Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	R	124.70	125.72	122.64	124.75	2.35	194,581	5,085	122.29	127.13
2024-05-01	Z	R	121.44	126.035	120.81	122.40	0.47	275,016	4,214	115.43	139.19
2024-04-30	Z	R	121.87	122.445	120.695	121.85	-1.066	463,124	4,553	119.07	139.19
2024-04-29	Z	R	122.38	123.795	122.12	123.10	1.15	267,319	4,241	1.00	139.19
2024-04-26	Z	R	121.27	123.185	121.00	121.95	-0.49	224,612	4,158	121.30	122.73
2024-04-25	Z	R	120.01	123.45	118.55	122.43	0.20	491,715	5,902	115.18	134.33
2024-04-24	Z	R	122.30	122.94	118.595	122.19	0.23	509,590	7,835	115.16	134.33
2024-04-23	Z	R	111.25	122.81	111.25	122.01	13.01	714,934	8,175	100.04	122.89
2024-04-22	Z	R	109.31	110.22	108.3601	109.00	0.20	441,592	5,095	100.96	117.72
2024-04-19	Z	R	107.17	108.96	107.17	108.71	1.54	306,179	3,968	98.68	109.29
2024-04-18	Z	R	109.53	109.82	106.8837	107.17	-1.66	294,434	4,212	106.36	107.71
2024-04-17	Z	R	110.76	111.74	108.10	108.78	-3.13	261,707	4,537	108.18	118.91
2024-04-16	Z	R	113.95	113.95	111.445	111.88	-2.44	193,807	3,273	111.49	123.20
2024-04-15	Z	R	115.90	116.8574	114.15	114.40	-0.43	115,668	2,648	110.10	183.71
2024-04-12	Z	R	116.10	116.175	114.45	114.83	-2.11	150,192	2,770	113.99	115.38
2024-04-11	Z	R	116.01	117.79	115.70	116.97	0.9464	155,474	2,543	106.35	117.71
2024-04-10	Z	R	119.57	119.57	116.06	116.08	-5.12	236,258	4,515	114.02	117.57
2024-04-09	Z	R	120.12	121.32	118.908	121.21	1.155	247,899	4,109	121.23	121.98
2024-04-08	Z	R	118.99	120.47	118.99	120.07	1.474	127,333	2,696	119.40	120.82
2024-04-05	Z	R	117.86	119.34	117.86	118.60	1.06	126,792	2,553	110.10	131.08
2024-04-04	Z	R	120.49	121.58	117.32	117.62	-1.94	157,399	2,893	115.27	131.89
2024-04-03	Z	R	117.90	120.235	117.90	119.56	1.48	196,704	3,266	108.11	121.95
2024-04-02	Z	R	119.67	119.67	117.645	118.03	-2.02	162,988	4,425	117.30	128.88
2024-04-01	Z	R	119.54	120.51	118.40	120.13	-0.04	240,774	3,850	119.28	120.69
2024-03-29	Z	R	118.61	120.93	118.40	120.19	1.56	0	0	119.51	120.93
2024-03-28	Z	R	118.61	120.93	118.40	120.19	1.56	253,201	3,260	119.51	120.93
2024-03-27	Z	R	116.27	118.61	116.23	118.61	2.88	253,385	3,466	117.73	119.14
2024-03-26	Z	R	115.59	116.57	115.34	115.71	0.71	159,982	2,621	112.04	118.00
2024-03-25	Z	R	114.79	115.70	114.205	115.00	0.26	138,760	2,499	114.44	125.71
2024-03-22	Z	R	116.90	116.90	113.905	114.78	-1.75	208,191	3,280	104.28	115.43
2024-03-21	Z	R	115.39	117.055	115.39	116.57	1.70	233,270	3,362	105.00	125.00
2024-03-20	Z	R	112.91	115.09	112.74	114.83	1.66	302,752	3,495	114.43	115.81
