Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-09	Z	L	106.35	107.77	106.15	106.95	0.96	799,077	10,265	105.59	108.22
2026-06-08	Z	L	106.82	107.68	105.95	105.97	-1.61	662,911	10,885	105.53	107.35
2026-06-05	Z	L	105.81	108.04	105.17	107.57	2.58	750,990	13,445	105.38	109.00
2026-06-04	Z	L	105.69	106.48	104.625	105.02	0.54	1,123,318	12,631	104.31	106.18
2026-06-03	Z	L	104.77	105.75	104.38	104.46	-0.53	1,038,679	10,989	103.66	106.77
2026-06-02	Z	L	103.68	106.12	103.38	104.93	1.145	1,055,578	13,323	103.03	107.18
2026-06-01	Z	L	102.70	104.60	102.17	103.83	0.28	1,137,627	14,617	102.11	105.39
2026-05-29	Z	L	104.48	105.2299	103.47	103.55	-1.265	2,566,641	11,527	103.40	107.44
2026-05-28	Z	L	106.09	106.42	104.46	104.82	-2.15	833,384	10,818	95.00	105.99
2026-05-27	Z	L	108.79	109.39	106.67	106.98	-2.11	759,389	8,358	105.45	108.44
2026-05-26	Z	L	108.61	109.78	108.47	109.09	0.22	546,535	10,139	108.72	109.55
2026-05-25	Z	L	109.18	110.09	108.47	108.87	-0.325	0	0	106.93	111.18
2026-05-22	Z	L	109.18	110.09	108.47	108.87	-0.325	701,288	10,126	106.93	111.18
2026-05-21	Z	L	108.42	109.23	107.31	109.18	0.395	924,359	10,810	107.54	110.51
2026-05-20	Z	L	108.08	109.34	107.20	108.78	0.96	988,072	9,485	106.82	111.08
2026-05-19	Z	L	107.78	108.52	106.7301	107.86	-0.17	607,102	9,955	106.59	109.09
2026-05-18	Z	L	106.50	108.60	106.415	108.01	2.20	625,517	9,821	106.71	109.29
2026-05-15	Z	L	105.50	106.62	105.29	105.80	0.62	843,073	9,583	103.24	109.35
2026-05-14	Z	L	104.72	105.555	104.20	105.20	1.15	1,019,668	10,134	103.97	106.23
2026-05-13	Z	L	103.92	104.90	103.34	104.08	-0.37	721,447	10,790	102.94	105.13
2026-05-12	Z	L	104.22	105.33	103.49	104.39	0.70	811,835	11,428	103.28	105.47
2026-05-11	Z	L	104.93	105.33	102.88	103.72	-0.75	862,365	11,202	101.56	113.32
2026-05-08	Z	L	104.61	104.69	103.62	104.50	0.06	1,005,375	9,137	103.30	105.63
2026-05-07	Z	L	104.69	105.745	103.97	104.41	-0.85	866,506	12,259	104.00	106.21
2026-05-06	Z	L	106.90	107.695	105.10	105.29	-0.94	839,691	10,933	103.89	105.29
2026-05-05	Z	L	104.88	107.165	104.60	106.19	1.07	841,550	12,775	90.12	168.94
2026-05-04	Z	L	108.66	109.745	103.03	105.15	-6.595	1,456,499	17,537	96.16	114.99
2026-05-01	Z	L	111.81	113.84	111.70	111.70	-0.905	1,100,570	14,612	108.64	117.66
2026-04-30	Z	L	110.45	112.85	109.94	112.61	1.36	856,167	10,332	110.98	114.23
2026-04-29	Z	L	111.23	112.435	109.7623	111.21	-1.13	748,814	9,656	109.82	112.79
2026-04-28	Z	L	112.36	113.24	111.4701	112.37	1.14	715,871	8,809	111.02	112.70
2026-04-27	Z	L	110.26	112.115	110.21	111.17	0.69	502,823	7,922	109.53	113.12
