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	EXLS	29.33	29.60	29.29	29.36	0.05	620,191	6,682	29.05	29.70
2024-04-25	Q	EXLS	29.42	29.42	28.93	29.31	-0.26	1,285,864	10,772	28.50	34.00
2024-04-24	Q	EXLS	29.43	29.6372	29.28	29.57	-0.05	543,163	7,421	29.00	34.00
2024-04-23	Q	EXLS	29.51	29.81	29.40	29.62	0.03	585,199	6,533	28.95	30.32
2024-04-22	Q	EXLS	29.79	29.86	29.41	29.59	0.27	703,938	7,308	29.24	29.89
2024-04-19	Q	EXLS	29.04	29.33	28.88	29.32	0.20	1,177,715	12,022	27.00	30.32
2024-04-18	Q	EXLS	29.41	29.56	29.05	29.12	-0.29	1,154,941	9,422	29.06	29.41
2024-04-17	Q	EXLS	29.75	30.00	29.36	29.41	-0.05	1,352,683	9,547	29.23	29.75
2024-04-16	Q	EXLS	29.76	29.78	29.34	29.46	-0.50	1,240,906	9,610	29.21	29.71
2024-04-15	Q	EXLS	29.88	30.14	29.66	29.95	-0.16	1,161,552	9,313	29.20	35.55
2024-04-12	Q	EXLS	30.12	30.26	29.88	30.11	-0.31	1,522,191	9,756	29.84	30.39
2024-04-11	Q	EXLS	29.82	30.4755	29.53	30.42	0.74	1,170,351	10,022	30.10	30.60
2024-04-10	Q	EXLS	30.16	30.16	29.15	29.68	-1.27	1,474,483	11,962	29.31	29.96
2024-04-09	Q	EXLS	30.11	30.97	29.97	30.95	0.99	1,306,539	9,765	30.64	31.16
2024-04-08	Q	EXLS	29.62	30.005	29.50	29.96	0.39	1,648,911	14,166	29.96	30.30
2024-04-05	Q	EXLS	30.45	30.585	28.16	29.57	-1.02	2,840,894	20,907	29.58	29.83
2024-04-04	Q	EXLS	31.38	31.48	30.39	30.59	-0.45	1,102,854	10,892	30.32	30.95
2024-04-03	Q	EXLS	30.47	31.14	30.42	31.04	0.16	1,599,674	8,497	30.78	31.44
2024-04-02	Q	EXLS	31.25	31.41	30.32	30.88	-0.48	1,425,114	11,383	30.54	31.20
2024-04-01	Q	EXLS	31.81	31.81	31.18	31.36	-0.44	780,683	6,563	31.12	31.65
2024-03-29	Q	EXLS	31.28	31.92	31.1407	31.80	0.52	0	0	31.48	32.14
2024-03-28	Q	EXLS	31.28	31.92	31.1407	31.80	0.52	922,131	7,054	31.48	32.14
2024-03-27	Q	EXLS	30.96	31.32	30.93	31.28	0.45	1,038,429	6,372	30.90	31.56
2024-03-26	Q	EXLS	31.12	31.28	30.81	30.83	-0.07	783,854	6,451	30.55	31.21
2024-03-25	Q	EXLS	30.95	31.14	30.63	30.90	0.20	615,400	5,796	30.60	31.26
2024-03-22	Q	EXLS	31.57	31.6567	30.65	30.70	-0.58	683,818	6,499	30.51	31.01
2024-03-21	Q	EXLS	31.77	31.80	30.895	31.28	-0.26	765,805	6,216	30.67	31.51
2024-03-20	Q	EXLS	31.65	31.81	31.09	31.54	-0.26	713,901	6,529	31.29	31.95
2024-03-19	Q	EXLS	31.10	31.985	31.10	31.80	1.25	1,527,913	9,832	30.50	32.65
2024-03-18	Q	EXLS	30.09	31.04	30.07	30.55	0.70	1,375,662	11,337	26.48	31.36
2024-03-15	Q	EXLS	30.57	30.87	29.73	29.85	-0.88	2,895,877	13,178	29.68	30.18
