Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	B	37.40	37.66	37.22	37.39	0.114	204,040	2,876	36.98	37.81
2024-05-06	Z	B	36.87	37.395	36.54	37.26	0.76	129,159	2,490	36.84	37.50
2024-05-03	Z	B	36.76	36.895	36.16	36.54	0.33	134,408	2,766	30.67	40.73
2024-05-02	Z	B	35.25	36.20	35.07	36.20	1.39	206,350	3,839	32.01	40.73
2024-05-01	Z	B	34.77	35.56	34.535	34.80	0.07	195,750	2,679	31.02	40.73
2024-04-30	Z	B	35.21	35.34	34.66	34.72	-0.69	239,603	2,123	31.27	40.73
2024-04-29	Z	B	34.72	35.78	34.72	35.39	0.92	290,587	2,332	3.00	36.05
2024-04-26	Z	B	35.59	36.12	32.65	34.47	-1.415	343,334	2,798	29.12	34.60
2024-04-25	Z	B	35.80	36.19	35.43	35.91	-0.37	261,430	3,023	30.67	40.73
2024-04-24	Z	B	36.00	36.44	35.64	36.26	0.02	196,489	3,705	33.11	40.73
2024-04-23	Z	B	35.90	36.64	35.90	36.26	0.44	171,279	2,187	30.67	40.73
2024-04-22	Z	B	35.89	36.21	35.51	35.86	0.109	281,652	3,907	35.43	39.34
2024-04-19	Z	B	35.91	36.445	35.50	35.76	-0.33	323,202	2,658	32.29	36.13
2024-04-18	Z	B	35.49	36.70	35.30	36.08	2.70	481,602	4,252	35.62	36.44
2024-04-17	Z	B	34.30	34.30	33.36	33.39	-0.54	226,114	2,931	33.02	36.72
2024-04-16	Z	B	34.14	34.36	33.50	33.93	-0.40	219,376	2,723	33.62	37.38
2024-04-15	Z	B	35.21	35.68	34.16	34.35	-0.75	226,576	2,594	33.93	37.71
2024-04-12	Z	B	35.76	36.08	34.965	35.10	-0.99	227,837	1,962	35.10	35.45
2024-04-11	Z	B	35.66	36.17	35.47	36.08	0.629	176,922	2,163	32.62	36.50
2024-04-10	Z	B	35.41	35.99	35.12	35.45	-1.35	299,819	2,804	34.99	35.80
2024-04-09	Z	B	36.06	36.82	35.68	36.81	0.79	214,614	2,619	36.42	37.06
2024-04-08	Z	B	36.09	36.52	35.99	36.03	0.21	137,976	1,771	35.64	36.00
2024-04-05	Z	B	35.06	35.93	35.06	35.83	0.75	204,136	2,739	35.42	39.36
2024-04-04	Z	B	35.61	35.98	34.953	35.11	0.01	311,934	3,433	31.63	40.81
2024-04-03	Z	B	35.13	35.96	34.76	35.12	-0.17	500,711	4,355	34.79	35.60
2024-04-02	Z	B	35.94	36.53	35.05	35.31	-0.97	432,257	3,694	34.90	39.09
2024-04-01	Z	B	37.44	37.54	36.12	36.29	-0.86	224,781	3,614	35.84	36.66
2024-03-29	Z	B	37.57	37.79	36.97	37.15	-0.36	0	0	36.74	37.57
2024-03-28	Z	B	37.57	37.79	36.97	37.15	-0.36	370,097	2,918	36.74	37.57
2024-03-27	Z	B	36.60	37.51	36.49	37.48	1.21	508,626	3,548	37.01	37.84
2024-03-26	Z	B	36.89	37.13	36.17	36.27	-0.43	320,361	2,878	35.92	36.74
2024-03-25	Z	B	36.72	37.015	36.69	36.72	0.175	174,183	2,055	36.35	40.36
