Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	K	62.25	62.305	61.39	61.56	-0.57	2,249,345	14,136	61.27	62.31
2024-05-16	Z	K	62.00	62.27	61.75	62.14	0.29	1,494,605	15,323	61.61	62.50
2024-05-15	Z	K	62.64	62.66	61.69	61.83	-0.74	1,285,183	13,191	60.56	63.50
2024-05-14	Z	K	62.70	62.95	62.05	62.56	0.065	1,821,548	15,154	49.00	62.75
2024-05-13	Z	K	62.00	62.73	61.82	62.49	0.63	2,154,269	18,387	6.00	62.90
2024-05-10	Z	K	61.50	61.98	61.27	61.86	0.252	2,188,221	14,987	61.45	62.29
2024-05-09	Z	K	62.41	62.41	61.5525	61.60	-0.75	2,310,370	18,146	61.19	62.01
2024-05-08	Z	K	61.73	62.46	61.48	62.33	0.698	3,282,355	24,255	62.00	62.45
2024-05-07	Z	K	60.48	61.70	60.35	61.64	1.61	3,853,112	28,484	61.58	61.80
2024-05-06	Z	K	60.95	61.00	59.70	60.04	-0.465	2,844,862	24,145	59.74	60.15
2024-05-03	Z	K	61.00	61.135	59.565	60.51	-0.785	4,363,740	22,755	60.23	61.80
2024-05-02	Z	K	59.00	63.23	59.00	61.28	4.31	10,882,787	45,929	58.00	63.60
2024-05-01	Z	K	57.50	57.605	56.63	56.98	-0.87	5,814,186	30,528	54.48	57.65
2024-04-30	Z	K	58.03	58.44	57.54	57.86	-0.34	4,801,137	22,603	57.60	57.84
2024-04-29	Z	K	57.92	58.25	57.781	58.21	0.478	3,171,451	17,237	57.70	58.65
2024-04-26	Z	K	58.24	58.62	57.71	57.73	-0.73	4,422,752	14,768	57.60	57.97
2024-04-25	Z	K	58.97	59.217	58.33	58.45	-0.32	1,981,617	16,021	54.48	59.02
2024-04-24	Z	K	57.68	58.79	57.32	58.75	0.64	2,328,546	16,916	58.75	60.81
2024-04-23	Z	K	57.91	58.31	57.71	58.14	0.17	1,904,019	14,303	57.60	59.54
2024-04-22	Z	K	57.50	58.325	57.17	57.98	0.627	1,932,909	18,731	53.69	59.40
2024-04-19	Z	K	56.73	57.66	56.615	57.38	0.84	2,798,167	17,850	56.96	60.11
2024-04-18	Z	K	56.35	56.64	56.12	56.54	0.47	1,547,931	11,758	56.17	56.77
2024-04-17	Z	K	55.75	56.22	55.60	56.07	0.57	1,769,514	13,864	55.81	57.13
2024-04-16	Z	K	55.36	55.68	55.005	55.51	0.12	2,295,193	17,923	55.36	55.95
2024-04-15	Z	K	55.71	55.99	55.125	55.41	-0.01	1,655,508	16,391	1.00	56.19
2024-04-12	Z	K	56.20	56.36	55.08	55.42	-0.745	2,937,289	16,333	55.17	56.30
2024-04-11	Z	K	57.29	57.36	56.02	56.17	-0.86	2,798,537	15,505	55.80	56.99
2024-04-10	Z	K	56.90	57.27	56.47	57.01	-0.10	2,181,428	15,085	56.62	57.10
2024-04-09	Z	K	57.57	57.82	56.965	57.12	-0.355	2,095,891	13,927	1.00	57.65
2024-04-08	Z	K	57.54	57.88	57.22	57.48	0.055	3,161,307	18,736	56.80	57.90
2024-04-05	Z	K	57.59	57.59	56.69	57.45	-0.13	2,162,862	14,079	55.54	58.00
2024-04-04	Z	K	57.02	57.975	56.85	57.58	1.00	3,184,411	16,072	55.92	59.62
