Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-03-26	Z	YOU	27.39	27.89	26.66	27.05	-0.48	1,633,638	12,076	24.74	31.98
2025-03-25	Z	YOU	26.60	27.66	26.445	27.51	1.03	1,821,062	11,984	24.70	27.95
2025-03-24	Z	YOU	25.94	26.60	25.65	26.50	0.81	2,321,018	11,577	26.23	26.69
2025-03-21	Z	YOU	26.43	26.43	25.4888	25.68	-0.96	8,029,960	17,886	25.22	30.17
2025-03-20	Z	YOU	27.30	28.04	26.60	26.62	-1.00	1,948,538	17,696	26.43	26.82
2025-03-19	Z	YOU	26.65	27.94	26.50	27.62	1.07	2,673,624	18,876	24.33	28.00
2025-03-18	Z	YOU	26.00	26.98	25.67	26.55	0.175	2,396,188	15,005	22.87	27.00
2025-03-17	Z	YOU	24.72	26.455	24.72	26.37	1.86	2,383,009	17,580	25.05	28.93
2025-03-14	Z	YOU	25.08	25.355	23.78	24.52	-0.40	3,064,281	16,378	23.69	26.70
2025-03-13	Z	YOU	25.04	25.16	24.50	24.92	-0.10	2,211,274	12,086	22.28	25.40
2025-03-12	Z	YOU	25.35	25.6499	24.82	25.02	-0.15	2,413,296	14,449	24.79	27.95
2025-03-11	Z	YOU	25.50	25.75	24.73	25.16	-0.135	3,265,627	21,453	22.87	26.00
2025-03-10	Z	YOU	25.13	25.85	25.02	25.30	0.07	2,445,339	14,449	25.10	25.88
2025-03-07	Z	YOU	25.01	25.91	24.95	25.64	0.52	3,398,722	17,728	25.27	25.87
2025-03-06	Z	YOU	24.92	25.43	24.8598	25.12	0.12	2,878,795	18,819	24.80	26.35
2025-03-05	Z	YOU	24.21	25.275	24.21	25.00	0.84	4,321,732	15,731	24.15	27.00
2025-03-04	Z	YOU	23.51	24.49	23.06	24.17	0.39	2,658,691	17,219	23.40	26.35
2025-03-03	Z	YOU	23.83	24.58	23.65	23.77	0.08	3,134,226	19,355	22.50	25.48
2025-02-28	Z	YOU	22.31	23.7959	22.2256	23.71	1.1699	3,477,560	20,909	21.87	23.75
2025-02-27	Z	YOU	22.23	23.24	21.9408	22.55	0.335	3,831,607	23,615	22.00	23.40
2025-02-26	Z	YOU	25.06	25.125	21.75	22.23	-1.50	6,241,912	27,699	22.16	22.59
2025-02-25	Z	YOU	24.04	24.4809	22.85	23.77	-0.35	4,138,281	24,522	24.10	24.17
2025-02-24	Z	YOU	23.60	24.26	23.25	24.13	0.60	2,510,824	18,870	16.58	25.09
2025-02-21	Z	YOU	23.00	24.3142	22.70	23.55	1.19	4,064,389	21,478	23.38	23.95
2025-02-20	Z	YOU	22.13	22.44	21.67	22.39	0.26	1,953,216	14,525	19.30	22.39
2025-02-19	Z	YOU	22.625	23.13	22.00	22.12	-0.835	1,507,746	11,586	22.07	23.33
2025-02-18	Z	YOU	22.61	23.18	22.30	22.95	0.39	2,697,602	15,755	22.50	47.45
2025-02-17	Z	YOU	23.90	23.945	22.54	22.54	-1.42	0	0	22.30	22.80
2025-02-14	Z	YOU	23.90	23.945	22.54	22.54	-1.42	1,949,221	15,555	22.30	22.80
2025-02-13	Z	YOU	24.37	24.421	23.765	23.98	-0.21	1,358,320	9,611	22.50	27.13
2025-02-12	Z	YOU	22.78	24.515	22.7683	24.19	1.0692	2,465,745	17,261	21.50	25.65
