Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	E	MCDS	24.03	24.03	23.79	23.90	-0.25	11,800	161	23.41	24.50	8,529			1,000			1,601			357
2024-05-02	E	MCDS	24.30	24.40	24.10	24.15	-0.13	9,598	93	23.50	25.50	6,678					300	2,104			439
2024-05-01	E	MCDS	24.00	24.40	23.89	24.28	0.13	10,578	96	24.16	24.18	8,397					100	1,600			318
2024-04-30	E	MCDS	23.42	24.24	23.31	24.15	-0.04	38,326	273	24.00	25.50	22,122			2,300		6,400	6,201			978
2024-04-29	E	MCDS	24.26	24.26	24.13	24.19	-0.02	17,375	99	23.55	25.50	10,961			2,700		800	1,900			669
2024-04-26	E	MCDS	24.28	24.39	24.15	24.16	-0.20	7,026	93	23.55	25.50	3,170			1,000		400	1,701			494
2024-04-25	E	MCDS	24.42	24.70	24.31	24.36	-0.12	17,653	127	23.55	25.50	11,645					1,500	3,901			506
2024-04-24	E	MCDS	24.51	24.51	24.15	24.48		16,593	125	23.88	24.40	9,926			500		1,100	4,301			665
2024-04-23	E	MCDS	24.38	24.53	24.25	24.48	0.11	10,816	69	24.38	24.42	8,519			1,000		600	400			181
2024-04-22	E	MCDS	24.13	24.41	24.13	24.37	0.31	4,750	75	24.02	24.70	3,670					100	301			511
2024-04-19	E	MCDS	24.03	24.06	23.92	24.06	0.10	11,872	84	23.67	24.70	9,322			1,200		600	200			433
2024-04-18	E	MCDS	24.01	24.01	23.78	23.96	0.08	20,046	115	23.55	24.70	9,561			1,600		4,500	3,400			731
2024-04-17	E	MCDS	23.51	23.89	23.51	23.88	0.39	26,784	116	23.55	24.70	16,047			400		6,800	2,901			575
2024-04-16	E	MCDS	23.56	23.59	23.46	23.49	-0.05	16,862	111	23.25	24.70	13,332			1,500		300	1,200			372
2024-04-15	E	MCDS	23.71	23.74	23.53	23.54	-0.12	52,058	280		24.70	38,269			4,500		1,000	7,500			448
2024-04-12	E	MCDS	23.73	23.73	23.60	23.66	-0.11	16,860	118		24.70	13,919			1,300		100	1,000			416
2024-04-11	E	MCDS	23.80	23.85	23.65	23.77	-0.02	15,816	88		24.70	11,102			1,400		2,500				362
2024-04-10	E	MCDS	23.70	23.79	23.47	23.79	-0.02	127,143	280		24.70	122,457			200		800	2,600			702
2024-04-09	E	MCDS	23.66	23.81	23.49	23.81	0.15	45,719	196	23.40	24.70	35,784			2,300		3,200	3,402			873
2024-04-08	E	MCDS	23.71	23.75	23.51	23.66	0.10	24,865	212	23.40	24.70	18,614			400		3,800	801			940
2024-04-05	E	MCDS	23.80	23.91	23.56	23.56	-0.34	62,683	325	23.40	25.50	49,653			2,100		5,500	4,401			717
2024-04-04	E	MCDS	24.37	24.39	23.89	23.90	-0.48	8,185	117	23.80	26.00	4,015			1,900			1,700			286
2024-04-03	E	MCDS	24.51	24.58	24.34	24.38	-0.20	11,107	127	24.00	26.00	8,640			500		400	1,101			298
2024-04-02	E	MCDS	24.79	24.79	24.53	24.58	-0.22	11,699	121	24.50	26.00	9,368					1,400	301			532
2024-04-01	E	MCDS	24.83	24.83	24.68	24.80	-0.17	9,581	103	24.50	25.45	7,152					1,200	600			568
2024-03-28	E	MCDS	24.96	25.03	24.96	24.97	0.01	4,208	69	24.93	26.00	2,997					500	101			214
2024-03-27	E	MCDS	24.65	24.96	24.65	24.96	0.26	22,446	114	24.50	26.00	10,641					8,100	3,301			356
2024-03-26	E	MCDS	24.68	24.71	24.55	24.67		15,395	164	24.50	26.00	8,673			700		200	5,200			183
2024-03-25	E	MCDS	24.84	24.84	24.59	24.67	-0.35	27,638	233	24.50	26.00	24,004			500			1,800			624
2024-03-22	E	MCDS	25.09	25.13	24.98	25.02	-0.09	35,073	148	24.64	26.00	27,397			2,000		1,700	3,200			318
