Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	OI	13.26	13.68	13.24	13.36	0.185	1,316,483	9,193	13.21	13.51
2024-05-03	Z	OI	13.38	13.67	13.14	13.17	0.08	1,483,491	10,184	13.11	13.95
2024-05-02	Z	OI	12.64	13.195	12.56	13.09	0.505	2,927,319	13,774	11.80	14.20
2024-05-01	Z	OI	13.10	13.65	12.405	12.58	-2.39	9,080,872	31,454	12.32	13.89
2024-04-30	Z	OI	15.46	15.62	14.92	14.96	-0.71	1,987,381	10,359	13.85	14.00
2024-04-29	Z	OI	15.14	15.715	15.14	15.66	0.585	1,954,942	8,897	12.81	18.45
2024-04-26	Z	OI	14.87	15.34	14.82	15.07	0.215	1,097,285	6,003	14.92	15.25
2024-04-25	Z	OI	14.92	15.08	14.61	14.85	-0.04	1,102,094	6,559	13.32	16.49
2024-04-24	Z	OI	14.89	14.97	14.555	14.89	0.04	1,428,258	7,554	13.36	16.55
2024-04-23	Z	OI	14.71	15.00	14.71	14.85	0.06	908,659	6,624	13.57	14.98
2024-04-22	Z	OI	14.59	14.875	14.44	14.81	0.24	1,164,755	6,906	14.63	15.08
2024-04-19	Z	OI	14.75	14.8294	14.14	14.57	-0.85	2,734,246	11,677	14.38	14.83
2024-04-18	Z	OI	15.17	15.47	15.06	15.42	0.345	951,778	6,465	15.12	15.51
2024-04-17	Z	OI	15.33	15.565	15.09	15.09	-0.09	1,096,362	6,123	14.93	15.38
2024-04-16	Z	OI	15.18	15.375	15.025	15.18	-0.14	1,758,304	7,070	13.63	17.24
2024-04-15	Z	OI	15.70	15.745	15.225	15.32	0.02	1,116,598	6,023	15.15	15.59
2024-04-12	Z	OI	15.80	15.905	15.255	15.30	-0.565	1,540,423	6,963	15.11	15.56
2024-04-11	Z	OI	16.03	16.16	15.7225	15.87	-0.235	1,138,140	7,589	15.59	17.56
2024-04-10	Z	OI	15.71	16.19	15.52	16.10	0.05	1,570,186	8,330	15.79	16.36
2024-04-09	Z	OI	15.56	16.08	15.545	16.05	0.535	1,020,244	6,147	14.20	18.71
2024-04-08	Z	OI	15.68	15.88	15.41	15.51	-0.19	1,490,227	9,105	15.35	15.80
2024-04-05	Z	OI	16.05	16.10	15.52	15.69	-0.41	2,434,791	10,911	15.52	18.84
2024-04-04	Z	OI	17.16	17.29	16.035	16.09	-1.18	1,649,658	9,515	15.94	17.81
2024-04-03	Z	OI	16.95	17.58	16.95	17.25	0.275	2,219,640	11,648	16.91	20.62
2024-04-02	Z	OI	16.58	16.985	16.44	16.97	0.20	2,106,353	11,408	16.67	17.14
2024-04-01	Z	OI	16.73	17.01	16.59	16.76	0.18	1,456,908	7,079	16.45	17.03
2024-03-29	Z	OI	16.23	16.745	16.23	16.59	0.39	0	0	16.43	16.89
2024-03-28	Z	OI	16.23	16.745	16.23	16.59	0.39	1,757,929	7,055	16.43	16.89
2024-03-27	Z	OI	15.77	16.19	15.735	16.19	0.58	868,333	5,187	15.88	16.45
2024-03-26	Z	OI	15.65	15.73	15.485	15.61	0.08	773,567	4,363	15.47	15.92
2024-03-25	Z	OI	15.45	15.925	15.45	15.55	0.21	763,676	4,309	15.40	17.22
