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	Q	EA	129.12	130.465	129.01	129.56	1.07	1,650,174	25,182	129.01	130.00
2024-05-02	Q	EA	128.74	129.105	126.60	128.50	0.32	1,544,759	23,458	126.95	130.29
2024-05-01	Q	EA	126.64	129.62	126.225	128.18	1.36	1,819,928	26,971	128.25	128.90
2024-04-30	Q	EA	127.39	127.39	126.55	126.82	-1.08	1,804,927	21,734	126.64	127.60
2024-04-29	Q	EA	127.65	128.745	127.43	127.90		1,302,155	18,590	127.30	128.38
2024-04-26	Q	EA	126.72	128.95	126.72	127.90	0.59	1,220,587	18,716	127.45	128.51
2024-04-25	Q	EA	128.49	128.72	126.205	127.31	-0.83	1,221,466	19,591	126.20	129.35
2024-04-24	Q	EA	126.50	128.26	126.36	128.14	1.00	1,483,473	19,792	128.20	132.00
2024-04-23	Q	EA	127.30	127.92	126.75	127.14	0.05	1,401,779	22,430	126.85	127.13
2024-04-22	Q	EA	127.74	128.00	126.83	127.12	-0.15	1,275,255	19,216	125.86	127.55
2024-04-19	Q	EA	126.05	127.4599	125.74	127.27	1.64	1,869,317	25,122	126.60	127.68
2024-04-18	Q	EA	127.09	127.39	125.11	125.63	-0.68	1,389,542	18,405	125.12	125.98
2024-04-17	Q	EA	126.87	127.53	126.29	126.31	-0.24	1,699,168	21,897	126.26	126.91
2024-04-16	Q	EA	127.72	128.77	126.36	126.55	-0.50	1,899,910	23,015	122.25	127.82
2024-04-15	Q	EA	128.21	128.40	126.55	127.05	-0.84	1,419,727	20,297	126.68	127.54
2024-04-12	Q	EA	128.53	128.925	127.60	127.89	-1.29	1,714,945	21,298	127.56	128.26
2024-04-11	Q	EA	129.08	130.26	128.59	129.18	-0.12	2,296,879	27,612	128.41	132.00
2024-04-10	Q	EA	129.90	130.325	128.45	129.30	-1.39	2,450,998	29,838	128.79	129.82
2024-04-09	Q	EA	130.49	131.64	130.02	130.69	0.69	1,966,820	22,363	130.46	131.30
2024-04-08	Q	EA	130.29	130.725	129.43	130.00	-0.29	2,290,466	22,474	129.74	130.83
2024-04-05	Q	EA	129.22	130.78	128.905	130.29	0.73	1,640,057	23,992	129.76	130.23
2024-04-04	Q	EA	133.20	133.48	129.04	129.56	-2.96	2,289,738	24,474	129.16	131.61
2024-04-03	Q	EA	132.18	133.02	131.30	132.52	0.37	1,851,273	20,575	124.80	133.10
2024-04-02	Q	EA	132.99	133.4099	131.66	132.15	-1.19	2,032,600	20,180	132.21	133.43
2024-04-01	Q	EA	132.82	133.36	132.00	133.34	0.67	1,392,751	17,533	132.81	133.27
2024-03-29	Q	EA	132.18	133.195	131.57	132.67	0.80	0	0	131.91	133.28
2024-03-28	Q	EA	132.18	133.195	131.57	132.67	0.80	2,368,776	22,589	131.91	133.28
2024-03-27	Q	EA	131.05	132.27	130.71	131.87	0.97	1,802,620	24,166	131.87	132.21
2024-03-26	Q	EA	130.39	131.50	130.36	130.90	0.38	2,272,302	23,743	130.90	132.28
2024-03-25	Q	EA	131.63	131.63	129.38	130.52	-1.18	2,539,736	28,141	129.06	131.28
2024-03-22	Q	EA	132.90	133.13	131.62	131.70	-0.78	1,770,460	21,402	131.90	132.28
2024-03-21	Q	EA	132.50	134.2184	131.83	132.48	0.16	2,075,427	23,446	132.48	133.28
