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	SUM	39.57	40.30	39.57	40.00	0.611	536,126	4,508	27.81	43.47
2024-04-25	Z	SUM	38.19	39.54	38.00	39.37	0.38	819,190	8,798	31.17	53.98
2024-04-24	Z	SUM	39.32	39.65	38.575	38.93	-0.65	579,819	7,194	35.13	46.67
2024-04-23	Z	SUM	38.89	39.78	38.82	39.56	0.78	847,647	9,955	27.81	53.98
2024-04-22	Z	SUM	38.55	39.04	38.12	38.79	0.49	814,263	8,359	38.34	42.72
2024-04-19	Z	SUM	38.50	38.89	37.805	38.31	-0.18	1,001,210	8,640	37.86	38.69
2024-04-18	Z	SUM	39.54	39.705	38.46	38.47	-0.55	960,856	7,516	31.17	39.10
2024-04-17	Z	SUM	40.03	40.44	38.885	39.03	-0.50	1,040,875	9,831	38.64	39.48
2024-04-16	Z	SUM	40.06	40.165	39.40	39.50	-0.68	999,954	6,870	39.18	40.03
2024-04-15	Z	SUM	41.96	41.96	40.14	40.17	-0.86	496,918	6,607	36.58	45.12
2024-04-12	Z	SUM	41.24	41.605	40.925	41.03	-0.57	623,279	5,820	37.12	43.47
2024-04-11	Z	SUM	41.56	42.02	41.355	41.60	0.10	627,042	6,730	41.50	42.04
2024-04-10	Z	SUM	41.15	42.09	40.71	41.50	-0.80	746,577	8,759	41.01	41.86
2024-04-09	Z	SUM	42.56	42.95	41.74	42.28	-0.40	737,622	6,047	41.87	42.74
2024-04-08	Z	SUM	43.25	43.32	42.68	42.70	-0.42	376,854	3,457	42.28	42.96
2024-04-05	Z	SUM	42.50	43.17	42.42	43.11	0.775	750,374	6,067	42.67	43.54
2024-04-04	Z	SUM	43.23	43.77	42.16	42.32	-0.42	814,430	6,270	42.11	46.86
2024-04-03	Z	SUM	42.25	43.10	42.12	42.74	0.33	744,860	6,763	41.89	46.79
2024-04-02	Z	SUM	42.96	43.02	41.95	42.41	-0.70	765,364	5,931	41.80	48.27
2024-04-01	Z	SUM	44.71	44.8935	42.955	43.11	-1.47	788,879	7,411	42.62	43.49
2024-03-29	Z	SUM	44.03	44.78	43.8801	44.57	0.55	0	0	44.14	44.84
2024-03-28	Z	SUM	44.03	44.78	43.8801	44.57	0.55	895,123	5,269	44.14	44.84
2024-03-27	Z	SUM	43.68	44.04	43.145	44.03	0.565	860,535	7,070	41.00	44.91
2024-03-26	Z	SUM	42.99	43.49	42.87	43.46	0.65	679,995	5,710	43.09	43.79
2024-03-25	Z	SUM	43.36	43.57	42.7957	42.82	-0.55	659,942	5,899	42.57	43.30
2024-03-22	Z	SUM	43.39	43.53	42.93	43.37	-0.25	706,608	5,405	42.98	43.79
2024-03-21	Z	SUM	43.04	43.815	42.725	43.62	1.00	938,645	6,876	43.23	43.93
2024-03-20	Z	SUM	42.28	42.88	42.20	42.62	0.42	888,976	6,176	42.47	43.16
2024-03-19	Z	SUM	41.07	42.34	41.07	42.20	1.01	1,460,112	8,637	41.89	44.50
2024-03-18	Z	SUM	41.04	41.33	40.62	41.23	0.42	1,117,566	5,329	36.40	44.50
2024-03-15	Z	SUM	41.36	41.90	40.64	40.82	-0.81	1,822,210	8,006	40.57	44.50
2024-03-14	Z	SUM	41.63	41.96	41.18	41.64	-0.33	1,310,402	7,390	41.14	44.50
