Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Z	LOB	35.03	35.06	34.45	34.45	-0.80	122,691	1,375	33.84	35.20
2024-05-07	Z	LOB	35.51	35.635	35.1806	35.25	-0.17	94,971	1,107	34.79	35.72
2024-05-06	Z	LOB	35.56	35.65	35.25	35.45	0.31	86,079	1,349	34.98	35.91
2024-05-03	Z	LOB	35.65	36.005	35.08	35.32	0.57	141,174	1,911	31.25	39.80
2024-05-02	Z	LOB	33.88	34.87	33.695	34.81	1.36	144,401	1,568	27.44	100.00
2024-05-01	Z	LOB	32.69	34.54	32.52	33.49	1.20	239,897	2,237	29.58	42.47
2024-04-30	Z	LOB	33.25	34.015	32.30	32.32	-1.13	141,818	1,181	28.50	38.88
2024-04-29	Z	LOB	33.31	33.96	32.86	33.48	0.29	241,372	2,722	27.44	42.47
2024-04-26	Z	LOB	34.17	35.01	32.77	33.18	-1.11	356,577	3,311	25.00	42.50
2024-04-25	Z	LOB	36.04	37.10	32.55	34.28	-5.49	778,215	6,273	30.05	42.51
2024-04-24	Z	LOB	38.64	39.96	38.64	39.87	0.54	149,181	1,830	36.00	40.26
2024-04-23	Z	LOB	38.43	39.715	38.43	39.26	0.90	103,964	2,317	34.65	42.41
2024-04-22	Z	LOB	37.90	38.52	37.333	38.41	0.51	118,693	1,712	33.89	42.21
2024-04-19	Z	LOB	36.50	37.98	36.50	37.90	1.27	135,399	2,091	32.80	42.50
2024-04-18	Z	LOB	36.79	37.20	36.55	36.71	-0.05	108,994	1,748	32.80	42.06
2024-04-17	Z	LOB	37.35	37.43	36.58	36.68	-0.18	122,957	1,359	14.67	42.06
2024-04-16	Z	LOB	37.02	37.37	36.71	36.88	-0.62	81,546	1,032	19.95	42.06
2024-04-15	Z	LOB	38.15	38.15	36.99	37.54	-0.39	96,542	1,559	14.88	42.24
2024-04-12	Z	LOB	37.70	38.17	37.70	37.93	-0.25	91,066	1,147	33.23	42.30
2024-04-11	Z	LOB	37.97	38.47	37.44	38.18	0.14	116,703	1,404	32.51	42.50
2024-04-10	Z	LOB	40.28	40.28	37.74	38.01	-3.56	212,537	2,443	15.20	42.50
2024-04-09	Z	LOB	41.37	41.65	41.07	41.58	0.54	75,626	1,093	27.28	42.50
2024-04-08	Z	LOB	40.53	41.305	40.53	41.06	0.73	74,131	723	40.59	41.56
2024-04-05	Z	LOB	39.47	40.34	39.44	40.33	0.72	99,466	1,396	35.30	54.00
2024-04-04	Z	LOB	39.74	40.805	39.56	39.60	0.56	159,218	1,625	38.81	42.94
2024-04-03	Z	LOB	39.46	40.3734	38.94	39.02	-1.08	129,098	1,487	38.24	42.94
2024-04-02	Z	LOB	40.04	40.24	39.165	40.07	-0.45	163,562	2,086	39.58	40.54
2024-04-01	Z	LOB	41.51	41.51	40.09	40.56	-0.87	120,763	1,446	40.12	41.00
2024-03-29	Z	LOB	41.15	41.66	41.15	41.51	0.38	0	0	40.68	42.50
2024-03-28	Z	LOB	41.15	41.66	41.15	41.51	0.38	171,782	1,583	40.68	42.50
2024-03-27	Z	LOB	39.83	41.31	39.82	41.22	1.72	102,540	1,418	27.94	42.50
2024-03-26	Z	LOB	40.46	40.75	39.48	39.59	-0.39	115,538	1,417	15.82	42.50