2025-02-11	Z	YOU	22.99	23.29	22.91	23.13	0.12	1,289,168	9,932	22.10	25.65
2025-02-10	Z	YOU	23.24	23.6199	22.96	23.00	-0.21	1,140,087	8,677	22.50	29.40
2025-02-07	Z	YOU	23.41	23.65	23.08	23.20	0.07	1,396,613	10,875	22.50	25.54
2025-02-06	Z	YOU	23.13	23.2288	22.77	23.11	0.08	1,653,114	12,175	19.50	25.65
2025-02-05	Z	YOU	23.59	23.76	22.97	23.02	-0.46	1,397,271	10,110	23.07	23.65
2025-02-04	Z	YOU	23.81	23.81	23.36	23.47	-0.06	1,169,779	9,868	23.00	23.47
2025-02-03	Z	YOU	23.19	23.72	23.04	23.52	-0.15	1,014,695	9,597	22.00	23.75
2025-01-31	Z	YOU	23.70	23.865	23.28	23.67	0.19	1,459,860	10,419	8.00	24.51
2025-01-30	Z	YOU	23.32	23.51	23.11	23.47	0.10	1,106,662	10,105	20.00	27.02
2025-01-29	Z	YOU	23.93	23.965	23.05	23.37	-0.72	2,008,949	13,645	23.00	25.35
2025-01-28	Z	YOU	24.17	24.50	23.91	24.07	0.01	1,392,746	11,936	22.98	24.90
2025-01-27	Z	YOU	23.75	24.50	23.73	24.05	-0.15	1,547,844	11,097	24.03	26.64
2025-01-24	Z	YOU	24.19	24.33	23.81	24.19	0.11	1,527,784	11,918	23.88	24.48
2025-01-23	Z	YOU	24.61	24.61	23.57	24.07	-0.56	3,296,693	17,602	23.52	24.30
2025-01-22	Z	YOU	25.01	25.1499	24.35	24.61	-0.40	2,559,889	14,667	24.30	26.71
2025-01-21	Z	YOU	26.32	26.32	24.63	25.00	-1.04	3,034,200	18,727	24.30	25.15
2025-01-20	Z	YOU	26.20	26.30	25.75	26.04	0.015	0	0	25.73	26.24
2025-01-17	Z	YOU	26.20	26.30	25.75	26.04	0.015	1,136,613	7,613	25.73	26.24
2025-01-16	Z	YOU	25.71	26.26	25.53	26.01	0.20	1,413,820	8,830	23.32	26.91
2025-01-15	Z	YOU	26.53	26.535	25.11	25.79	-0.70	2,548,304	17,193	25.50	27.88
2025-01-14	Z	YOU	26.61	26.842	25.40	26.48	-0.03	1,430,031	10,054	26.18	26.84
2025-01-13	Z	YOU	26.31	26.71	26.00	26.50	-0.23	1,709,707	10,104	23.98	28.87
2025-01-10	Z	YOU	26.81	27.05	26.43	26.72	-0.45	779,719	6,745	26.35	26.87
2025-01-09	Z	YOU	26.55	27.16	26.10	27.16	0.21	0	0	24.52	29.47
2025-01-08	Z	YOU	26.55	27.16	26.10	27.16	0.21	860,880	6,841	24.52	29.47
2025-01-07	Z	YOU	27.01	27.32	26.45	26.94	-0.03	947,776	8,023	25.40	28.00
2025-01-06	Z	YOU	27.41	27.46	26.77	26.95	-0.32	935,295	7,832	26.88	28.00
2025-01-03	Z	YOU	27.11	27.5899	27.00	27.27	0.21	1,178,635	6,668	27.00	27.58
2025-01-02	Z	YOU	27.21	27.65	26.71	27.04	0.37	1,327,342	9,450	26.96	29.95
2025-01-01	Z	YOU	27.33	27.60	26.55	26.64	-0.44	0	0	26.34	26.98
2024-12-31	Z	YOU	27.33	27.60	26.55	26.64	-0.44	1,135,319	6,748	26.34	26.98
2024-12-30	Z	YOU	26.87	27.27	26.34	27.07	-0.169	830,350	7,021	26.50	29.62
2024-12-27	Z	YOU	27.13	27.37	26.688	27.22	-0.065	1,593,568	8,263	27.17	27.47