Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	POST	105.26	107.25	105.26	107.17	1.77	652,700	8,315	101.80	124.83
2024-04-26	Z	POST	105.52	106.30	105.225	105.38	-0.51	461,619	4,727	104.99	114.97
2024-04-25	Z	POST	106.19	106.23	105.16	105.89	-0.26	413,786	6,212	97.69	116.89
2024-04-24	Z	POST	104.69	106.26	104.37	106.14	1.00	344,237	5,933	97.69	116.75
2024-04-23	Z	POST	104.72	105.31	104.195	105.20	0.61	328,353	5,372	94.99	115.81
2024-04-22	Z	POST	104.50	105.29	103.91	104.63	0.64	474,296	7,182	104.10	113.99
2024-04-19	Z	POST	102.92	104.54	102.92	104.00	1.08	691,242	8,360	97.69	105.00
2024-04-18	Z	POST	101.87	102.985	101.80	102.92	1.51	346,283	5,154	102.34	103.24
2024-04-17	Z	POST	102.72	103.27	100.99	101.39	-0.74	427,933	6,272	101.01	110.64
2024-04-16	Z	POST	101.25	102.28	101.015	102.11	1.05	510,481	8,178	101.93	111.64
2024-04-15	Z	POST	100.64	101.18	100.17	101.029	1.079	378,931	6,356	95.50	111.13
2024-04-12	Z	POST	99.99	100.51	99.62	99.95	-0.40	411,569	4,989	99.38	100.27
2024-04-11	Z	POST	101.64	101.99	100.10	100.30	-1.02	343,207	3,987	89.77	121.86
2024-04-10	Z	POST	101.46	101.81	100.95	101.34	-0.83	309,830	5,206	100.73	101.63
2024-04-09	Z	POST	101.94	102.21	101.43	102.17	0.23	271,156	3,835	100.51	117.03
2024-04-08	Z	POST	102.00	102.68	101.63	101.98	-0.03	282,509	6,376	101.57	102.47
2024-04-05	Z	POST	101.30	102.50	101.03	102.00	0.53	447,158	6,145	101.55	102.26
2024-04-04	Z	POST	104.42	104.42	101.48	101.50	-2.495	557,415	6,078	87.04	103.53
2024-04-03	Z	POST	104.61	105.02	103.71	103.99	-0.67	406,174	5,622	101.91	115.81
2024-04-02	Z	POST	105.36	105.63	104.53	104.72	-0.75	509,328	6,886	102.63	118.25
2024-04-01	Z	POST	105.83	106.525	105.12	105.44	-0.82	503,300	6,185	105.11	107.55
2024-03-29	Z	POST	107.23	107.67	106.13	106.28	-0.59	0	0	106.05	109.99
2024-03-28	Z	POST	107.23	107.67	106.13	106.28	-0.59	388,843	5,492	106.05	109.99
2024-03-27	Z	POST	106.00	107.015	106.00	106.87	1.15	284,158	4,975	106.25	107.17
2024-03-26	Z	POST	105.91	106.95	105.385	105.71	-0.37	557,007	5,919	104.85	109.99
2024-03-25	Z	POST	105.75	106.12	105.13	106.09	0.52	391,540	5,943	96.03	168.88
2024-03-22	Z	POST	105.76	105.995	105.47	105.60	-0.03	317,304	4,902	105.10	115.10
2024-03-21	Z	POST	105.10	106.59	105.085	105.63	0.495	588,510	5,946	105.29	106.20
2024-03-20	Z	POST	106.24	106.76	105.05	105.12	-0.85	428,420	4,911	105.12	114.52
2024-03-19	Z	POST	104.77	106.09	104.55	105.97	1.53	484,579	4,927	87.04	114.99
2024-03-18	Z	POST	103.56	105.27	103.465	104.39	0.95	515,764	5,415	81.00	114.99
2024-03-15	Z	POST	103.21	104.21	102.585	103.47	-0.34	563,749	4,453	103.02	114.99
