Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-28	Z	S	15.1898	15.455	14.715	14.795	-0.395	4,882,158	16,107	14.75	14.87
2023-03-27	Z	S	14.80	15.305	14.61	15.19	0.56	5,743,758	17,682
2023-03-24	Z	S	15.07	15.325	14.615	14.64	-0.43	3,936,621	13,070
2023-03-23	Z	S	14.44	15.11	14.44	15.07	0.76	5,279,968	15,322
2023-03-22	Z	S	14.96	15.03	14.29	14.29	-0.675	6,489,222	22,267
2023-03-21	Z	S	14.78	15.065	14.665	14.97	0.275	5,858,296	15,606
2023-03-20	Z	S	14.66	14.84	14.36	14.70	-0.38	5,878,976	17,905
2023-03-17	Z	S	15.17	15.56	14.88	15.07	-0.15	9,040,382	17,347
2023-03-16	Z	S	15.65	15.77	15.13	15.22	-0.33	8,487,271	27,575
2023-03-15	Z	S	15.50	16.24	15.20	15.54	1.08	15,604,358	40,538
2023-03-14	Z	S	14.02	14.49	13.80	14.47	0.50	12,809,231	36,375
2023-03-13	Z	S	13.76	14.2497	13.245	13.96	0.04	9,926,022	29,957
2023-03-10	Z	S	14.48	14.59	13.71	13.91	-0.66	12,190,817	27,793
2023-03-09	Z	S	15.37	15.61	14.46	14.59	-0.925	6,645,510	19,445
2023-03-08	Z	S	15.91	15.91	15.09	15.52	-0.07	10,092,085	24,981
2023-03-07	Z	S	16.14	16.4766	15.54	15.61	-0.53	5,625,124	20,396
2023-03-06	Z	S	16.44	16.62	15.86	16.15	-0.31	5,190,200	20,562
2023-03-03	Z	S	15.82	16.49	15.71	16.45	0.79	4,992,378	17,431
2023-03-02	Z	S	15.11	15.78	15.06	15.66	0.335	4,668,667	16,363
2023-03-01	Z	S	15.99	16.16	15.17	15.32	-0.67	4,078,112	16,828
2023-02-28	Z	S	15.75	16.21	15.75	15.99	0.25	8,755,016	16,050
2023-02-27	Z	S	15.66	16.075	15.625	15.74	0.29	3,038,545	12,470
2023-02-24	Z	S	15.43	15.67	15.24	15.46	-0.37	4,123,293	13,941
2023-02-23	Z	S	16.01	16.18	15.32	15.84	0.055	2,555,734	10,848
2023-02-22	Z	S	15.56	15.97	15.42	15.78	0.455	3,851,728	16,347
2023-02-21	Z	S	15.32	15.75	15.11	15.32	-0.62	4,285,354	18,422
2023-02-17	Z	S	16.29	16.29	15.57	15.94	-0.44	4,377,210	15,502
2023-02-16	Z	S	16.74	16.77	16.27	16.40	-0.825	3,417,154	13,744
2023-02-15	Z	S	16.64	17.26	16.48	17.23	0.575	4,398,926	19,845
2023-02-14	Z	S	15.27	16.705	15.01	16.65	1.12	4,693,714	16,849
2023-02-13	Z	S	15.41	16.0329	15.34	15.53	0.285	3,991,674	16,507
2023-02-10	Z	S	15.66	15.7088	15.055	15.25	-0.67	4,669,455	15,111
2023-02-09	Z	S	16.03	16.44	15.90	15.95	0.21	3,205,707	12,741
2023-02-08	Z	S	16.31	16.58	15.66	15.75	-0.33	2,649,897	11,667
2023-02-07	Z	S	15.12	16.17	14.78	16.07	1.00	4,924,461	17,773
2023-02-06	Z	S	15.40	15.75	15.05	15.07	-0.63	4,615,376	19,029
2023-02-03	Z	S	15.98	16.5573	15.695	15.71	-1.025	5,076,215	17,358
2023-02-02	Z	S	16.50	17.36	16.10	16.74	0.92	8,256,691	28,621
2023-02-01	Z	S	15.09	16.005	14.88	15.82	0.74	6,176,290	20,053
2023-01-31	Z	S	14.71	15.11	14.40	15.09	0.49	8,411,525	22,654
2023-01-30	Z	S	14.88	14.97	14.42	14.59	-0.425	4,497,304	15,282
2023-01-27	Z	S	14.38	15.23	14.35	15.02	0.505	4,925,333	16,761
2023-01-26	Z	S	14.83	15.08	14.115	14.52	0.145	3,313,406	14,472
2023-01-25	Z	S	13.98	14.435	13.6884	14.38	-0.11	3,930,713	14,277
2023-01-24	Z	S	14.95	15.62	14.395	14.50	-0.32	4,429,991	15,650
2023-01-23	Z	S	14.20	14.94	13.975	14.82	0.44	4,245,681	16,201
2023-01-20	Z	S	13.97	14.66	13.82	14.38	0.59	9,246,257	25,100
2023-01-19	Z	S	13.79	14.15	13.49	13.81	-0.20	4,415,037	15,752
2023-01-18	Z	S	14.60	15.205	13.99	14.01	-0.495	5,523,363	27,524
2023-01-17	Z	S	14.32	14.725	13.735	14.51	0.18	7,227,844	27,204
2023-01-13	Z	S	14.21	14.58	14.08	14.32	0.12	3,933,697	13,234
2023-01-12	Z	S	13.29	14.22	13.11	14.20	-0.19	7,637,970	28,480
2023-01-11	Z	S	14.43	14.56	14.075	14.39	0.15	3,551,548	17,738
2023-01-10	Z	S	13.46	14.29	13.165	14.25	0.62	5,757,085	20,815
2023-01-09	Z	S	13.52	14.32	13.42	13.64	0.365	4,276,581	12,390
2023-01-06	Z	S	13.29	13.53	12.69	13.28	0.025	4,147,394	14,340
2023-01-05	Z	S	14.55	14.56	13.025	13.26	-1.735	5,834,564	20,126
2023-01-04	Z	S	14.86	15.07	14.12	14.99	0.44	6,131,742	16,014
2023-01-03	Z	S	15.01	15.40	14.53	14.57	-0.015	6,334,868	20,322
2022-12-30	Z	S	14.02	14.69	14.02	14.59	0.235	2,717,328	10,372
2022-12-29	Z	S	13.50	14.45	13.35	14.36	1.22	3,509,176	10,708