2024-03-25	Z	LOB	40.17	40.59	39.8975	40.09	0.1875	88,977	1,332	39.65	40.62
2024-03-22	Z	LOB	40.91	40.91	39.775	39.94	-0.95	100,804	1,380	39.44	40.41
2024-03-21	Z	LOB	40.58	41.31	40.46	40.91	0.745	139,336	1,636	16.48	42.50
2024-03-20	Z	LOB	38.36	40.72	38.36	40.15	1.74	145,965	1,625	39.76	40.74
2024-03-19	Z	LOB	38.47	39.4386	38.47	38.57	-0.12	145,417	1,465	19.95	42.50
2024-03-18	Z	LOB	38.30	38.835	37.8007	38.67	0.385	137,590	1,512	15.50	54.00
2024-03-15	Z	LOB	38.08	39.0956	38.08	38.30	0.38	356,705	1,370	37.82	42.50
2024-03-14	Z	LOB	38.38	38.675	37.46	37.99	-0.74	156,522	2,269	37.45	42.50
2024-03-13	Z	LOB	38.83	39.84	38.62	38.74	-0.32	127,767	1,639	15.49	42.50
2024-03-12	Z	LOB	39.64	39.64	38.63	39.12	-0.79	117,634	1,306	38.76	39.51
2024-03-11	Z	LOB	40.00	40.36	39.83	39.92	-0.4175	94,152	1,275	16.00	42.50
2024-03-08	Z	LOB	41.41	41.44	40.05	40.38	-0.252	95,198	1,330	16.12	42.50
2024-03-07	Z	LOB	41.49	41.69	40.21	40.65	-0.04	137,617	1,489	16.12	42.50
2024-03-06	Z	LOB	40.41	42.00	39.76	40.71	0.59	195,557	2,516	16.26	42.83
2024-03-05	Z	LOB	37.34	40.45	37.34	40.22	2.56	198,195	2,865	19.95	42.83
2024-03-04	Z	LOB	38.59	39.05	37.39	37.64	-0.84	145,172	2,037	18.25	41.26
2024-03-01	Z	LOB	39.17	39.17	38.30	38.38	-1.34	155,160	2,220	15.37	41.26
2024-02-29	Z	LOB	39.94	40.56	39.355	39.72	0.78	149,409	1,620	19.95	42.50
2024-02-28	Z	LOB	39.14	39.595	38.81	39.01	-0.53	120,323	1,335	15.56	42.50
2024-02-27	Z	LOB	39.39	39.785	39.01	39.55	0.62	131,703	1,756	39.16	39.92
2024-02-26	Z	LOB	39.03	39.57	38.03	39.00	-0.33	261,778	2,374	21.04	44.75
2024-02-23	Z	LOB	39.15	39.97	38.83	39.36	0.09	164,691	1,800	33.87	42.50
2024-02-22	Z	LOB	39.21	39.655	38.73	39.30	-0.05	134,538	1,615	38.90	39.65
2024-02-21	Z	LOB	39.52	39.65	38.88	39.35	-0.15	218,902	2,271	18.28	42.94
2024-02-20	Z	LOB	38.71	39.81	38.71	39.59	0.09	170,088	1,918	15.85	42.50
2024-02-19	Z	LOB	39.71	40.00	39.31	39.53	-0.955	0	0	38.63	42.50
2024-02-16	Z	LOB	39.71	40.00	39.31	39.53	-0.955	152,871	1,576	38.63	42.50
2024-02-15	Z	LOB	39.55	40.95	38.9876	40.49	1.33	197,515	1,870	33.34	40.67
2024-02-14	Z	LOB	39.29	39.525	38.45	39.21	0.68	217,425	2,267	33.79	54.27
2024-02-13	Z	LOB	37.94	38.65	37.53	38.55	-1.39	381,404	4,063	33.81	43.51
2024-02-12	Z	LOB	38.55	40.535	38.55	39.94	1.28	173,725	2,020	34.76	51.98
2024-02-09	Z	LOB	37.63	38.75	37.00	38.67	1.05	174,256	2,002	15.44	39.00