Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	X	36.71	37.195	36.30	36.98	0.475	2,872,435	13,553	36.82	37.19
2024-04-30	Z	X	36.89	36.96	36.425	36.50	-0.45	3,623,969	13,285	36.26	36.77
2024-04-29	Z	X	37.54	37.64	36.69	36.96	-0.44	2,432,807	10,156	36.61	37.41
2024-04-26	Z	X	37.00	37.9025	36.73	37.42	0.25	3,229,100	12,308	30.42	37.64
2024-04-25	Z	X	36.60	37.55	36.16	37.17	0.57	4,226,524	17,054	36.65	41.00
2024-04-24	Z	X	38.19	38.22	36.38	36.60	-1.32	5,446,945	22,384	36.50	36.65
2024-04-23	Z	X	38.49	38.57	37.74	37.94	-0.89	3,794,799	15,657	37.78	38.54
2024-04-22	Z	X	38.50	39.40	38.35	38.84	0.25	2,055,897	11,787	27.85	39.27
2024-04-19	Z	X	38.82	38.94	38.09	38.59	-0.315	3,415,214	15,898	38.01	38.59
2024-04-18	Z	X	39.44	39.74	38.61	38.94	-0.19	3,320,706	16,933	38.71	39.40
2024-04-17	Z	X	40.25	41.12	38.7795	39.13	-1.16	5,839,123	24,633	38.98	39.87
2024-04-16	Z	X	40.59	40.70	40.06	40.30	-0.53	2,185,681	13,331	40.00	43.82
2024-04-15	Z	X	41.50	41.852	40.64	40.84	-0.49	2,067,428	10,878	40.64	41.17
2024-04-12	Z	X	42.53	42.58	40.93	41.33	-0.89	4,331,928	23,328	40.63	41.57
2024-04-11	Z	X	42.60	42.625	42.16	42.23	-0.37	3,075,585	15,224	41.00	42.69
2024-04-10	Z	X	41.87	42.655	41.54	42.61	0.68	4,533,556	22,984	41.57	42.57
2024-04-09	Z	X	40.98	42.00	40.56	41.93	1.385	3,943,142	19,082	41.57	44.00
2024-04-08	Z	X	41.26	41.37	40.475	40.55	-0.62	1,926,875	10,886	40.51	41.17
2024-04-05	Z	X	41.20	41.4358	41.035	41.22	0.12	1,634,554	11,314	39.70	41.40
2024-04-04	Z	X	41.85	42.27	41.03	41.10	-0.77	2,279,241	10,595	41.10	41.36
2024-04-03	Z	X	41.50	42.10	41.22	41.88	0.46	2,871,021	12,633	41.87	42.37
2024-04-02	Z	X	41.50	41.75	40.20	41.40	-0.43	4,709,391	22,030	38.00	41.57
2024-04-01	Z	X	41.02	42.05	40.80	41.83	1.04	4,361,114	20,245	41.57	41.88
2024-03-29	Z	X	41.19	41.34	40.56	40.78	-0.27	0	0	40.72	41.01
2024-03-28	Z	X	41.19	41.34	40.56	40.78	-0.27	2,508,591	10,426	40.72	41.01
2024-03-27	Z	X	40.86	41.60	40.80	41.02	0.34	3,622,960	14,803	41.05	41.10
2024-03-26	Z	X	40.33	40.88	40.17	40.69	0.43	3,207,967	12,607	40.37	40.87
2024-03-25	Z	X	39.58	40.50	39.5406	40.25	0.595	4,084,251	16,621	39.62	43.73
2024-03-22	Z	X	40.11	40.17	39.6301	39.66	-0.38	2,300,631	11,433	39.62	57.20
2024-03-21	Z	X	39.73	40.115	39.34	40.05	0.365	2,876,888	13,603	39.95	40.07
2024-03-20	Z	X	39.75	40.17	39.60	39.69	-0.07	3,256,219	15,615	39.64	39.91
2024-03-19	Z	X	38.80	39.80	38.80	39.75	0.88	5,023,038	20,984	39.50	39.83
