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	EXC	38.09	38.15	36.955	37.41	-0.48	6,774,446	34,186	36.90	37.80
2024-05-02	Q	EXC	38.45	38.45	37.33	37.89	0.05	5,575,098	29,622	37.30	37.89
2024-05-01	Q	EXC	37.29	38.20	37.26	37.84	0.26	7,489,074	32,628	37.64	38.26
2024-04-30	Q	EXC	37.46	37.795	37.035	37.58	-0.14	6,199,527	30,753	37.57	38.08
2024-04-29	Q	EXC	37.56	37.75	37.43	37.72	0.40	3,301,766	20,707	37.47	37.93
2024-04-26	Q	EXC	37.42	37.60	37.26	37.32	-0.34	5,439,450	25,143	37.12	38.36
2024-04-25	Q	EXC	37.97	38.04	37.21	37.66	-0.11	3,958,211	22,644	37.00	40.17
2024-04-24	Q	EXC	36.85	37.895	36.80	37.77	0.21	5,061,217	27,239	37.09	39.20
2024-04-23	Q	EXC	37.44	37.95	37.32	37.56	-0.10	5,699,276	29,451	37.32	38.04
2024-04-22	Q	EXC	37.61	37.945	37.215	37.67	0.12	5,174,396	30,495	37.50	37.99
2024-04-19	Q	EXC	36.77	37.645	36.50	37.55	0.87	6,125,898	29,918	36.75	37.70
2024-04-18	Q	EXC	36.62	36.745	36.285	36.68	0.26	4,395,540	22,945	36.36	37.00
2024-04-17	Q	EXC	35.90	36.515	35.90	36.42	0.67	4,716,903	20,946	36.23	36.70
2024-04-16	Q	EXC	36.30	36.35	35.75	35.75	-0.52	5,114,405	31,491	35.51	36.36
2024-04-15	Q	EXC	36.78	36.83	36.065	36.27	-0.21	3,752,430	21,537	36.01	36.74
2024-04-12	Q	EXC	36.80	36.96	36.19	36.48	-0.32	4,985,001	28,832	36.10	36.52
2024-04-11	Q	EXC	37.11	37.29	36.575	36.80	-0.11	4,696,894	24,333	36.59	37.15
2024-04-10	Q	EXC	37.21	37.21	36.625	36.91	-0.96	5,370,234	35,398	36.63	37.19
2024-04-09	Q	EXC	37.90	37.99	37.695	37.87	0.09	3,782,754	23,615	37.53	38.00
2024-04-08	Q	EXC	37.35	37.81	37.24	37.78	0.44	5,059,243	22,345	37.56	37.81
2024-04-05	Q	EXC	36.98	37.445	36.51	37.34	0.12	3,957,547	27,062	36.92	37.77
2024-04-04	Q	EXC	37.56	37.65	36.95	37.22	0.01	4,348,595	29,510	36.88	38.00
2024-04-03	Q	EXC	37.62	37.69	37.20	37.21	-0.37	4,792,225	26,093	37.07	37.57
2024-04-02	Q	EXC	37.07	37.68	37.05	37.58	0.35	7,306,977	26,183	37.62	38.01
2024-04-01	Q	EXC	37.70	37.70	37.06	37.23	-0.34	4,856,987	22,965	37.00	37.39
2024-03-29	Q	EXC	37.23	37.70	37.18	37.57	0.26	0	0	37.31	37.77
2024-03-28	Q	EXC	37.23	37.70	37.18	37.57	0.26	5,855,357	24,080	37.31	37.77
2024-03-27	Q	EXC	36.85	37.32	36.77	37.31	0.75	7,988,293	29,779	36.94	37.24
2024-03-26	Q	EXC	36.77	36.955	36.52	36.56	-0.29	5,882,968	20,706	36.56	36.82
2024-03-25	Q	EXC	36.75	36.96	36.565	36.85	0.15	5,381,642	26,419	36.66	36.99
2024-03-22	Q	EXC	37.28	37.28	36.68	36.70	-0.33	5,160,943	23,694	36.64	36.97
2024-03-21	Q	EXC	36.64	37.18	36.53	37.03	0.47	6,612,841	23,223	37.03	37.25
