Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	H	151.74	153.825	151.22	152.21	0.911	449,028	8,585	151.31	166.03
2024-04-26	Z	H	151.36	152.58	151.12	151.32	0.03	375,459	6,918	150.60	165.26
2024-04-25	Z	H	150.34	152.29	149.75	151.26	-0.56	360,088	7,637	129.86	164.70
2024-04-24	Z	H	152.10	156.01	150.92	151.83	2.04	718,981	10,102	134.85	166.08
2024-04-23	Z	H	146.47	150.20	146.47	149.81	3.28	655,411	10,665	135.51	170.42
2024-04-22	Z	H	147.83	148.63	145.895	146.58	0.23	541,618	8,677	133.70	161.41
2024-04-19	Z	H	147.36	149.28	145.19	146.37	-1.46	493,670	8,444	133.10	146.95
2024-04-18	Z	H	149.51	149.82	147.53	147.80	-1.09	428,031	6,614	146.90	148.42
2024-04-17	Z	H	149.70	150.24	148.06	148.84	-0.94	679,626	8,146	147.70	168.25
2024-04-16	Z	H	150.75	151.07	148.87	149.75	-2.26	492,508	9,130	149.33	150.96
2024-04-15	Z	H	155.35	155.72	150.96	152.00	-0.75	513,815	7,392	137.34	166.98
2024-04-12	Z	H	155.05	156.19	152.54	152.75	-4.23	564,245	7,802	141.75	155.10
2024-04-11	Z	H	155.04	157.2699	154.30	156.98	1.16	374,366	7,005	156.20	157.86
2024-04-10	Z	H	155.62	156.985	155.165	155.89	-1.54	393,574	7,577	154.82	156.47
2024-04-09	Z	H	157.26	157.83	154.72	157.37	0.06	606,004	6,162	156.63	158.08
2024-04-08	Z	H	157.29	158.13	156.63	157.29	0.09	727,415	6,407	156.51	158.17
2024-04-05	Z	H	155.89	157.94	155.12	157.17	1.30	327,004	5,051	156.35	157.17
2024-04-04	Z	H	159.33	159.63	155.03	155.80	-1.71	309,682	5,858	155.13	156.66
2024-04-03	Z	H	154.87	157.72	154.87	157.48	2.04	381,695	9,266	157.00	157.97
2024-04-02	Z	H	156.71	157.05	154.88	155.47	-2.67	349,289	5,721	152.36	174.30
2024-04-01	Z	H	159.67	159.98	157.56	158.11	-1.52	399,180	7,354	154.95	158.11
2024-03-29	Z	H	161.36	161.4983	159.44	159.62	-1.275	0	0	158.82	160.50
2024-03-28	Z	H	161.36	161.4983	159.44	159.62	-1.275	431,687	6,308	158.82	160.50
2024-03-27	Z	H	160.50	161.06	159.32	160.84	1.54	384,588	6,831	159.76	161.44
2024-03-26	Z	H	159.00	160.515	158.185	159.32	1.345	616,208	7,744	144.00	163.17
2024-03-25	Z	H	159.69	160.12	157.80	157.85	-1.34	755,923	5,369	158.00	177.50
2024-03-22	Z	H	158.47	159.9064	158.23	159.15	-0.30	376,652	5,471	144.71	159.92
2024-03-21	Z	H	159.70	159.935	158.08	159.44	1.13	374,432	6,105	142.75	178.90
2024-03-20	Z	H	156.73	158.68	156.725	158.30	1.16	487,460	7,377	151.90	160.00
2024-03-19	Z	H	155.58	157.53	155.58	157.11	0.92	394,596	6,950	152.00	157.11
2024-03-18	Z	H	154.80	157.095	153.83	156.12	2.485	494,080	5,345	156.12	158.51
2024-03-15	Z	H	153.73	156.06	153.055	153.60	-2.561	936,282	9,447	153.60	170.06