2024-04-03	Z	K	57.495	57.58	56.58	56.59	-1.08	3,477,746	16,297	54.61	57.37
2024-04-02	Z	K	57.08	57.805	57.08	57.67	0.62	2,348,932	15,745	56.88	58.38
2024-04-01	Z	K	57.20	57.34	56.88	57.06	-0.22	1,901,168	12,370	56.50	57.75
2024-03-29	Z	K	56.98	57.47	56.82	57.29	0.63	0	0	56.73	57.29
2024-03-28	Z	K	56.98	57.47	56.82	57.29	0.63	2,949,747	17,438	56.73	57.29
2024-03-27	Z	K	56.12	56.72	56.02	56.65	0.779	3,078,965	13,344	55.60	56.77
2024-03-26	Z	K	55.80	56.16	55.65	55.89	0.26	2,415,518	16,618	55.32	56.55
2024-03-25	Z	K	55.75	55.905	55.41	55.65	0.11	2,018,465	11,323	55.20	56.13
2024-03-22	Z	K	56.18	56.18	55.22	55.55	-0.58	3,614,450	14,176	55.25	56.54
2024-03-21	Z	K	55.07	56.36	54.70	56.11	0.97	3,453,249	19,954	55.51	56.75
2024-03-20	Z	K	55.45	56.14	54.91	55.14	-0.07	3,398,166	17,716	54.44	55.79
2024-03-19	Z	K	54.92	55.41	54.47	55.20	0.45	4,455,267	15,203	54.32	55.47
2024-03-18	Z	K	53.41	55.20	53.41	54.77	1.21	3,785,878	20,043	54.17	55.25
2024-03-15	Z	K	52.59	53.64	52.53	53.56	0.62	22,198,350	25,763	52.50	54.10
2024-03-14	Z	K	53.72	53.80	52.46	52.94	-1.055	4,276,975	22,003	52.39	53.10
2024-03-13	Z	K	54.22	54.35	53.775	54.00	0.17	3,620,570	18,610	53.78	54.35
2024-03-12	Z	K	54.115	54.26	53.58	53.85	-0.29	2,913,828	19,256	53.50	53.85
2024-03-11	Z	K	53.67	54.4801	53.33	54.15	-0.06	2,644,777	17,087	53.50	54.67
2024-03-08	Z	K	53.53	54.44	53.10	54.21	0.60	2,560,275	16,720	53.98	54.44
2024-03-07	Z	K	53.94	54.03	53.10	53.60	-0.25	2,843,240	16,991	53.00	53.55
2024-03-06	Z	K	53.78	54.18	53.62	53.86	0.435	2,721,123	15,674	53.60	53.99
2024-03-05	Z	K	53.86	53.99	53.32	53.42	-0.315	3,050,937	20,257	52.98	66.00
2024-03-04	Z	K	53.65	54.08	52.98	53.72	-1.12	4,933,010	23,775	52.98	54.53
2024-03-01	Z	K	55.447	55.447	54.43	54.86	-0.29	2,430,305	12,634	54.65	54.97
2024-02-29	Z	K	55.88	55.98	55.10	55.15	-0.43	3,826,222	11,560	1.00	58.65
2024-02-28	Z	K	55.71	56.13	55.455	56.11	0.495	2,044,748	13,731	55.17	56.35
2024-02-27	Z	K	56.35	56.60	55.385	55.63	-0.81	1,746,828	12,500	55.00	56.04
2024-02-26	Z	K	56.44	56.87	56.13	56.44	0.015	2,319,904	12,745	55.95	57.42
2024-02-23	Z	K	56.84	57.38	56.41	56.43	-0.56	2,612,505	16,605	55.95	57.60
2024-02-22	Z	K	55.93	57.39	55.48	56.98	0.52	4,301,562	21,670	55.95	57.65
2024-02-21	Z	K	56.33	56.72	55.945	56.45	0.31	2,646,164	14,161	53.32	63.98
2024-02-20	Z	K	55.62	56.8899	55.31	56.13	0.66	3,114,242	17,727	54.95	56.95