Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	V	269.00	269.45	266.50	268.49	0.86	3,861,947	47,573	267.00	269.00
2024-05-02	Z	V	269.35	269.47	266.65	267.61	0.375	5,060,495	48,232	267.41	268.92
2024-05-01	Z	V	268.15	270.91	266.71	267.32	-1.32	6,123,431	58,044	267.99	270.00
2024-04-30	Z	V	270.53	272.08	268.585	268.61	-3.20	6,376,259	55,472	268.30	270.00
2024-04-29	Z	V	272.32	274.47	271.09	271.84	-2.57	4,192,147	44,771	271.10	272.17
2024-04-26	Z	V	275.01	276.77	273.83	274.52	-0.58	6,840,446	43,599	273.90	275.95
2024-04-25	Z	V	272.97	276.22	270.49	275.16	0.21	8,064,442	54,775	275.00	275.05
2024-04-24	Z	V	282.57	283.00	274.49	275.02	0.92	8,806,860	75,562	273.60	279.14
2024-04-23	Z	V	274.01	274.89	272.71	274.11	1.80	6,431,888	66,187	279.70	305.26
2024-04-22	Z	V	270.95	273.76	269.36	272.33	2.53	6,462,965	51,358	272.00	273.60
2024-04-19	Z	V	271.47	272.00	268.29	269.78	-1.66	7,905,283	53,860	268.32	269.68
2024-04-18	Z	V	272.57	273.15	269.86	271.37	-1.33	8,231,583	44,427	270.00	271.35
2024-04-17	Z	V	273.30	274.00	271.50	272.69	1.335	5,940,879	47,868	269.18	272.68
2024-04-16	Z	V	270.54	274.13	270.17	271.35	0.10	8,236,747	45,719	271.50	272.88
2024-04-15	Z	V	277.81	277.91	270.34	271.21	-4.75	10,267,277	55,696	270.00	271.28
2024-04-12	Z	V	275.55	277.00	274.055	275.96	0.34	9,038,191	60,125	275.53	276.50
2024-04-11	Z	V	274.00	276.48	272.18	275.68	1.06	8,102,147	53,824	275.00	279.57
2024-04-10	Z	V	275.42	276.82	274.12	274.48	-2.37	5,275,937	43,816	274.20	274.47
2024-04-09	Z	V	277.63	278.00	273.32	276.72	-1.04	7,314,198	51,256	273.92	277.80
2024-04-08	Z	V	276.25	277.98	275.15	277.76	0.71	5,542,232	46,273	277.78	278.00
2024-04-05	Z	V	276.10	277.957	275.03	277.14	3.131	4,391,950	49,217	276.56	290.00
2024-04-04	Z	V	278.36	279.085	273.56	274.00	-3.38	4,018,372	51,618	274.25	277.70
2024-04-03	Z	V	280.48	280.48	276.56	276.96	-1.22	4,536,826	43,503	277.20	278.02
2024-04-02	Z	V	278.00	279.33	276.98	278.44	0.27	6,912,260	56,751	278.55	278.98
2024-04-01	Z	V	280.36	280.89	276.79	278.28	-0.801	5,082,630	54,321	277.96	279.00
2024-03-29	Z	V	278.49	279.80	277.12	279.08	-0.29	0	0	278.33	279.62
2024-03-28	Z	V	278.49	279.80	277.12	279.08	-0.29	5,844,310	47,878	278.33	279.62
2024-03-27	Z	V	280.25	281.25	276.98	279.02	-1.53	5,190,550	57,954	278.50	279.00
2024-03-26	Z	V	284.13	284.13	278.41	280.60	0.12	8,752,193	51,032	281.00	281.72
2024-03-25	Z	V	283.01	283.50	280.04	281.21	-1.93	8,519,332	49,050	279.50	283.04
2024-03-22	Z	V	290.00	290.49	282.89	283.26	-6.96	8,743,597	65,607	279.75	283.45
