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	FIXD	42.18	42.19	42.10	42.14	0.13	459,354	1,155	34.84	50.12
2024-04-25	Q	FIXD	41.95	42.02	41.9003	42.01	-0.15	539,482	1,331	34.72	49.95
2024-04-24	Q	FIXD	42.23	42.23	42.08	42.16	-0.12	430,945	1,725	34.83	50.11
2024-04-23	Q	FIXD	42.17	42.3452	42.106	42.28	0.085	496,963	1,492	34.96	50.29
2024-04-22	Q	FIXD	42.28	42.36	42.2568	42.35	0.05	552,283	1,910	35.01	50.37
2024-04-19	Q	FIXD	42.31	42.39	42.25	42.30	0.04	685,825	1,569	35.36	50.33
2024-04-18	Q	FIXD	42.40	42.40	42.21	42.26	-0.14	825,629	1,681	40.84	49.83
2024-04-17	Q	FIXD	42.25	42.405	42.24	42.40	0.24	490,480	1,767	35.41	50.35
2024-04-16	Q	FIXD	42.22	42.22	42.075	42.16	-0.16	2,033,291	1,822	34.87	50.17
2024-04-15	Q	FIXD	42.48	42.48	42.23	42.32	-0.29	837,497	2,071	34.97	50.31
2024-04-12	Q	FIXD	42.51	42.76	42.51	42.61	0.10	556,783	1,379	35.26	45.49
2024-04-11	Q	FIXD	42.67	42.67	42.4179	42.51	-0.03	454,749	1,418	35.52	50.11
2024-04-10	Q	FIXD	43.01	43.01	42.52	42.54	-0.60	646,999	2,253	40.84	45.49
2024-04-09	Q	FIXD	43.11	43.145	43.06	43.14	0.20	738,063	1,828	36.05	45.49
2024-04-08	Q	FIXD	42.88	43.035	42.87	42.94	-0.08	1,009,284	2,375	35.88	45.49
2024-04-05	Q	FIXD	43.25	43.27	43.01	43.02	-0.28	1,036,787	1,655	42.80	50.74
2024-04-04	Q	FIXD	43.28	43.315	43.18	43.30	0.11	689,492	2,064	42.43	44.17
2024-04-03	Q	FIXD	43.15	43.19	42.9899	43.19	-0.05	588,177	1,743	42.33	51.28
2024-04-02	Q	FIXD	43.20	43.24	43.03	43.24		1,248,118	2,560	36.12	44.10
2024-04-01	Q	FIXD	43.74	43.74	43.19	43.24	-0.36	1,801,391	2,589	36.12	44.10
2024-03-29	Q	FIXD	43.91	43.91	43.5003	43.60	-0.01	0	0	36.04	44.47
2024-03-28	Q	FIXD	43.91	43.91	43.5003	43.60	-0.01	764,823	1,595	36.04	44.47
2024-03-27	Q	FIXD	43.82	43.82	43.56	43.61	-0.01	3,130,345	2,950	42.74	51.87
2024-03-26	Q	FIXD	43.93	43.93	43.50	43.62	0.04	590,018	1,622	36.03	45.49
2024-03-25	Q	FIXD	43.64	43.64	43.53	43.58	-0.06	352,280	1,376	36.01	51.82
2024-03-22	Q	FIXD	43.76	43.7899	43.61	43.64	0.12	471,237	1,413	36.07	51.90
2024-03-21	Q	FIXD	43.55	43.6034	43.46	43.52	0.075	597,784	1,870	43.29	45.49
2024-03-20	Q	FIXD	43.58	43.73	43.48	43.60	0.12	687,039	1,965	36.03	45.49
2024-03-19	Q	FIXD	43.44	43.52	43.384	43.48	0.095	670,720	1,701	36.34	45.70
2024-03-18	Q	FIXD	43.43	43.46	43.34	43.38	-0.085	1,125,306	1,580	35.86	51.18
2024-03-15	Q	FIXD	43.47	43.49	43.42	43.465	0.005	726,207	1,857	36.35	51.28
2024-03-14	Q	FIXD	43.62	43.6399	43.44	43.46	-0.31	592,394	1,301	35.94	49.00
