Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	S	18.02	18.26	17.9319	18.015	0.29	6,587,664	23,173	18.01	18.03
2025-07-17	Z	S	17.78	18.07	17.705	17.72	0.01	4,228,807	19,535	17.80	18.32
2025-07-16	Z	S	17.63	17.81	17.27	17.72	0.09	5,386,963	25,403	17.68	17.77
2025-07-15	Z	S	17.91	17.99	17.59	17.63	-0.165	3,271,513	16,515	17.60	17.77
2025-07-14	Z	S	17.31	18.00	17.18	17.79	0.495	5,548,181	24,934	17.30	17.85
2025-07-11	Z	S	17.80	17.95	17.26	17.29	-0.64	4,292,610	21,167	17.27	17.52
2025-07-10	Z	S	18.54	18.605	17.91	17.92	-0.59	5,256,209	25,645	17.95	18.00
2025-07-09	Z	S	18.58	18.81	18.375	18.52	0.015	3,929,666	16,872	18.49	20.60
2025-07-08	Z	S	18.32	18.575	18.17	18.51	0.32	6,414,890	25,928	18.27	20.60
2025-07-07	Z	S	18.32	18.66	18.15	18.20	-0.25	6,792,914	24,239	18.18	20.60
2025-07-04	Z	S	18.25	18.70	18.25	18.45	0.32	0	0	18.29	20.60
2025-07-03	Z	S	18.25	18.70	18.25	18.45	0.32	2,738,642	12,635	18.29	20.60
2025-07-02	Z	S	18.20	18.30	17.96	18.13	-0.055	5,797,053	21,034	18.11	20.60
2025-07-01	Z	S	18.14	18.28	17.59	18.18	-0.11	5,413,329	23,241	18.10	20.60
2025-06-30	Z	S	18.06	18.32	18.01	18.28	0.425	5,213,397	20,412	18.00	20.60
2025-06-27	Z	S	17.99	18.1328	17.69	17.85	-0.15	9,366,736	21,970	17.85	20.70
2025-06-26	Z	S	17.86	18.115	17.55	18.01	0.27	4,636,233	20,983	17.80	20.70
2025-06-25	Z	S	17.87	18.19	17.72	17.74	-0.065	3,184,784	16,394	17.75	20.70
2025-06-24	Z	S	17.77	17.981	17.56	17.80	0.31	4,187,806	19,588	17.78	20.70
2025-06-23	Z	S	17.35	17.79	16.96	17.50	0.115	6,203,689	21,384	17.15	19.97
2025-06-20	Z	S	17.655	17.855	17.35	17.37	-0.22	11,207,260	20,529	17.09	17.66
2025-06-19	Z	S	17.78	17.88	17.485	17.61	-0.18	0	0	17.50	17.73
2025-06-18	Z	S	17.78	17.88	17.485	17.61	-0.18	7,047,753	24,035	17.50	17.73
2025-06-17	Z	S	17.52	17.875	17.4537	17.80	0.185	5,168,416	22,390	17.70	17.87
2025-06-16	Z	S	17.36	17.675	17.35	17.59	0.35	4,924,107	22,026	16.40	17.75
2025-06-13	Z	S	17.69	17.79	17.22	17.25	-0.645	5,803,279	24,287	17.20	29.77
2025-06-12	Z	S	17.84	18.20	17.76	17.88	-0.065	13,462,997	34,871	17.75	19.34
2025-06-11	Z	S	18.18	18.45	17.87	17.96	-0.185	4,226,466	21,895	17.80	18.40
2025-06-10	Z	S	18.26	18.36	17.92	18.16	0.06	7,320,135	27,313	17.81	19.74
2025-06-09	Z	S	18.48	18.595	18.05	18.09	-0.28	5,745,913	27,909	18.10	18.27
2025-06-06	Z	S	18.25	18.455	18.07	18.36	0.245	7,091,844	29,099	18.04	20.00
2025-06-05	Z	S	17.95	18.54	17.88	18.12	0.155	7,650,623	31,114	17.88	18.67
