Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	LOW	229.97	233.24	229.72	229.87	-0.21	2,001,178	23,793	229.55	230.49
2024-04-25	Z	LOW	227.77	230.645	224.68	229.96	-0.29	1,996,546	25,231	227.87	229.87
2024-04-24	Z	LOW	232.20	232.37	228.83	230.29	-3.2458	1,484,753	23,923	228.05	232.25
2024-04-23	Z	LOW	231.23	234.205	230.22	233.56	3.42	2,189,842	26,569	233.00	236.09
2024-04-22	Z	LOW	231.73	233.04	229.56	231.23	0.99	1,872,901	22,647	230.53	231.52
2024-04-19	Z	LOW	229.49	232.11	228.89	230.24	1.47	2,112,211	23,162	229.54	230.25
2024-04-18	Z	LOW	229.87	232.29	227.55	228.79	-0.10	1,993,171	24,276	227.67	228.78
2024-04-17	Z	LOW	230.24	230.89	227.24	228.86	0.465	1,982,292	21,975	228.53	229.49
2024-04-16	Z	LOW	228.93	229.845	227.32	228.35	-1.74	2,200,963	26,378	228.50	231.34
2024-04-15	Z	LOW	234.84	234.84	229.17	229.985	-2.065	1,933,111	23,182	229.33	230.48
2024-04-12	Z	LOW	233.37	233.915	230.74	232.05	-3.34	2,117,494	27,153	230.00	235.24
2024-04-11	Z	LOW	239.00	240.29	233.19	235.44	-1.85	2,494,643	30,015	235.25	236.35
2024-04-10	Z	LOW	238.14	239.285	235.07	237.16	-7.23	2,955,184	36,430	235.35	240.00
2024-04-09	Z	LOW	243.79	244.81	240.88	244.39	1.79	2,126,276	24,611	243.69	246.84
2024-04-08	Z	LOW	238.26	242.72	237.97	242.59	3.20	2,389,239	27,894	242.32	243.10
2024-04-05	Z	LOW	238.00	240.425	237.825	239.32	1.28	1,680,796	23,251	237.27	241.40
2024-04-04	Z	LOW	243.56	245.35	237.81	238.01	-2.71	2,343,668	28,784	237.77	238.73
2024-04-03	Z	LOW	241.06	244.14	240.49	240.70	-3.74	3,144,083	35,279	240.39	244.01
2024-04-02	Z	LOW	246.28	247.02	243.48	244.45	-4.75	2,818,724	33,958	185.22	246.24
2024-04-01	Z	LOW	253.35	255.315	248.52	249.28	-5.39	2,362,492	30,001	248.50	251.65
2024-03-29	Z	LOW	252.81	255.29	250.98	254.73	1.19	0	0	252.28	256.00
2024-03-28	Z	LOW	252.81	255.29	250.98	254.73	1.19	2,631,233	26,891	252.28	256.00
2024-03-27	Z	LOW	252.37	253.36	251.24	253.33	1.88	2,349,790	25,605	252.47	254.26
2024-03-26	Z	LOW	253.47	255.04	251.28	251.42	-2.54	3,048,877	26,331	250.00	255.12
2024-03-25	Z	LOW	258.72	259.4617	253.73	254.00	-4.50	2,024,643	21,971	248.58	257.86
2024-03-22	Z	LOW	261.13	262.49	258.37	258.50	-2.52	2,493,229	23,232	183.21	259.10
2024-03-21	Z	LOW	252.96	261.34	252.95	261.00	8.98	3,418,417	34,162	260.53	261.78
2024-03-20	Z	LOW	248.535	252.42	247.42	251.96	3.98	1,881,970	22,810	252.00	252.60
2024-03-19	Z	LOW	244.50	248.20	244.47	248.02	4.46	2,408,472	24,783	247.53	248.02
2024-03-18	Z	LOW	245.70	246.33	243.01	243.48	-1.28	2,480,936	23,993	199.44	248.50
2024-03-15	Z	LOW	244.23	247.25	243.61	244.73	0.09	5,692,794	24,869	244.31	247.00
2024-03-14	Z	LOW	246.66	247.80	242.49	244.63	-2.74	2,492,526	27,782	243.73	248.19
