Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SIX	24.30	24.82	23.94	24.72	0.71	1,046,548	6,139	23.89	24.87
2024-05-02	Z	SIX	23.87	24.15	23.59	23.99	0.46	567,143	5,294	1.08	24.28
2024-05-01	Z	SIX	23.51	24.11	23.44	23.53	-0.07	910,453	7,161	23.45	24.09
2024-04-30	Z	SIX	23.78	23.945	23.56	23.58	-0.38	672,700	4,260	22.66	23.89
2024-04-29	Z	SIX	23.82	24.065	23.74	23.96	0.23	655,474	4,979	21.05	26.00
2024-04-26	Z	SIX	23.51	23.99	23.51	23.73	0.26	503,778	3,867	23.51	24.02
2024-04-25	Z	SIX	23.58	23.67	23.164	23.48	-0.34	580,625	4,509	23.23	29.84
2024-04-24	Z	SIX	23.96	24.15	23.5649	23.84	-0.125	480,651	3,608	21.51	29.77
2024-04-23	Z	SIX	23.89	24.30	23.6273	23.96	0.19	733,566	6,270	21.80	29.77
2024-04-22	Z	SIX	23.59	24.02	23.30	23.77	0.32	704,002	5,300	23.28	24.22
2024-04-19	Z	SIX	23.55	23.89	23.37	23.45	-0.14	645,751	4,026	22.96	23.70
2024-04-18	Z	SIX	24.36	24.38	23.39	23.58	-0.21	805,587	5,053	23.14	24.01
2024-04-17	Z	SIX	24.49	24.67	23.57	23.78	-0.56	906,131	7,063	20.90	26.28
2024-04-16	Z	SIX	23.56	24.33	23.22	24.33	0.52	1,169,902	6,940	23.29	29.53
2024-04-15	Z	SIX	24.17	24.17	23.43	23.79	-0.22	727,558	6,068	23.32	25.85
2024-04-12	Z	SIX	24.35	24.3975	23.88	24.01	-0.48	677,346	5,402	23.88	24.45
2024-04-11	Z	SIX	24.42	24.70	24.22	24.50	0.11	1,759,918	6,514	24.24	24.95
2024-04-10	Z	SIX	24.71	24.79	24.285	24.39	-0.86	2,598,771	4,866	23.88	24.83
2024-04-09	Z	SIX	25.67	25.785	24.92	25.23	-0.305	391,603	3,265	24.92	25.67
2024-04-08	Z	SIX	25.49	25.645	25.33	25.56	0.24	552,841	3,355	25.08	25.95
2024-04-05	Z	SIX	25.09	25.455	24.88	25.32	0.24	457,214	4,689	24.90	25.67
2024-04-04	Z	SIX	25.61	25.87	25.07	25.09	-0.13	424,285	3,149	24.83	25.57
2024-04-03	Z	SIX	25.60	25.82	25.10	25.23	-0.349	675,455	4,680	24.99	25.71
2024-04-02	Z	SIX	25.77	25.775	25.23	25.58	-0.45	1,781,052	5,468	25.13	26.06
2024-04-01	Z	SIX	26.37	26.37	25.83	26.02	-0.28	729,099	5,342	25.55	26.48
2024-03-29	Z	SIX	26.25	26.56	25.94	26.32	0.23	0	0	25.84	26.72
2024-03-28	Z	SIX	26.25	26.56	25.94	26.32	0.23	776,309	5,470	25.84	26.72
2024-03-27	Z	SIX	25.96	26.64	25.8055	26.09	0.31	727,538	5,036	25.89	26.35
2024-03-26	Z	SIX	25.44	25.90	25.235	25.80	0.515	541,532	4,039	25.36	26.13
2024-03-25	Z	SIX	25.41	25.72	25.11	25.29	-0.05	633,775	4,034	24.48	30.14
2024-03-22	Z	SIX	25.41	25.795	25.27	25.35	-0.16	550,554	3,784	24.86	25.82
2024-03-21	Z	SIX	26.03	26.30	25.45	25.49	-0.73	729,904	4,794	25.23	26.00
