Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	BOOT	105.52	106.32	103.79	105.30	1.1899	629,268	8,674	93.48	118.30
2024-05-02	Z	BOOT	103.94	104.465	102.73	104.18	2.19	676,405	8,677	91.77	115.69
2024-05-01	Z	BOOT	106.75	107.30	101.76	102.06	-4.41	1,063,698	12,275	101.52	103.33
2024-04-30	Z	BOOT	108.58	109.16	106.20	106.47	-3.315	824,733	7,854	95.11	130.26
2024-04-29	Z	BOOT	109.37	110.89	108.4311	109.79	2.08	614,894	8,818	108.77	110.66
2024-04-26	Z	BOOT	107.48	108.96	107.10	107.79	0.54	444,208	6,894	107.03	118.10
2024-04-25	Z	BOOT	106.19	108.21	104.72	107.28	-0.0701	444,900	6,589	104.00	125.85
2024-04-24	Z	BOOT	106.00	108.055	105.02	107.35	0.582	473,754	7,411	95.11	130.26
2024-04-23	Z	BOOT	104.17	109.51	104.17	106.71	3.54	1,054,618	12,385	95.11	107.00
2024-04-22	Z	BOOT	100.20	104.19	99.76	103.18	3.585	864,373	9,689	102.57	103.92
2024-04-19	Z	BOOT	99.21	101.045	98.71	99.62	1.055	533,569	8,277	98.75	109.02
2024-04-18	Z	BOOT	101.20	101.68	97.56	98.61	-2.54	730,812	8,016	97.59	99.37
2024-04-17	Z	BOOT	101.62	102.305	98.72	101.05	-0.24	545,361	8,438	100.22	110.76
2024-04-16	Z	BOOT	98.30	102.40	97.65	101.25	3.06	873,491	10,779	100.61	111.19
2024-04-15	Z	BOOT	99.98	100.535	97.55	98.17	-1.01	934,847	9,027	97.24	107.51
2024-04-12	Z	BOOT	100.93	101.50	98.69	99.18	-1.31	658,904	7,976	84.60	102.50
2024-04-11	Z	BOOT	99.22	100.58	98.06	100.49	1.70	756,227	7,545	92.14	115.82
2024-04-10	Z	BOOT	98.92	99.68	97.535	98.76	-3.09	996,368	10,975	85.00	99.49
2024-04-09	Z	BOOT	102.72	103.60	100.51	101.87	0.81	727,737	9,334	101.16	111.19
2024-04-08	Z	BOOT	101.54	102.1699	99.735	101.00	0.23	855,446	8,427	100.12	101.95
2024-04-05	Z	BOOT	97.99	100.92	97.83	100.85	2.60	718,696	8,230	99.94	110.48
2024-04-04	Z	BOOT	99.91	104.385	97.4275	98.25	0.03	975,712	10,386	97.45	107.75
2024-04-03	Z	BOOT	97.22	98.63	96.31	98.25	1.10	730,219	9,346	98.25	108.53
2024-04-02	Z	BOOT	98.09	98.65	95.28	97.19	-2.50	859,598	10,651	75.38	107.46
2024-04-01	Z	BOOT	95.56	100.30	95.46	99.64	4.51	1,342,401	11,217	97.65	101.00
2024-03-29	Z	BOOT	91.56	95.37	91.56	95.15	3.88	0	0	94.29	95.97
2024-03-28	Z	BOOT	91.56	95.37	91.56	95.15	3.88	1,085,898	8,072	94.29	95.97
2024-03-27	Z	BOOT	88.63	91.89	88.35	91.32	3.83	671,587	7,351	90.32	91.69
2024-03-26	Z	BOOT	85.85	87.63	85.49	87.47	2.325	495,668	4,777	86.76	88.47
2024-03-25	Z	BOOT	85.10	86.59	84.83	85.18	0.70	517,999	4,491	75.79	95.31
2024-03-22	Z	BOOT	85.50	86.20	84.28	84.45	-2.39	410,487	4,229	73.64	94.29