2025-06-04	Z	S	18.14	18.30	17.85	17.97	-0.18	4,805,793	22,731	17.90	18.00
2025-06-03	Z	S	17.28	18.20	17.11	18.15	0.945	7,139,251	30,321	17.98	22.00
2025-06-02	Z	S	17.66	17.82	16.97	17.23	-0.41	10,647,171	36,761	17.17	17.50
2025-05-30	Z	S	17.32	17.78	17.29	17.61	0.215	9,095,557	36,494	17.30	17.68
2025-05-29	Z	S	16.95	17.90	16.80	17.39	-2.275	26,113,648	87,547	17.30	17.52
2025-05-28	Z	S	19.90	20.015	19.58	19.67	-0.40	10,531,238	29,046	19.67	19.68
2025-05-27	Z	S	20.17	20.285	19.87	20.08	0.305	4,985,978	22,440	20.06	20.27
2025-05-26	Z	S	19.515	19.96	19.46	19.76	-0.035	0	0	19.50	20.02
2025-05-23	Z	S	19.515	19.96	19.46	19.76	-0.035	2,306,369	13,207	19.50	20.02
2025-05-22	Z	S	19.50	19.93	19.36	19.79	0.395	3,796,828	19,925	18.40	20.02
2025-05-21	Z	S	19.72	20.075	19.375	19.40	-0.7065	4,917,908	21,764	17.00	19.52
2025-05-20	Z	S	19.90	20.099	19.68	20.09	0.10	4,593,971	17,836	19.75	20.27
2025-05-19	Z	S	19.92	20.05	19.68	19.99	-0.23	4,182,522	17,922	19.79	21.76
2025-05-16	Z	S	20.13	20.43	20.04	20.21	0.08	2,479,434	11,046	19.66	20.21
2025-05-15	Z	S	20.14	20.26	19.81	20.12	-0.11	3,015,361	15,986	18.80	20.27
2025-05-14	Z	S	20.42	20.60	20.06	20.24	-0.11	3,854,223	16,497	18.21	20.27
2025-05-13	Z	S	20.14	20.48	20.00	20.34	0.23	2,949,066	15,931	20.00	20.85
2025-05-12	Z	S	19.91	20.29	19.763	20.12	0.96	5,222,225	22,670	19.15	20.30
2025-05-09	Z	S	19.60	19.60	18.9534	19.15	-0.26	3,708,960	16,855	16.00	19.27
2025-05-08	Z	S	19.24	19.52	19.003	19.41	0.39	2,996,071	16,433	19.40	19.52
2025-05-07	Z	S	18.625	19.165	18.625	19.03	0.28	3,155,270	16,943	18.75	19.00
2025-05-06	Z	S	18.49	18.95	18.49	18.74	-0.175	3,909,427	17,574	18.68	19.02
2025-05-05	Z	S	18.77	19.245	18.75	18.91	0.025	2,657,678	17,063	18.75	20.98
2025-05-02	Z	S	18.91	18.9684	18.634	18.88	0.31	2,613,378	15,607	18.68	18.93
2025-05-01	Z	S	19.03	19.14	18.52	18.57	0.07	3,102,411	18,044	18.41	20.15
2025-04-30	Z	S	18.17	18.52	18.01	18.50	-0.295	2,470,439	13,805	17.87	18.99
2025-04-29	Z	S	18.58	18.9599	18.545	18.78	0.30	2,928,933	15,547	18.51	18.94
2025-04-28	Z	S	18.46	18.76	18.29	18.46	0.045	4,796,332	22,772	18.00	20.04
2025-04-25	Z	S	17.84	18.49	17.79	18.42	0.43	2,876,367	13,615	16.72	18.50
2025-04-24	Z	S	17.45	18.035	17.30	17.98	0.655	3,520,885	16,487	17.96	18.12
2025-04-23	Z	S	17.42	17.7297	17.04	17.31	0.94	5,019,632	23,485	16.50	17.52
2025-04-22	Z	S	16.32	16.70	16.11	16.36	0.175	4,590,133	27,032	16.61	17.02
2025-04-21	Z	S	16.50	16.86	15.945	16.17	-0.65	3,881,634	22,797	16.17	16.27