2024-03-20	Z	SIX	25.10	26.31	24.82	26.18	0.94	1,028,719	5,447	25.76	26.74
2024-03-19	Z	SIX	25.91	26.03	25.155	25.24	-0.66	683,882	4,665	25.00	28.00
2024-03-18	Z	SIX	25.76	26.23	25.73	25.91	0.13	654,301	4,444	24.48	37.93
2024-03-15	Z	SIX	25.50	26.27	25.50	25.78	0.081	1,193,286	4,260	25.49	25.76
2024-03-14	Z	SIX	25.72	25.735	25.21	25.68	-0.17	530,611	4,842	25.15	26.03
2024-03-13	Z	SIX	25.65	26.29	25.56	25.84	0.14	732,872	5,624	25.51	26.03
2024-03-12	Z	SIX	25.87	25.96	25.52	25.71	-0.20	650,399	4,503	24.48	28.11
2024-03-11	Z	SIX	26.05	26.32	25.88	25.90	-0.38	595,378	4,026	24.82	29.14
2024-03-08	Z	SIX	26.60	26.85	26.145	26.26	-0.20	637,187	5,635	25.89	26.63
2024-03-07	Z	SIX	26.54	26.94	26.34	26.45	0.08	782,943	4,826	26.09	26.83
2024-03-06	Z	SIX	25.40	26.59	25.40	26.37	0.755	938,409	7,366	25.95	26.66
2024-03-05	Z	SIX	25.81	26.31	25.56	25.62	-0.45	1,056,746	6,700	25.41	25.60
2024-03-04	Z	SIX	26.17	26.57	25.91	26.07	-0.021	1,082,358	7,820	23.50	27.61
2024-03-01	Z	SIX	25.245	26.375	24.92	26.108	0.768	1,662,429	9,512	24.62	26.42
2024-02-29	Z	SIX	24.13	25.63	24.13	25.34	0.775	2,110,160	9,544	24.14	25.75
2024-02-28	Z	SIX	24.35	25.07	24.35	24.60	-0.03	1,164,058	8,056	22.41	25.08
2024-02-27	Z	SIX	24.48	25.17	24.35	24.64	0.34	564,422	3,664	24.44	26.00
2024-02-26	Z	SIX	23.86	24.82	23.80	24.31	0.34	683,459	4,755	24.03	24.65
2024-02-23	Z	SIX	24.20	24.38	23.845	23.96	-0.281	603,072	4,112	23.73	24.28
2024-02-22	Z	SIX	24.49	24.54	24.12	24.25	0.04	896,156	5,663	24.05	24.52
2024-02-21	Z	SIX	24.33	24.63	24.20	24.22	-0.39	1,060,016	5,354	22.09	27.19
2024-02-20	Z	SIX	25.29	25.48	24.55	24.61	-0.90	875,787	4,933	24.00	26.00
2024-02-19	Z	SIX	25.20	25.83	24.90	25.51	0.16	0	0	25.09	25.81
2024-02-16	Z	SIX	25.20	25.83	24.90	25.51	0.16	455,172	3,588	25.09	25.81
2024-02-15	Z	SIX	24.90	25.58	24.74	25.35	0.56	1,144,055	5,234	22.81	25.69
2024-02-14	Z	SIX	25.19	25.30	24.19	24.79	-0.20	1,181,664	6,386	22.23	27.25
2024-02-13	Z	SIX	24.85	25.38	24.76	24.99	-0.625	845,223	5,285	24.72	25.34
2024-02-12	Z	SIX	25.34	25.75	25.27	25.62	0.29	919,878	5,498	25.23	27.61
2024-02-09	Z	SIX	25.21	25.75	25.17	25.33	0.115	643,797	5,654	23.09	25.52
2024-02-08	Z	SIX	25.69	25.75	25.05	25.21	-0.28	788,519	4,872	25.21	28.22
2024-02-07	Z	SIX	25.71	25.77	25.05	25.49	-0.135	743,827	4,358	22.18	30.00
2024-02-06	Z	SIX	25.36	25.75	25.29	25.62	0.18	792,195	5,032	25.43	27.95
2024-02-05	Z	SIX	25.30	25.65	25.21	25.43	-0.43	672,547	5,107	22.73	27.95