Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	EXEL	23.50	23.755	23.36	23.70	0.17	1,560,796	10,786	21.64	23.77
2024-04-25	Q	EXEL	23.68	23.74	23.355	23.53	-0.18	1,429,751	9,955	23.19	24.90
2024-04-24	Q	EXEL	23.20	23.78	23.19	23.71	0.42	1,634,762	11,598	23.26	25.00
2024-04-23	Q	EXEL	23.02	23.47	23.00	23.29	0.42	1,917,663	11,090	23.03	24.83
2024-04-22	Q	EXEL	22.61	23.06	22.59	22.87	0.35	1,535,568	10,297	22.51	24.72
2024-04-19	Q	EXEL	22.47	22.71	22.23	22.52	0.03	2,329,664	14,631	22.52	23.13
2024-04-18	Q	EXEL	23.00	23.225	22.46	22.49	-0.38	2,610,286	14,147	22.15	23.13
2024-04-17	Q	EXEL	22.90	23.29	22.82	22.87	0.05	2,795,349	14,547	22.82	26.74
2024-04-16	Q	EXEL	22.60	23.08	22.53	22.82	0.12	1,693,751	14,336	22.42	24.63
2024-04-15	Q	EXEL	22.895	23.065	22.64	22.69	-0.12	1,783,790	12,522	22.43	24.65
2024-04-12	Q	EXEL	22.70	23.045	22.63	22.81	0.16	1,943,077	10,756	22.25	23.10
2024-04-11	Q	EXEL	23.37	23.39	22.42	22.65	-1.03	2,357,426	14,594	22.43	23.20
2024-04-10	Q	EXEL	23.57	23.795	23.38	23.68	-0.04	1,477,259	11,314	23.35	23.82
2024-04-09	Q	EXEL	23.33	23.745	23.285	23.72	0.37	1,294,086	8,860	16.00	24.20
2024-04-08	Q	EXEL	23.02	23.425	22.85	23.35	0.21	1,677,323	9,229	22.87	23.55
2024-04-05	Q	EXEL	23.42	23.45	23.0811	23.14	-0.35	1,942,179	10,260	21.00	23.69
2024-04-04	Q	EXEL	23.85	23.955	23.38	23.49	-0.20	2,293,512	9,757	23.25	24.34
2024-04-03	Q	EXEL	23.34	23.835	23.34	23.69	0.35	1,782,178	10,709	23.60	25.15
2024-04-02	Q	EXEL	23.53	23.59	23.24	23.34	-0.34	2,349,018	11,883	23.13	23.81
2024-04-01	Q	EXEL	23.57	23.705	23.22	23.68	-0.05	2,017,398	9,545	23.13	24.30
2024-03-29	Q	EXEL	23.93	23.98	22.70	23.73	-0.13	0	0	23.26	23.98
2024-03-28	Q	EXEL	23.93	23.98	22.70	23.73	-0.13	2,953,471	10,346	23.26	23.98
2024-03-27	Q	EXEL	23.78	23.90	23.66	23.86	0.25	1,615,533	8,583	23.60	23.98
2024-03-26	Q	EXEL	23.70	23.80	23.58	23.61	-0.09	1,879,787	9,340	23.00	24.20
2024-03-25	Q	EXEL	23.75	23.93	23.65	23.70	-0.08	2,257,751	9,407	19.00	23.98
2024-03-22	Q	EXEL	24.02	24.05	23.77	23.78	-0.14	1,933,633	10,375	17.69	24.19
2024-03-21	Q	EXEL	23.82	24.07	23.56	23.92	0.21	2,685,865	12,013	23.61	23.95
2024-03-20	Q	EXEL	23.41	23.73	23.28	23.71	0.24	2,231,747	12,791	23.30	24.00
2024-03-19	Q	EXEL	23.19	23.51	23.18	23.47	0.30	2,407,714	13,387	23.20	23.60
2024-03-18	Q	EXEL	23.14	23.42	23.06	23.17	0.19	2,385,578	13,616	17.19	23.45
2024-03-15	Q	EXEL	22.62	23.02	22.55	22.98	0.37	4,872,379	13,290	22.60	24.85
2024-03-14	Q	EXEL	23.02	23.10	22.40	22.61	-0.46	2,471,544	15,130	22.40	23.00
