Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	C	61.51	63.225	61.51	62.66	0.85	16,363,038	65,790	62.04	68.00
2024-04-25	Z	C	61.84	62.43	61.10	61.79	-0.68	13,337,672	53,649	60.91	62.54
2024-04-24	Z	C	62.13	62.73	61.84	62.47	-0.20	10,122,307	55,322	61.90	63.32
2024-04-23	Z	C	61.08	62.77	61.02	62.67	1.70	17,425,637	77,643	62.60	63.33
2024-04-22	Z	C	59.44	61.055	59.20	60.95	1.8221	14,510,690	69,813	60.19	61.28
2024-04-19	Z	C	58.23	59.439	58.23	59.14	0.83	13,407,171	55,690	58.99	59.22
2024-04-18	Z	C	58.49	58.97	57.93	58.32	0.14	12,271,211	49,401	58.00	58.28
2024-04-17	Z	C	57.49	58.89	57.36	58.17	1.16	15,970,840	68,398	58.06	58.95
2024-04-16	Z	C	58.18	58.55	56.74	57.02	-1.55	23,210,317	86,574	56.79	57.99
2024-04-15	Z	C	60.31	60.91	58.19	58.56	-1.12	19,242,189	69,416	58.44	58.52
2024-04-12	Z	C	62.29	62.60	58.75	59.68	-1.02	28,559,131	116,203	59.70	60.30
2024-04-11	Z	C	60.35	60.89	59.50	60.71	0.515	18,174,885	68,231	60.75	63.80
2024-04-10	Z	C	60.52	61.305	59.97	60.18	-1.49	18,082,621	68,639	59.96	60.17
2024-04-09	Z	C	61.75	62.09	60.905	61.66	-0.0698	10,302,629	45,010	61.34	62.28
2024-04-08	Z	C	61.67	62.32	61.66	61.73	0.16	10,706,186	43,040	61.68	61.80
2024-04-05	Z	C	60.82	62.04	60.4237	61.60	0.71	12,683,732	52,090	61.40	62.31
2024-04-04	Z	C	62.15	62.74	60.75	60.91	-0.78	13,401,067	57,217	60.88	62.60
2024-04-03	Z	C	62.86	63.39	61.5199	61.69	-1.14	18,076,530	67,871	61.75	62.79
2024-04-02	Z	C	62.65	63.59	62.65	62.84	-0.62	16,061,415	58,237	62.40	63.35
2024-04-01	Z	C	63.60	63.90	63.02	63.46	0.215	14,221,967	53,547	63.35	63.46
2024-03-29	Z	C	62.73	63.365	62.58	63.24	0.49	0	0	62.99	63.24
2024-03-28	Z	C	62.73	63.365	62.58	63.24	0.49	19,005,549	59,681	62.99	63.24
2024-03-27	Z	C	62.03	62.76	61.72	62.75	1.095	16,680,861	59,994	62.55	62.85
2024-03-26	Z	C	61.15	61.95	61.00	61.66	0.72	17,944,928	58,117	61.71	61.88
2024-03-25	Z	C	60.89	61.52	60.58	60.95	0.15	12,039,474	46,887	60.95	66.43
2024-03-22	Z	C	61.04	61.67	60.58	60.82	-0.52	16,206,434	52,252	60.46	61.58
2024-03-21	Z	C	60.31	61.545	60.31	61.33	1.205	17,889,515	63,444	61.26	61.50
2024-03-20	Z	C	58.49	60.34	58.46	60.13	1.28	20,257,659	61,709	60.19	60.34
2024-03-19	Z	C	58.59	59.32	58.54	58.86	0.23	13,453,777	52,037	58.50	58.69
2024-03-18	Z	C	57.85	58.655	57.56	58.63	1.01	13,982,980	46,220	58.56	58.63
2024-03-15	Z	C	56.45	57.75	56.45	57.61	0.53	26,163,184	60,293	56.94	57.75
2024-03-14	Z	C	58.33	58.665	56.635	57.09	-0.655	18,833,186	62,824	56.97	57.20