2024-03-19	Z	R	113.58	114.00	112.38	113.13	-0.77	294,182	3,204	110.10	124.00
2024-03-18	Z	R	113.37	114.85	112.36	113.88	1.62	315,497	4,092	111.05	139.19
2024-03-15	Z	R	112.51	113.99	112.25	112.29	-0.66	604,053	4,260	111.60	124.61
2024-03-14	Z	R	113.46	114.225	111.97	112.95	-0.64	234,538	3,860	112.07	121.58
2024-03-13	Z	R	113.82	114.76	112.98	113.64	-0.174	400,823	4,258	110.46	125.12
2024-03-12	Z	R	114.79	115.77	113.74	113.81	-0.77	192,506	2,910	105.26	121.69
2024-03-11	Z	R	114.85	114.85	113.46	114.63	-0.15	197,407	2,769	110.25	122.00
2024-03-08	Z	R	116.17	116.87	114.75	114.79	-1.28	331,900	2,784	114.22	115.36
2024-03-07	Z	R	114.46	116.28	114.39	116.03	2.165	291,908	2,845	104.38	122.00
2024-03-06	Z	R	113.10	113.88	112.365	113.83	1.24	208,292	2,964	113.04	123.96
2024-03-05	Z	R	112.86	114.49	112.40	112.51	-0.66	131,895	2,321	102.33	113.05
2024-03-04	Z	R	114.07	115.19	113.13	113.13	-0.365	158,553	2,859	112.41	113.55
2024-03-01	Z	R	113.34	113.53	112.3625	113.525	-0.575	149,347	2,825	112.82	123.72
2024-02-29	Z	R	112.87	114.785	112.83	114.10	1.33	369,408	3,119	113.59	114.73
2024-02-28	Z	R	111.28	113.85	110.73	112.78	0.99	317,485	4,058	110.10	128.08
2024-02-27	Z	R	114.10	114.26	111.85	111.85	-2.09	305,121	3,824	111.25	122.02
2024-02-26	Z	R	113.40	115.065	112.50	113.99	-0.11	350,178	3,847	93.40	118.00
2024-02-23	Z	R	112.46	114.445	111.89	114.08	1.48	353,660	3,846	113.35	114.49
2024-02-22	Z	R	110.52	113.02	110.33	112.62	1.57	423,586	4,324	111.99	113.13
2024-02-21	Z	R	108.44	111.405	108.28	111.03	2.14	485,196	5,170	99.03	115.00
2024-02-20	Z	R	107.25	109.07	106.90	108.70	1.36	374,069	3,902	105.11	109.75
2024-02-19	Z	R	108.74	109.05	106.62	107.31	-1.495	0	0	97.23	107.61
2024-02-16	Z	R	108.74	109.05	106.62	107.31	-1.495	425,924	5,414	97.23	107.61
2024-02-15	Z	R	112.31	112.98	108.23	109.54	-1.215	500,887	6,102	93.28	119.96
2024-02-14	Z	R	118.78	119.03	107.85	110.76	-7.76	901,828	9,123	107.02	120.40
2024-02-13	Z	R	116.65	118.79	116.38	118.51	-0.37	659,633	6,157	119.00	124.50
2024-02-12	Z	R	117.01	119.34	117.01	118.94	1.92	343,803	4,773	110.12	126.10
2024-02-09	Z	R	116.42	117.87	115.31	117.12	0.32	336,020	4,337	109.78	119.54
2024-02-08	Z	R	116.85	117.205	115.29	116.75	-0.27	307,079	3,715	106.21	117.32
2024-02-07	Z	R	116.25	117.63	115.82	116.96	0.76	245,839	3,144	105.13	126.10
2024-02-06	Z	R	115.33	117.05	114.72	116.22	1.015	232,821	3,457	109.28	135.68
2024-02-05	Z	R	116.70	116.78	115.11	115.22	-2.61	153,260	2,932	102.06	135.68