Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	A	136.72	140.56	136.13	138.69	1.67	850,440	14,218	136.90	140.92
2024-04-30	Z	A	138.60	139.65	136.97	137.04	-2.575	1,087,383	12,994	135.69	138.59
2024-04-29	Z	A	138.26	139.87	137.88	139.59	1.91	781,154	11,576	140.00	143.10
2024-04-26	Z	A	136.45	138.36	135.00	137.74	1.305	754,945	12,569	1.00	139.42
2024-04-25	Z	A	137.06	137.21	134.12	136.37	-1.145	940,761	14,429	115.47	144.80
2024-04-24	Z	A	138.34	139.89	136.21	137.49	-1.73	1,553,274	18,185	1.00	139.76
2024-04-23	Z	A	137.98	139.65	136.015	139.20	5.26	1,979,441	22,348	135.35	141.28
2024-04-22	Z	A	133.54	135.02	131.78	133.91	1.18	850,521	11,158	132.57	135.33
2024-04-19	Z	A	133.06	133.74	132.15	132.73	0.29	1,303,352	17,214	130.82	134.33
2024-04-18	Z	A	131.26	134.44	128.34	132.44	-2.15	1,936,563	20,917	130.53	134.32
2024-04-17	Z	A	137.24	137.46	132.87	134.55	-2.30	2,083,699	24,477	132.12	136.70
2024-04-16	Z	A	140.28	140.36	136.625	136.80	-3.50	1,345,664	18,125	134.80	153.71
2024-04-15	Z	A	143.25	143.25	139.025	140.28	-0.45	1,506,028	16,549	135.71	141.61
2024-04-12	Z	A	143.59	144.66	140.26	140.73	-4.27	1,124,507	15,335	138.64	140.73
2024-04-11	Z	A	145.65	145.857	143.67	145.00	0.85	720,125	12,200	142.75	147.34
2024-04-10	Z	A	144.42	145.06	143.55	144.16	-3.27	1,051,822	16,022	141.48	147.29
2024-04-09	Z	A	146.00	147.43	145.5004	147.40	2.96	873,678	13,763	145.05	172.90
2024-04-08	Z	A	143.80	145.79	143.01	144.46	0.33	1,247,293	13,087	143.07	145.70
2024-04-05	Z	A	144.18	145.50	143.43	144.12	2.77	1,655,844	18,866	142.87	148.17
2024-04-04	Z	A	145.12	145.26	141.13	141.34	-2.37	1,183,942	14,395	138.51	144.17
2024-04-03	Z	A	143.77	144.85	142.795	143.73	-0.38	1,211,174	12,960	141.94	145.14
2024-04-02	Z	A	144.02	144.33	142.59	144.17	-1.44	1,376,542	16,183	142.88	145.33
2024-04-01	Z	A	146.18	146.50	144.42	145.56	0.226	968,318	12,986	144.36	148.17
2024-03-29	Z	A	147.54	147.68	145.36	145.51	-1.91	0	0	130.74	148.17
2024-03-28	Z	A	147.54	147.68	145.36	145.51	-1.91	2,176,553	17,407	130.74	148.17
2024-03-27	Z	A	145.65	147.48	144.53	147.37	3.05	1,212,192	13,776	145.09	147.90
2024-03-26	Z	A	145.61	146.2612	144.38	144.41	-1.16	2,021,141	15,546	144.36	147.46
2024-03-25	Z	A	147.54	148.07	143.78	145.56	-1.90	1,710,504	16,101	144.36	159.77
2024-03-22	Z	A	148.85	149.28	146.42	147.45	-1.28	1,076,551	13,384	146.27	160.37
2024-03-21	Z	A	147.58	150.14	147.175	148.74	1.445	1,574,232	18,100	147.86	150.00
2024-03-20	Z	A	147.21	147.71	146.38	147.28	-0.17	1,526,467	14,353	132.22	160.00
