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	IX	104.13	104.66	103.12	104.66	0.97	8,456	384	89.21	156.61
2024-05-02	Z	IX	103.55	103.88	103.05	103.61	2.51	10,374	299	93.07	115.14
2024-05-01	Z	IX	101.72	102.24	100.94	101.25	-0.33	9,054	377	91.35	112.74
2024-04-30	Z	IX	103.26	103.595	102.37	102.57	-1.11	27,793	498	95.98	113.63
2024-04-29	Z	IX	103.04	103.74	102.76	103.54	1.03	12,161	437	93.01	120.40
2024-04-26	Z	IX	101.93	102.72	101.82	102.56	-0.13	12,670	349	92.22	113.03
2024-04-25	Z	IX	101.54	102.54	101.54	102.49	-2.05	11,174	513	91.39	113.85
2024-04-24	Z	IX	104.28	104.30	103.89	104.26	-0.31	8,784	396	93.26	115.08
2024-04-23	Z	IX	103.52	104.2366	103.52	104.21	0.31	12,793	356	93.85	126.31
2024-04-22	Z	IX	102.87	104.18	102.85	103.76	2.11	28,227	571	93.29	120.43
2024-04-19	Z	IX	101.54	102.60	101.17	101.44	-0.39	12,779	424	73.16	113.43
2024-04-18	Z	IX	101.92	102.6209	101.61	101.75	-0.33	22,866	570	89.21	152.44
2024-04-17	Z	IX	102.27	102.3818	101.37	101.95	-0.90	11,218	285	73.16	152.89
2024-04-16	Z	IX	103.00	103.367	102.52	102.83	-1.87	19,263	568	92.64	113.48
2024-04-15	Z	IX	105.97	105.97	105.0199	105.0199	-0.6701	8,331	300	91.15	122.06
2024-04-12	Z	IX	106.53	106.53	105.49	105.69	0.43	10,040	404	73.16	158.43
2024-04-11	Z	IX	105.55	105.70	104.70	105.27	-0.99	9,536	350	94.42	120.27
2024-04-10	Z	IX	105.99	106.02	105.31	105.83	-1.5561	9,056	407	94.19	129.01
2024-04-09	Z	IX	107.77	108.21	106.52	107.21	-0.12	28,945	572	96.03	120.71
2024-04-08	Z	IX	106.40	109.285	106.40	107.31	1.81	55,743	579	106.82	121.03
2024-04-05	Z	IX	105.03	105.9799	105.03	105.50	0.40	8,070	330	94.94	117.20
2024-04-04	Z	IX	106.07	106.6773	104.90	105.05	-0.73	7,342	321	94.13	107.15
2024-04-03	Z	IX	104.98	106.16	104.78	105.91	0.82	13,128	347	103.79	158.46
2024-04-02	Z	IX	104.90	105.28	104.749	105.19	0.235	13,202	330	104.64	115.71
2024-04-01	Z	IX	104.85	104.9399	104.035	104.93	-5.30	20,980	403	104.28	115.71
2024-03-29	Z	IX	109.84	110.27	109.42	110.20	-0.30	0	0	99.69	112.40
2024-03-28	Z	IX	109.84	110.27	109.42	110.20	-0.30	27,671	425	99.69	112.40
2024-03-27	Z	IX	110.11	110.60	109.46	110.26	-0.1609	16,484	330	99.69	164.79
2024-03-26	Z	IX	110.83	111.21	109.80	110.45	0.43	24,460	413	99.69	166.18
2024-03-25	Z	IX	113.43	113.43	110.14	110.40	-0.86	18,471	355	109.98	166.07
2024-03-22	Z	IX	111.17	111.31	110.36	111.29	-0.39	21,495	450	110.71	122.85
2024-03-21	Z	IX	112.33	113.02	111.23	111.65	-0.86	12,042	345	98.77	167.80
2024-03-20	Z	IX	112.07	112.82	111.9327	112.62	0.60	11,278	392	112.36	122.66
2024-03-19	Z	IX	111.29	112.28	110.7169	112.01	2.33	14,874	402	73.16	123.00
2024-03-18	Z	IX	108.99	109.88	108.9103	109.53	2.41	15,301	294	73.16	120.00
2024-03-15	Z	IX	106.48	107.39	106.48	107.19	1.44	13,469	330	106.66	160.45
2024-03-14	Z	IX	106.28	106.50	105.354	105.71	-0.31	14,109	245	105.01	158.22
2024-03-13	Z	IX	105.58	106.415	105.58	105.91	-1.16	13,042	402	73.16	158.74
2024-03-12	Z	IX	106.83	107.43	106.33	107.10	1.46	17,648	408	73.16	160.74
2024-03-11	Z	IX	106.86	106.86	104.35	105.64	-3.86	48,946	661	73.16	158.37
2024-03-08	Z	IX	110.09	110.21	108.9245	109.45	0.951	15,722	345	73.16	164.22
2024-03-07	Z	IX	109.80	112.04	108.21	108.54	-1.11	126,550	1,163	100.45	163.17
2024-03-06	Z	IX	108.34	109.98	107.48	109.46	2.85	21,445	412	73.16	163.50
2024-03-05	Z	IX	105.97	106.65	105.8564	106.27	2.10	16,884	367	73.16	169.71
2024-03-04	Z	IX	104.36	104.51	103.5201	104.06	-1.48	11,817	244	73.16	120.00
2024-03-01	Z	IX	105.0991	106.3499	105.0991	106.03	0.82	12,672	351	73.16	169.34
2024-02-29	Z	IX	104.96	105.21	104.65	105.21	-0.23	10,935	291	73.16	167.66
2024-02-28	Z	IX	104.89	105.5734	104.50	105.09	0.4834	6,348	243	73.16	168.14
2024-02-27	Z	IX	104.73	105.7199	104.51	105.09	0.57	10,293	457	73.16	167.76
2024-02-26	Z	IX	105.04	105.2999	100.82	104.53	0.35	28,159	349	73.16	167.64
2024-02-23	Z	IX	104.46	104.46	103.59	103.97	-0.35	12,136	307	72.80	166.57
2024-02-22	Z	IX	102.88	105.00	102.88	104.46	1.3249	32,468	542	73.16	165.80
2024-02-21	Z	IX	102.74	103.2506	100.82	103.21	0.7059	8,825	282	73.16	164.81
2024-02-20	Z	IX	102.84	102.84	101.04	102.30	1.59	17,807	401	73.16	163.68
2024-02-19	Z	IX	100.45	101.445	100.45	100.92	0.46	0	0	72.80	161.31
2024-02-16	Z	IX	100.45	101.445	100.45	100.92	0.46	16,724	333	72.80	161.31
2024-02-15	Z	IX	99.96	100.52	99.75	100.52	0.59	10,255	256	73.16	160.33
2024-02-14	Z	IX	99.22	99.90	99.22	99.90	-0.045	8,082	285	73.16	159.48
2024-02-13	Z	IX	100.17	100.48	99.18	99.56	-2.18	16,196	447	76.42	109.41
2024-02-12	Z	IX	101.22	102.15	101.16	101.80	0.535	7,568	428	87.80	162.65
2024-02-09	Z	IX	100.73	101.39	100.73	101.39	0.02	12,067	313	86.88	161.84
2024-02-08	Z	IX	100.83	100.978	100.09	100.73	3.19	19,746	322	73.16	161.44
2024-02-07	Z	IX	96.51	97.47	96.51	97.47	1.08	18,733	319	73.16	155.34
2024-02-06	Z	IX	95.85	96.37	95.28	96.37	-0.095	14,391	364	88.35	153.93