2024-03-21	E	MCDS	25.25	25.25	25.03	25.11	-0.07	16,035	97	24.98	26.50	13,103			1,000		1,000	202			210
2024-03-20	E	MCDS	25.00	25.18	24.92	25.18	0.14	23,734	135	24.80	26.00	22,423					800	2			351
2024-03-19	E	MCDS	24.80	25.15	24.80	25.04	0.38	41,557	117	24.80	26.00	34,177			2,800		800	3,001			412
2024-03-18	E	MCDS	24.76	24.76	24.62	24.66	-0.05	55,894	169	24.50	26.00	55,183					300	100			148
2024-03-15	E	MCDS	25.01	25.08	24.64	24.71	-0.24	49,361	188	24.68	24.66	43,675			1,600		200	3,301			409
2024-03-14	E	MCDS	25.14	25.14	24.62	24.95	-0.09	17,487	174	24.50	25.00	16,566						301			393
2024-03-13	E	MCDS	25.95	25.95	25.01	25.04	-1.02	53,751	377	25.00	26.00	51,609					200	401			519
2024-03-12	E	MCDS	26.24	26.24	26.04	26.06	-0.06	4,944	50	25.00	27.00	3,804			800		200	1			97
2024-03-11	E	MCDS	26.04	26.14	25.85	26.12	0.22	15,289	100	25.00	28.00	14,015					200	701			305
2024-03-08	E	MCDS	25.78	25.96	25.53	25.90	0.11	17,700	102	25.00	27.00	14,591			1,500		100	1,100			380
2024-03-07	E	MCDS	25.92	26.09	25.79	25.79	-0.15	7,099	68	25.00	26.99	6,513						1			397
2024-03-06	E	MCDS	26.05	26.10	25.90	25.94	0.04	3,447	57	25.00	26.99	3,020						1			364
2024-03-05	E	MCDS	25.86	25.95	25.57	25.90	0.14	18,644	103	25.00	26.50	17,779			100		100	1			530
2024-03-04	E	MCDS	25.62	25.78	25.62	25.76		12,361	62	25.00	26.50	12,009						2			284
2024-03-01	E	MCDS	25.88	25.88	25.64	25.76	-0.12	5,202	82	25.00	25.99	4,604			100			101			325
2024-02-29	E	MCDS	25.95	25.95	25.86	25.88	-0.28	6,963	76	25.00	26.88	5,565			500		100	302			299
2024-02-28	E	MCDS	26.03	26.22	25.94	26.16	0.12	13,420	75	25.00	28.30	12,583						501			105
2024-02-27	E	MCDS	26.30	26.30	25.99	26.04	-0.29	6,996	84	25.00	28.30	3,160			1,800			1,801			192
2024-02-26	E	MCDS	26.40	26.42	26.29	26.33	-0.09	16,294	106	26.15	28.30	11,235			1,900			2,802			292
2024-02-23	E	MCDS	26.30	26.45	26.27	26.39	0.17	2,197	54	25.00	28.30	1,349			300			201			325
2024-02-22	E	MCDS	26.01	26.28	26.01	26.23	0.18	16,392	103	25.00		14,644			300		200	701			424
2024-02-21	E	MCDS	25.91	26.13	25.91	26.05	0.12	9,217	78	25.00	26.39	6,883			500		300	1,000			435
2024-02-20	E	MCDS	25.90	26.16	25.90	25.93	0.06	10,123	91	25.00	26.39	5,948			1,800		300	1,500			425
2024-02-16	E	MCDS	25.77	26.01	25.67	25.89	0.06	12,241	97	25.00		9,860			1,000		200	402			533
2024-02-15	E	MCDS	25.58	25.83	25.53	25.83	0.29	7,564	67	25.30		6,873						301			360
2024-02-14	E	MCDS	25.50	25.54	25.41	25.54	0.18	3,863	52	24.50		2,831			500			300			147
2024-02-13	E	MCDS	25.63	25.68	25.32	25.36	-0.27	6,807	78	24.50		5,108						1,401			238
2024-02-12	E	MCDS	25.70	25.75	25.60	25.63	0.01	7,481	88	24.24		5,969			600			401			372
2024-02-09	E	MCDS	25.83	25.84	25.59	25.62	-0.27	61,045	136	24.24		55,538					4,700				594
2024-02-08	E	MCDS	25.48	25.98	25.25	25.89	0.45	23,969	119	24.24		18,975			2,000		600	1,600			704
2024-02-07	E	MCDS	25.33	25.66	25.33	25.44	0.22	18,406	126	24.24		15,904					1,000	501			698
2024-02-06	E	MCDS	25.11	25.22	24.99	25.22	-0.15	33,867	231	24.24		30,869			300		1,200	302			714
2024-02-05	E	MCDS	25.53	25.60	25.16	25.37	-0.97	48,023	332	25.00		43,198					2,000	901			1,221