Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	LH	203.21	204.50	200.925	201.37	-2.92	890,860	12,137	199.75	206.91
2024-04-29	Z	LH	199.00	207.535	199.00	204.17	5.79	1,415,308	18,207	203.31	204.81
2024-04-26	Z	LH	197.08	200.155	197.01	198.40	-0.04	931,317	15,783	197.78	235.55
2024-04-25	Z	LH	204.77	204.82	196.11	198.35	-9.62	2,097,980	24,278	199.00	224.69
2024-04-24	Z	LH	206.82	208.14	205.54	207.94	-0.04	793,521	11,899	197.74	207.86
2024-04-23	Z	LH	204.76	210.63	203.22	207.97	5.03	925,408	14,278	203.50	228.58
2024-04-22	Z	LH	202.25	203.89	200.67	203.07	1.69	685,860	11,769	198.06	217.00
2024-04-19	Z	LH	200.73	201.64	199.6501	201.48	2.12	768,163	10,575	199.00	201.71
2024-04-18	Z	LH	199.55	200.21	198.06	199.45	-0.54	768,808	10,865	199.00	199.94
2024-04-17	Z	LH	202.78	202.78	199.84	199.97	-1.96	683,299	8,147	200.00	200.85
2024-04-16	Z	LH	204.24	204.69	201.91	201.93	-1.39	691,528	9,807	201.72	229.04
2024-04-15	Z	LH	207.68	208.32	203.00	203.37	-2.36	669,066	8,880	202.54	204.04
2024-04-12	Z	LH	205.21	206.40	204.40	205.73	-0.77	717,019	10,599	204.72	206.22
2024-04-11	Z	LH	207.91	207.955	204.01	206.50	-0.70	861,295	11,948	205.81	207.32
2024-04-10	Z	LH	208.57	209.205	206.56	207.17	-2.89	901,940	10,189	206.10	207.60
2024-04-09	Z	LH	211.51	212.685	210.00	210.05	-0.11	714,111	8,926	209.29	226.86
2024-04-08	Z	LH	211.15	212.39	210.06	210.12	-1.18	602,421	7,574	209.54	213.02
2024-04-05	Z	LH	211.00	212.065	208.75	211.26		612,676	9,240	210.49	212.01
2024-04-04	Z	LH	213.77	214.855	210.63	211.21	-1.12	498,931	9,141	189.32	213.93
2024-04-03	Z	LH	211.59	213.445	210.80	212.24	0.17	624,121	9,831	211.95	213.47
2024-04-02	Z	LH	216.14	216.155	210.81	211.95	-4.455	802,911	11,807	211.15	212.67
2024-04-01	Z	LH	217.29	217.785	213.81	216.35	-2.17	490,616	8,424	215.32	216.85
2024-03-29	Z	LH	216.74	218.67	215.64	218.46	1.88	0	0	216.12	218.46
2024-03-28	Z	LH	216.74	218.67	215.64	218.46	1.88	607,583	8,188	216.12	218.46
2024-03-27	Z	LH	214.85	216.63	214.85	216.57	3.02	430,692	7,936	215.48	216.97
2024-03-26	Z	LH	213.75	214.4161	212.78	213.52	-0.25	559,147	7,748	213.11	214.64
2024-03-25	Z	LH	215.00	215.316	212.30	213.75	0.51	520,476	6,953	213.21	234.35
2024-03-22	Z	LH	211.29	213.34	210.19	213.26	2.01	806,721	9,041	192.39	213.94
2024-03-21	Z	LH	210.51	212.04	209.55	211.29	1.965	568,884	8,726	210.76	212.28
2024-03-20	Z	LH	210.30	210.90	207.57	209.36	-1.57	1,168,406	11,207	209.13	210.64
2024-03-19	Z	LH	209.84	211.98	208.36	210.97	1.395	858,086	11,272	207.94	213.70
2024-03-18	Z	LH	209.34	209.60	206.87	209.54	0.35	877,597	9,356	206.27	265.00