2024-03-14	Z	POST	104.18	104.26	103.055	103.81	-0.325	341,260	5,153	103.18	112.01
2024-03-13	Z	POST	104.48	104.93	104.04	104.13	0.29	325,497	4,455	103.87	104.64
2024-03-12	Z	POST	103.02	104.34	102.66	103.84	0.879	439,839	4,619	103.49	104.25
2024-03-11	Z	POST	102.77	103.65	102.77	103.01	0.03	312,350	4,294	100.92	114.99
2024-03-08	Z	POST	102.87	103.60	102.51	102.96	0.05	360,445	4,036	102.58	103.34
2024-03-07	Z	POST	104.32	104.40	102.77	102.91	-1.11	320,276	4,360	87.04	164.83
2024-03-06	Z	POST	103.79	104.36	103.32	104.00	0.74	360,653	5,004	77.87	114.99
2024-03-05	Z	POST	104.10	104.10	102.95	103.25	-0.49	349,720	4,732	87.04	165.31
2024-03-04	Z	POST	104.24	104.5931	103.571	103.76	-0.54	322,447	4,601	87.04	104.65
2024-03-01	Z	POST	103.985	104.46	103.165	104.302	0.142	820,213	5,350	93.74	166.84
2024-02-29	Z	POST	105.40	105.5392	104.00	104.16	-0.85	682,328	6,783	94.56	166.73
2024-02-28	Z	POST	103.17	105.12	102.97	105.05	1.85	545,409	6,475	101.48	114.99
2024-02-27	Z	POST	104.46	104.77	102.75	103.23	-1.25	372,633	5,572	87.04	112.89
2024-02-26	Z	POST	105.80	106.11	104.43	104.47	-1.43	335,726	5,304	77.87	114.99
2024-02-23	Z	POST	105.24	105.96	104.73	105.88	0.485	330,584	4,513	105.34	106.12
2024-02-22	Z	POST	104.72	105.615	104.15	105.40	0.175	400,874	5,087	105.11	105.72
2024-02-21	Z	POST	105.96	106.24	104.615	105.23	-0.50	372,620	5,048	87.04	168.43
2024-02-20	Z	POST	105.44	107.00	105.385	105.75	0.36	526,578	7,078	87.04	106.94
2024-02-19	Z	POST	104.93	105.54	104.09	105.39	-0.16	0	0	95.79	105.53
2024-02-16	Z	POST	104.93	105.54	104.09	105.39	-0.16	767,246	6,955	95.79	105.53
2024-02-15	Z	POST	104.17	105.81	104.17	105.54	1.76	487,657	6,522	102.80	168.96
2024-02-14	Z	POST	104.05	104.36	103.24	103.78	-0.61	663,782	8,592	87.04	114.99
2024-02-13	Z	POST	104.13	105.0003	103.83	104.38	-0.10	565,562	7,766	104.30	114.99
2024-02-12	Z	POST	104.75	105.075	104.00	104.53	-0.23	551,781	7,250	103.50	114.99
2024-02-09	Z	POST	106.50	106.7499	104.58	104.77	-1.73	723,690	7,512	103.77	114.99
2024-02-08	Z	POST	104.06	106.62	103.95	106.47	2.19	870,589	10,578	104.11	114.99
2024-02-07	Z	POST	104.76	104.76	103.57	104.30	0.09	593,243	8,244	87.04	108.18
2024-02-06	Z	POST	103.86	105.21	103.01	104.26	0.54	1,180,789	12,091	87.04	107.36
2024-02-05	Z	POST	100.94	104.20	99.74	103.73	2.76	1,586,348	14,401	94.20	166.40
2024-02-02	Z	POST	99.11	101.95	97.32	101.01	7.19	1,993,966	17,725	96.30	111.26
2024-02-01	Z	POST	93.01	94.16	92.54	93.82	0.94	1,113,886	11,234	97.00	102.50
2024-01-31	Z	POST	94.51	94.799	92.77	92.87	-1.76	1,276,468	11,884	76.96	94.99