Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-05-23	Z	L	87.09	88.20	86.82	87.88	0.285	764,042	8,536	87.05	88.69
2025-05-22	Z	L	87.70	88.03	86.83	87.59	-0.165	606,544	9,696	78.26	89.63
2025-05-21	Z	L	88.33	88.55	87.58	87.73	-1.225	711,521	7,288	86.89	96.12
2025-05-20	Z	L	89.03	89.44	88.825	88.93	-0.50	583,598	5,409	88.19	89.76
2025-05-19	Z	L	89.29	89.76	88.97	89.42	0.02	421,756	7,538	89.08	89.91
2025-05-16	Z	L	88.74	89.48	88.40	89.39	0.575	692,951	6,300	63.11	90.15
2025-05-15	Z	L	87.51	88.90	87.46	88.81	1.45	488,169	7,881	88.00	89.56
2025-05-14	Z	L	88.44	88.44	87.08	87.37	-1.245	811,339	9,127	79.02	90.55
2025-05-13	Z	L	89.40	89.50	88.57	88.59	-0.68	428,400	7,588	86.20	91.26
2025-05-12	Z	L	88.88	89.81	87.22	89.27	0.865	622,524	8,646	87.56	98.40
2025-05-09	Z	L	88.19	88.67	87.485	88.40	0.43	507,915	7,171	87.59	89.18
2025-05-08	Z	L	88.03	89.39	87.80	87.97	0.09	859,704	9,995	86.69	89.32
2025-05-07	Z	L	86.83	88.47	86.59	87.83	1.085	667,556	8,444	76.86	88.86
2025-05-06	Z	L	86.23	86.92	85.7001	86.78	0.21	949,392	9,157	82.50	259.86
2025-05-05	Z	L	85.56	87.50	85.10	86.56	-1.62	684,528	8,441	75.45	138.56
2025-05-02	Z	L	87.33	88.325	86.97	88.11	1.77	519,396	8,708	77.54	95.09
2025-05-01	Z	L	86.09	86.94	85.0995	86.31	-0.55	539,593	6,950	81.14	88.87
2025-04-30	Z	L	86.40	87.03	84.895	86.83	0.18	997,020	7,686	84.02	90.80
2025-04-29	Z	L	85.51	86.76	85.32	86.64	0.70	357,904	6,404	86.64	87.61
2025-04-28	Z	L	85.35	86.5175	85.35	85.96	0.69	441,534	6,645	84.65	87.23
2025-04-25	Z	L	85.83	85.83	84.675	85.27	-0.97	447,503	5,420	84.33	86.23
2025-04-24	Z	L	85.66	86.71	85.35	86.24	0.08	606,763	6,438	85.00	88.21
2025-04-23	Z	L	86.28	86.785	85.535	86.14	0.4125	472,749	5,259	75.91	87.74
2025-04-22	Z	L	84.54	86.17	84.12	85.71	2.42	569,605	6,173	84.12	137.20
2025-04-21	Z	L	85.10	85.105	82.485	83.34	-2.04	751,904	6,723	74.84	84.64
2025-04-18	Z	L	85.18	86.26	85.09	85.32	0.105	0	0	83.46	87.28
2025-04-17	Z	L	85.18	86.26	85.09	85.32	0.105	536,344	6,736	83.46	87.28
2025-04-16	Z	L	86.79	86.79	84.64	85.20	-0.92	630,360	8,096	82.70	87.52
2025-04-15	Z	L	86.77	87.2157	86.10	86.13	-0.16	446,134	6,010	85.41	86.95
2025-04-14	Z	L	85.82	87.25	85.3868	86.32	1.60	686,401	8,705	83.85	89.06
2025-04-11	Z	L	84.47	85.16	83.48	84.68	0.29	1,386,401	13,975	83.36	86.14
2025-04-10	Z	L	85.54	86.538	82.93	84.37	-2.01	875,576	11,634	78.54	92.15