2024-03-13	Q	EXEL	22.77	23.19	22.77	23.07	0.38	2,642,615	12,660	22.70	23.25
2024-03-12	Q	EXEL	22.42	22.705	22.32	22.69	0.23	2,492,894	13,633	22.40	22.88
2024-03-11	Q	EXEL	22.335	22.59	22.235	22.46	0.25	2,164,175	12,229	22.40	22.59
2024-03-08	Q	EXEL	22.12	22.38	22.05	22.21	0.12	1,342,873	9,937	22.00	22.50
2024-03-07	Q	EXEL	22.49	22.5075	22.08	22.09	-0.29	2,357,789	11,207	21.02	22.55
2024-03-06	Q	EXEL	22.33	22.54	22.305	22.38	0.12	1,878,971	11,666	13.39	22.51
2024-03-05	Q	EXEL	22.57	22.805	22.24	22.26	-0.29	2,457,044	13,290	22.07	24.69
2024-03-04	Q	EXEL	22.48	22.655	22.23	22.55	0.31	2,374,976	14,244	21.40	22.61
2024-03-01	Q	EXEL	22.04	22.63	22.04	22.255	0.355	3,445,479	15,660	18.41	22.55
2024-02-29	Q	EXEL	22.08	22.245	21.87	21.90	-0.01	3,441,508	14,407	19.55	22.11
2024-02-28	Q	EXEL	21.64	22.035	21.49	21.91	0.20	2,586,317	12,909	21.82	22.05
2024-02-27	Q	EXEL	21.97	22.0302	21.61	21.71	-0.25	2,764,776	13,880	19.37	22.00
2024-02-26	Q	EXEL	21.49	21.99	21.49	21.96	0.43	2,255,096	13,539	21.64	25.18
2024-02-23	Q	EXEL	21.288	21.78	21.14	21.53	0.82	2,797,521	15,102	21.13	22.30
2024-02-22	Q	EXEL	20.72	20.88	20.485	20.71	-0.01	1,808,693	12,155	21.15	21.33
2024-02-21	Q	EXEL	20.59	20.7799	20.57	20.72	0.09	1,977,722	11,754	20.47	25.11
2024-02-20	Q	EXEL	20.45	20.81	20.43	20.63	0.15	2,089,184	12,799	20.65	20.75
2024-02-19	Q	EXEL	20.56	20.835	20.38	20.48	-0.11	0	0	20.40	23.28
2024-02-16	Q	EXEL	20.56	20.835	20.38	20.48	-0.11	2,415,311	14,042	20.40	23.28
2024-02-15	Q	EXEL	20.52	20.93	20.435	20.59	0.20	2,436,982	12,998	20.44	21.60
2024-02-14	Q	EXEL	20.27	20.58	20.21	20.39	0.16	2,114,050	11,278	20.10	20.60
2024-02-13	Q	EXEL	20.30	20.695	20.15	20.23	-0.16	2,593,796	14,963	20.10	20.26
2024-02-12	Q	EXEL	20.24	20.45	20.015	20.39	0.17	3,517,579	18,761	20.41	20.68
2024-02-09	Q	EXEL	20.30	20.42	20.105	20.22	0.05	2,423,668	14,201	20.09	20.29
2024-02-08	Q	EXEL	20.18	20.69	20.115	20.17	-0.01	3,078,970	15,650	20.08	21.98
2024-02-07	Q	EXEL	21.09	21.23	20.15	20.18	-1.65	3,376,200	21,635	20.12	21.97
2024-02-06	Q	EXEL	21.36	21.895	21.36	21.83	0.43	1,910,827	10,951	21.81	22.95
2024-02-05	Q	EXEL	21.29	21.535	21.175	21.40	-0.09	1,183,565	9,167	21.17	24.92
2024-02-02	Q	EXEL	21.75	21.75	21.36	21.49	-0.26	1,208,491	7,519	21.25	23.30
2024-02-01	Q	EXEL	21.75	21.88	21.54	21.75	-0.01	1,472,352	8,309	21.50	21.59
2024-01-31	Q	EXEL	21.93	22.0503	21.74	21.76	-0.13	1,516,773	9,725	21.64	25.09
2024-01-30	Q	EXEL	21.97	22.01	21.73	21.89		2,816,690	10,316	21.12	25.17
2024-01-29	Q	EXEL	21.89	22.015	21.817	21.89	-0.23	1,473,184	10,223	21.65	30.00