Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	O	55.29	55.29	54.882	55.13	-0.055	4,270,756	47,536	55.15	55.25
2024-05-16	Z	O	55.05	55.4164	54.92	55.19	0.08	4,198,487	54,392	55.00	55.42
2024-05-15	Z	O	55.29	55.52	54.98	55.11	0.235	6,022,429	57,104	54.86	55.25
2024-05-14	Z	O	55.15	55.40	54.675	54.87	-0.09	4,898,824	49,297	54.60	55.22
2024-05-13	Z	O	55.45	55.49	54.835	54.96	-0.05	3,927,345	50,747	54.72	55.21
2024-05-10	Z	O	54.74	55.14	54.61	55.01	0.385	3,859,551	50,389	54.75	55.20
2024-05-09	Z	O	55.00	55.06	54.28	54.63	-0.16	6,112,559	63,166	54.45	54.93
2024-05-08	Z	O	54.78	54.985	54.53	54.79	-0.235	6,601,977	54,350	54.89	54.97
2024-05-07	Z	O	55.32	55.59	54.855	55.02	-0.43	6,356,896	54,821	55.02	55.52
2024-05-06	Z	O	55.48	55.6732	55.15	55.45	0.16	6,844,473	57,048	55.00	55.41
2024-05-03	Z	O	55.40	55.75	54.86	55.26	0.37	9,076,422	53,421	55.00	55.50
2024-05-02	Z	O	54.43	54.94	54.02	54.91	1.00	5,896,210	57,761	54.50	55.30
2024-05-01	Z	O	53.37	54.54	53.34	53.92	0.37	5,868,893	51,921	53.89	53.98
2024-04-30	Z	O	53.98	54.125	53.51	53.54	-0.503	8,569,092	47,009	53.50	53.87
2024-04-29	Z	O	54.00	54.54	53.93	54.31	0.60	6,559,993	54,835	54.30	54.78
2024-04-26	Z	O	53.89	54.2015	53.51	53.71	-0.085	6,860,741	51,555	53.50	53.99
2024-04-25	Z	O	53.03	53.91	52.88	53.80	0.145	4,880,724	47,303	53.60	55.42
2024-04-24	Z	O	53.17	53.745	52.86	53.67	0.26	5,339,804	48,555	53.40	54.32
2024-04-23	Z	O	53.23	53.58	53.11	53.39	0.05	6,650,453	49,806	52.94	53.40
2024-04-22	Z	O	53.00	53.38	52.55	53.33	0.295	4,181,104	48,190	52.83	53.37
2024-04-19	Z	O	52.19	53.16	52.18	53.04	1.00	6,610,026	54,531	52.50	54.03
2024-04-18	Z	O	51.43	52.05	51.13	52.03	0.74	4,960,219	48,159	51.69	52.02
2024-04-17	Z	O	50.81	51.545	50.65	51.28	0.465	5,120,167	53,748	51.20	51.75
2024-04-16	Z	O	51.52	51.57	50.78	50.80	-0.84	7,119,254	64,744	50.25	51.08
2024-04-15	Z	O	52.275	52.35	51.35	51.655	-0.365	6,251,824	61,777	50.00	52.25
2024-04-12	Z	O	52.19	52.295	51.855	52.02	-0.2599	6,409,623	52,831	51.85	52.25
2024-04-11	Z	O	52.46	52.7599	52.095	52.24	0.09	5,723,653	52,684	51.66	52.70
2024-04-10	Z	O	53.01	53.36	51.70	52.14	-2.2417	7,578,578	84,136	52.10	52.17
2024-04-09	Z	O	53.76	54.39	53.70	54.38	0.7413	3,402,964	41,541	54.26	55.06
2024-04-08	Z	O	53.05	53.665	52.94	53.64	0.64	4,006,797	47,154	53.63	53.67
2024-04-05	Z	O	52.19	53.16	51.97	53.01	0.40	4,718,348	48,944	52.92	53.10
2024-04-04	Z	O	52.91	53.45	52.45	52.62	-0.155	3,923,100	45,993	52.52	53.44
