Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	CSV	44.30	45.00	44.22	44.32	0.105	104,841	1,463	43.95	44.70
2026-02-05	Z	CSV	43.22	44.41	43.22	44.30	1.055	180,776	2,125	36.48	44.30
2026-02-04	Z	CSV	43.21	44.00	43.00	43.22	0.185	163,288	1,826	37.00	47.12
2026-02-03	Z	CSV	43.55	43.695	42.675	42.98	-0.503	121,621	1,521	36.48	47.96
2026-02-02	Z	CSV	42.98	43.65	42.91	43.49	0.6105	121,128	1,186	43.21	45.00
2026-01-30	Z	CSV	42.02	42.99	41.69	42.91	0.54	82,866	1,010	42.47	43.05
2026-01-29	Z	CSV	41.89	42.50	41.81	42.48	0.71	52,515	1,038	42.03	42.77
2026-01-28	Z	CSV	42.00	42.30	41.50	41.70	-0.415	70,679	1,582	37.27	45.00
2026-01-27	Z	CSV	42.89	43.474	41.99	42.11	-0.815	64,644	942	38.00	46.67
2026-01-26	Z	CSV	43.01	44.19	42.62	42.94	-0.01	103,868	1,317	41.05	56.03
2026-01-23	Z	CSV	43.00	43.29	42.67	42.95	-0.189	158,665	1,405	42.51	45.00
2026-01-22	Z	CSV	42.94	43.775	42.79	43.18	0.279	75,630	1,193	42.81	45.00
2026-01-21	Z	CSV	42.77	43.27	42.30	42.87	0.12	66,316	1,276	37.55	43.12
2026-01-20	Z	CSV	43.30	44.05	42.54	42.73	-1.32	79,363	1,205	42.43	42.94
2026-01-19	Z	CSV	43.94	44.46	43.62	43.98	0.10	0	0	41.05	45.00
2026-01-16	Z	CSV	43.94	44.46	43.62	43.98	0.10	71,691	999	41.05	45.00
2026-01-15	Z	CSV	43.24	44.615	43.24	44.03	0.45	108,894	1,654	38.89	55.60
2026-01-14	Z	CSV	43.25	43.7899	42.915	43.44	-0.09	88,232	1,415	43.01	43.76
2026-01-13	Z	CSV	43.86	44.35	43.11	43.39	-0.345	86,516	1,235	43.01	43.76
2026-01-12	Z	CSV	43.88	44.16	43.48	44.00	-0.287	54,967	1,094	43.55	44.30
2026-01-09	Z	CSV	42.89	44.28	42.77	44.23	1.182	49,738	1,004	43.87	44.63
2026-01-08	Z	CSV	42.20	43.24	41.94	43.04	0.72	50,602	883	42.76	43.42
2026-01-07	Z	CSV	42.30	42.45	41.64	42.26	-0.10	59,276	1,165	41.92	42.66
2026-01-06	Z	CSV	41.63	42.5699	41.63	42.50	0.495	53,743	1,322	42.14	42.89
2026-01-05	Z	CSV	41.34	42.5699	41.2368	41.93	0.375	60,875	1,271	38.05	56.12
2026-01-02	Z	CSV	42.17	42.48	40.94	41.50	-0.735	113,395	1,397	41.05	45.00
2026-01-01	Z	CSV	43.20	43.31	42.20	42.30	-0.788	0	0	41.98	42.71
2025-12-31	Z	CSV	43.20	43.31	42.20	42.30	-0.788	104,333	990	41.98	42.71
2025-12-30	Z	CSV	42.71	44.79	41.9102	43.07	0.133	142,392	1,494	42.66	52.75
2025-12-29	Z	CSV	42.12	43.03	41.675	42.98	0.72	114,975	1,050	37.51	45.00
2025-12-26	Z	CSV	42.40	42.695	41.92	42.11	-0.13	37,890	746	41.72	42.46
2025-12-25	Z	CSV	42.51	43.01	42.11	42.33	-0.16	0	0	42.03	42.52
