Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-09	Z	TX	40.25	41.57	40.25	41.53	1.30	215,327	2,433	41.07	41.97
2024-05-08	Z	TX	39.97	40.46	39.88	40.23	-0.19	182,038	2,263	39.67	41.00
2024-05-07	Z	TX	40.22	40.67	40.22	40.44	0.18	253,055	2,177	39.96	40.93
2024-05-06	Z	TX	40.59	40.74	39.98	40.31	0.02	478,062	4,500	39.67	43.84
2024-05-03	Z	TX	40.76	40.76	40.11	40.29	-0.22	318,519	2,908	36.80	40.49
2024-05-02	Z	TX	40.94	41.5199	39.95	40.51	0.03	351,926	5,752	36.41	44.50
2024-05-01	Z	TX	42.10	43.00	42.07	42.71	0.61	303,696	2,686	42.60	43.31
2024-04-30	Z	TX	43.43	43.43	41.80	42.10	-1.00	491,995	3,591	38.41	45.00
2024-04-29	Z	TX	43.77	43.85	42.74	43.10	-0.51	231,932	3,374	42.06	43.85
2024-04-26	Z	TX	42.82	44.25	42.82	43.58	0.92	456,974	4,168	39.33	43.67
2024-04-25	Z	TX	42.50	43.29	41.955	42.66	0.55	452,083	2,472	38.14	45.00
2024-04-24	Z	TX	42.72	42.73	41.98	42.15	-0.52	296,288	2,118	42.12	42.39
2024-04-23	Z	TX	42.28	42.89	41.83	42.62	-0.08	348,765	2,586	38.75	46.45
2024-04-22	Z	TX	43.15	43.34	42.17	42.67	-0.54	292,417	2,126	38.72	47.47
2024-04-19	Z	TX	42.73	43.21	42.6975	43.19	0.27	138,423	1,601	38.70	47.32
2024-04-18	Z	TX	42.74	43.04	42.25	42.92	0.20	153,640	1,721	40.20	45.00
2024-04-17	Z	TX	42.84	43.21	42.45	42.70	0.36	121,665	1,325	38.14	47.54
2024-04-16	Z	TX	42.42	42.55	41.51	42.35	-0.53	568,908	3,799	41.00	47.21
2024-04-15	Z	TX	42.855	43.42	42.53	42.909	0.309	453,588	2,945	41.80	47.54
2024-04-12	Z	TX	43.51	43.95	42.34	42.60	-0.61	333,239	2,558	41.80	45.00
2024-04-11	Z	TX	44.00	44.31	42.6287	43.20	-0.98	280,336	2,064	41.80	46.95
2024-04-10	Z	TX	43.54	44.315	43.41	44.18	0.185	355,720	2,144	40.24	45.00
2024-04-09	Z	TX	43.61	44.44	43.52	44.00	0.21	392,011	2,853	39.80	48.08
2024-04-08	Z	TX	42.61	43.88	42.61	43.76	1.41	676,597	3,310	43.28	43.99
2024-04-05	Z	TX	42.03	42.405	41.805	42.28	0.16	156,820	1,098	38.41	45.00
2024-04-04	Z	TX	41.34	42.15	41.05	42.09	1.045	390,994	2,596	37.72	42.93
2024-04-03	Z	TX	41.06	41.78	40.81	41.01	-0.20	131,570	1,526	37.27	42.18
2024-04-02	Z	TX	41.77	42.18	40.99	41.22	-0.46	128,558	1,815	36.17	45.80
2024-04-01	Z	TX	41.76	42.12	41.50	41.68	0.05	99,397	1,011	41.31	45.00
2024-03-29	Z	TX	42.08	42.09	41.62	41.62	-0.249	0	0	38.00	46.13
2024-03-28	Z	TX	42.08	42.09	41.62	41.62	-0.249	74,617	897	38.00	46.13
2024-03-27	Z	TX	41.37	42.13	41.37	41.89	0.58	150,409	1,195	41.34	42.31
