Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Z	T	16.38	16.53	16.29	16.50	0.195	47,788,250	80,729	14.00	16.55
2024-04-22	Z	T	16.69	16.73	16.17	16.31	-0.205	54,175,903	98,404	16.28	16.51
2024-04-19	Z	T	16.33	16.525	16.26	16.51	0.18	45,818,670	71,536	16.28	16.47
2024-04-18	Z	T	16.11	16.345	16.09	16.33	0.20	29,564,013	62,112	16.23	16.35
2024-04-17	Z	T	16.11	16.25	16.06	16.12	0.0275	27,174,600	69,206	16.10	16.26
2024-04-16	Z	T	16.22	16.23	15.9401	16.09	-0.1499	56,366,916	78,086	15.96	16.13
2024-04-15	Z	T	16.465	16.54	16.13	16.2444	-0.0656	40,249,868	75,628	16.25	16.30
2024-04-12	Z	T	16.41	16.46	16.2525	16.31	-0.11	41,769,070	72,956	16.30	16.38
2024-04-11	Z	T	16.67	16.695	16.42	16.42	-0.31	40,825,100	82,187	16.32	16.45
2024-04-10	Z	T	16.77	16.79	16.51	16.73	-0.185	39,045,451	79,470	16.65	16.80
2024-04-09	Z	T	17.00	17.08	16.81	16.90	-0.0575	32,798,156	65,016	16.80	16.96
2024-04-08	Z	T	17.40	17.46	17.215	17.25	-0.15	27,370,053	60,820	17.26	17.30
2024-04-05	Z	T	17.52	17.54	17.28	17.42	-0.14	37,765,759	63,053	17.40	17.52
2024-04-04	Z	T	17.62	17.88	17.56	17.57	-0.04	31,844,579	64,331	17.57	17.90
2024-04-03	Z	T	17.59	17.71	17.49	17.61	0.085	38,154,536	67,645	17.36	17.64
2024-04-02	Z	T	17.48	17.695	17.48	17.52	0.04	40,167,098	63,697	17.52	17.54
2024-04-01	Z	T	17.19	17.535	17.15	17.50	-0.11	31,638,947	78,427	17.48	17.50
2024-03-29	Z	T	17.55	17.70	17.52	17.60	0.05	0	0	17.58	17.60
2024-03-28	Z	T	17.55	17.70	17.52	17.60	0.05	33,458,100	59,432	17.58	17.60
2024-03-27	Z	T	17.29	17.59	17.29	17.55	0.395	37,486,004	68,795	17.52	17.58
2024-03-26	Z	T	17.13	17.28	17.045	17.18	0.075	33,048,438	56,412	17.19	17.26
2024-03-25	Z	T	17.035	17.13	16.965	17.12	0.145	30,944,086	60,642	17.05	18.55
2024-03-22	Z	T	17.19	17.20	16.98	16.98	-0.18	26,168,069	54,910	16.99	17.17
2024-03-21	Z	T	17.19	17.2699	17.06	17.16	-0.055	34,444,745	61,239	17.12	17.17
2024-03-20	Z	T	17.12	17.31	17.08	17.21	0.035	28,957,711	53,651	17.16	17.22
2024-03-19	Z	T	17.30	17.315	17.155	17.17	-0.13	26,138,638	53,078	17.14	17.21
2024-03-18	Z	T	17.10	17.32	16.93	17.30	0.25	35,174,259	65,039	17.25	17.46
2024-03-15	Z	T	16.89	17.14	16.885	17.05	0.035	93,104,396	69,644	16.82	17.09
2024-03-14	Z	T	17.15	17.17	16.83	17.01	-0.17	37,226,626	69,397	16.94	17.01
2024-03-13	Z	T	17.27	17.435	17.13	17.19	-0.005	32,332,770	63,287	17.10	17.35
2024-03-12	Z	T	17.30	17.34	17.17	17.20	-0.1355	38,698,888	65,311	17.18	17.20
2024-03-11	Z	T	17.22	17.44	17.22	17.33	0.135	29,540,134	66,192	17.20	17.34