2024-03-20	Q	EA	133.36	133.88	131.27	132.32	-0.64	2,998,991	30,433	132.32	134.28
2024-03-19	Q	EA	131.67	133.29	131.00	132.96	0.48	2,466,566	21,297	130.89	134.60
2024-03-18	Q	EA	134.15	134.92	132.24	132.48	-1.79	3,603,285	28,666	132.36	132.82
2024-03-15	Q	EA	134.45	135.45	133.68	134.27	-0.76	4,225,494	21,592	133.73	142.33
2024-03-14	Q	EA	136.96	137.04	134.18	135.03	-1.93	2,353,174	23,870	134.37	135.82
2024-03-13	Q	EA	135.97	138.065	135.97	136.96	0.94	2,809,451	22,146	136.88	137.58
2024-03-12	Q	EA	136.44	137.40	135.60	136.02	-0.71	1,632,842	20,924	134.64	136.30
2024-03-11	Q	EA	134.94	137.89	134.73	136.73	1.58	2,547,593	20,543	134.55	137.24
2024-03-08	Q	EA	135.63	135.875	134.37	135.15	-0.25	1,645,527	19,154	135.17	135.91
2024-03-07	Q	EA	135.94	136.79	134.305	135.40	-0.12	3,342,332	30,420	135.19	135.89
2024-03-06	Q	EA	137.14	137.47	134.57	135.52	-0.76	2,232,158	23,793	135.00	136.86
2024-03-05	Q	EA	137.66	137.85	135.01	136.28	-2.53	2,750,158	28,877	135.79	136.49
2024-03-04	Q	EA	140.45	141.43	138.72	138.81	-1.98	2,705,032	20,301	138.17	138.81
2024-03-01	Q	EA	139.08	141.28	138.52	140.79	1.31	1,782,528	18,960	138.38	140.79
2024-02-29	Q	EA	140.58	140.64	137.96	139.48	-0.60	3,482,331	27,234	138.48	139.48
2024-02-28	Q	EA	138.82	140.63	138.30	140.08	0.58	1,584,749	21,898	137.55	140.95
2024-02-27	Q	EA	142.58	142.58	138.53	139.50	-2.89	2,319,747	28,521	137.55	141.01
2024-02-26	Q	EA	142.59	143.21	141.21	142.58	-0.01	1,984,781	21,752	139.10	144.79
2024-02-23	Q	EA	143.50	144.20	141.87	142.59	-0.93	1,379,989	16,551	142.59	144.14
2024-02-22	Q	EA	142.38	144.355	141.54	143.52	2.35	1,673,091	21,167	142.52	143.45
2024-02-21	Q	EA	140.66	141.27	139.98	141.17	0.13	1,539,070	19,755	132.66	144.00
2024-02-20	Q	EA	141.77	142.10	139.85	141.04	-1.24	2,128,073	20,867	141.04	145.00
2024-02-19	Q	EA	144.12	144.44	142.15	142.28	-1.77	0	0	141.53	144.04
2024-02-16	Q	EA	144.12	144.44	142.15	142.28	-1.77	3,311,129	23,029	141.53	144.04
2024-02-15	Q	EA	143.24	144.53	142.89	144.05	0.97	1,849,512	22,303	144.00	148.00
2024-02-14	Q	EA	139.79	143.35	139.4301	143.08	4.08	2,499,158	30,898	143.08	143.51
2024-02-13	Q	EA	136.83	139.68	136.21	139.00	1.45	2,250,688	26,522	137.55	140.00
2024-02-12	Q	EA	140.41	140.41	137.19	137.55	-3.06	2,465,252	25,592	136.40	138.28
2024-02-09	Q	EA	138.60	140.98	137.00	140.61	1.76	2,061,523	25,536	138.02	154.94
2024-02-08	Q	EA	137.00	139.00	136.68	138.85	2.10	1,770,501	21,116	136.40	139.30
2024-02-07	Q	EA	136.04	137.48	135.78	136.75	1.49	1,517,585	17,419	135.02	136.90
2024-02-06	Q	EA	135.47	135.84	134.57	135.26	0.32	1,480,570	17,899	131.84	136.00
2024-02-05	Q	EA	136.00	136.26	134.42	134.94	-1.70	2,616,726	23,901	134.52	135.09