Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	FDIV	27.32	27.32	27.17	27.2036	0.0736	9,011	18	13.60	40.80
2024-05-03	Q	FDIV	27.0871	27.13	27.0864	27.13	0.1385	1,583	12	13.56	40.66
2024-05-02	Q	FDIV	27.16	27.16	26.8899	26.98	0.10	4,546	42	13.46	40.36
2024-05-01	Q	FDIV	26.92	27.075	26.82	26.84	-0.10	3,418	39	13.43	40.27
2024-04-30	Q	FDIV	27.0362	27.0578	26.95	26.95	-0.247	5,186	12	13.51	40.51
2024-04-29	Q	FDIV	27.22	27.27	27.22	27.247	0.25	8,071	22	13.62	40.84
2024-04-26	Q	FDIV	26.90	27.09	26.90	27.00	0.0415	61,403	33	13.52	27.11
2024-04-25	Q	FDIV	27.00	27.05	26.9999	27.0412	-0.2153	1,526	8	13.52	40.56
2024-04-24	Q	FDIV	27.04	27.30	27.03	27.2653	0.0916	11,171	10	13.64	40.90
2024-04-23	Q	FDIV	27.1299	27.16	27.0984	27.0984	0.155	2,297	12	13.57	40.69
2024-04-22	Q	FDIV	26.90	27.10	26.8933	27.0049	0.2289	23,213	23	13.53	40.59
2024-04-19	Q	FDIV	26.60	26.8211	26.60	26.8211	0.21	40,498	20	13.40	40.18
2024-04-18	Q	FDIV	26.57	26.59	26.45	26.56	0.0212	71,320	44	13.26	39.78
2024-04-17	Q	FDIV	26.56	26.56	26.4688	26.4688	0.0627	7,685	20	13.25	39.73
2024-04-16	Q	FDIV	26.45	26.49	26.45	26.48	-0.15	275	8	13.25	39.75
2024-04-15	Q	FDIV	27.0002	27.0002	26.575	26.6099	-0.0901	5,760	17	13.31	39.91
2024-04-12	Q	FDIV	27.07	27.07	26.70	26.70	-0.4699	4,342	38	13.36	40.08
2024-04-11	Q	FDIV	27.2599	27.2599	27.23	27.23	0.04	1,513	8	13.62	40.86
2024-04-10	Q	FDIV	27.22	27.26	27.19	27.19	-0.5201	2,178	21	13.61	40.83
2024-04-09	Q	FDIV	27.56	27.78	27.5599	27.78	0.085	3,517	21	13.85	41.55
2024-04-08	Q	FDIV	27.5299	27.5699	27.5299	27.53	0.1822	9,085	21	13.75	41.25
2024-04-05	Q	FDIV	27.2799	27.445	27.27	27.36	-0.016	6,478	28	13.70	41.10
2024-04-04	Q	FDIV	27.749	27.75	27.40	27.41	-0.1499	7,134	19	13.71	41.13
2024-04-03	Q	FDIV	27.56	27.57	27.56	27.56	-0.1201	5,482	13	13.77	41.29
2024-04-02	Q	FDIV	27.72	27.7399	27.59	27.69	-0.09	6,010	16	13.82	41.46
2024-04-01	Q	FDIV	28.08	28.08	27.75	27.75	-0.2499	7,167	26	13.92	30.12
2024-03-29	Q	FDIV	27.96	28.08	27.87	28.08	0.15	0	0	14.03	42.09
2024-03-28	Q	FDIV	27.96	28.08	27.87	28.08	0.15	9,931	27	14.03	42.09
2024-03-27	Q	FDIV	27.62	27.90	27.62	27.90	0.2601	226	6	13.88	41.64
2024-03-26	Q	FDIV	27.43	27.43	27.34	27.36	0.0079	2,787	7	13.67	41.01
2024-03-25	Q	FDIV	27.63	27.65	27.6178	27.6178	0.0001	1,572	11	13.82	41.45
2024-03-22	Q	FDIV	27.74	27.74	27.59	27.62	-0.0989	2,094	13	13.81	41.41
