Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-15	Q	FORM	55.77	55.77	54.50	54.80	-0.28	638,494	8,233	53.01	55.88
2024-05-14	Q	FORM	55.24	55.63	54.84	55.08	0.06	500,746	6,651	52.00	57.99
2024-05-13	Q	FORM	56.55	56.97	54.89	55.02	-1.43	430,665	6,045	54.20	56.95
2024-05-10	Q	FORM	57.07	57.39	55.99	56.45	-0.20	443,477	5,749	54.80	58.00
2024-05-09	Q	FORM	56.20	57.24	55.62	56.65	0.51	538,354	6,167	54.80	61.87
2024-05-08	Q	FORM	55.25	56.16	54.712	56.14	0.11	391,860	8,239	54.80	57.20
2024-05-07	Q	FORM	55.47	56.98	55.21	56.03	0.76	705,761	8,298	54.00	56.74
2024-05-06	Q	FORM	53.97	55.43	53.37	55.27	1.27	745,166	8,003	53.01	56.00
2024-05-03	Q	FORM	52.57	54.27	51.05	54.00	2.25	1,045,248	11,126	52.00	55.20
2024-05-02	Q	FORM	48.00	51.90	47.715	51.75	7.76	1,821,918	15,245	40.01	54.73
2024-05-01	Q	FORM	44.20	45.02	43.06	43.99	-0.60	544,910	5,557	47.00	47.92
2024-04-30	Q	FORM	45.55	45.87	44.55	44.59	-0.94	852,635	6,474	44.00	47.50
2024-04-29	Q	FORM	44.75	45.60	44.6325	45.53	0.78	372,749	5,047	44.00	51.55
2024-04-26	Q	FORM	44.03	45.25	44.00	44.75	0.89	375,599	5,245	44.00	51.88
2024-04-25	Q	FORM	41.47	43.94	40.85	43.86	2.14	663,405	7,000	38.81	46.74
2024-04-24	Q	FORM	42.22	42.5626	41.14	41.72	0.31	232,085	3,711	38.00	48.36
2024-04-23	Q	FORM	40.30	42.0299	40.26	41.41	1.13	370,988	5,494	40.60	52.00
2024-04-22	Q	FORM	41.26	41.26	40.18	40.25	-0.51	470,407	6,188	28.00	41.93
2024-04-19	Q	FORM	41.88	42.39	40.57	40.76	-1.33	571,955	5,793	40.50	52.93
2024-04-18	Q	FORM	42.66	43.22	41.99	42.09	-0.88	310,146	5,026	41.50	48.36
2024-04-17	Q	FORM	44.30	44.43	42.9275	42.97	-1.35	314,467	4,589	42.00	49.98
2024-04-16	Q	FORM	43.46	44.615	43.3274	44.32	0.23	304,073	4,070	43.43	51.00
2024-04-15	Q	FORM	44.64	45.485	43.39	44.09	-0.52	320,180	5,392	42.00	48.36
2024-04-12	Q	FORM	44.86	45.45	44.1635	44.61	-1.26	264,825	3,640	44.00	48.36
2024-04-11	Q	FORM	45.67	46.04	45.0525	45.87	0.55	475,738	5,087	40.70	46.25
2024-04-10	Q	FORM	46.27	46.87	44.97	45.32	-2.51	668,901	6,378	44.80	45.00
2024-04-09	Q	FORM	47.30	47.9354	47.05	47.83	0.85	506,223	5,273	42.33	48.00
2024-04-08	Q	FORM	46.87	47.28	46.34	46.98	0.69	337,471	4,134	46.58	47.41
2024-04-05	Q	FORM	45.53	46.6275	45.34	46.29	0.86	337,098	4,464	29.60	48.00
2024-04-04	Q	FORM	46.90	47.43	44.975	45.43	-0.75	423,980	4,886	45.44	46.34
2024-04-03	Q	FORM	44.57	46.44	44.57	46.18	0.80	338,437	4,601	45.87	46.50
