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	QTIP	84.44	84.62	84.44	84.59	0.51	7,056	29		85.50	1,321			200		4,060	773			581
2024-05-02	E	QTIP	83.93	84.35	83.93	84.08	0.46	10,895	48		85.00	5,243			100			4,324			1,060
2024-05-01	E	QTIP	83.47	83.75	83.43	83.72	-0.03	14,570	46	83.48	83.75	7,364					6,330	226			534
2024-04-30	E	QTIP	83.71	84.07	83.62	83.80	-0.20	9,156	46		85.00	3,641			100		4,380	250			330
2024-04-29	E	QTIP	83.97	84.00	83.91	84.00	0.22	12,853	33		85.00	12,440						73			275
2024-04-26	E	QTIP	83.71	83.92	83.65	83.70	0.23	14,199	29		85.00	1,998					11,480	166			253
2024-04-25	E	QTIP	83.50	83.50	83.47	83.47	-0.32	9,338	29		85.00	1,510					7,280	71			214
2024-04-24	E	QTIP	83.71	83.92	83.50	83.92	0.14	58,754	52		85.00	51,979					4,930	709			1,004
2024-04-23	E	QTIP	83.89	84.12	83.78	83.78	-0.04	8,334	39	83.48	83.93	1,226			500		5,040	584			674
2024-04-22	E	QTIP	83.52	83.89	83.52	83.73	-0.02	9,555	28		85.00	918			300		7,730	71			490
2024-04-19	E	QTIP	83.70	84.01	83.70	83.90	0.19	5,251	39		85.00	2,646			1,500			341			340
2024-04-18	E	QTIP	84.23	84.23	83.47	83.54	-0.22	5,280	50		85.00	3,660			600			137			334
2024-04-17	E	QTIP	83.62	84.05	83.62	83.76	0.13	10,841	48		85.00	9,138						843			537
2024-04-16	E	QTIP	83.49	83.73	83.39	83.63	-0.30	8,067	39		85.00	7,371			100			99			258
2024-04-15	E	QTIP	83.68	83.93	83.68	83.93	-0.10	3,871	32		85.00	2,568			100			773			349
2024-04-12	E	QTIP	84.35	84.35	84.03	84.03	0.06	15,159	49		85.50	12,352			400			1,047			955
2024-04-11	E	QTIP	83.73	84.06	83.69	83.97	-0.13	23,540	75		85.50	14,616			5,000			2,197			1,327
2024-04-10	E	QTIP	84.16	84.21	83.94	84.10	-0.65	5,863	40		85.50	2,863			1,000			1,173			563
2024-04-09	E	QTIP	84.31	84.85	84.31	84.84	0.22	3,465	48		85.50	1,502						1,027			633
2024-04-08	E	QTIP	84.81	84.81	84.51	84.53	-0.09	35,500	48		85.50	33,621						1,218			273
2024-04-05	E	QTIP	84.86	84.86	84.64	84.65	-0.22	2,782	37		85.50	1,441			200			727			322
2024-04-04	E	QTIP	84.81	84.81	84.46	84.58	-0.03	9,141	43		85.50	5,124			700			2,386			863
2024-04-03	E	QTIP	84.31	84.68	84.30	84.68	0.14	5,640	40		85.50	3,266			800			594			531
2024-04-02	E	QTIP	84.40	84.75	84.40	84.54	-0.22	5,413	50		85.50	1,825			800			2,031			538
2024-04-01	E	QTIP	84.81	84.86	84.75	84.76	-0.40	12,915	55		85.50	8,959			1,400			1,948			424
2024-03-28	E	QTIP	84.63	85.28	84.63	85.07	-0.06	13,630	61	84.86	85.24	9,211			2,200			1,002			860
2024-03-27	E	QTIP	84.88	85.21	84.88	85.21	0.40	5,317	40		85.50	2,389			700			1,318			665
2024-03-26	E	QTIP	84.83	85.06	84.81	84.81	-0.04	7,636	42		85.50	6,207						507			654
2024-03-25	E	QTIP	85.06	85.07	84.85	84.85	-0.39	3,375	47		85.50	1,424						1,168			565
2024-03-22	E	QTIP	85.12	85.24	85.03	85.24	0.53	3,519	49		85.50	1,177			600			46			1,439
2024-03-21	E	QTIP	84.83	85.01	84.71	84.71	-0.15	16,880	48		85.50	10,348			3,900			1,882			665
2024-03-20	E	QTIP	84.54	84.86	84.54	84.86	0.54	2,912	36		85.50	656			900			84			942
