Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	D	51.00	51.22	50.20	50.45	-0.52	3,477,116	20,907	50.22	50.72
2024-04-25	Z	D	51.02	51.22	50.35	50.97	-0.26	4,517,591	23,234	50.29	52.17
2024-04-24	Z	D	50.01	51.36	49.615	51.23	0.58	3,538,470	23,526	50.76	51.45
2024-04-23	Z	D	50.36	51.11	50.24	50.67	0.04	4,636,439	24,713	50.49	69.33
2024-04-22	Z	D	49.66	50.67	49.43	50.63	0.78	4,257,219	25,554	50.50	50.84
2024-04-19	Z	D	48.81	49.98	48.68	49.84	1.265	4,112,480	24,236	49.55	50.02
2024-04-18	Z	D	48.61	48.81	48.17	48.57	0.235	2,822,716	20,410	47.89	48.75
2024-04-17	Z	D	47.33	48.425	47.15	48.32	1.48	3,124,339	21,087	47.05	48.32
2024-04-16	Z	D	47.85	47.85	46.62	46.86	-1.079	3,467,479	23,253	46.65	47.76
2024-04-15	Z	D	49.54	49.54	47.91	47.92	-0.99	4,414,100	23,989	47.25	48.89
2024-04-12	Z	D	49.25	49.45	48.39	48.91	-0.11	5,523,835	28,263	48.40	49.11
2024-04-11	Z	D	49.14	49.20	48.385	49.02	0.21	3,752,708	22,696	49.00	49.28
2024-04-10	Z	D	48.35	48.97	47.69	48.80	-0.75	4,737,074	26,303	48.48	48.97
2024-04-09	Z	D	48.98	49.59	48.73	49.55	0.77	4,359,238	21,262	49.55	51.08
2024-04-08	Z	D	48.61	49.12	48.41	48.78	0.215	2,656,855	17,472	48.45	49.04
2024-04-05	Z	D	48.46	48.79	47.96	48.57	-0.09	3,825,631	22,916	48.11	49.31
2024-04-04	Z	D	49.19	49.25	48.16	48.65	0.01	6,326,841	26,264	48.08	49.26
2024-04-03	Z	D	48.81	49.17	48.41	48.63	-0.0899	3,553,882	23,388	48.50	48.98
2024-04-02	Z	D	49.00	49.3498	48.48	48.72	-0.47	3,771,457	19,246	48.70	49.08
2024-04-01	Z	D	49.11	49.24	48.37	49.16	-0.025	4,255,072	23,652	48.86	49.25
2024-03-29	Z	D	48.65	49.35	48.44	49.19	0.67	0	0	48.96	49.44
2024-03-28	Z	D	48.65	49.35	48.44	49.19	0.67	5,401,391	23,698	48.96	49.44
2024-03-27	Z	D	46.83	48.55	46.64	48.52	1.845	6,547,029	30,491	48.30	48.52
2024-03-26	Z	D	48.10	48.27	46.56	46.68	-1.56	8,490,435	35,236	46.56	47.58
2024-03-25	Z	D	48.28	48.38	47.875	48.25	-0.075	3,960,719	18,104	48.02	48.44
2024-03-22	Z	D	48.74	48.755	48.155	48.32	-0.18	3,857,286	21,849	48.15	48.86
2024-03-21	Z	D	48.25	49.07	48.02	48.50	0.32	5,090,384	26,510	48.50	48.92
2024-03-20	Z	D	48.45	48.58	47.77	48.16	-0.35	4,506,488	24,038	47.50	48.31
2024-03-19	Z	D	48.60	48.91	48.3401	48.51	-0.01	8,266,776	28,144	48.33	48.80
2024-03-18	Z	D	47.95	48.80	47.70	48.51	0.68	8,109,484	25,596	48.38	49.49
2024-03-15	Z	D	47.50	48.34	47.42	47.84	0.23	11,847,835	26,266	47.45	47.84
2024-03-14	Z	D	47.93	48.08	47.23	47.61	-0.43	7,035,261	21,420	47.24	47.74