2024-04-03	Z	O	52.84	52.97	52.5386	52.77	-0.12	4,683,359	44,843	52.75	53.18
2024-04-02	Z	O	52.97	53.07	52.66	52.87	-0.58	5,107,259	51,135	52.61	53.03
2024-04-01	Z	O	54.01	54.05	53.40	53.46	-0.65	4,854,822	56,998	53.45	53.80
2024-03-29	Z	O	53.62	54.20	53.62	54.10	0.577	0	0	54.00	54.16
2024-03-28	Z	O	53.62	54.20	53.62	54.10	0.577	6,317,900	49,973	54.00	54.16
2024-03-27	Z	O	53.00	53.77	52.86	53.77	1.17	9,111,571	47,033	53.72	53.77
2024-03-26	Z	O	52.38	52.77	52.25	52.60	0.43	6,484,654	49,162	52.60	52.80
2024-03-25	Z	O	52.26	52.575	51.97	52.17	0.08	6,775,162	53,350	52.24	52.90
2024-03-22	Z	O	52.77	52.85	52.00	52.08	-0.415	5,774,979	47,013	52.00	52.21
2024-03-21	Z	O	52.66	52.89	52.20	52.49	0.03	5,075,522	47,416	52.50	52.70
2024-03-20	Z	O	51.89	52.49	51.64	52.44	0.33	4,057,813	42,770	52.51	52.68
2024-03-19	Z	O	52.25	52.40	51.82	52.10	-0.12	5,448,269	44,868	51.82	52.15
2024-03-18	Z	O	52.05	52.465	52.00	52.21	0.03	4,780,902	51,145	51.28	52.40
2024-03-15	Z	O	51.16	52.31	51.04	52.19	0.54	10,074,397	50,093	52.19	70.00
2024-03-14	Z	O	52.175	52.2934	51.2397	51.66	-0.58	9,746,168	68,222	51.30	51.80
2024-03-13	Z	O	52.97	53.33	52.1947	52.28	-0.60	7,505,961	48,798	52.20	53.30
2024-03-12	Z	O	53.00	53.04	52.54	52.88	-0.24	6,962,402	52,505	52.60	53.25
2024-03-11	Z	O	52.89	53.49	52.785	53.09	0.17	4,753,660	46,400	53.09	53.28
2024-03-08	Z	O	52.60	52.97	52.54	52.91	0.665	4,966,803	48,274	52.46	52.96
2024-03-07	Z	O	52.41	52.59	52.02	52.24	0.075	4,874,971	46,938	52.05	52.44
2024-03-06	Z	O	52.60	52.65	51.86	52.16	-0.10	4,926,948	46,817	52.15	52.39
2024-03-05	Z	O	52.65	52.86	52.07	52.25	-0.455	5,979,162	45,908	52.05	52.46
2024-03-04	Z	O	52.01	52.85	51.89	52.71	0.48	5,169,319	50,150	52.45	53.00
2024-03-01	Z	O	51.99	52.27	50.90	52.235	0.125	8,952,611	74,231	52.02	52.20
2024-02-29	Z	O	52.18	52.635	51.88	52.11	0.3065	6,752,994	49,416	51.95	52.25
2024-02-28	Z	O	52.19	52.295	51.74	52.02	-0.30	7,628,825	53,184	51.98	52.19
2024-02-27	Z	O	52.80	52.93	52.19	52.31	-0.20	5,966,316	45,553	52.19	52.38
2024-02-26	Z	O	53.02	53.12	52.165	52.49	-0.465	5,120,034	57,207	52.50	52.68
2024-02-23	Z	O	52.92	53.42	52.725	52.94	0.13	5,181,514	45,262	52.96	53.89
2024-02-22	Z	O	52.67	52.96	52.42	52.82	0.12	5,762,619	52,519	52.80	52.90
2024-02-21	Z	O	52.99	53.02	51.69	52.69	0.21	6,531,850	54,773	52.71	52.84
2024-02-20	Z	O	52.46	52.6499	51.96	52.47	0.12	6,093,114	58,889	52.30	52.47