2024-03-19	E	QTIP	84.65	84.65	84.27	84.46	0.21	23,961	55		85.50	20,972			1,500			79			1,165
2024-03-18	E	QTIP	84.31	84.39	84.23	84.28	-0.10	10,108	39		85.50	8,960			500			207			298
2024-03-15	E	QTIP	84.53	84.55	84.34	84.48	-0.01	9,669	38	82.66	85.50	4,668			2,200			1,398			1,107
2024-03-14	E	QTIP	84.65	84.65	84.32	84.32	-0.67	66,556	146		85.50	48,338			15,900			400			1,731
2024-03-13	E	QTIP	84.95	85.04	84.87	84.99	-0.12	78,940	128		85.50	71,356			6,239			490			720
2024-03-12	E	QTIP	85.01	85.13	85.00	85.11	-0.12	5,549	32		85.50	4,416			200			8			614
2024-03-11	E	QTIP	84.81	85.37	84.81	85.31	-0.12	24,141	65		85.50	20,448			1,400			1,313			811
2024-03-08	E	QTIP	84.90	85.49	84.90	85.43	0.10	8,527	54		85.50	6,925			100			139			1,252
2024-03-07	E	QTIP	85.30	85.47	85.15	85.33	0.09	19,779	76		85.50	15,400			2,200			989			805
2024-03-06	E	QTIP	84.85	85.47	84.85	85.24	-0.05	5,118	55		85.50	3,733			600			12			529
2024-03-05	E	QTIP	85.00	85.29	85.00	85.29	0.56	5,349	51		85.50	2,864						1,056			1,324
2024-03-04	E	QTIP	84.70	84.89	84.70	84.73	-0.08	5,217	58		85.00	3,448			200			357			936
2024-03-01	E	QTIP	84.30	84.91	84.30	84.79	0.11	5,172	60	75.00	85.00	1,072			1,300			2,022			378
2024-02-29	E	QTIP	84.34	84.73	84.33	84.51	0.17	13,592	52	75.00	85.00	11,931			100			977			478
2024-02-28	E	QTIP	84.35	84.35	84.22	84.34	0.34	43,483	64	75.00	84.40	41,038			500			1,145			350
2024-02-27	E	QTIP	84.03	84.20	83.94	83.94	-0.29	10,041	65	75.00	84.40	7,076			600			1,295			565
2024-02-26	E	QTIP	84.07	84.23	83.95	84.10	-0.23	7,523	73	75.00	84.40	1,023			4,000			1,317			568
2024-02-23	E	QTIP	83.98	84.41	83.98	84.33	0.32	6,756	61	75.00	84.40	2,145			700			3,183			504
2024-02-22	E	QTIP	83.61	84.24	83.61	84.03		8,004	60	75.00	85.50	3,108			1,600			2,559			344
2024-02-21	E	QTIP	84.29	84.29	83.93	84.02	-0.13	19,632	224	75.00	86.56	11,784			1,300			1,456			4,736
2024-02-20	E	QTIP	84.16	84.45	84.15	84.15	-0.11	6,779	69	75.00	86.56	3,151			1,400			604			1,384
2024-02-16	E	QTIP	84.07	84.23	83.98	83.98	-0.25	11,864	70	75.00	86.56	9,039			1,800		100	146			716
2024-02-15	E	QTIP	84.47	84.48	84.23	84.23	-0.03	7,030	56	75.00	89.98	2,857			2,800			612			676
2024-02-14	E	QTIP	83.57	84.26	83.57	84.26	0.39	17,306	58	75.00	89.98	13,467			1,800			1,071			753
2024-02-13	E	QTIP	83.87	84.14	83.81	83.81	-0.51	3,834	49	75.00	89.98	3,004			200			45			491
2024-02-12	E	QTIP	84.16	84.40	84.16	84.40	0.15	12,916	64	75.00	89.98	10,648			700			1,249			220
2024-02-09	E	QTIP	84.22	84.43	84.19	84.25	-0.28	4,183	36	75.00	89.98	3,453			100			100			323
2024-02-08	E	QTIP	84.42	84.57	84.42	84.57	-0.14	13,630	42	75.00	89.98	7,639			5,562						324
2024-02-07	E	QTIP	84.76	84.78	84.56	84.71	-0.11	15,676	74	75.00	89.98	8,822			1,700			3,903			786
2024-02-06	E	QTIP	84.68	84.84	84.62	84.82	0.51	20,282	75	75.00	89.98	13,549			2,600			3,032			845
2024-02-05	E	QTIP	84.50	84.53	84.28	84.31	-0.54	2,689	40	75.00	89.98	1,702			400			135			401