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	Q	SMAL	41.25	41.25	41.25	41.25	-1.74	100	1	40.88	42.50
2024-05-16	Q	SMAL				42.99				41.15	42.49
2024-05-15	Q	SMAL				42.99				41.14	42.91
2024-05-14	Q	SMAL				42.99				40.88	43.50
2024-05-13	Q	SMAL				42.99				41.13	42.94
2024-05-10	Q	SMAL	42.99	42.99	42.99	42.99		225	1	40.88	43.50
2024-05-09	Q	SMAL	42.99	42.99	42.99	42.99		20	1	40.88	42.99
2024-05-08	Q	SMAL	42.99	42.99	42.99	42.99	2.42	100	1	40.56	43.49
2024-05-07	Q	SMAL				40.57				40.60	42.99
2024-05-06	Q	SMAL	40.57	40.57	40.57	40.57	0.06	880	1	40.00	43.50
2024-05-03	Q	SMAL	40.90	41.00	40.51	40.51	0.14	400	4	40.00	43.75
2024-05-02	Q	SMAL				40.37				40.37	40.90
2024-05-01	Q	SMAL	40.37	40.37	40.37	40.37	0.12	300	1	40.00	40.90
2024-04-30	Q	SMAL				40.25				40.00	40.90
2024-04-29	Q	SMAL				40.25				40.00	41.00
2024-04-26	Q	SMAL	40.25	40.25	40.25	40.25	0.14	1,000	3	40.00	41.00
2024-04-25	Q	SMAL	40.11	40.11	40.11	40.11	0.01	2,166	4	40.13	43.99
2024-04-24	Q	SMAL				40.10				40.00	44.00
2024-04-23	Q	SMAL				40.10				40.00	44.00
2024-04-22	Q	SMAL	40.10	40.10	40.10	40.10	-3.39	500	1	40.00	44.00
2024-04-19	Q	SMAL				43.49				40.00	44.00
2024-04-18	Q	SMAL	41.25	43.49	41.25	43.49	3.49	2,000	7	40.00	45.00
2024-04-17	Q	SMAL				40.00				40.00	41.25
2024-04-16	Q	SMAL				40.00				40.00	42.50
2024-04-15	Q	SMAL	40.39	40.39	40.00	40.00	-1.00	300	3	40.00	42.00
2024-04-12	Q	SMAL	41.75	41.75	41.00	41.00	0.61	720	4	40.39	42.00
2024-04-11	Q	SMAL				40.39				40.39	44.00
2024-04-10	Q	SMAL	40.39	40.39	40.39	40.39	-0.86	100	1	41.00	42.50
2024-04-09	Q	SMAL	41.25	41.25	41.25	41.25	-1.25	150	2	40.39	44.00
2024-04-08	Q	SMAL	41.40	42.50	41.14	42.50	1.36	1,700	7	41.25	42.45
2024-04-05	Q	SMAL				41.14				40.39	41.40
2024-04-04	Q	SMAL				41.14				40.39	42.50
2024-04-03	Q	SMAL				41.14				40.39	42.50
2024-04-02	Q	SMAL				41.14				40.39	42.50
2024-04-01	Q	SMAL				41.14				40.39	42.50
2024-03-29	Q	SMAL				41.14
2024-03-28	Q	SMAL				41.14				40.39	41.40
2024-03-27	Q	SMAL				41.14				40.39	41.40
2024-03-26	Q	SMAL	41.14	41.14	41.14	41.14		1	1	40.39	41.40
2024-03-25	Q	SMAL				41.14				40.39	42.50
2024-03-22	Q	SMAL				41.14				40.39	42.50
2024-03-21	Q	SMAL				41.14				40.39	41.40
2024-03-20	Q	SMAL				41.14				40.39	41.40
2024-03-19	Q	SMAL				41.14				41.14	41.40
2024-03-18	Q	SMAL				41.14				40.39	41.40
2024-03-15	Q	SMAL	41.14	41.14	41.14	41.14	-0.11	301	2	41.14	41.40
2024-03-14	Q	SMAL	41.40	41.40	41.25	41.25	-0.15	200	2	40.39	41.40
2024-03-13	Q	SMAL				41.40				41.25	41.40
2024-03-12	Q	SMAL	41.40	41.40	41.40	41.40	0.14	200	2	41.25	41.40
2024-03-11	Q	SMAL	41.26	41.26	41.26	41.26	-0.15	224	3	41.25	41.40
2024-03-08	Q	SMAL				41.41				41.25	41.40
2024-03-07	Q	SMAL	41.41	41.41	41.41	41.41		2	1	41.25	41.40
2024-03-06	Q	SMAL				41.41				41.25	43.99
2024-03-05	Q	SMAL	41.40	41.41	41.40	41.41	-3.84	350	5	41.25	43.99
2024-03-04	Q	SMAL				45.25				41.39	43.99
2024-03-01	Q	SMAL				45.25				41.39	44.00
2024-02-29	Q	SMAL				45.25				41.39	45.25
2024-02-28	Q	SMAL	45.25	45.25	45.25	45.25	-0.25	100	1	41.39	45.25
2024-02-27	Q	SMAL				45.50				41.39	45.25
2024-02-26	Q	SMAL	45.50	45.50	45.50	45.50	-0.45	290	2	41.50	44.00
2024-02-23	Q	SMAL	45.95	45.95	45.95	45.95		40	1	41.50	45.00
2024-02-22	Q	SMAL				45.95				41.50	46.00
2024-02-21	Q	SMAL				45.95				41.50	45.00
2024-02-20	Q	SMAL				45.95				40.50	45.50