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	X	XMPT	20.96	21.08	20.90	21.01	0.085	35,553	128	18.95	23.88
2024-05-02	X	XMPT	20.88	20.94	20.8208	20.94	0.04	110,953	262	18.95	23.88
2024-05-01	X	XMPT	20.83	20.96	20.81	20.89	0.115	64,974	187	18.95	23.88
2024-04-30	X	XMPT	20.69	20.80	20.69	20.78	-0.05	38,816	167	10.39	22.61
2024-04-29	X	XMPT	20.84	20.84	20.7101	20.82	0.0301	29,305	136	10.41	22.67
2024-04-26	X	XMPT	20.765	20.81	20.75	20.78	0.02	19,315	74	10.39	22.73
2024-04-25	X	XMPT	20.71	20.75	20.69	20.75	-0.10	51,179	134	10.37	22.82
2024-04-24	X	XMPT	20.89	20.89	20.81	20.85	-0.0122	26,872	104	10.42	22.73
2024-04-23	X	XMPT	20.78	20.86	20.75	20.8322	0.1127	66,361	135	10.44	22.89
2024-04-22	X	XMPT	20.82	20.90	20.80	20.80	-0.02	16,497	95	10.43	22.89
2024-04-19	X	XMPT	20.86	20.96	20.83	20.83	0.0327	58,429	101	10.44	22.89
2024-04-18	X	XMPT	20.95	20.95	20.845	20.85	-0.085	17,138	100	10.43	22.89
2024-04-17	X	XMPT	20.86	20.97	20.86	20.93	0.08	17,996	112	10.47	22.89
2024-04-16	X	XMPT	20.77	20.93	20.75	20.85	-0.02	17,563	92	10.45	22.89
2024-04-15	X	XMPT	20.88	20.88	20.82	20.85	-0.18	91,605	122	10.43	22.98
2024-04-12	X	XMPT	21.075	21.12	21.00	21.03	-0.0128	110,883	81	10.53	23.00
2024-04-11	X	XMPT	21.02	21.069	20.94	21.0428	0.0201	18,860	100	10.52	23.09
2024-04-10	X	XMPT	21.05	21.13	20.94	21.01	-0.2299	46,999	90	10.50	23.16
2024-04-09	X	XMPT	21.255	21.27	21.205	21.21	0.0301	10,353	87	19.23	23.26
2024-04-08	X	XMPT	21.12	21.2658	21.12	21.19	0.1039	59,548	70	19.23	23.16
2024-04-05	X	XMPT	21.235	21.235	21.15	21.15	-0.08	18,754	96	21.15	23.11
2024-04-04	X	XMPT	21.28	21.31	21.19	21.23	0.01	16,587	76	20.81	23.05
2024-04-03	X	XMPT	21.41	21.41	21.17	21.18	-0.10	42,618	174	19.32	23.31
2024-04-02	X	XMPT	21.27	21.31	21.2201	21.28	-0.055	103,315	95	10.65	23.88
2024-04-01	X	XMPT	21.42	21.52	21.2804	21.35	-0.27	52,543	108	10.67	23.88
2024-03-29	X	XMPT	21.5825	21.69	21.53	21.65	0.12	0	0	12.00	23.88
2024-03-28	X	XMPT	21.5825	21.69	21.53	21.65	0.12	17,542	90	12.00	23.88
2024-03-27	X	XMPT	21.60	21.60	21.5301	21.57	0.05	53,902	121	10.78	23.88
2024-03-26	X	XMPT	21.57	21.58	21.51	21.51		23,188	90	21.14	23.88
2024-03-25	X	XMPT	21.85	21.85	21.51	21.51	-0.06	14,411	104	10.78	23.88
2024-03-22	X	XMPT	21.51	21.6383	21.51	21.58	0.08	12,279	66	10.81	23.88
2024-03-21	X	XMPT	21.65	21.65	21.52	21.52	-0.09	11,825	49	10.78	24.42