2024-03-13	Q	FIXD	43.83	43.845	43.76	43.77	-0.10	537,798	1,864	36.57	49.00
2024-03-12	Q	FIXD	43.95	44.0399	43.8399	43.87	-0.16	660,972	1,804	43.54	45.70
2024-03-11	Q	FIXD	44.10	44.125	43.97	44.03	-0.07	2,044,469	1,484	36.39	45.70
2024-03-08	Q	FIXD	44.15	44.1799	44.05	44.10	0.09	946,731	1,974	36.86	52.44
2024-03-07	Q	FIXD	44.04	44.04	43.8998	44.01	0.04	598,949	1,631	36.77	45.49
2024-03-06	Q	FIXD	43.92	43.99	43.8701	43.97	0.08	735,391	1,916	36.34	51.83
2024-03-05	Q	FIXD	43.79	43.87	43.75	43.85	0.26	662,684	1,593	36.17	52.04
2024-03-04	Q	FIXD	43.57	43.6298	43.5377	43.57	-0.0808	667,177	1,882	36.05	51.87
2024-03-01	Q	FIXD	43.47	43.69	43.39	43.675	0.165	1,073,878	2,014	39.07	45.70
2024-02-29	Q	FIXD	43.47	43.58	43.43	43.51	0.10	520,964	1,607	35.96	51.74
2024-02-28	Q	FIXD	43.34	43.43	43.28	43.41	0.115	451,034	1,463	35.86	45.49
2024-02-27	Q	FIXD	43.36	43.4099	43.2529	43.295	-0.115	527,156	1,780	35.87	51.60
2024-02-26	Q	FIXD	43.46	43.48	43.28	43.41	-0.01	861,163	1,831	36.25	51.53
2024-02-23	Q	FIXD	43.23	43.47	43.23	43.42	0.16	637,038	1,871	36.16	51.39
2024-02-22	Q	FIXD	43.23	43.4299	43.16	43.26	0.005	801,426	1,948	35.73	51.42
2024-02-21	Q	FIXD	43.44	43.44	43.2253	43.25	-0.195	447,623	1,566	35.77	51.67
2024-02-20	Q	FIXD	43.58	43.88	43.379	43.60	0.01	616,640	1,964	36.40	51.88
2024-02-19	Q	FIXD	43.44	43.53	43.3915	43.53	-0.15	0	0	36.37	45.49
2024-02-16	Q	FIXD	43.44	43.53	43.3915	43.53	-0.15	599,245	1,545	36.37	45.49
2024-02-15	Q	FIXD	43.71	43.73	43.565	43.68	0.16	1,135,044	1,955	38.41	44.00
2024-02-14	Q	FIXD	43.39	43.55	43.30	43.52	0.27	474,217	1,624	36.19	51.78
2024-02-13	Q	FIXD	43.51	43.52	43.25	43.25	-0.51	582,743	1,657	39.56	45.49
2024-02-12	Q	FIXD	43.98	43.99	43.74	43.84		536,690	1,680	36.62	45.49
2024-02-09	Q	FIXD	43.76	43.80	43.72	43.78	-0.04	672,836	1,692	36.16	70.03
2024-02-08	Q	FIXD	43.85	43.915	43.77	43.80	-0.16	1,732,247	2,171	36.22	70.08
2024-02-07	Q	FIXD	43.97	44.10	43.9221	43.95	-0.07	799,608	2,088	36.37	52.55
2024-02-06	Q	FIXD	43.85	44.0718	43.80	44.02	0.23	674,299	1,738	36.78	57.72
2024-02-05	Q	FIXD	43.90	43.9448	43.73	43.79	-0.38	1,042,437	1,724	36.58	52.11
2024-02-02	Q	FIXD	44.22	44.30	44.09	44.17	-0.485	739,295	2,580	36.71	52.47
2024-02-01	Q	FIXD	44.57	44.74	44.5163	44.655	0.295	1,365,607	2,198	37.30	52.65
2024-01-31	Q	FIXD	44.33	44.47	44.25	44.36	0.21	744,866	2,441	36.69	52.80
2024-01-30	Q	FIXD	44.15	44.1844	43.99	44.15	0.06	1,018,817	2,125	36.42	52.40
2024-01-29	Q	FIXD	43.93	44.0991	43.915	44.06	0.20	702,654	2,131	36.37	44.46