Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	OUT	15.88	16.145	15.75	15.86	-0.1325	2,036,542	9,884	11.64	18.14
2024-04-29	Z	OUT	15.90	16.015	15.80	16.00	0.27	971,980	5,779	11.01	18.14
2024-04-26	Z	OUT	15.39	15.765	15.30	15.73	0.3925	1,724,157	8,809	10.00	17.12
2024-04-25	Z	OUT	15.21	15.42	15.015	15.34	-0.11	1,979,337	8,566	11.01	17.12
2024-04-24	Z	OUT	15.33	15.625	15.18	15.45	0.04	1,243,684	7,314	11.64	17.20
2024-04-23	Z	OUT	15.20	15.6357	15.20	15.42	0.30	1,170,909	8,002	11.01	18.14
2024-04-22	Z	OUT	14.97	15.195	14.82	15.11	0.275	1,152,952	8,057	11.01	18.14
2024-04-19	Z	OUT	14.80	15.04	14.72	14.83	-0.039	1,082,938	5,974	11.01	18.14
2024-04-18	Z	OUT	14.97	15.12	14.81	14.87		1,017,933	6,270	12.18	18.14
2024-04-17	Z	OUT	15.28	15.39	14.84	14.86	-0.28	1,214,112	7,966	11.01	18.14
2024-04-16	Z	OUT	15.10	15.305	14.78	15.13	-0.11	2,098,998	10,268	11.01	16.80
2024-04-15	Z	OUT	15.91	15.915	15.1075	15.23	-0.40	1,501,312	8,704	10.00	18.14
2024-04-12	Z	OUT	15.88	15.91	15.30	15.63	-0.375	1,813,631	8,242	13.18	18.14
2024-04-11	Z	OUT	15.93	16.15	15.75	16.00	0.14	1,935,561	9,267	11.01	16.00
2024-04-10	Z	OUT	15.76	15.93	15.51	15.86	-0.545	1,697,166	8,840	13.18	18.14
2024-04-09	Z	OUT	16.40	16.51	16.28	16.40	0.03	1,305,987	4,322	13.54	18.14
2024-04-08	Z	OUT	16.45	16.50	16.165	16.37	0.12	1,066,637	5,163	14.80	18.57
2024-04-05	Z	OUT	16.25	16.425	16.14	16.25	-0.09	1,253,606	6,166	10.00	17.91
2024-04-04	Z	OUT	16.69	16.76	16.23	16.34	-0.04	1,442,344	6,590	16.01	16.67
2024-04-03	Z	OUT	16.08	16.41	16.06	16.37	0.19	1,207,831	7,647	16.04	16.70
2024-04-02	Z	OUT	16.11	16.275	15.86	16.19	-0.26	1,300,929	6,695	15.87	16.51
2024-04-01	Z	OUT	16.78	16.79	16.41	16.44	-0.36	997,572	5,070	16.11	18.29
2024-03-29	Z	OUT	16.72	17.0164	16.665	16.79	0.03	0	0	14.79	18.29
2024-03-28	Z	OUT	16.72	17.0164	16.665	16.79	0.03	1,601,708	5,938	14.79	18.29
2024-03-27	Z	OUT	16.51	16.85	16.505	16.75	0.4675	1,906,792	6,358	16.41	18.32
2024-03-26	Z	OUT	16.42	16.52	16.23	16.29	-0.05	1,223,501	6,002	11.94	17.00
2024-03-25	Z	OUT	16.18	16.53	16.145	16.35	0.415	1,112,585	4,902	16.00	18.18
2024-03-22	Z	OUT	16.29	16.39	15.94	15.94	-0.375	761,575	3,938	11.01	18.19
2024-03-21	Z	OUT	16.28	16.39	16.15	16.32	0.16	940,087	5,136	14.80	18.42
2024-03-20	Z	OUT	15.59	16.325	15.47	16.15	0.48	1,328,012	6,346	14.80	16.63
2024-03-19	Z	OUT	15.65	16.03	15.64	15.67	-0.09	1,405,547	5,977	13.78	17.65