2024-03-13	Z	C	57.50	58.37	57.46	57.76	0.31	12,981,416	56,767	57.17	58.00
2024-03-12	Z	C	57.51	57.925	57.08	57.45	0.045	10,953,365	41,983	57.07	57.76
2024-03-11	Z	C	57.15	57.54	56.63	57.41	-0.10	9,175,727	43,173	57.20	57.50
2024-03-08	Z	C	58.04	58.39	57.255	57.51	-0.20	13,027,044	58,420	57.00	57.91
2024-03-07	Z	C	57.54	58.12	57.03	57.72	0.405	14,720,260	62,801	57.00	57.79
2024-03-06	Z	C	57.07	57.55	56.0099	57.29	1.03	17,834,351	71,499	56.50	57.29
2024-03-05	Z	C	55.75	57.56	55.75	56.26	0.115	19,652,290	71,119	56.01	56.75
2024-03-04	Z	C	55.41	56.57	55.29	56.14	0.545	14,314,049	54,712	56.05	56.32
2024-03-01	Z	C	55.57	55.94	55.07	55.60	0.11	12,922,322	39,854	55.40	55.60
2024-02-29	Z	C	55.50	55.65	54.64	55.49	0.42	23,741,083	51,397	55.16	55.60
2024-02-28	Z	C	55.52	56.18	54.9945	55.05	-0.68	13,447,460	40,473	54.96	55.05
2024-02-27	Z	C	55.68	55.92	55.22	55.71	0.33	11,038,664	44,520	55.63	55.78
2024-02-26	Z	C	55.96	56.51	55.34	55.36	-0.58	12,306,094	45,487	55.07	56.08
2024-02-23	Z	C	55.99	56.34	55.75	55.93	0.03	11,638,238	41,791	55.60	56.20
2024-02-22	Z	C	55.44	56.47	55.41	55.90	0.57	12,903,110	51,898	55.65	56.10
2024-02-21	Z	C	55.26	55.4638	54.98	55.33	-0.08	9,319,462	38,711	55.25	55.36
2024-02-20	Z	C	54.58	55.66	54.36	55.42	0.585	16,536,406	52,605	55.24	55.42
2024-02-19	Z	C	54.96	55.195	54.55	54.85	-0.35	0	0	54.52	54.79
2024-02-16	Z	C	54.96	55.195	54.55	54.85	-0.35	11,523,461	37,723	54.52	54.79
2024-02-15	Z	C	54.22	55.48	54.135	55.21	1.225	16,864,227	59,338	55.10	55.18
2024-02-14	Z	C	53.64	54.10	53.59	53.98	1.215	14,887,839	64,816	53.00	54.04
2024-02-13	Z	C	53.29	53.46	52.24	52.76	-1.135	17,669,745	60,870	52.51	53.00
2024-02-12	Z	C	53.57	54.54	53.00	53.92	-0.06	17,161,757	63,620	53.84	54.44
2024-02-09	Z	C	54.29	54.44	53.5301	53.99	-0.31	13,843,030	51,641	53.88	53.98
2024-02-08	Z	C	54.18	54.49	53.59	54.29	-0.24	15,821,675	54,016	53.90	54.29
2024-02-07	Z	C	54.50	54.70	53.77	54.54	0.18	13,371,956	49,799	53.89	54.48
2024-02-06	Z	C	54.38	54.97	54.105	54.35	-0.13	14,844,647	43,534	53.61	54.34
2024-02-05	Z	C	54.94	55.14	54.11	54.50	-1.03	14,037,851	50,373	54.39	54.70
2024-02-02	Z	C	55.60	55.98	54.988	55.54	0.02	19,280,398	58,975	55.41	55.78
2024-02-01	Z	C	56.015	56.59	54.845	56.06	-0.10	21,177,892	67,443	56.01	56.30
2024-01-31	Z	C	56.74	57.95	56.14	56.17	-0.91	28,965,167	80,331	56.18	56.23
2024-01-30	Z	C	55.04	57.20	55.01	57.09	2.9742	40,083,729	109,523	56.59	58.00
2024-01-29	Z	C	53.47	54.23	53.44	54.11	0.445	12,154,800	40,274	53.50	54.09