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	L	76.38	76.54	75.44	76.40	-0.12	588,620	6,666	76.54	79.50
2024-05-02	Z	L	76.67	76.79	76.11	76.53	0.27	566,371	8,576	62.36	84.66
2024-05-01	Z	L	75.23	76.80	75.23	76.28	1.13	1,027,233	9,991	75.13	77.59
2024-04-30	Z	L	75.68	75.68	75.10	75.15	-0.68	609,936	7,297	74.69	75.65
2024-04-29	Z	L	75.46	75.91	75.41	75.82	0.37	599,534	5,710	30.31	76.73
2024-04-26	Z	L	76.01	76.02	75.42	75.46	-0.92	568,932	6,394	74.93	102.03
2024-04-25	Z	L	76.84	77.07	76.13	76.41	-0.42	612,256	8,516	61.29	77.02
2024-04-24	Z	L	76.20	76.84	75.92	76.81	0.09	515,764	6,132	75.48	102.03
2024-04-23	Z	L	76.64	76.86	76.28	76.72	0.25	598,586	7,102	75.82	102.03
2024-04-22	Z	L	75.76	76.91	75.55	76.48	0.86	821,673	6,539	75.52	102.03
2024-04-19	Z	L	74.25	75.69	74.11	75.64	1.81	751,588	6,741	75.05	102.03
2024-04-18	Z	L	73.44	74.265	73.44	73.84	0.70	649,020	7,158	73.30	74.19
2024-04-17	Z	L	73.02	73.67	72.91	73.14	-0.20	803,115	7,054	62.36	85.75
2024-04-16	Z	L	73.66	73.75	73.17	73.32	-0.12	640,123	7,623	1.00	85.75
2024-04-15	Z	L	74.78	74.78	73.31	73.42	-0.48	724,649	7,119	62.36	74.06
2024-04-12	Z	L	73.74	74.47	73.50	73.90	0.09	801,967	9,663	73.36	74.25
2024-04-11	Z	L	74.57	74.59	73.64	73.81	-0.99	774,501	8,042	73.81	75.10
2024-04-10	Z	L	74.77	75.26	74.66	74.82	-0.38	652,448	7,871	74.05	75.67
2024-04-09	Z	L	76.28	76.525	74.74	75.19	-0.87	698,356	8,211	74.79	82.38
2024-04-08	Z	L	76.73	76.80	76.01	76.06	-0.60	642,095	6,918	75.64	76.53
2024-04-05	Z	L	76.60	76.83	76.28	76.66	0.33	493,832	7,138	76.21	76.97
2024-04-04	Z	L	77.64	77.81	76.05	76.36	-0.86	609,634	7,574	62.36	77.31
2024-04-03	Z	L	76.93	77.585	76.66	77.21	0.11	642,824	7,189	76.85	86.80
2024-04-02	Z	L	77.53	78.04	76.96	77.07	-0.42	592,740	8,332	76.38	77.81
2024-04-01	Z	L	78.16	78.19	77.33	77.48	-0.83	680,413	6,161	77.00	77.99
2024-03-29	Z	L	78.15	78.55	78.11	78.29	0.15	0	0	77.50	79.12
2024-03-28	Z	L	78.15	78.55	78.11	78.29	0.15	747,935	4,741	77.50	79.12
2024-03-27	Z	L	77.24	78.10	77.08	78.10	1.18	588,899	5,438	73.51	78.28
2024-03-26	Z	L	77.00	77.25	76.85	76.89	-0.12	575,390	5,903	75.91	78.28
2024-03-25	Z	L	76.79	77.36	76.61	76.99	0.53	621,160	7,198	76.62	84.16
2024-03-22	Z	L	77.68	77.68	76.43	76.45	-0.979	568,572	6,143	75.75	76.84
2024-03-21	Z	L	77.76	77.89	77.20	77.41	-0.36	593,459	5,520	77.04	77.95
