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	XONE	49.41	49.41	49.38	49.38	0.025	23,851	104	45.15	53.63
2024-05-02	X	XONE	49.33	49.37	49.33	49.37	0.04	21,637	121	45.13	53.60
2024-05-01	X	XONE	49.30	49.32	49.2999	49.32	0.027	30,740	135	45.08	53.54
2024-04-30	X	XONE	49.48	49.4901	49.48	49.49	-0.01	21,912	90	48.94	53.73
2024-04-29	X	XONE	49.50	49.50	49.4817	49.495	0.015	49,854	152	45.25	53.73
2024-04-26	X	XONE	49.482	49.49	49.48	49.48	0.01	23,877	120	45.25	53.72
2024-04-25	X	XONE	49.47	49.49	49.47	49.48	0.005	41,317	149	45.25	53.72
2024-04-24	X	XONE	49.4872	49.4872	49.4701	49.475	0.005	25,782	93	45.25	53.72
2024-04-23	X	XONE	49.45	49.48	49.45	49.47	0.02	23,784	91	45.25	53.71
2024-04-22	X	XONE	49.46	49.46	49.45	49.46	0.005	24,437	120	45.23	53.69
2024-04-19	X	XONE	49.455	49.46	49.45	49.455	0.005	16,341	70	45.22	53.68
2024-04-18	X	XONE	49.46	49.46	49.43	49.45	0.01	15,350	92	45.21	53.67
2024-04-17	X	XONE	49.41	49.44	49.41	49.44	0.015	19,584	97	45.19	53.67
2024-04-16	X	XONE	49.4194	49.42	49.40	49.42	0.005	18,218	133	45.17	53.65
2024-04-15	X	XONE	49.4001	49.4198	49.3999	49.415	-0.015	23,857	95	45.18	53.66
2024-04-12	X	XONE	49.425	49.43	49.4173	49.43	0.02	16,934	106	45.18	49.44
2024-04-11	X	XONE	49.3998	49.41	49.39	49.41	0.02	46,505	133	45.16	53.85
2024-04-10	X	XONE	49.39	49.39	49.362	49.38	-0.075	36,234	128	45.14	53.60
2024-04-09	X	XONE	49.45	49.45	49.44	49.445	0.015	16,133	99	45.20	53.68
2024-04-08	X	XONE	49.44	49.44	49.4101	49.43	-0.01	26,492	104	45.18	53.66
2024-04-05	X	XONE	49.42	49.44	49.42	49.43	-0.04	39,472	140	45.18	53.66
2024-04-04	X	XONE	49.435	49.46	49.43	49.46	0.025	18,992	114	45.21	53.68
2024-04-03	X	XONE	49.41	49.42	49.41	49.415	0.0051	30,028	155	45.19	53.64
2024-04-02	X	XONE	49.40	49.41	49.39	49.41	0.015	40,335	149	45.17	53.63
2024-04-01	X	XONE	49.64	49.64	49.39	49.395	-0.0098	28,919	167	45.17	53.62
2024-03-29	X	XONE	49.639	49.64	49.62	49.63		0	0	45.18	54.11
2024-03-28	X	XONE	49.639	49.64	49.62	49.63		30,853	84	45.18	54.11
2024-03-27	X	XONE	49.63	49.65	49.63	49.63	0.045	25,220	80	45.38	53.90
2024-03-26	X	XONE	49.59	49.61	49.59	49.60	0.004	26,715	90	45.36	53.86
2024-03-25	X	XONE	49.61	49.61	49.60	49.601	0.015	39,436	92	45.18	54.11
2024-03-22	X	XONE	49.60	49.61	49.59	49.59	0.01	125,356	117	45.35	53.86
2024-03-21	X	XONE	49.58	49.59	49.58	49.59	0.02	38,902	98	45.35	53.84
2024-03-20	X	XONE	49.5413	49.57	49.54	49.56	0.025	41,161	152	45.32	53.80
2024-03-19	X	XONE	49.53	49.54	49.5263	49.535	0.01	18,969	76	49.53	53.78
2024-03-18	X	XONE	49.5261	49.53	49.51	49.52	0.005	59,879	79	49.40	53.76
2024-03-15	X	XONE	49.52	49.52	49.51	49.51	-0.005	71,386	94	45.27	53.77
2024-03-14	X	XONE	49.53	49.53	49.51	49.515	0.0073	65,255	140	45.28	53.76
2024-03-13	X	XONE	49.52	49.53	49.51	49.5105	-0.02	99,406	206	45.27	53.75
2024-03-12	X	XONE	49.53	49.53	49.52	49.53	-0.015	76,178	96	45.28	53.76
2024-03-11	X	XONE	49.55	49.55	49.53	49.54	-0.015	63,175	114	45.28	53.78
2024-03-08	X	XONE	49.55	49.55	49.535	49.55		88,174	156	45.29	53.79
2024-03-07	X	XONE	49.53	49.54	49.51	49.54	0.025	48,382	137	45.29	53.77
2024-03-06	X	XONE	49.5021	49.505	49.49	49.50	0.01	45,956	107	45.25	53.74
2024-03-05	X	XONE	49.49	49.4979	49.48	49.48	0.03	25,311	103	45.25	53.74
2024-03-04	X	XONE	49.47	49.48	49.46	49.46	-0.01	215,389	227	45.23	53.72
2024-03-01	X	XONE	49.49	49.4999	49.48	49.489	0.0313	703,060	147	45.18	54.14
2024-02-29	X	XONE	49.73	49.73	49.715	49.73	0.015	15,049	105	45.27	54.14
2024-02-28	X	XONE	49.6918	49.71	49.69	49.71	0.015	33,606	121	45.44	53.97
2024-02-27	X	XONE	49.70	49.70	49.68	49.69		22,005	88	45.42	53.94
2024-02-26	X	XONE	49.71	49.71	49.67	49.68	-0.005	40,967	137	45.43	54.16
2024-02-23	X	XONE	49.67	49.69	49.67	49.68	0.0051	20,521	128	45.20	54.17
2024-02-22	X	XONE	49.68	49.685	49.67	49.6799	0.0199	31,090	124	45.42	53.94
2024-02-21	X	XONE	49.69	49.70	49.66	49.66	-0.01	16,315	73	45.19	53.93
2024-02-20	X	XONE	49.68	49.69	49.68	49.68	0.02	56,759	90	45.42	53.94
2024-02-19	X	XONE	49.65	49.665	49.65	49.66	-0.005	0	0	45.40	53.92
2024-02-16	X	XONE	49.65	49.665	49.65	49.66	-0.005	17,381	124	45.40	53.92
2024-02-15	X	XONE	49.68	49.69	49.67	49.67	0.03	29,176	127	45.41	53.93
2024-02-14	X	XONE	49.63	49.65	49.63	49.64	0.03	1,084,506	93	45.39	53.90
2024-02-13	X	XONE	49.63	49.6397	49.61	49.61	-0.06	46,729	131	45.37	53.87
2024-02-12	X	XONE	49.69	49.69	49.67	49.67	0.01	25,809	78	45.41	53.93
2024-02-09	X	XONE	49.68	49.68	49.66	49.66	-0.005	1,142,607	120	45.41	53.92
2024-02-08	X	XONE	49.69	49.69	49.67	49.67	0.01	35,124	102	45.42	53.94
2024-02-07	X	XONE	49.68	49.68	49.66	49.66	-0.01	23,883	77	45.40	54.14
2024-02-06	X	XONE	49.65	49.67	49.6441	49.67	0.045	37,816	125	45.41	53.92