2024-03-08	Z	T	17.06	17.32	16.975	17.20	0.155	30,811,042	66,661	17.21	17.28
2024-03-07	Z	T	17.19	17.30	17.01	17.05	-0.125	27,324,418	55,141	17.03	17.07
2024-03-06	Z	T	17.10	17.22	17.025	17.18	0.0025	35,356,031	60,469	17.14	17.18
2024-03-05	Z	T	17.03	17.355	17.00	17.17	0.37	43,337,383	73,752	17.03	17.19
2024-03-04	Z	T	16.87	16.985	16.71	16.80	-0.185	32,673,808	73,605	16.73	16.81
2024-03-01	Z	T	16.87	17.05	16.81	16.995	0.065	27,552,586	61,949	16.80	17.01
2024-02-29	Z	T	17.02	17.12	16.91	16.93	-0.05	46,147,198	61,215	16.90	17.08
2024-02-28	Z	T	16.82	17.04	16.81	16.96	0.14	33,530,609	65,548	16.91	16.95
2024-02-27	Z	T	16.61	16.85	16.54	16.83	0.235	28,350,101	63,123	16.76	16.81
2024-02-26	Z	T	16.80	16.83	16.52	16.60	-0.2044	26,812,476	63,508	16.57	16.80
2024-02-23	Z	T	16.63	16.86	16.54	16.80	0.225	32,267,692	69,298	16.70	16.84
2024-02-22	Z	T	16.77	16.77	16.42	16.59	-0.41	59,968,418	108,411	16.64	16.72
2024-02-21	Z	T	16.92	17.01	16.84	17.00	0.095	22,648,929	53,045	16.93	17.10
2024-02-20	Z	T	16.88	17.13	16.87	16.91	-0.06	29,102,825	62,530	16.90	16.98
2024-02-19	Z	T	16.95	17.07	16.76	16.97	-0.1246	0	0	16.90	17.65
2024-02-16	Z	T	16.95	17.07	16.76	16.97	-0.1246	28,848,518	60,770	16.90	17.65
2024-02-15	Z	T	16.94	17.22	16.94	17.09	0.18	25,923,358	57,029	9.23	17.20
2024-02-14	Z	T	16.97	17.09	16.84	16.91	0.01	26,466,903	52,620	16.90	16.99
2024-02-13	Z	T	17.02	17.20	16.75	16.90	-0.115	29,734,328	57,258	16.85	16.92
2024-02-12	Z	T	16.84	17.06	16.76	17.02	0.19	31,149,144	75,819	16.94	17.02
2024-02-09	Z	T	16.79	16.88	16.57	16.84	0.01	44,425,933	84,687	16.50	16.84
2024-02-08	Z	T	17.30	17.30	16.74	16.82	-0.51	66,960,579	94,876	16.70	16.90
2024-02-07	Z	T	17.60	17.62	17.30	17.33	-0.275	33,869,956	64,903	17.28	17.98
2024-02-06	Z	T	17.66	17.77	17.55	17.61	-0.11	25,743,133	56,151	17.59	17.71
2024-02-05	Z	T	17.71	17.87	17.58	17.73	-0.095	31,496,634	64,124	17.68	18.30
2024-02-02	Z	T	17.935	17.98	17.755	17.83	-0.21	33,247,482	65,811	17.80	17.83
2024-02-01	Z	T	18.09	18.155	17.82	18.04	0.37	71,658,587	93,002	18.00	18.10
2024-01-31	Z	T	17.51	17.82	17.50	17.69	0.154	52,962,298	84,217	17.67	17.75
2024-01-30	Z	T	17.25	17.59	17.18	17.53	0.275	54,943,274	79,812	17.47	17.51
2024-01-29	Z	T	17.22	17.28	17.05	17.25	-0.04	38,261,023	73,814	16.18	17.29
2024-01-26	Z	T	17.15	17.38	17.12	17.29	0.11	38,540,011	67,332	17.15	17.30
2024-01-25	Z	T	16.77	17.19	16.69	17.18	0.50	54,448,612	86,705	17.09	17.35