2025-12-24	Z	CSV	42.51	43.01	42.11	42.33	-0.16	28,045	711	42.03	42.52
2025-12-23	Z	CSV	43.02	43.09	42.50	42.50	-0.31	41,271	853	42.11	43.50
2025-12-22	Z	CSV	43.14	43.80	42.815	42.93	-0.45	78,133	1,430	42.58	43.32
2025-12-19	Z	CSV	43.47	43.87	42.79	43.26	-0.37	128,216	1,139	42.93	43.67
2025-12-18	Z	CSV	43.42	44.25	43.29	43.61	0.38	74,554	1,448	37.51	43.93
2025-12-17	Z	CSV	43.69	44.45	43.01	43.19	-0.55	68,208	1,207	42.97	43.65
2025-12-16	Z	CSV	44.30	44.445	43.59	43.88	-0.33	57,580	1,293	37.32	45.00
2025-12-15	Z	CSV	44.19	44.395	43.47	44.13	0.20	54,012	1,568	37.51	52.75
2025-12-12	Z	CSV	43.75	44.475	43.545	43.91	0.38	77,388	1,150	37.32	52.50
2025-12-11	Z	CSV	42.59	43.60	42.59	43.54	1.15	58,355	998	37.75	44.30
2025-12-10	Z	CSV	41.92	42.74	41.495	42.34	0.57	65,860	1,053	41.86	42.59
2025-12-09	Z	CSV	42.00	42.71	41.79	41.86	0.06	62,780	1,592	41.47	42.20
2025-12-08	Z	CSV	41.88	42.67	41.77	41.81	-0.05	63,907	1,282	41.51	42.24
2025-12-05	Z	CSV	41.65	42.2849	41.51	41.89	-0.04	41,406	927	37.97	48.08
2025-12-04	Z	CSV	42.01	42.50	41.77	41.85	-0.36	56,800	979	41.49	42.23
2025-12-03	Z	CSV	42.31	42.64	41.84	42.26	0.21	70,817	1,053	41.87	42.25
2025-12-02	Z	CSV	42.89	42.89	41.93	42.04	-0.65	87,953	1,589	37.51	48.28
2025-12-01	Z	CSV	43.10	43.49	42.66	42.69	-0.51	117,215	1,420	42.32	43.06
2025-11-28	Z	CSV	42.73	43.36	42.73	43.30	0.265	36,701	953	38.37	48.60
2025-11-27	Z	CSV	42.33	43.045	42.33	42.94	0.275	0	0	38.68	48.08
2025-11-26	Z	CSV	42.33	43.045	42.33	42.94	0.275	62,040	1,125	38.68	48.08
2025-11-25	Z	CSV	42.30	42.84	41.5783	42.65	0.73	65,504	1,411	42.32	43.07
2025-11-24	Z	CSV	42.11	42.175	41.30	41.92	-0.377	84,739	1,256	41.57	45.96
2025-11-21	Z	CSV	41.39	42.41	41.19	42.32	1.117	73,249	1,348	38.00	48.08
2025-11-20	Z	CSV	41.24	41.716	41.03	41.18	0.125	55,521	1,093	38.00	44.30
2025-11-19	Z	CSV	40.74	41.64	39.8802	41.09	0.175	85,246	1,374	36.25	44.30
2025-11-18	Z	CSV	40.69	41.29	40.00	40.84	0.115	67,259	1,048	40.46	41.20
2025-11-17	Z	CSV	41.32	41.60	40.73	40.73	-0.515	76,019	1,478	36.81	56.12
2025-11-14	Z	CSV	41.71	41.71	40.92	41.29	-0.226	68,407	1,483	40.65	56.12
2025-11-13	Z	CSV	41.29	41.88	41.16	41.57	0.091	58,329	1,033	37.00	56.12
2025-11-12	Z	CSV	41.52	41.99	41.23	41.48	-0.215	67,395	1,503	41.03	41.77
2025-11-11	Z	CSV	41.47	41.80	41.00	41.67	0.28	71,213	1,048	41.31	42.05
2025-11-10	Z	CSV	41.51	41.52	40.50	41.34	0.21	74,458	1,297	40.98	41.72