2026-04-24	Z	L	111.82	112.11	110.43	110.58	-1.84	454,664	8,269	109.43	111.83
2026-04-23	Z	L	111.15	112.79	111.115	112.42	1.74	531,914	7,573	111.08	113.79
2026-04-22	Z	L	111.37	111.37	109.88	110.65	-0.855	552,060	8,951	109.49	111.80
2026-04-21	Z	L	110.99	112.16	110.875	111.49	0.475	477,556	7,556	109.82	113.38
2026-04-20	Z	L	111.35	112.61	110.88	111.07	-0.29	520,146	8,280	110.04	112.06
2026-04-17	Z	L	109.42	111.99	109.42	111.35	1.48	785,536	10,503	110.16	112.57
2026-04-16	Z	L	109.80	110.62	109.21	109.84	-0.37	507,061	8,415	108.88	110.84
2026-04-15	Z	L	109.18	110.63	109.18	110.23	-0.07	535,957	7,806	103.75	111.36
2026-04-14	Z	L	109.53	110.655	108.95	110.28	0.07	676,001	8,696	109.22	111.29
2026-04-13	Z	L	109.30	110.25	108.76	110.23	0.74	764,883	9,523	108.04	112.12
2026-04-10	Z	L	110.50	110.50	108.38	109.47	-1.42	525,834	9,684	108.76	109.42
2026-04-09	Z	L	109.19	111.925	109.19	110.88	1.10	642,784	8,290	109.22	112.84
2026-04-08	Z	L	108.17	110.10	108.17	109.79	1.86	680,978	10,538	108.89	120.19
2026-04-07	Z	L	107.30	108.4299	107.19	107.92	0.15	501,262	8,237	102.00	170.86
2026-04-06	Z	L	105.68	107.79	105.60	107.77	0.13	419,741	7,062	102.00	141.11
2026-04-03	Z	L	106.67	108.085	106.16	107.69	0.985	0	0	106.52	108.89
2026-04-02	Z	L	106.67	108.085	106.16	107.69	0.985	519,422	7,440	106.52	108.89
2026-04-01	Z	L	105.02	107.48	105.02	106.64	-0.07	649,238	10,056	38.00	170.73
2026-03-31	Z	L	106.90	107.64	105.40	106.74	0.885	751,635	9,800	105.01	116.60
2026-03-30	Z	L	104.89	106.37	104.53	105.83	1.80	657,092	9,881	104.59	106.98
2026-03-27	Z	L	106.88	107.14	103.64	104.06	-2.829	1,209,752	14,137	102.07	105.80
2026-03-26	Z	L	106.51	107.14	106.1467	106.87	0.472	406,122	8,868	105.80	116.99
2026-03-25	Z	L	107.55	108.07	106.295	106.40	-0.743	520,653	8,722	38.00	107.47
2026-03-24	Z	L	106.24	107.835	105.86	107.14	0.67	523,504	7,843	105.93	108.41
2026-03-23	Z	L	107.35	108.82	106.34	106.45	0.865	537,898	9,196	104.97	108.13
2026-03-20	Z	L	105.71	106.32	105.06	105.60	-0.045	1,415,345	10,188	103.31	107.70
2026-03-19	Z	L	106.15	106.65	104.62	105.65	-0.50	783,834	12,042	104.07	107.23
2026-03-18	Z	L	108.02	108.505	106.02	106.16	-2.395	662,049	7,644	103.84	107.41
2026-03-17	Z	L	109.24	109.88	108.33	108.58	0.095	445,335	7,288	107.07	110.30
2026-03-16	Z	L	108.95	109.96	108.10	108.49	0.44	566,390	7,785	107.11	110.11
2026-03-13	Z	L	108.66	109.7399	107.98	108.02	-0.415	467,035	9,380	107.14	108.93
2026-03-12	Z	L	107.94	109.52	107.31	108.43	-0.325	815,245	9,758	106.06	111.25
2026-03-11	Z	L	108.97	109.995	108.39	108.78	-0.39	656,372	9,000	107.36	110.11