2024-03-22	Z	OI	15.63	15.685	15.32	15.34	-0.295	934,752	5,118	15.17	15.52
2024-03-21	Z	OI	15.57	15.70	15.4842	15.64	0.17	1,113,033	4,455	15.37	15.94
2024-03-20	Z	OI	15.02	15.58	15.02	15.46	0.275	872,619	5,893	15.33	15.78
2024-03-19	Z	OI	15.17	15.47	15.105	15.18	0.05	1,011,436	6,659	13.63	16.08
2024-03-18	Z	OI	15.44	15.56	15.065	15.13	-0.435	1,610,444	6,558	13.72	17.11
2024-03-15	Z	OI	15.18	15.65	15.1301	15.56	0.32	2,894,882	9,324	15.28	17.15
2024-03-14	Z	OI	15.58	15.63	15.09	15.25	-0.401	1,959,044	9,919	14.94	16.25
2024-03-13	Z	OI	15.97	16.33	15.64	15.66	-0.37	1,444,090	8,127	15.47	15.89
2024-03-12	Z	OI	16.80	16.80	15.98	16.04	-0.54	1,299,537	7,051	15.88	16.17
2024-03-11	Z	OI	16.10	16.74	16.05	16.57	0.31	1,105,885	7,093	15.00	17.50
2024-03-08	Z	OI	17.04	17.12	16.24	16.25	-0.63	1,280,665	7,099	16.14	16.46
2024-03-07	Z	OI	16.39	16.97	16.26	16.88	0.67	1,692,010	7,497	16.67	17.00
2024-03-06	Z	OI	16.91	16.915	16.18	16.20	-0.63	1,672,080	9,361	15.96	17.80
2024-03-05	Z	OI	16.68	17.17	16.68	16.83		954,725	5,839	15.18	17.04
2024-03-04	Z	OI	17.22	17.36	16.77	16.83	-0.39	1,867,701	7,113	16.59	17.02
2024-03-01	Z	OI	17.05	17.30	16.86	17.205	0.285	1,089,085	5,454	16.97	17.37
2024-02-29	Z	OI	16.72	17.13	16.67	16.92	0.41	1,750,352	6,633	15.28	17.14
2024-02-28	Z	OI	16.87	17.11	16.52	16.52	-0.56	1,007,061	5,683	14.45	17.93
2024-02-27	Z	OI	17.47	17.52	16.88	17.08	-0.18	2,181,609	7,867	16.86	17.22
2024-02-26	Z	OI	17.15	17.37	17.03	17.26	0.0025	1,191,601	6,090	17.04	17.47
2024-02-23	Z	OI	17.16	17.3302	16.99	17.25	0.14	1,222,060	6,508	17.11	17.44
2024-02-22	Z	OI	16.92	17.275	16.88	17.11	0.085	1,339,122	7,839	14.64	17.31
2024-02-21	Z	OI	16.46	17.05	16.41	17.03	0.57	1,300,130	6,801	12.50	18.79
2024-02-20	Z	OI	15.88	16.545	15.80	16.46	0.37	1,792,365	7,520	14.49	18.55
2024-02-19	Z	OI	16.73	16.73	16.045	16.10	-0.77	0	0	15.85	16.27
2024-02-16	Z	OI	16.73	16.73	16.045	16.10	-0.77	1,362,979	8,150	15.85	16.27
2024-02-15	Z	OI	16.37	16.88	16.2914	16.86	0.5593	1,669,296	7,769	16.69	17.06
2024-02-14	Z	OI	16.36	16.405	15.935	16.32	0.08	1,638,039	6,985	16.00	18.18
2024-02-13	Z	OI	16.29	16.56	16.10	16.25	-0.555	3,130,287	15,083	14.27	18.12
2024-02-12	Z	OI	15.53	16.82	15.53	16.80	1.28	3,061,656	13,130	16.67	16.76
2024-02-09	Z	OI	15.93	15.935	15.4825	15.52	-0.57	2,263,816	10,238	15.31	15.62
2024-02-08	Z	OI	16.20	16.365	15.49	16.11	-0.31	6,272,078	15,866	15.90	16.32