Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-03-10	Z	YOU	46.25	47.36	45.0701	45.88	-0.01	1,792,041	12,528	45.20	46.15
2026-03-09	Z	YOU	45.97	46.37	44.55	46.23	0.065	1,401,502	13,447	45.78	50.19
2026-03-06	Z	YOU	47.08	47.2409	45.87	46.18	-1.24	1,596,108	14,295	45.89	46.00
2026-03-05	Z	YOU	48.67	49.34	46.72	47.42	-1.00	1,864,065	16,829	44.60	48.81
2026-03-04	Z	YOU	49.25	49.81	47.435	48.40	-0.485	1,844,853	19,541	30.00	48.48
2026-03-03	Z	YOU	46.92	50.349	46.85	48.92	0.865	1,953,963	17,212	48.40	50.81
2026-03-02	Z	YOU	48.46	49.07	47.54	48.04	-0.62	2,124,426	17,755	47.01	48.04
2026-02-27	Z	YOU	46.35	49.88	45.59	48.64	1.555	3,757,475	26,451	43.04	58.00
2026-02-26	Z	YOU	46.93	50.459	46.25	47.12	0.595	3,784,871	32,533	44.19	48.40
2026-02-25	Z	YOU	40.06	46.63	38.0626	46.51	13.04	9,443,448	57,346	46.00	46.50
2026-02-24	Z	YOU	32.37	33.74	32.20	33.47	0.72	1,609,271	14,295	30.64	38.00
2026-02-23	Z	YOU	34.00	34.01	32.49	32.73	-1.49	2,396,062	16,388	32.10	35.00
2026-02-20	Z	YOU	33.33	34.28	32.98	34.27	0.73	1,280,870	10,978	33.00	37.74
2026-02-19	Z	YOU	33.32	33.88	33.00	33.50	0.155	1,089,336	9,345	28.23	36.90
2026-02-18	Z	YOU	32.45	33.45	32.22	33.34	0.835	1,330,071	13,049	27.55	36.36
2026-02-17	Z	YOU	32.82	32.87	32.20	32.50	0.01	1,543,445	9,851	30.30	33.80
2026-02-16	Z	YOU	32.68	32.73	31.81	32.50	-0.103	0	0	27.55	33.47
2026-02-13	Z	YOU	32.68	32.73	31.81	32.50	-0.103	1,307,678	11,046	27.55	33.47
2026-02-12	Z	YOU	32.55	33.30	32.275	32.62	0.063	1,370,592	12,940	30.81	50.00
2026-02-11	Z	YOU	32.83	32.8674	31.77	32.54	-0.28	1,352,626	14,253	31.35	33.50
2026-02-10	Z	YOU	33.32	33.69	32.57	32.85	-0.21	929,764	10,264	27.55	36.90
2026-02-09	Z	YOU	33.82	33.845	32.985	33.02	-0.725	1,306,458	11,808	33.00	36.97
2026-02-06	Z	YOU	33.08	33.815	32.54	33.76	1.175	1,547,352	14,028	27.55	37.82
2026-02-05	Z	YOU	31.65	33.50	31.63	32.59	0.82	1,506,817	15,528	31.00	33.80
2026-02-04	Z	YOU	31.35	31.82	30.98	31.78	0.09	2,057,502	13,434	19.00	37.82
2026-02-03	Z	YOU	32.30	32.43	31.35	31.67	-1.01	1,448,760	13,569	26.00	35.05
2026-02-02	Z	YOU	32.96	33.29	32.50	32.71	0.06	1,702,296	15,584	31.98	36.00
2026-01-30	Z	YOU	32.73	32.99	32.28	32.62	-0.29	1,106,703	10,883	30.81	35.40
2026-01-29	Z	YOU	33.00	33.08	32.16	32.92	-0.55	1,008,217	11,276	31.62	54.00
2026-01-28	Z	YOU	34.35	34.77	33.4148	33.48	-0.88	942,735	9,672	32.90	33.49
2026-01-27	Z	YOU	34.92	34.92	34.012	34.34	-0.66	761,152	8,774	34.30	39.07