2024-03-19	Z	A	145.99	147.57	145.47	147.39	1.30	1,976,200	13,142	146.12	160.52
2024-03-18	Z	A	147.88	148.36	145.895	146.09	-1.38	2,281,268	15,089	97.10	147.60
2024-03-15	Z	A	143.99	148.65	143.99	147.48	2.319	3,775,456	22,522	144.69	153.00
2024-03-14	Z	A	147.90	148.25	144.29	145.21	-2.51	2,098,229	15,117	142.75	159.56
2024-03-13	Z	A	148.17	149.105	147.54	147.82	-0.02	2,231,541	14,370	146.55	153.00
2024-03-12	Z	A	147.61	149.475	147.242	147.84	0.53	1,192,268	14,533	146.05	149.63
2024-03-11	Z	A	148.00	149.28	146.12	147.29	-0.58	1,397,577	16,685	147.00	147.20
2024-03-08	Z	A	149.64	151.58	147.85	147.87	-1.45	1,588,318	18,110	135.42	152.00
2024-03-07	Z	A	147.09	149.64	147.09	149.31	3.04	1,942,869	20,780	129.09	151.98
2024-03-06	Z	A	145.00	147.44	144.75	146.22	1.86	2,357,946	25,181	144.00	170.38
2024-03-05	Z	A	143.00	146.40	143.00	144.35	1.45	2,622,468	26,549	143.45	146.00
2024-03-04	Z	A	139.15	143.49	138.81	142.86	3.83	2,169,234	20,153	124.74	143.63
2024-03-01	Z	A	136.52	139.15	134.67	139.07	1.71	1,531,000	14,965	123.84	149.36
2024-02-29	Z	A	137.51	138.03	135.86	137.36	0.09	2,622,013	16,630	135.50	141.66
2024-02-28	Z	A	139.88	139.88	136.35	137.01	4.51	2,537,023	23,607	135.65	141.90
2024-02-27	Z	A	131.45	133.18	130.87	132.55	1.065	1,771,242	18,700	138.75	148.54
2024-02-26	Z	A	131.78	132.92	130.83	131.49	-0.59	1,677,338	16,604	131.50	148.49
2024-02-23	Z	A	132.80	133.36	131.57	132.03	0.07	1,877,997	20,003	118.45	141.10
2024-02-22	Z	A	132.48	133.03	129.015	132.02	-3.345	2,664,453	24,221	130.63	134.04
2024-02-21	Z	A	133.36	135.445	133.17	135.33	1.19	1,134,724	10,705	119.38	148.00
2024-02-20	Z	A	133.67	135.33	133.575	134.14	-0.71	1,563,909	13,804	119.68	138.50
2024-02-19	Z	A	133.59	136.27	133.59	134.84	0.105	0	0	133.38	134.84
2024-02-16	Z	A	133.59	136.27	133.59	134.84	0.105	1,066,817	12,075	133.38	134.84
2024-02-15	Z	A	132.99	135.595	132.68	134.75	2.48	1,514,490	16,321	121.03	141.50
2024-02-14	Z	A	131.00	132.33	130.2094	132.24	2.40	1,405,219	14,259	118.38	133.77
2024-02-13	Z	A	130.34	131.64	128.26	129.76	-2.53	1,031,115	14,419	115.23	138.50
2024-02-12	Z	A	133.28	133.28	130.38	132.31	-1.05	1,231,836	14,760	119.26	141.10
2024-02-09	Z	A	133.93	135.23	132.76	133.34	-0.71	909,735	12,064	120.29	140.08
2024-02-08	Z	A	132.42	134.82	132.13	134.07	1.28	1,352,523	13,697	131.39	138.53
2024-02-07	Z	A	136.52	136.91	132.34	132.79	-3.09	1,758,005	15,900	131.39	134.45
2024-02-06	Z	A	132.65	136.10	131.075	135.86	3.03	1,766,686	19,339	131.39	138.50
2024-02-05	Z	A	132.74	134.95	132.38	132.82	-0.07	2,374,531	25,812	129.30	138.50