2024-03-13	Z	SUM	42.04	42.60	41.76	41.98	-0.17	1,440,731	9,376	37.50	46.73
2024-03-12	Z	SUM	42.15	42.56	42.02	42.16	0.02	1,386,511	8,272	38.23	47.83
2024-03-11	Z	SUM	42.79	42.79	41.93	42.15	-0.81	1,468,083	10,318	38.64	47.32
2024-03-08	Z	SUM	43.59	43.735	42.87	42.99	-0.36	841,792	7,483	38.64	43.17
2024-03-07	Z	SUM	43.74	44.17	43.31	43.35	-0.11	1,168,696	6,184	39.13	44.30
2024-03-06	Z	SUM	43.42	43.867	43.05	43.43	0.28	1,029,601	7,687	43.03	43.69
2024-03-05	Z	SUM	43.53	43.99	42.77	43.15	-0.77	1,318,733	8,279	42.95	47.41
2024-03-04	Z	SUM	43.20	44.42	43.08	43.92	0.71	1,490,709	10,894	41.80	44.50
2024-03-01	Z	SUM	42.85	43.56	42.83	43.215	0.505	1,151,292	7,402	41.80	49.28
2024-02-29	Z	SUM	42.90	43.23	42.5901	42.71	0.33	1,542,842	8,321	42.40	43.07
2024-02-28	Z	SUM	42.33	42.88	42.27	42.39	-0.21	1,030,033	5,921	41.80	48.03
2024-02-27	Z	SUM	42.55	43.08	42.53	42.59	0.34	1,547,588	7,899	42.28	46.60
2024-02-26	Z	SUM	42.26	42.65	41.97	42.25	0.03	1,112,865	7,879	41.90	46.23
2024-02-23	Z	SUM	42.58	42.98	42.00	42.24	0.45	1,120,504	8,232	42.03	42.24
2024-02-22	Z	SUM	41.41	42.28	41.38	41.80	0.51	1,750,095	9,417	41.90	43.07
2024-02-21	Z	SUM	39.77	41.34	39.55	41.29	1.33	2,009,251	10,731	38.00	42.00
2024-02-20	Z	SUM	41.10	41.27	39.79	39.98	-1.58	1,350,032	9,613	38.00	43.21
2024-02-19	Z	SUM	39.99	41.99	39.64	41.54	2.00	0	0	41.11	41.77
2024-02-16	Z	SUM	39.99	41.99	39.64	41.54	2.00	1,921,975	12,834	41.11	41.77
2024-02-15	Z	SUM	40.00	41.20	37.385	39.55	1.94	2,125,898	15,181	40.00	40.10
2024-02-14	Z	SUM	37.38	37.95	36.9201	37.63	0.61	1,024,370	6,821	37.01	40.25
2024-02-13	Z	SUM	37.04	37.5778	36.61	37.00	-1.25	1,042,489	8,414	36.70	41.85
2024-02-12	Z	SUM	37.76	38.72	37.76	38.26	0.58	776,686	6,259	34.44	42.46
2024-02-09	Z	SUM	37.61	37.792	37.45	37.66	-0.09	508,257	3,989	33.96	37.95
2024-02-08	Z	SUM	37.44	38.10	37.32	37.74	0.31	757,896	5,869	34.21	38.05
2024-02-07	Z	SUM	36.63	37.62	36.42	37.43	1.12	867,879	5,941	27.30	42.66
2024-02-06	Z	SUM	36.34	36.85	36.08	36.31	-0.16	1,064,557	6,808	27.44	39.89
2024-02-05	Z	SUM	36.78	36.86	36.22	36.48	-0.85	656,534	5,666	32.93	42.66
2024-02-02	Z	SUM	36.86	37.64	36.75	37.34	-0.025	612,139	5,205	27.58	37.52
2024-02-01	Z	SUM	36.57	37.39	36.09	37.37	1.19	696,881	6,002	33.16	41.57
2024-01-31	Z	SUM	37.34	37.52	36.125	36.18	-1.37	870,408	4,920	36.03	36.58
2024-01-30	Z	SUM	37.21	37.91	36.995	37.56	0.185	647,990	4,643	33.65	41.87