2024-03-14	Z	H	157.09	157.25	154.48	156.13	-0.915	457,492	5,846	139.94	161.00
2024-03-13	Z	H	156.98	158.35	156.565	157.02	0.49	789,552	7,710	157.09	157.91
2024-03-12	Z	H	154.58	156.95	153.95	156.51	2.30	502,097	6,380	156.49	157.14
2024-03-11	Z	H	154.10	155.725	152.85	154.17	-2.56	704,130	9,419	136.18	156.70
2024-03-08	Z	H	156.98	158.64	156.02	156.70	0.06	540,050	7,974	139.92	227.72
2024-03-07	Z	H	157.53	158.509	155.76	156.65	-0.72	756,075	9,986	132.61	160.00
2024-03-06	Z	H	158.57	159.81	157.33	157.34	-0.455	966,418	8,023	132.61	225.04
2024-03-05	Z	H	156.90	158.80	156.825	157.83	0.33	749,828	10,987	157.00	174.36
2024-03-04	Z	H	157.19	158.32	156.07	157.52	-0.36	732,764	10,890	156.61	157.51
2024-03-01	Z	H	154.255	158.31	153.71	157.99	4.40	917,983	12,095	139.47	227.72
2024-02-29	Z	H	151.96	153.83	150.41	153.59	1.36	1,329,745	10,946	139.89	154.36
2024-02-28	Z	H	150.77	152.79	150.04	152.24	0.76	533,333	8,675	131.14	152.00
2024-02-27	Z	H	151.65	151.90	149.22	151.47	0.53	1,140,561	14,518	150.74	165.14
2024-02-26	Z	H	150.82	152.06	149.4608	151.11	0.94	1,570,533	17,095	150.37	217.10
2024-02-23	Z	H	137.53	150.66	136.835	150.17	14.59	2,250,828	23,800	146.00	150.00
2024-02-22	Z	H	134.68	136.76	134.56	135.54	2.00	856,160	10,942	133.79	135.54
2024-02-21	Z	H	131.54	133.8275	131.28	133.55	1.30	698,254	7,990	133.79	153.83
2024-02-20	Z	H	132.90	133.375	132.05	132.28	-0.53	745,525	8,245	119.80	144.16
2024-02-19	Z	H	133.63	133.98	132.275	132.83	-1.65	0	0	108.83	139.92
2024-02-16	Z	H	133.63	133.98	132.275	132.83	-1.65	709,935	7,965	108.83	139.92
2024-02-15	Z	H	130.32	134.9395	128.90	134.33	5.26	1,369,228	12,941	108.85	214.83
2024-02-14	Z	H	127.06	129.91	125.785	129.07	2.58	1,138,450	14,899	118.00	140.02
2024-02-13	Z	H	128.97	128.97	125.445	126.51	-6.21	892,962	11,023	126.51	129.00
2024-02-12	Z	H	131.03	132.80	130.775	132.76	2.28	647,175	9,117	132.77	146.26
2024-02-09	Z	H	130.30	130.71	128.91	130.48	-0.53	652,874	9,085	107.23	143.80
2024-02-08	Z	H	130.08	131.59	129.575	131.00	1.52	499,979	7,532	119.19	131.47
2024-02-07	Z	H	129.43	130.735	128.24	129.49		605,333	8,170	116.38	145.51
2024-02-06	Z	H	128.97	129.645	127.78	129.49	0.555	803,220	8,673	116.48	143.88
2024-02-05	Z	H	129.70	130.135	128.00	128.90	-2.075	617,032	7,354	114.34	146.54
2024-02-02	Z	H	129.93	131.73	128.15	130.89	0.67	566,033	7,908	131.13	131.25
2024-02-01	Z	H	128.71	130.29	126.77	130.21	1.84	795,753	10,134	130.21	132.30
2024-01-31	Z	H	130.12	131.09	128.35	128.37	-2.30	925,544	8,291	128.09	129.34