2024-03-22	Z	B	37.08	37.08	36.43	36.55	-0.43	257,378	2,617	33.02	36.95
2024-03-21	Z	B	37.01	37.44	36.91	37.00	-0.09	263,213	2,703	36.63	37.45
2024-03-20	Z	B	36.22	37.37	36.10	37.09	0.68	229,749	2,537	33.88	41.17
2024-03-19	Z	B	36.36	36.75	36.145	36.40	-0.02	254,184	2,248	33.88	40.87
2024-03-18	Z	B	36.51	37.05	36.39	36.44	-0.14	280,183	1,913	32.29	40.70
2024-03-15	Z	B	36.24	36.91	35.58	36.57	-0.29	708,823	3,186	32.89	42.14
2024-03-14	Z	B	37.70	38.099	36.71	36.85	-1.05	270,771	2,522	33.88	40.90
2024-03-13	Z	B	37.57	38.03	37.32	37.90	0.22	252,035	2,784	33.88	42.14
2024-03-12	Z	B	37.40	38.13	37.30	37.66	0.39	285,797	3,213	33.88	41.68
2024-03-11	Z	B	37.49	37.57	37.07	37.26	-0.49	212,600	3,044	33.88	41.60
2024-03-08	Z	B	38.19	38.49	37.45	37.74	-0.03	300,056	3,531	37.40	38.08
2024-03-07	Z	B	36.30	37.82	36.30	37.76	1.789	385,163	3,919	37.43	41.39
2024-03-06	Z	B	35.83	36.06	35.247	35.94	0.30	215,958	3,006	35.54	39.31
2024-03-05	Z	B	35.26	36.29	35.26	35.64	0.22	209,762	2,686	32.60	39.62
2024-03-04	Z	B	34.81	35.69	34.81	35.42	0.62	192,731	2,116	33.88	40.01
2024-03-01	Z	B	34.99	35.06	34.43	34.845	-0.095	243,325	2,957	31.49	35.11
2024-02-29	Z	B	35.10	35.39	34.64	34.94	0.35	235,490	2,441	31.66	35.29
2024-02-28	Z	B	35.16	35.59	34.57	34.59	-0.87	275,811	2,490	33.88	37.53
2024-02-27	Z	B	35.70	36.00	35.08	35.45	0.11	261,274	3,176	31.81	38.44
2024-02-26	Z	B	36.02	36.81	35.36	35.36	-0.92	393,362	3,442	31.76	42.18
2024-02-23	Z	B	36.44	36.91	36.045	36.29	-0.14	289,661	3,448	32.05	40.97
2024-02-22	Z	B	36.12	36.49	35.81	36.43	0.185	305,991	3,118	36.07	36.74
2024-02-21	Z	B	35.71	36.59	35.625	36.26	0.585	468,191	3,702	31.76	42.35
2024-02-20	Z	B	35.82	36.605	35.74	35.84	-0.54	367,725	3,582	32.78	42.18
2024-02-19	Z	B	35.44	37.62	35.19	36.36	-0.20	0	0	31.90	42.35
2024-02-16	Z	B	35.44	37.62	35.19	36.36	-0.20	520,290	4,104	31.90	42.35
2024-02-15	Z	B	35.52	36.68	35.52	36.54	1.36	349,383	4,061	35.86	39.65
2024-02-14	Z	B	35.01	35.32	34.675	35.19	0.695	313,932	3,157	31.26	38.19
2024-02-13	Z	B	34.76	35.12	33.84	34.51	-1.30	466,816	3,807	33.88	39.82
2024-02-12	Z	B	35.12	36.07	35.12	35.83	0.77	291,695	2,884	33.00	40.87
2024-02-09	Z	B	34.79	35.285	34.44	35.09	0.40	302,945	2,808	31.77	35.40
2024-02-08	Z	B	34.30	34.87	34.11	34.67	0.41	227,384	2,950	31.39	34.99