2024-03-15	Z	LH	206.37	211.01	206.37	209.21	0.23	1,388,743	13,513	188.75	230.10
2024-03-14	Z	LH	214.52	214.76	207.49	209.01	-6.69	1,582,566	20,907	207.90	228.53
2024-03-13	Z	LH	217.66	218.49	214.49	215.75	-1.07	541,043	9,205	215.35	216.67
2024-03-12	Z	LH	217.99	218.51	216.295	216.86	-1.72	395,549	7,276	216.26	217.59
2024-03-11	Z	LH	216.84	218.91	215.92	218.53	1.04	512,858	9,145	213.55	233.21
2024-03-08	Z	LH	218.53	219.71	217.32	217.50	-0.83	632,404	10,896	216.84	218.16
2024-03-07	Z	LH	218.45	219.70	217.34	218.36	0.54	576,042	9,510	217.75	219.08
2024-03-06	Z	LH	216.36	218.25	215.44	217.80	1.62	795,343	9,649	216.71	218.04
2024-03-05	Z	LH	219.47	221.135	216.12	216.15	-2.95	835,504	10,321	215.43	216.76
2024-03-04	Z	LH	217.12	220.18	217.075	219.10	1.12	598,141	8,651	218.15	219.48
2024-03-01	Z	LH	215.29	218.10	214.53	218.04	2.21	795,696	9,496	217.33	219.30
2024-02-29	Z	LH	215.00	216.09	212.23	215.83	1.00	1,299,213	12,439	193.74	246.40
2024-02-28	Z	LH	215.66	215.71	213.86	214.80	-0.832	642,899	9,709	212.33	218.84
2024-02-27	Z	LH	214.96	216.46	212.15	215.69	0.20	1,075,066	13,253	214.97	216.29
2024-02-26	Z	LH	218.91	221.10	214.90	215.47	-3.09	1,239,848	13,127	184.73	246.40
2024-02-23	Z	LH	218.56	219.49	216.55	219.16	1.45	939,971	10,427	218.56	219.59
2024-02-22	Z	LH	217.51	218.32	214.04	217.77	-0.22	979,637	11,994	210.00	246.40
2024-02-21	Z	LH	215.30	218.10	214.01	217.93	2.18	803,588	10,202	186.42	236.63
2024-02-20	Z	LH	215.29	217.78	214.71	215.67	-1.08	857,150	11,916	210.00	231.39
2024-02-19	Z	LH	223.37	223.37	216.00	216.64	-5.49	0	0	215.65	216.80
2024-02-16	Z	LH	223.37	223.37	216.00	216.64	-5.49	1,151,408	15,307	215.65	216.80
2024-02-15	Z	LH	227.00	229.46	218.00	222.13	-6.07	1,064,009	13,212	202.93	246.06
2024-02-14	Z	LH	224.47	228.55	224.40	228.11	4.69	1,074,458	14,042	212.00	244.00
2024-02-13	Z	LH	226.45	226.985	221.98	223.33	-4.085	625,238	9,842	206.47	233.00
2024-02-12	Z	LH	222.26	227.53	221.83	227.45	4.93	508,804	8,110	226.44	227.81
2024-02-09	Z	LH	222.73	223.605	222.175	222.59	-0.17	386,764	6,816	221.81	250.75
2024-02-08	Z	LH	222.06	223.155	220.75	222.80	-1.04	602,466	7,926	206.47	272.50
2024-02-07	Z	LH	223.77	224.4225	222.646	223.71	1.41	505,867	6,789	186.38	267.60
2024-02-06	Z	LH	219.77	223.18	219.77	222.28	2.71	466,285	6,829	186.38	271.41
2024-02-05	Z	LH	220.57	221.325	218.845	219.64	-1.94	582,208	8,656	218.92	220.26
2024-02-02	Z	LH	223.01	223.805	220.92	221.54	-2.82	617,268	10,004	213.50	299.89
2024-02-01	Z	LH	218.28	224.32	213.281	224.29	2.01	765,858	10,516	206.47	225.99
2024-01-31	Z	LH	227.56	227.56	221.79	222.30	-4.01	789,990	11,484	218.00	231.00