2024-03-18	Z	OUT	15.83	15.90	15.69	15.79	-0.069	1,174,224	4,737	8.61	17.60
2024-03-15	Z	OUT	15.88	16.19	15.795	15.87	-0.205	2,543,293	6,923	11.01	18.45
2024-03-14	Z	OUT	16.17	16.19	15.825	16.07	-0.12	2,109,472	7,799	14.32	17.98
2024-03-13	Z	OUT	16.23	16.565	16.19	16.20	-0.09	2,769,285	7,671	13.91	18.00
2024-03-12	Z	OUT	15.99	16.32	15.90	16.30	0.25	4,203,563	8,072	14.38	17.97
2024-03-11	Z	OUT	15.78	16.155	15.61	16.06	0.07	2,122,159	7,454	14.30	17.88
2024-03-08	Z	OUT	16.27	16.41	15.83	15.99	-0.12	2,366,359	7,894	14.05	15.90
2024-03-07	Z	OUT	15.50	16.12	15.41	16.11	0.70	3,034,890	11,227	10.00	17.58
2024-03-06	Z	OUT	15.57	15.59	15.21	15.40	0.06	2,589,221	7,143	10.00	20.00
2024-03-05	Z	OUT	15.20	15.58	15.1682	15.34		2,437,954	8,527	13.52	17.36
2024-03-04	Z	OUT	14.79	15.375	14.79	15.36	0.57	1,961,480	8,352	13.47	15.50
2024-03-01	Z	OUT	14.41	15.02	14.245	14.77	0.40	2,883,774	8,264	14.05	15.50
2024-02-29	Z	OUT	14.18	14.68	14.155	14.37	0.345	3,366,384	7,691	13.70	16.00
2024-02-28	Z	OUT	14.49	14.645	14.225	14.32	-0.38	2,890,314	9,592	12.84	14.37
2024-02-27	Z	OUT	14.96	14.98	14.56	14.69	-0.08	1,928,956	7,130	13.08	16.28
2024-02-26	Z	OUT	14.42	14.91	14.41	14.76	0.215	2,753,569	10,674	14.00	16.82
2024-02-23	Z	OUT	14.93	14.98	14.24	14.54	-0.19	3,416,280	14,091	12.87	16.24
2024-02-22	Z	OUT	13.64	14.86	13.64	14.73	2.31	9,195,657	28,076	13.48	15.06
2024-02-21	Z	OUT	12.31	12.55	12.30	12.43	-0.01	3,371,073	9,501	13.79	13.85
2024-02-20	Z	OUT	12.58	12.68	12.27	12.43	-0.38	6,947,203	11,516	11.13	14.01
2024-02-19	Z	OUT	12.85	13.06	12.68	12.81	-0.32	0	0	11.34	14.46
2024-02-16	Z	OUT	12.85	13.06	12.68	12.81	-0.32	2,386,308	7,976	11.34	14.46
2024-02-15	Z	OUT	12.95	13.26	12.90	13.12	0.375	1,602,579	8,096	10.00	15.50
2024-02-14	Z	OUT	12.92	12.99	12.62	12.75	-0.01	1,441,318	8,453	11.34	14.39
2024-02-13	Z	OUT	12.72	12.93	12.51	12.75	-0.55	1,973,553	7,572	11.33	14.52
2024-02-12	Z	OUT	12.91	13.47	12.91	13.30	0.46	1,165,208	6,377	11.06	14.91
2024-02-09	Z	OUT	12.85	12.88	12.575	12.84	-0.01	1,008,339	5,072	11.28	14.26
2024-02-08	Z	OUT	12.75	12.97	12.71	12.85	0.12	1,675,955	6,204	11.44	16.10
2024-02-07	Z	OUT	12.74	12.855	12.52	12.72	0.02	1,301,997	6,039	9.20	14.35
2024-02-06	Z	OUT	12.73	13.045	12.68	12.70	-0.025	1,338,952	6,727	11.44	14.35
2024-02-05	Z	OUT	12.78	12.845	12.525	12.73	-0.32	987,225	5,139	11.44	12.74
2024-02-02	Z	OUT	13.04	13.22	12.835	13.04	-0.26	1,413,980	6,079	11.10	16.00