2025-04-09	Z	L	80.09	86.88	80.00	86.33	4.89	1,272,615	14,484	87.00	89.25
2025-04-08	Z	L	83.66	84.87	80.17	81.45	0.58	1,437,056	13,737	76.62	80.63
2025-04-07	Z	L	81.56	83.78	78.98	80.89	-2.31	1,998,841	19,272	38.00	83.30
2025-04-04	Z	L	89.15	89.305	82.745	83.12	-7.95	1,260,053	20,270	80.00	91.67
2025-04-03	Z	L	90.52	91.985	90.3264	91.11	-0.94	802,406	9,103	81.65	100.08
2025-04-02	Z	L	91.28	92.30	91.0001	92.03	-0.04	676,511	8,501	86.91	92.54
2025-04-01	Z	L	91.82	92.42	91.03	92.09	0.18	653,981	9,342	91.81	92.64
2025-03-31	Z	L	90.54	92.35	90.255	91.91	1.27	883,045	9,200	90.63	184.00
2025-03-28	Z	L	91.78	92.13	90.27	90.64	-0.75	567,651	8,330	76.69	91.59
2025-03-27	Z	L	90.82	91.75	89.94	91.40	0.89	574,609	8,826	83.11	91.68
2025-03-26	Z	L	89.74	90.89	89.59	90.51	1.325	676,849	8,713	89.31	91.73
2025-03-25	Z	L	88.75	89.665	88.32	89.19	0.69	832,554	8,409	68.46	99.45
2025-03-24	Z	L	87.91	88.55	87.2377	88.51	1.2375	766,254	8,983	85.51	89.42
2025-03-21	Z	L	87.75	88.66	86.91	87.25	-0.94	2,713,446	10,452	82.68	88.40
2025-03-20	Z	L	87.43	88.62	87.39	88.18	0.37	941,141	8,966	78.64	88.10
2025-03-19	Z	L	87.06	88.03	86.60	87.80	0.85	919,947	9,288	87.80	88.78
2025-03-18	Z	L	87.59	87.78	86.69	86.94	-0.495	643,614	9,499	86.02	96.30
2025-03-17	Z	L	86.04	87.73	86.04	87.42	1.00	550,892	11,842	77.92	94.89
2025-03-14	Z	L	84.95	86.63	84.76	86.42	1.655	708,500	10,777	84.80	88.03
2025-03-13	Z	L	84.22	85.35	84.22	84.75	0.825	761,750	10,883	76.20	86.23
2025-03-12	Z	L	84.31	84.84	83.21	83.99	-0.57	739,768	10,775	82.10	134.62
2025-03-11	Z	L	84.80	85.155	84.05	84.53	-0.41	886,365	10,095	83.71	85.85
2025-03-10	Z	L	84.86	85.96	84.44	84.94	-0.37	848,514	11,519	73.20	86.01
2025-03-07	Z	L	84.86	85.80	84.56	85.34	0.46	632,712	10,729	38.00	86.34
2025-03-06	Z	L	84.92	85.335	83.82	84.88	-0.45	799,357	9,202	83.60	86.30
2025-03-05	Z	L	84.97	85.98	84.43	85.34	0.23	663,923	8,390	77.36	90.51
2025-03-04	Z	L	86.92	87.31	84.99	85.07	-2.11	806,811	9,946	84.16	87.78
2025-03-03	Z	L	86.89	88.00	86.425	87.15	0.47	714,624	10,060	84.16	89.24
2025-02-28	Z	L	86.36	86.79	85.45	86.67	0.887	1,075,988	10,958	79.77	95.37
2025-02-27	Z	L	84.38	85.99	84.38	85.79	1.605	429,884	9,024	85.10	86.55
2025-02-26	Z	L	85.00	85.42	83.92	84.20	-0.6975	503,330	7,209	83.29	85.16
2025-02-25	Z	L	85.01	85.27	84.36	84.99	0.61	689,821	9,905	83.86	95.41