2024-03-26	Z	TX	41.25	41.66	40.8901	41.32	0.32	88,604	1,150	40.91	41.87
2024-03-25	Z	TX	40.89	41.4778	40.88	41.03	0.16	98,497	868	38.00	45.22
2024-03-22	Z	TX	40.97	41.37	40.83	40.88	-0.27	84,924	1,076	40.38	41.34
2024-03-21	Z	TX	41.09	41.41	40.94	41.11	0.085	118,906	1,374	40.00	45.00
2024-03-20	Z	TX	40.46	41.33	40.46	41.00	0.35	88,517	1,029	40.25	41.41
2024-03-19	Z	TX	39.85	40.69	39.85	40.65	0.74	194,553	1,389	36.58	44.78
2024-03-18	Z	TX	40.00	40.00	39.55	39.89	0.195	173,417	1,088	39.00	44.42
2024-03-15	Z	TX	39.42	39.84	39.37	39.71	0.03	155,855	1,626	35.49	44.15
2024-03-14	Z	TX	40.17	40.17	39.4475	39.69	-0.59	129,281	1,179	36.10	43.00
2024-03-13	Z	TX	40.57	40.8699	39.69	40.28	-0.25	176,614	1,547	39.76	44.62
2024-03-12	Z	TX	40.64	40.82	40.2604	40.51	0.20	73,193	839	40.11	40.93
2024-03-11	Z	TX	40.00	40.32	39.73	40.30	0.18	117,007	1,010	39.75	44.78
2024-03-08	Z	TX	39.31	40.27	39.31	40.10	0.83	141,603	1,262	39.69	40.51
2024-03-07	Z	TX	39.66	39.93	39.27	39.28	-0.08	120,411	1,060	35.77	44.20
2024-03-06	Z	TX	39.11	39.79	39.11	39.35	0.92	163,278	1,802	38.87	39.68
2024-03-05	Z	TX	38.99	39.00	38.15	38.42	-0.74	108,436	1,206	38.03	38.81
2024-03-04	Z	TX	40.23	40.41	39.12	39.15	-1.22	145,457	1,377	38.86	39.50
2024-03-01	Z	TX	40.555	40.91	40.21	40.36	-0.18	119,953	1,409	39.89	40.54
2024-02-29	Z	TX	39.77	40.59	39.77	40.54	0.93	186,376	1,713	38.09	44.92
2024-02-28	Z	TX	40.10	40.38	39.49	39.65	-0.79	154,566	1,571	35.67	43.42
2024-02-27	Z	TX	40.10	40.63	40.00	40.42	0.64	163,619	1,544	40.00	44.33
2024-02-26	Z	TX	39.60	39.96	39.46	39.82	-0.04	111,846	1,233	39.40	43.66
2024-02-23	Z	TX	39.95	40.00	39.61	39.84	-0.105	115,321	1,078	39.38	40.19
2024-02-22	Z	TX	40.93	41.34	39.805	39.95	-0.74	200,971	1,728	40.00	42.00
2024-02-21	Z	TX	39.93	41.255	39.00	40.69	3.24	497,518	3,843	37.40	45.12
2024-02-20	Z	TX	37.35	37.7076	37.02	37.47	-0.19	176,051	2,236	36.17	43.42
2024-02-19	Z	TX	37.54	38.09	37.54	37.67	0.22	0	0	37.19	37.98
2024-02-16	Z	TX	37.54	38.09	37.54	37.67	0.22	98,702	1,139	37.19	37.98
2024-02-15	Z	TX	37.22	37.67	37.05	37.47	0.19	159,180	1,506	37.04	37.83
2024-02-14	Z	TX	36.96	37.34	36.82	37.26	0.50	105,872	1,253	36.90	44.50
2024-02-13	Z	TX	37.07	37.38	36.59	36.74	-1.19	127,259	1,401	35.00	41.43
2024-02-12	Z	TX	37.48	38.325	37.48	37.95	0.47	93,005	966	37.50	38.29