2024-03-20	Q	EXC	36.63	37.125	36.345	36.56	-0.25	5,654,595	27,326	36.37	36.68
2024-03-19	Q	EXC	36.51	37.00	36.50	36.81	0.21	6,947,253	18,220	36.48	36.80
2024-03-18	Q	EXC	36.54	36.98	36.38	36.60	0.12	7,371,138	16,835	36.40	36.82
2024-03-15	Q	EXC	36.55	36.93	36.205	36.48	-0.09	17,634,846	32,738	36.10	37.15
2024-03-14	Q	EXC	36.95	37.08	36.37	36.57	-0.42	9,924,911	27,923	36.30	36.81
2024-03-13	Q	EXC	37.21	37.42	36.95	36.99	-0.02	8,788,794	23,297	36.86	37.21
2024-03-12	Q	EXC	37.00	37.11	36.775	37.01	-0.18	11,600,224	30,869	36.75	37.10
2024-03-11	Q	EXC	37.09	37.39	36.735	37.19	0.23	5,064,128	26,722	36.57	37.28
2024-03-08	Q	EXC	37.00	37.08	36.53	36.96	0.13	6,904,776	28,544	36.51	37.27
2024-03-07	Q	EXC	37.00	37.26	36.70	36.83	0.16	5,658,787	30,071	36.66	37.35
2024-03-06	Q	EXC	36.32	36.725	36.32	36.67	0.40	5,742,407	29,391	36.07	36.69
2024-03-05	Q	EXC	36.25	36.985	36.13	36.27	0.07	9,773,762	36,324	36.01	36.27
2024-03-04	Q	EXC	35.34	36.285	35.27	36.20	0.71	5,248,699	33,571	35.88	36.20
2024-03-01	Q	EXC	35.21	35.615	34.98	35.49	-0.35	4,946,968	24,649	31.91	35.86
2024-02-29	Q	EXC	35.94	36.28	35.62	35.84	0.04	11,354,086	28,900	35.00	35.90
2024-02-28	Q	EXC	36.05	36.33	35.67	35.80	-0.41	5,618,790	29,658	35.64	36.02
2024-02-27	Q	EXC	35.88	36.40	35.73	36.21	0.58	6,158,519	29,262	35.73	36.38
2024-02-26	Q	EXC	36.07	36.07	35.29	35.63	-0.50	6,997,440	27,225	35.27	38.88
2024-02-23	Q	EXC	35.88	36.41	35.86	36.13	0.10	4,552,309	23,478	36.00	36.20
2024-02-22	Q	EXC	36.03	36.195	35.375	36.03	-0.18	7,518,289	31,397	35.44	36.20
2024-02-21	Q	EXC	35.68	36.455	35.50	36.21	1.48	12,106,573	46,129	35.77	36.46
2024-02-20	Q	EXC	34.90	35.335	34.68	34.73	-0.18	6,695,024	29,375	34.75	35.30
2024-02-19	Q	EXC	34.76	35.14	34.43	34.91	0.05	0	0	34.65	35.09
2024-02-16	Q	EXC	34.76	35.14	34.43	34.91	0.05	7,830,909	27,771	34.65	35.09
2024-02-15	Q	EXC	34.31	34.94	34.295	34.86	0.74	5,052,237	31,774	34.74	37.88
2024-02-14	Q	EXC	34.25	34.49	34.04	34.12	-0.07	6,822,225	32,310	33.96	34.50
2024-02-13	Q	EXC	34.42	34.655	33.50	34.19	-0.19	9,168,839	34,351	34.19	34.51
2024-02-12	Q	EXC	33.79	34.50	33.58	34.38	0.54	7,862,484	29,949	34.17	34.40
2024-02-09	Q	EXC	33.64	33.90	33.345	33.84	0.09	6,520,057	31,221	33.43	33.84
2024-02-08	Q	EXC	33.98	33.98	33.53	33.75	-0.35	5,935,409	30,227	33.75	34.32
2024-02-07	Q	EXC	34.11	34.26	33.66	34.10	0.19	6,946,694	30,238	33.82	34.15
2024-02-06	Q	EXC	33.62	34.15	33.46	33.91	0.29	6,444,677	28,331	33.73	33.95
2024-02-05	Q	EXC	33.94	34.23	33.575	33.62	-0.73	6,336,278	26,060	33.07	33.99