2024-03-21	Q	FDIV	27.73	27.7617	27.725	27.7277	0.2245	3,540	7	13.88	41.62
2024-03-20	Q	FDIV	27.42	27.58	27.35	27.5372	0.1884	20,146	15	13.76	41.28
2024-03-19	Q	FDIV	27.30	27.3416	27.30	27.3416	0.1215	4,631	21	13.66	40.98
2024-03-18	Q	FDIV	27.2702	27.3157	27.1884	27.1884	0.1204	1,858	7	13.62	40.84
2024-03-15	Q	FDIV	27.21	27.27	27.1652	27.1953	-0.0048	4,273	12	13.61	40.81
2024-03-14	Q	FDIV	27.50	27.50	27.1953	27.1953	-0.2538	10,200	25	13.58	40.72
2024-03-13	Q	FDIV	27.659	27.66	27.4971	27.4971	0.02	7,741	17	13.76	41.26
2024-03-12	Q	FDIV	27.43	27.55	27.43	27.49	0.06	6,505	57	13.75	41.23
2024-03-11	Q	FDIV	27.34	27.46	27.31	27.42	0.026	2,808	30	13.72	41.14
2024-03-08	Q	FDIV	27.36	27.41	27.2841	27.2841	0.0532	3,673	12	13.66	40.98
2024-03-07	Q	FDIV	27.26	27.31	27.229	27.2468	0.1801	5,607	17	13.63	40.87
2024-03-06	Q	FDIV	27.07	27.16	27.0299	27.0904	0.2753	4,792	11	13.54	40.60
2024-03-05	Q	FDIV	26.90	26.96	26.7647	26.7647	0.0775	3,599	15	10.70	42.76
2024-03-04	Q	FDIV	26.82	26.86	26.78	26.8275	-0.0159	11,102	18	10.75	42.97
2024-03-01	Q	FDIV	26.95	26.95	26.7907	26.8799	-0.0516	3,213	17	10.74	42.94
2024-02-29	Q	FDIV	27.0398	27.05	26.829	26.9315	0.24	3,674	12	10.76	43.04
2024-02-28	Q	FDIV	26.63	26.71	26.63	26.64	-0.0259	1,668	14	10.68	42.70
2024-02-27	Q	FDIV	26.51	26.6559	26.51	26.6559	0.10	1,207	4	10.65	42.57
2024-02-26	Q	FDIV	26.6359	26.6359	26.41	26.41	-0.1526	7,743	21	10.60	42.38
2024-02-23	Q	FDIV	26.66	26.71	26.6447	26.6447	0.095	12,084	36	10.67	42.65
2024-02-22	Q	FDIV	26.42	26.64	26.4164	26.615	0.19	1,319	12	10.75	42.54
2024-02-21	Q	FDIV	26.35	26.45	26.33	26.45	0.0652	2,867	16	10.56	42.24
2024-02-20	Q	FDIV	26.2685	26.36	26.2685	26.3248	0.075	21,358	18	10.54	42.14
2024-02-19	Q	FDIV	26.16	26.3511	26.16	26.245	0.0434	0	0	10.51	42.03
2024-02-16	Q	FDIV	26.16	26.3511	26.16	26.245	0.0434	4,682	17	10.51	42.03
2024-02-15	Q	FDIV	26.22	26.26	26.22	26.26	0.315	388	9	10.51	42.01
2024-02-14	Q	FDIV	25.84	25.93	25.7799	25.905	0.19	10,524	35	10.36	41.42
2024-02-13	Q	FDIV	26.05	26.05	25.74	25.74	-0.5601	1,608	14	10.30	41.18
2024-02-12	Q	FDIV	26.25	26.42	26.25	26.34	0.43	8,824	17	10.54	42.16
2024-02-09	Q	FDIV	26.1175	26.1175	25.98	25.99	-0.07	16,932	16	10.41	41.61
2024-02-08	Q	FDIV	26.02	26.17	26.02	26.09	0.025	9,104	38	10.45	41.77
2024-02-07	Q	FDIV	26.111	26.16	26.07	26.095	0.0285	21,060	26	10.45	41.77