2024-03-18	Z	X	38.65	39.33	38.60	38.87	0.02	4,479,485	17,237	38.57	38.90
2024-03-15	Z	X	38.00	39.30	37.27	38.85	0.60	9,639,809	34,206	38.90	39.94
2024-03-14	Z	X	39.18	40.60	36.38	38.26	-2.61	28,990,419	98,111	37.81	37.90
2024-03-13	Z	X	46.74	46.77	39.86	40.86	-5.99	34,514,234	109,093	42.75	42.96
2024-03-12	Z	X	47.23	47.3177	46.84	46.84	-0.25	1,363,795	8,478	46.52	47.42
2024-03-11	Z	X	47.50	47.66	47.08	47.10	-0.32	1,993,329	11,231	47.01	47.51
2024-03-08	Z	X	47.51	47.79	47.355	47.44	-0.13	2,194,290	9,046	47.05	47.55
2024-03-07	Z	X	47.36	47.71	46.35	47.57	0.3625	3,591,199	14,886	47.48	47.69
2024-03-06	Z	X	48.00	48.07	46.99	47.20	-0.57	4,151,983	14,866	47.01	47.25
2024-03-05	Z	X	47.56	48.125	47.56	47.76	0.07	4,473,480	16,583	47.42	48.60
2024-03-04	Z	X	47.39	48.00	47.27	47.69	0.295	3,762,941	16,580	47.74	47.83
2024-03-01	Z	X	47.44	47.58	47.305	47.42	0.08	1,877,753	8,464	46.97	51.75
2024-02-29	Z	X	47.44	47.625	47.255	47.34	-0.18	2,645,335	8,472	46.97	51.49
2024-02-28	Z	X	47.24	47.655	47.02	47.51	0.13	2,359,280	9,111	47.05	47.65
2024-02-27	Z	X	47.64	47.685	47.35	47.38	-0.25	2,392,719	8,373	42.96	47.65
2024-02-26	Z	X	47.00	47.94	46.97	47.65	0.38	4,269,320	17,901	47.42	47.87
2024-02-23	Z	X	46.59	47.40	46.385	47.26	0.7394	2,710,431	11,617	46.89	47.33
2024-02-22	Z	X	46.25	46.62	45.60	46.52	0.35	4,048,466	15,185	46.09	46.66
2024-02-21	Z	X	45.74	46.23	45.74	46.17	0.38	1,786,391	8,803	45.90	46.22
2024-02-20	Z	X	45.65	46.095	45.64	45.78	-0.21	2,412,683	9,709	45.63	49.93
2024-02-19	Z	X	45.63	46.02	45.575	46.00	0.225	0	0	45.66	46.03
2024-02-16	Z	X	45.63	46.02	45.575	46.00	0.225	3,223,287	11,846	45.66	46.03
2024-02-15	Z	X	45.30	45.865	45.30	45.78	0.15	2,088,577	8,795	45.15	45.89
2024-02-14	Z	X	45.60	45.87	45.56	45.64	0.04	2,279,254	8,837	45.40	45.88
2024-02-13	Z	X	45.48	45.78	45.36	45.60	-0.10	2,695,242	10,450	45.35	45.71
2024-02-12	Z	X	46.12	46.40	45.71	45.71	-0.58	2,165,518	10,611	45.65	46.00
2024-02-09	Z	X	46.13	46.52	46.03	46.29	-0.015	2,157,069	10,716	46.00	46.65
2024-02-08	Z	X	46.07	46.39	45.91	46.36	0.295	4,493,841	10,889	45.65	46.40
2024-02-07	Z	X	45.49	46.46	45.41	46.07	0.51	3,696,809	15,943	46.20	46.45
2024-02-06	Z	X	45.28	45.925	45.25	45.59	0.081	2,850,055	10,847	45.30	45.40
2024-02-05	Z	X	45.64	45.895	45.39	45.50	-0.35	4,234,630	18,376	43.50	45.99
2024-02-02	Z	X	47.00	47.0659	45.85	45.85	-0.775	5,183,091	18,531	40.00	46.10