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	IR	93.47	94.205	92.45	93.39	-0.14	2,663,188	15,691	90.00	94.88
2024-04-26	Z	IR	92.47	93.96	92.31	93.50	1.47	1,973,863	20,855	92.64	107.47
2024-04-25	Z	IR	91.29	92.64	90.50	92.03	-0.42	2,567,357	16,797	92.52	100.74
2024-04-24	Z	IR	91.94	93.22	90.89	92.50	1.935	4,269,108	31,816	90.70	92.70
2024-04-23	Z	IR	89.33	90.615	89.19	90.57	1.93	1,530,021	13,838	89.71	90.57
2024-04-22	Z	IR	88.88	89.33	88.10	88.63	0.25	2,250,434	15,619	87.60	88.63
2024-04-19	Z	IR	89.27	90.00	87.46	88.40	-0.56	2,490,029	16,043	87.70	88.93
2024-04-18	Z	IR	90.30	90.76	88.85	88.97	-0.59	1,195,332	11,823	88.67	89.46
2024-04-17	Z	IR	91.48	91.5057	88.82	89.57	-1.32	1,836,220	15,186	89.02	98.83
2024-04-16	Z	IR	91.19	91.7275	90.4679	90.88	-0.39	1,836,862	16,565	90.50	91.74
2024-04-15	Z	IR	93.47	93.52	90.94	91.275	-0.645	1,562,102	12,690	82.67	91.89
2024-04-12	Z	IR	91.88	92.72	91.47	91.92	-1.25	1,509,215	11,559	91.18	92.43
2024-04-11	Z	IR	92.71	93.86	92.37	93.17	0.15	1,542,165	12,682	92.57	93.82
2024-04-10	Z	IR	92.16	93.7999	91.4501	92.99	-0.525	1,628,597	11,747	92.48	93.47
2024-04-09	Z	IR	94.49	94.57	92.34	93.50	-0.52	2,259,494	17,746	93.18	97.43
2024-04-08	Z	IR	95.06	95.415	93.91	94.01	-0.74	1,878,169	13,899	93.41	94.67
2024-04-05	Z	IR	92.88	95.05	92.715	94.81	2.51	2,125,584	17,091	93.92	95.81
2024-04-04	Z	IR	94.40	94.765	92.28	92.30	-1.09	2,866,493	21,092	91.84	97.78
2024-04-03	Z	IR	92.55	93.96	92.34	93.39	0.84	2,720,765	17,228	92.97	94.22
2024-04-02	Z	IR	93.82	93.82	92.38	92.55	-1.075	3,435,391	22,452	92.37	92.90
2024-04-01	Z	IR	94.93	94.94	93.40	93.62	-1.365	1,331,133	12,357	93.27	94.13
2024-03-29	Z	IR	95.17	95.41	94.50	94.95	-0.33	0	0	94.34	95.44
2024-03-28	Z	IR	95.17	95.41	94.50	94.95	-0.33	2,557,113	11,609	94.34	95.44
2024-03-27	Z	IR	94.80	95.41	93.80	95.26	0.88	2,460,776	15,889	94.75	95.76
2024-03-26	Z	IR	94.32	95.05	94.19	94.45	-0.05	1,945,404	12,314	93.97	95.24
2024-03-25	Z	IR	95.25	96.17	94.36	94.48	-0.225	2,404,755	15,318	90.68	96.86
2024-03-22	Z	IR	94.95	95.09	93.99	94.74	-0.35	1,574,474	11,026	94.34	95.26
2024-03-21	Z	IR	94.10	95.285	93.83	95.10	1.41	2,453,065	16,844	94.56	95.81
2024-03-20	Z	IR	91.68	93.72	91.38	93.68	2.135	2,647,562	15,887	93.28	95.47
2024-03-19	Z	IR	91.27	91.77	90.71	91.56	0.37	1,626,895	11,448	91.19	92.19
2024-03-18	Z	IR	91.06	91.76	90.46	91.21	0.73	1,472,751	11,631	90.35	106.42
2024-03-15	Z	IR	90.10	91.26	90.10	90.47	-0.54	2,658,063	13,096	89.07	101.04