2024-04-02	Q	FORM	45.06	45.71	44.63	45.38	-0.89	529,138	5,958	44.47	47.34
2024-04-01	Q	FORM	45.94	46.42	45.58	46.27	0.64	369,481	4,811	45.34	46.80
2024-03-29	Q	FORM	44.91	46.25	44.61	45.63	0.78	0	0	44.75	48.00
2024-03-28	Q	FORM	44.91	46.25	44.61	45.63	0.78	561,814	6,106	44.75	48.00
2024-03-27	Q	FORM	43.81	44.90	43.23	44.85	1.46	308,803	3,790	43.95	47.34
2024-03-26	Q	FORM	43.88	44.00	43.30	43.39	-0.11	244,699	3,457	42.50	45.95
2024-03-25	Q	FORM	42.80	43.6987	42.575	43.50	0.21	298,801	3,804	42.54	45.95
2024-03-22	Q	FORM	43.68	44.04	42.99	43.29	-0.57	311,751	3,401	42.99	43.66
2024-03-21	Q	FORM	43.56	44.96	43.40	43.86	1.87	410,978	5,232	41.10	45.20
2024-03-20	Q	FORM	41.21	42.00	40.88	41.99	0.79	515,383	6,219	41.15	45.95
2024-03-19	Q	FORM	41.99	42.45	41.15	41.20	-1.31	770,901	6,285	40.70	43.00
2024-03-18	Q	FORM	43.24	43.77	42.49	42.51	-0.13	441,701	3,923	39.66	46.99
2024-03-15	Q	FORM	42.82	43.29	42.40	42.64	-0.61	1,033,576	5,198	42.55	42.57
2024-03-14	Q	FORM	44.78	45.11	43.041	43.25	-0.58	483,047	5,399	43.00	47.34
2024-03-13	Q	FORM	43.77	44.37	43.23	43.83	-0.59	427,947	5,076	43.88	46.98
2024-03-12	Q	FORM	44.42	44.74	43.54	44.42	0.31	325,781	4,143	43.00	46.99
2024-03-11	Q	FORM	43.73	44.36	43.23	44.11	-0.21	498,253	4,991	42.59	46.99
2024-03-08	Q	FORM	46.26	46.83	44.28	44.32	-1.84	321,931	4,488	44.10	46.99
2024-03-07	Q	FORM	45.48	46.755	44.99	46.16	1.59	413,883	4,972	44.57	48.00
2024-03-06	Q	FORM	45.00	45.90	44.25	44.57	0.43	424,005	4,696	36.18	45.90
2024-03-05	Q	FORM	44.01	44.515	43.32	44.14	-0.42	570,255	5,581	42.00	45.08
2024-03-04	Q	FORM	44.41	44.85	43.59	44.56	0.96	456,891	5,572	36.58	44.89
2024-03-01	Q	FORM	43.33	44.625	43.13	43.605	0.575	547,353	6,712	35.97	44.35
2024-02-29	Q	FORM	41.65	43.21	41.65	43.03	1.49	540,010	5,213	39.33	44.48
2024-02-28	Q	FORM	40.72	42.10	40.50	41.54	0.22	414,835	4,982	40.00	44.00
2024-02-27	Q	FORM	43.00	43.255	41.11	41.32	-1.44	585,021	4,887	30.00	44.58
2024-02-26	Q	FORM	41.27	43.27	41.27	42.76	1.55	620,442	5,161	41.86	48.00
2024-02-23	Q	FORM	41.79	42.00	40.495	41.21	-0.60	429,637	5,088	40.90	41.28
2024-02-22	Q	FORM	41.75	42.545	41.64	41.81	1.60	455,444	5,066	35.97	42.75
2024-02-21	Q	FORM	39.12	40.25	38.785	40.21	0.49	520,286	4,361	10.00	44.48
2024-02-20	Q	FORM	41.00	41.20	39.29	39.72	-2.09	366,907	4,090	39.50	41.56
2024-02-19	Q	FORM	42.90	42.97	41.71	41.81	-0.59	0	0	35.10	44.00
2024-02-16	Q	FORM	42.90	42.97	41.71	41.81	-0.59	414,442	4,955	35.10	44.00