2024-03-21	Z	V	289.97	290.96	287.90	290.37	0.96	5,057,448	46,363	290.00	290.79
2024-03-20	Z	V	287.64	289.87	286.72	289.28	1.89	6,104,804	40,383	289.85	289.95
2024-03-19	Z	V	286.66	288.06	285.25	287.35	2.30	6,595,012	40,322	287.60	287.89
2024-03-18	Z	V	283.87	286.23	283.25	285.05	1.98	4,095,101	41,738	284.12	345.00
2024-03-15	Z	V	283.55	285.63	282.64	283.04	-3.34	9,845,146	52,931	282.65	285.20
2024-03-14	Z	V	288.96	289.0405	284.55	286.41	1.28	5,484,366	52,392	285.45	286.41
2024-03-13	Z	V	284.66	286.10	283.82	285.14	1.23	5,783,838	47,984	285.14	285.80
2024-03-12	Z	V	281.31	284.475	280.29	283.92	3.34	7,988,594	49,147	283.70	284.73
2024-03-11	Z	V	279.45	280.77	277.99	280.56	0.52	4,614,082	43,018	280.45	281.00
2024-03-08	Z	V	279.00	281.665	278.83	280.04	1.78	3,928,930	47,785	279.88	282.00
2024-03-07	Z	V	280.88	281.17	276.16	278.26	-2.33	5,668,352	62,824	278.00	300.00
2024-03-06	Z	V	280.00	282.00	279.31	280.43	1.06	4,535,093	48,120	267.00	280.50
2024-03-05	Z	V	280.27	280.99	277.68	279.38	-1.13	6,228,005	51,059	278.00	281.24
2024-03-04	Z	V	282.81	283.00	278.13	280.53	-2.61	5,920,118	62,816	278.50	281.94
2024-03-01	Z	V	283.25	284.91	282.12	283.20	0.56	3,955,639	44,820	282.50	284.40
2024-02-29	Z	V	285.50	285.66	282.18	282.64	-3.23	6,633,601	56,518	282.50	284.49
2024-02-28	Z	V	282.10	286.13	282.085	285.63	2.48	4,358,007	49,274	285.12	286.00
2024-02-27	Z	V	284.17	284.17	281.54	283.17	-0.99	4,145,236	47,307	281.80	283.80
2024-02-26	Z	V	283.04	285.35	282.66	284.15	0.56	3,856,798	46,529	283.56	284.37
2024-02-23	Z	V	284.72	285.95	283.50	283.60	0.05	5,107,524	43,917	283.18	284.74
2024-02-22	Z	V	279.18	284.06	278.98	283.75	6.95	5,100,125	54,762	282.20	284.50
2024-02-21	Z	V	274.63	276.97	273.53	276.76	1.60	4,770,827	42,592	273.02	278.97
2024-02-20	Z	V	274.57	276.84	273.34	275.15	-3.29	6,157,152	62,607	274.26	276.80
2024-02-19	Z	V	280.96	281.12	277.87	278.56	-2.53	0	0	277.01	282.38
2024-02-16	Z	V	280.96	281.12	277.87	278.56	-2.53	6,630,698	50,666	277.01	282.38
2024-02-15	Z	V	277.655	281.12	277.56	280.98	3.42	4,834,726	44,595	281.00	281.37
2024-02-14	Z	V	276.47	277.64	274.71	277.56	1.63	4,218,203	43,361	277.61	277.80
2024-02-13	Z	V	273.75	278.00	272.763	275.81	0.72	5,493,609	57,591	273.90	276.39
2024-02-12	Z	V	276.43	276.67	274.24	275.07	-1.31	3,676,177	45,418	274.53	275.05
2024-02-09	Z	V	275.00	277.18	274.09	276.43	0.65	4,618,215	41,883	275.00	276.68
2024-02-08	Z	V	279.54	279.66	275.28	275.78	-3.07	5,833,101	50,835	275.16	276.14
2024-02-07	Z	V	279.38	279.54	277.06	279.39	2.64	4,785,712	42,519	273.40	279.40