2024-03-21	Z	BOOT	87.46	88.07	86.07	86.81	-0.71	514,293	5,314	78.65	97.64
2024-03-20	Z	BOOT	84.91	87.52	84.91	87.46	2.415	463,748	5,070	87.46	97.69
2024-03-19	Z	BOOT	82.95	85.79	82.67	85.04	1.536	467,421	4,972	76.13	95.97
2024-03-18	Z	BOOT	86.35	86.63	83.36	83.47	-3.175	670,129	6,106	74.41	92.62
2024-03-15	Z	BOOT	85.62	87.69	85.62	86.65	0.14	699,573	5,465	78.45	87.50
2024-03-14	Z	BOOT	86.72	87.29	85.64	86.50	-0.22	602,111	6,537	85.50	87.20
2024-03-13	Z	BOOT	84.76	86.90	84.33	86.72	0.745	936,907	8,325	86.13	87.52
2024-03-12	Z	BOOT	88.13	88.82	85.69	85.97	-1.94	521,534	5,740	76.70	95.20
2024-03-11	Z	BOOT	88.29	89.215	87.18	87.92	-1.32	492,123	6,367	77.70	88.45
2024-03-08	Z	BOOT	90.97	91.45	89.20	89.28	-0.90	382,041	4,670	88.58	89.98
2024-03-07	Z	BOOT	89.98	91.7205	89.77	90.18	0.34	453,688	4,978	89.50	90.91
2024-03-06	Z	BOOT	89.90	90.77	88.83	89.84	0.34	442,280	4,700	88.96	98.11
2024-03-05	Z	BOOT	90.72	91.345	89.48	89.50	-1.89	437,909	4,962	79.04	96.40
2024-03-04	Z	BOOT	91.79	92.62	91.03	91.40	-0.77	579,043	6,026	91.16	91.99
2024-03-01	Z	BOOT	92.72	93.88	91.55	92.13	-0.37	739,271	5,873	91.30	92.75
2024-02-29	Z	BOOT	91.32	93.46	91.32	92.50	2.35	1,211,847	7,444	80.80	102.55
2024-02-28	Z	BOOT	89.40	90.95	89.11	90.00	-0.53	452,516	4,230	83.15	95.00
2024-02-27	Z	BOOT	90.52	91.135	89.61	90.51	0.52	469,980	4,620	79.75	101.81
2024-02-26	Z	BOOT	88.75	91.162	88.75	89.98	0.96	572,153	5,886	81.60	90.65
2024-02-23	Z	BOOT	88.81	91.58	88.32	89.02	0.27	490,377	6,420	88.19	89.59
2024-02-22	Z	BOOT	89.36	89.74	88.13	88.75	0.26	535,910	5,182	78.53	99.08
2024-02-21	Z	BOOT	88.93	89.605	87.57	88.46	-1.11	669,357	6,280	77.03	99.06
2024-02-20	Z	BOOT	89.44	90.38	88.80	89.57	-1.08	721,162	8,344	83.13	102.60
2024-02-19	Z	BOOT	89.45	91.11	89.02	90.66	0.04	0	0	89.74	91.15
2024-02-16	Z	BOOT	89.45	91.11	89.02	90.66	0.04	742,138	7,018	89.74	91.15
2024-02-15	Z	BOOT	91.17	91.57	89.59	90.60	0.21	505,012	5,842	81.40	104.20
2024-02-14	Z	BOOT	89.11	90.84	88.13	90.44	3.07	696,908	6,763	81.40	99.32
2024-02-13	Z	BOOT	84.80	88.76	84.4101	87.33	-1.47	982,492	9,160	82.80	87.27
2024-02-12	Z	BOOT	87.38	89.935	87.38	88.80	1.08	965,485	8,522	88.29	101.66
2024-02-09	Z	BOOT	84.73	88.67	84.55	87.73	2.99	1,080,237	9,204	79.55	88.38
2024-02-08	Z	BOOT	84.69	87.69	84.43	84.73	0.631	822,880	8,901	77.49	95.53
2024-02-07	Z	BOOT	81.19	84.49	81.08	84.12	2.48	920,565	8,459	73.35	85.00
2024-02-06	Z	BOOT	81.70	82.475	80.825	81.62	0.12	779,453	7,560	73.35	88.83