2024-03-13	Z	D	47.23	48.20	47.23	48.07	1.14	7,598,857	24,146	47.67	48.32
2024-03-12	Z	D	47.50	48.02	46.92	46.98	-0.65	4,942,657	25,184	46.99	47.46
2024-03-11	Z	D	47.79	48.17	47.47	47.64	-0.36	4,643,623	27,436	47.75	48.00
2024-03-08	Z	D	47.99	48.375	47.60	48.00		4,393,410	24,893	47.50	48.77
2024-03-07	Z	D	47.855	49.21	47.85	47.99	0.89	9,605,677	46,174	47.89	48.25
2024-03-06	Z	D	46.81	47.4575	46.43	47.10	1.00	8,225,423	35,740	46.55	47.71
2024-03-05	Z	D	46.99	47.81	45.99	46.10	-0.60	7,624,947	35,365	46.00	47.80
2024-03-04	Z	D	44.59	46.97	44.49	46.70	1.905	9,864,315	49,050	46.63	47.00
2024-03-01	Z	D	46.88	46.94	44.17	44.795	-3.035	13,834,333	69,304	44.50	44.98
2024-02-29	Z	D	48.00	48.22	47.44	47.83	0.1275	9,703,330	34,636	47.37	48.00
2024-02-28	Z	D	47.75	48.40	47.62	48.35	0.54	7,247,546	34,975	47.70	48.67
2024-02-27	Z	D	46.92	47.81	46.66	47.79	1.25	6,555,336	35,765	47.59	47.97
2024-02-26	Z	D	47.45	47.50	46.16	46.56	-1.27	7,000,041	34,677	46.20	47.95
2024-02-23	Z	D	45.75	48.04	45.745	47.86	2.26	11,571,006	43,718	47.42	47.79
2024-02-22	Z	D	45.62	46.96	44.87	45.60	-0.68	7,675,250	36,114	45.00	45.92
2024-02-21	Z	D	45.67	46.32	45.33	46.29	0.92	4,779,325	26,512	46.20	46.47
2024-02-20	Z	D	45.84	46.365	45.31	45.35	-0.5084	4,807,921	21,802	45.23	46.16
2024-02-19	Z	D	45.27	45.88	44.96	45.86	0.375	0	0	45.57	46.00
2024-02-16	Z	D	45.27	45.88	44.96	45.86	0.375	6,185,217	24,744	45.57	46.00
2024-02-15	Z	D	45.04	45.86	44.92	45.49	0.62	4,361,903	19,918	45.00	57.50
2024-02-14	Z	D	44.48	44.955	44.16	44.86	0.49	3,570,257	21,509	44.17	45.00
2024-02-13	Z	D	44.90	45.15	43.53	44.36	-0.86	4,106,601	26,178	43.72	44.41
2024-02-12	Z	D	44.72	45.41	44.57	45.22	0.51	3,600,903	21,170	44.66	45.50
2024-02-09	Z	D	44.02	44.72	43.91	44.70	0.515	3,145,040	19,683	44.51	44.86
2024-02-08	Z	D	44.30	44.46	43.67	44.18	-0.305	4,033,947	22,771	43.67	44.50
2024-02-07	Z	D	45.43	45.43	44.344	44.49	-0.59	4,481,060	21,088	43.98	45.51
2024-02-06	Z	D	44.51	45.27	44.34	45.09	0.40	4,070,735	19,545	43.95	45.26
2024-02-05	Z	D	45.06	45.27	44.635	44.69	-0.97	3,683,562	20,549	44.50	44.73
2024-02-02	Z	D	46.20	46.47	45.16	45.64	-1.04	3,649,959	22,426	45.56	51.39
2024-02-01	Z	D	45.59	46.72	45.40	46.68	0.95	4,581,558	21,089	46.45	46.82
2024-01-31	Z	D	46.05	46.35	45.48	45.72	-0.02	6,600,744	22,734	45.55	46.00
2024-01-30	Z	D	45.42	46.05	45.10	45.74	0.31	4,144,722	22,079	42.00	46.07