2024-03-20	Z	L	77.16	77.84	77.02	77.76	0.331	595,937	5,901	77.24	77.76
2024-03-19	Z	L	77.29	77.74	77.20	77.41	0.42	693,442	4,837	75.71	79.90
2024-03-18	Z	L	76.97	77.56	76.66	76.97	0.001	942,090	6,762	76.29	85.30
2024-03-15	Z	L	75.44	76.99	75.41	76.97	0.96	1,901,578	8,338	69.46	85.21
2024-03-14	Z	L	75.91	76.18	75.48	76.01	-0.14	741,785	7,343	75.43	77.41
2024-03-13	Z	L	76.25	76.3999	75.8186	76.15	-0.06	783,220	7,594	75.35	78.28
2024-03-12	Z	L	76.01	76.235	75.71	76.21	0.20	618,850	6,837	69.96	83.04
2024-03-11	Z	L	74.78	76.00	74.68	76.00	1.16	789,386	6,184	70.00	83.04
2024-03-08	Z	L	75.04	75.23	74.73	74.84	-0.255	659,184	6,826	74.48	75.20
2024-03-07	Z	L	75.43	75.67	74.90	75.10	-0.37	584,655	6,918	74.88	83.04
2024-03-06	Z	L	74.80	75.54	74.43	75.47	0.89	746,483	6,989	67.84	76.18
2024-03-05	Z	L	74.23	74.84	74.23	74.58	0.235	665,976	6,096	70.00	119.32
2024-03-04	Z	L	74.43	74.98	74.14	74.35	-0.08	599,031	6,911	66.03	80.00
2024-03-01	Z	L	75.12	75.165	74.27	74.46	-0.67	644,838	6,127	73.92	119.13
2024-02-29	Z	L	75.16	75.265	74.59	75.13	0.065	926,120	5,724	75.21	120.20
2024-02-28	Z	L	74.99	75.49	74.83	75.06	0.07	686,312	6,049	70.00	120.12
2024-02-27	Z	L	74.41	75.025	73.98	74.99	0.435	937,231	7,060	70.00	119.56
2024-02-26	Z	L	75.12	75.33	74.51	74.54	-0.65	722,562	6,023	67.68	80.90
2024-02-23	Z	L	74.96	75.41	74.87	75.19	0.26	483,907	5,533	74.72	75.44
2024-02-22	Z	L	74.50	74.99	74.15	74.91	0.58	746,102	6,756	70.00	80.00
2024-02-21	Z	L	74.16	74.45	73.83	74.32	0.44	925,492	5,524	66.66	75.48
2024-02-20	Z	L	74.00	74.55	73.68	73.87	-0.4175	890,877	7,360	70.00	80.00
2024-02-19	Z	L	75.22	75.30	74.27	74.34	-0.88	0	0	67.48	74.52
2024-02-16	Z	L	75.22	75.30	74.27	74.34	-0.88	931,734	7,258	67.48	74.52
2024-02-15	Z	L	73.54	75.375	73.45	75.22	1.70	1,206,471	8,305	60.45	81.69
2024-02-14	Z	L	73.29	73.56	73.00	73.52	0.51	996,430	7,080	69.16	117.58
2024-02-13	Z	L	73.39	73.85	72.50	73.02	-0.08	1,298,509	8,720	69.16	116.79
2024-02-12	Z	L	72.99	73.53	72.66	73.10	0.34	834,334	6,219	69.16	85.00
2024-02-09	Z	L	71.78	72.76	71.66	72.75	0.72	671,423	6,965	65.44	116.35
2024-02-08	Z	L	72.47	72.52	71.52	72.02	-0.64	1,072,524	8,127	65.04	115.31
2024-02-07	Z	L	72.96	73.00	72.39	72.66	-0.15	864,375	7,554	69.16	116.00
2024-02-06	Z	L	72.60	73.17	72.41	72.81	0.01	1,400,748	7,536	65.20	79.28
2024-02-05	Z	L	74.59	75.24	72.275	72.79	-0.251	1,618,139	10,504	65.04	80.30