2024-03-20	X	XMPT	21.51	21.61	21.51	21.61	0.05	22,474	101	10.79	24.42
2024-03-19	X	XMPT	21.63	21.64	21.56	21.56	-0.04	25,299	106	10.80	24.42
2024-03-18	X	XMPT	21.51	21.6399	21.51	21.61	0.08	23,947	81	10.80	23.49
2024-03-15	X	XMPT	21.44	21.52	21.43	21.52	0.11	49,741	123	10.74	23.58
2024-03-14	X	XMPT	21.52	21.58	21.39	21.41	-0.18	41,910	101	19.49	23.28
2024-03-13	X	XMPT	21.50	21.64	21.50	21.59	0.031	39,306	132	19.49	23.50
2024-03-12	X	XMPT	21.6392	21.6392	21.55	21.55	-0.0214	33,000	128	19.68	23.47
2024-03-11	X	XMPT	21.58	21.68	21.58	21.6157	0.06	19,413	73	19.72	23.54
2024-03-08	X	XMPT	21.59	21.66	21.58	21.58	0.0399	14,860	82	10.81	23.54
2024-03-07	X	XMPT	21.48	21.61	21.48	21.57	0.06	54,577	228	19.68	23.43
2024-03-06	X	XMPT	21.43	21.565	21.43	21.55	-0.05	85,003	236	16.01	23.64
2024-03-05	X	XMPT	21.53	21.575	21.50	21.55	0.09	39,603	124	8.62	23.98
2024-03-04	X	XMPT	21.48	21.51	21.4201	21.45	0.01	30,750	124	8.58	23.98
2024-03-01	X	XMPT	21.42	21.4582	21.4119	21.425	0.084	12,240	57	8.58	23.98
2024-02-29	X	XMPT	21.44	21.48	21.41	21.42	0.035	13,054	81	8.58	23.98
2024-02-28	X	XMPT	21.27	21.40	21.27	21.40	0.0317	24,112	105	8.55	23.98
2024-02-27	X	XMPT	21.36	21.38	21.27	21.32	-0.10	21,928	76	8.54	23.98
2024-02-26	X	XMPT	21.45	21.5399	21.36	21.42	-0.13	99,048	414	8.57	23.98
2024-02-23	X	XMPT	21.45	21.55	21.45	21.55	-0.01	12,776	66	15.91	24.08
2024-02-22	X	XMPT	21.46	21.5679	21.46	21.54	0.03	32,243	82	16.03	23.98
2024-02-21	X	XMPT	21.54	21.57	21.47	21.50	-0.03	35,317	212	16.01	24.08
2024-02-20	X	XMPT	21.46	21.53	21.46	21.53	0.02	21,977	88	16.01	23.98
2024-02-19	X	XMPT	21.47	21.51	21.43	21.51	-0.05	0	0	15.97	23.98
2024-02-16	X	XMPT	21.47	21.51	21.43	21.51	-0.05	49,105	88	15.97	23.98
2024-02-15	X	XMPT	21.50	21.59	21.49	21.56	0.11	44,530	96	16.00	23.98
2024-02-14	X	XMPT	21.3658	21.45	21.3303	21.45	0.15	74,386	325	15.87	23.98
2024-02-13	X	XMPT	21.22	21.2913	21.22	21.29	-0.15	20,730	73	15.83	23.98
2024-02-12	X	XMPT	21.45	21.46	21.41	21.42	0.045	60,265	97	15.94	23.98
2024-02-09	X	XMPT	21.36	21.42	21.3326	21.38	0.04	16,520	74	15.89	23.98
2024-02-08	X	XMPT	21.45	21.45	21.29	21.30	-0.06	23,178	135	15.85	23.98
2024-02-07	X	XMPT	21.42	21.47	21.32	21.36	-0.03	88,931	123	15.93	23.98
2024-02-06	X	XMPT	21.17	21.37	21.17	21.36	0.14	35,793	105	15.84	23.98
2024-02-05	X	XMPT	21.35	21.35	21.1851	21.19	-0.115	47,142	130	15.77	23.98