2024-03-13	Z	LOW	244.24	248.55	244.24	247.41	4.19	2,238,051	27,064	240.00	248.75
2024-03-12	Z	LOW	241.69	244.47	241.11	243.26	2.34	2,095,405	21,944	242.87	243.68
2024-03-11	Z	LOW	241.32	242.16	238.92	240.96	-1.00	2,058,968	22,733	241.15	242.94
2024-03-08	Z	LOW	241.61	243.99	241.51	241.95	0.27	1,503,042	18,350	241.22	242.47
2024-03-07	Z	LOW	242.13	244.15	241.42	241.72	0.70	1,792,912	22,222	240.00	258.40
2024-03-06	Z	LOW	241.33	242.47	239.86	241.12	0.37	2,367,654	23,675	240.11	242.35
2024-03-05	Z	LOW	241.76	243.025	240.11	240.82	-1.30	2,514,685	23,220	237.04	248.29
2024-03-04	Z	LOW	244.22	245.29	242.03	242.10	-2.57	2,321,528	27,631	241.05	242.17
2024-03-01	Z	LOW	240.17	245.09	239.77	244.8362	4.1662	2,712,535	32,647	243.01	244.99
2024-02-29	Z	LOW	238.97	241.39	238.55	240.67	1.83	3,107,620	27,694	237.57	248.29
2024-02-28	Z	LOW	238.00	241.44	237.35	238.80	3.57	3,287,004	36,121	238.00	248.29
2024-02-27	Z	LOW	232.43	239.49	230.02	235.39	4.1339	5,076,570	43,526	225.32	238.51
2024-02-26	Z	LOW	232.98	234.23	230.98	231.32	-1.25	2,927,495	28,262	208.07	233.33
2024-02-23	Z	LOW	231.45	233.09	231.1575	232.56	2.01	2,112,676	23,494	231.83	232.61
2024-02-22	Z	LOW	228.32	231.29	227.63	230.51	2.59	2,115,099	25,017	221.77	231.81
2024-02-21	Z	LOW	225.71	228.10	225.03	227.79	2.27	1,700,740	21,635	208.07	259.92
2024-02-20	Z	LOW	222.99	226.43	221.77	225.51	-1.40	2,578,928	27,173	223.59	225.51
2024-02-19	Z	LOW	227.27	228.94	225.3747	226.85	-1.55	0	0	214.80	226.77
2024-02-16	Z	LOW	227.27	228.94	225.3747	226.85	-1.55	2,388,385	25,577	214.80	226.77
2024-02-15	Z	LOW	227.75	228.61	226.39	228.33	1.43	1,924,709	19,330	227.72	229.00
2024-02-14	Z	LOW	226.00	227.17	222.87	226.93	1.49	2,002,096	23,484	222.67	357.95
2024-02-13	Z	LOW	224.93	227.81	223.65	225.43	-4.38	3,388,592	30,905	222.98	228.00
2024-02-12	Z	LOW	226.37	230.94	225.88	229.86	7.68	3,258,147	34,405	229.33	229.85
2024-02-09	Z	LOW	220.81	222.31	219.1701	222.26	1.88	1,359,124	17,911	203.00	226.03
2024-02-08	Z	LOW	222.00	223.59	219.25	220.39	-1.45	1,909,727	24,648	220.03	220.95
2024-02-07	Z	LOW	219.32	222.3525	218.88	221.69	3.61	3,303,038	27,565	217.12	221.62
2024-02-06	Z	LOW	217.80	219.92	216.22	218.12	0.02	2,147,533	18,612	218.26	218.44
2024-02-05	Z	LOW	217.33	218.33	214.88	218.01	-1.45	2,303,670	23,047	213.00	220.48
2024-02-02	Z	LOW	217.54	220.94	212.51	219.49	-0.71	3,304,890	33,525	132.10	219.57
2024-02-01	Z	LOW	213.02	220.56	212.37	220.23	7.31	3,265,368	30,379	220.00	226.31
2024-01-31	Z	LOW	215.11	216.58	212.71	212.84	-1.65	3,429,265	25,577	212.85	213.97
2024-01-30	Z	LOW	210.87	216.37	210.10	214.52	2.68	2,742,526	30,412	214.60	218.77