2024-03-14	Q	EXLS	30.95	31.14	30.57	30.73	-0.28	736,318	7,060	30.00	31.95
2024-03-13	Q	EXLS	31.65	31.80	30.85	31.01	-0.81	823,521	7,708	30.81	31.29
2024-03-12	Q	EXLS	31.45	31.94	31.45	31.82	0.39	769,568	6,382	31.59	32.07
2024-03-11	Q	EXLS	32.79	32.8899	31.41	31.43	-1.36	1,283,762	9,599	31.25	32.49
2024-03-08	Q	EXLS	32.72	32.80	32.28	32.79	0.40	987,821	9,117	31.85	33.68
2024-03-07	Q	EXLS	31.78	32.77	31.78	32.39	0.74	1,120,527	9,306	31.65	33.39
2024-03-06	Q	EXLS	31.47	31.78	31.09	31.65	0.44	702,190	6,791	30.65	33.68
2024-03-05	Q	EXLS	31.78	31.85	31.00	31.21	-0.66	681,698	7,835	32.11	35.71
2024-03-04	Q	EXLS	31.82	32.10	31.70	31.87	0.12	843,972	8,801	31.58	32.07
2024-03-01	Q	EXLS	31.34	32.34	31.31	31.75	0.63	1,096,838	9,424	31.58	31.95
2024-02-29	Q	EXLS	30.27	32.00	30.27	31.12	1.26	1,956,734	14,017	31.14	34.19
2024-02-28	Q	EXLS	30.16	30.43	29.73	29.86	-0.42	1,399,402	8,610	29.74	30.67
2024-02-27	Q	EXLS	30.56	30.60	30.155	30.28	-0.15	560,976	5,483	30.12	30.51
2024-02-26	Q	EXLS	30.36	30.57	30.23	30.43	-0.11	610,808	5,885	27.57	30.66
2024-02-23	Q	EXLS	30.17	30.7212	30.15	30.54	0.43	823,042	7,486	30.26	30.74
2024-02-22	Q	EXLS	30.24	30.415	30.00	30.11	-0.15	847,346	7,660	29.85	30.33
2024-02-21	Q	EXLS	30.62	30.62	29.97	30.26	-0.44	659,957	6,107	27.68	32.00
2024-02-20	Q	EXLS	30.11	30.70	30.04	30.70	0.13	823,864	7,266	28.00	36.36
2024-02-19	Q	EXLS	30.86	30.985	30.53	30.57	-0.40	0	0	30.32	30.74
2024-02-16	Q	EXLS	30.86	30.985	30.53	30.57	-0.40	694,116	6,382	30.32	30.74
2024-02-15	Q	EXLS	30.65	31.185	30.48	30.97	0.63	754,092	6,426	31.07	32.00
2024-02-14	Q	EXLS	30.17	30.40	29.76	30.34	0.53	764,102	6,372	29.55	33.89
2024-02-13	Q	EXLS	30.50	30.64	29.55	29.81	-1.23	1,120,217	8,984	29.55	30.40
2024-02-12	Q	EXLS	30.95	31.20	30.76	31.04	0.10	796,225	6,461	30.75	31.24
2024-02-09	Q	EXLS	30.64	30.99	30.63	30.94	0.30	951,865	7,155	28.04	31.17
2024-02-08	Q	EXLS	30.67	30.81	30.46	30.64	-0.06	821,825	6,558	30.07	33.74
2024-02-07	Q	EXLS	31.08	31.19	30.67	30.70	-0.25	661,148	5,654	27.39	30.93
2024-02-06	Q	EXLS	30.59	31.10	30.52	30.95	0.36	725,734	6,496	30.57	37.50
2024-02-05	Q	EXLS	30.50	30.81	30.27	30.59	-0.24	1,303,487	7,078	30.34	30.63
2024-02-02	Q	EXLS	31.60	31.65	30.45	30.83	-1.11	839,254	8,387	30.64	31.03
2024-02-01	Q	EXLS	31.45	31.94	31.08	31.94	0.66	594,466	6,927	31.19	34.00
2024-01-31	Q	EXLS	32.08	32.23	31.22	31.28	-0.82	701,103	6,376	30.90	36.36
2024-01-30	Q	EXLS	32.53	32.70	32.015	32.10	-0.48	529,811	6,128	30.00	36.36