2024-03-14	Z	IR	90.95	91.40	90.23	91.01	0.53	2,036,916	13,628	88.57	92.36
2024-03-13	Z	IR	91.07	91.12	90.10	90.53	-0.325	2,311,307	14,797	89.54	92.36
2024-03-12	Z	IR	89.35	91.02	88.71	90.86	1.33	1,810,179	14,266	90.50	91.85
2024-03-11	Z	IR	89.46	89.86	88.83	89.52	-0.85	2,126,928	17,000	88.47	90.87
2024-03-08	Z	IR	91.28	91.67	89.69	90.37	-0.80	1,962,009	15,349	89.07	94.00
2024-03-07	Z	IR	90.91	91.40	90.265	91.16	0.92	2,339,347	13,261	90.65	100.62
2024-03-06	Z	IR	90.68	91.17	90.08	90.24	0.29	2,578,926	14,999	89.54	90.59
2024-03-05	Z	IR	91.16	91.26	89.53	89.97	-1.55	4,325,473	23,949	89.42	90.47
2024-03-04	Z	IR	91.67	92.36	91.34	91.54	-0.11	1,913,318	15,594	91.00	93.36
2024-03-01	Z	IR	91.10	92.439	91.00	91.61	0.28	2,726,364	15,577	82.56	92.92
2024-02-29	Z	IR	90.06	91.45	89.77	91.33	1.44	4,062,385	15,305	88.07	92.36
2024-02-28	Z	IR	90.33	90.78	89.75	89.85	-0.53	2,105,378	14,692	88.00	91.77
2024-02-27	Z	IR	90.95	91.11	89.54	90.38	-0.39	2,167,260	15,345	88.96	102.57
2024-02-26	Z	IR	90.33	91.14	90.20	90.76	0.23	2,037,117	16,028	78.65	103.12
2024-02-23	Z	IR	91.04	91.11	89.68	90.53	-0.26	2,064,892	12,338	88.96	91.65
2024-02-22	Z	IR	90.28	90.92	89.8601	90.79	1.87	2,486,049	15,978	90.21	91.27
2024-02-21	Z	IR	87.40	89.01	87.23	88.94	2.22	3,305,174	22,346	79.84	89.35
2024-02-20	Z	IR	88.27	88.49	86.595	86.74	-2.73	3,452,816	23,255	85.96	102.52
2024-02-19	Z	IR	91.72	92.32	89.36	89.47	1.70	0	0	88.97	89.78
2024-02-16	Z	IR	91.72	92.32	89.36	89.47	1.70	5,024,839	25,922	88.97	89.78
2024-02-15	Z	IR	86.93	87.905	86.52	87.79	1.34	2,854,617	16,903	88.96	92.00
2024-02-14	Z	IR	85.99	86.84	85.59	86.49	1.40	2,309,768	16,950	73.87	87.36
2024-02-13	Z	IR	84.16	85.38	83.74	85.11	-0.36	2,129,391	16,170	83.96	92.71
2024-02-12	Z	IR	85.74	86.24	85.33	85.47	-0.46	1,683,483	11,561	84.96	86.33
2024-02-09	Z	IR	85.65	86.51	85.27	85.90	0.51	4,011,864	16,521	85.35	86.37
2024-02-08	Z	IR	84.67	85.50	84.41	85.38	0.81	2,500,772	16,638	77.74	93.89
2024-02-07	Z	IR	83.56	84.97	83.375	84.57	1.335	2,846,271	15,546	84.02	85.04
2024-02-06	Z	IR	82.86	83.40	82.21	83.24	0.33	7,467,121	12,372	75.50	83.51
2024-02-05	Z	IR	82.96	83.52	82.51	82.91	-0.82	2,464,717	13,927	82.61	83.40
2024-02-02	Z	IR	81.87	84.01	81.59	83.74	1.73	2,395,608	16,912	38.21	84.14
2024-02-01	Z	IR	80.36	82.23	80.36	81.99	2.14	4,281,303	22,335	76.27	82.97
2024-01-31	Z	IR	80.36	80.85	79.73	79.86	-0.72	2,470,904	15,691	79.58	87.48
2024-01-30	Z	IR	80.15	80.83	80.12	80.61	0.12	2,156,042	14,109	64.03	81.21