9,444	17.45	18.10
2024-03-11	Z	NOV	17.63	18.01	17.62	17.93	0.265	2,767,670	11,714	16.93	18.83
2024-03-08	Z	NOV	17.67	17.77	17.455	17.67	0.005	2,178,404	9,304	16.50	17.81
2024-03-07	Z	NOV	17.37	17.75	17.315	17.67	0.43	3,177,298	11,513	14.19	19.26
2024-03-06	Z	NOV	17.27	17.455	17.025	17.24	0.245	2,877,671	12,269	15.56	17.55
2024-03-05	Z	NOV	16.80	17.175	16.80	16.99	0.12	4,039,387	15,431	16.94	19.27
2024-03-04	Z	NOV	17.22	17.33	16.85	16.87	-0.23	2,773,551	9,592	16.50	18.25
2024-03-01	Z	NOV	17.14	17.38	16.94	17.09	0.19	3,720,998	19,581	16.81	18.96
2024-02-29	Z	NOV	17.08	17.23	16.805	16.90	-0.055	3,302,386	11,984	16.57	17.08
2024-02-28	Z	NOV	17.10	17.22	16.79	16.92	-0.27	4,598,266	16,084	15.32	17.19
2024-02-27	Z	NOV	17.04	17.30	16.88	17.20	0.29	3,365,512	13,010	16.97	18.25
2024-02-26	Z	NOV	17.10	17.31	16.775	16.91	-0.32	2,819,516	12,366	16.78	17.15
2024-02-23	Z	NOV	17.16	17.36	16.97	17.23	-0.175	3,535,837	12,554	16.95	17.46
2024-02-22	Z	NOV	17.28	17.61	17.19	17.41	0.145	3,314,372	13,818	16.50	17.60
2024-02-21	Z	NOV	17.16	17.44	17.125	17.27	0.14	2,670,515	13,166	17.01	19.18
2024-02-20	Z	NOV	17.08	17.215	16.935	17.13	-0.09	4,602,701	17,301	16.89	18.25
2024-02-19	Z	NOV	17.53	17.57	17.185	17.22	-0.33	0	0	16.99	18.74
2024-02-16	Z	NOV	17.53	17.57	17.185	17.22	-0.33	4,343,285	16,037	16.99	18.74
2024-02-15	Z	NOV	17.32	17.675	17.30	17.54	0.27	6,079,503	16,899	15.80	17.71
2024-02-14	Z	NOV	17.19	17.325	17.055	17.28	0.27	5,211,250	14,768	15.47	18.25
2024-02-13	Z	NOV	17.23	17.44	16.86	17.00	-0.475	4,212,088	12,789	17.00	19.26
2024-02-12	Z	NOV	17.38	17.75	17.36	17.48	0.275	5,917,141	20,247	16.80	17.75
2024-02-09	Z	NOV	17.21	17.365	17.125	17.20	-0.06	4,999,527	18,741	15.64	18.25
2024-02-08	Z	NOV	17.16	17.38	17.01	17.27	0.0875	21,573,087	31,797	12.50	17.60
2024-02-07	Z	NOV	17.49	17.62	16.925	17.19	-0.33	8,064,842	27,411	16.92	17.35
2024-02-06	Z	NOV	17.33	17.67	17.135	17.52	0.20	6,564,196	22,988	17.33	17.68
2024-02-05	Z	NOV	17.55	17.81	17.115	17.31	-0.32	8,148,893	29,143	16.45	18.08