2026-01-26	Z	YOU	35.44	36.09	34.92	35.01	-0.34	1,450,065	11,267	30.76	45.00
2026-01-23	Z	YOU	35.37	35.7695	34.89	35.35	-0.079	981,653	10,417	34.93	39.18
2026-01-22	Z	YOU	34.87	35.73	34.75	35.44	0.919	1,390,939	14,974	33.00	39.49
2026-01-21	Z	YOU	34.80	34.924	33.77	34.51	-0.125	1,385,549	11,543	32.60	36.34
2026-01-20	Z	YOU	34.56	35.012	34.21	34.63	-0.30	1,577,326	13,523	34.33	36.90
2026-01-19	Z	YOU	34.07	35.665	34.07	34.92	0.80	0	0	34.55	35.00
2026-01-16	Z	YOU	34.07	35.665	34.07	34.92	0.80	2,294,887	15,026	34.55	35.00
2026-01-15	Z	YOU	33.94	34.24	33.53	34.13	0.38	980,825	9,752	31.10	37.64
2026-01-14	Z	YOU	33.94	34.21	33.25	33.75	-0.205	1,300,104	13,166	33.05	38.14
2026-01-13	Z	YOU	34.94	35.21	33.77	33.97	-1.045	1,717,122	13,391	33.75	35.18
2026-01-12	Z	YOU	36.26	36.36	34.81	35.00	-1.455	929,924	8,467	34.50	39.62
2026-01-09	Z	YOU	36.53	36.695	35.91	36.46	0.03	831,520	8,143	32.80	39.88
2026-01-08	Z	YOU	35.93	36.8649	35.43	36.43	0.615	1,073,058	10,597	33.34	36.95
2026-01-07	Z	YOU	36.00	36.44	34.93	35.82	-0.11	877,106	11,645	32.47	36.50
2026-01-06	Z	YOU	35.72	35.93	34.85	35.93	0.425	1,826,183	12,055	35.72	36.49
2026-01-05	Z	YOU	34.55	36.63	34.05	35.49	1.105	1,912,389	14,016	35.44	39.62
2026-01-02	Z	YOU	35.00	35.06	34.315	34.38	-0.685	1,013,338	11,530	34.38	38.04
2026-01-01	Z	YOU	35.20	35.52	35.07	35.08	-0.25	0	0	34.91	41.75
2025-12-31	Z	YOU	35.20	35.52	35.07	35.08	-0.25	1,177,095	8,892	34.91	41.75
2025-12-30	Z	YOU	35.32	35.72	35.161	35.32	0.005	778,991	7,761	34.97	41.75
2025-12-29	Z	YOU	35.62	35.84	35.09	35.32	-0.49	644,545	7,340	32.09	38.45
2025-12-26	Z	YOU	36.17	36.325	35.69	35.85	-0.38	576,882	6,781	35.47	39.07
2025-12-25	Z	YOU	36.50	36.565	36.15	36.20	-0.305	0	0	35.95	39.23
2025-12-24	Z	YOU	36.50	36.565	36.15	36.20	-0.305	697,673	5,952	35.95	39.23
2025-12-23	Z	YOU	36.82	37.42	36.15	36.50	-0.4738	1,208,070	9,779	36.12	38.97
2025-12-22	Z	YOU	37.00	37.35	36.54	36.97	0.0138	1,292,613	10,616	35.49	39.05
2025-12-19	Z	YOU	38.17	38.34	36.58	36.98	-1.42	3,361,854	15,831	37.00	37.23
2025-12-18	Z	YOU	39.42	39.84	38.33	38.36	-0.86	1,346,227	10,836	38.36	38.72
2025-12-17	Z	YOU	39.37	40.24	38.96	39.25		1,431,405	11,569	37.00	39.20
2025-12-16	Z	YOU	39.97	39.97	38.61	39.23	0.37	1,509,048	13,940	34.76	43.36
2025-12-15	Z	YOU	41.25	42.29	38.76	38.87	-2.2065	2,750,650	21,701	38.38	57.00
2025-12-12	Z	YOU	38.345	42.07	38.345	41.08	4.8115	5,466,944	36,629	41.00	41.49
2025-12-11	Z	YOU	35.86	36.51	35.64	36.26	0.485	1,521,394	13,202	36.33	37.31