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	FWRD	22.91	23.03	21.70	22.27	-0.77	940,192	12,314	19.81	23.00
2024-04-25	Q	FWRD	23.23	23.36	22.74	23.04	-0.26	583,890	8,426	20.12	23.50
2024-04-24	Q	FWRD	23.72	23.9997	23.04	23.30	-0.70	1,037,985	7,834	23.00	26.99
2024-04-23	Q	FWRD	23.30	24.175	23.21	24.00	0.45	880,973	9,352	24.01	27.08
2024-04-22	Q	FWRD	23.51	24.19	23.18	23.55	-0.23	795,007	10,243	23.21	26.03
2024-04-19	Q	FWRD	22.72	23.83	22.72	23.78	1.03	906,695	8,987	23.58	23.95
2024-04-18	Q	FWRD	22.71	22.86	22.0807	22.75	0.10	877,576	7,899	22.41	22.91
2024-04-17	Q	FWRD	24.79	25.115	22.57	22.65	-2.57	908,732	10,299	22.10	24.00
2024-04-16	Q	FWRD	24.40	25.59	24.11	25.22	0.70	738,150	8,607	24.00	28.22
2024-04-15	Q	FWRD	25.43	25.735	24.50	24.52	-1.06	1,035,955	9,130	24.52	27.68
2024-04-12	Q	FWRD	27.37	27.39	25.38	25.58	-2.02	769,514	8,776	25.35	25.75
2024-04-11	Q	FWRD	28.35	29.04	27.42	27.60	-0.95	784,426	9,175	27.40	27.85
2024-04-10	Q	FWRD	29.16	29.37	28.26	28.55	-1.46	914,066	11,059	28.57	28.84
2024-04-09	Q	FWRD	29.45	30.90	29.42	30.01	0.73	706,705	9,586	25.61	30.93
2024-04-08	Q	FWRD	28.53	29.585	28.52	29.28	1.10	584,918	8,550	28.95	29.63
2024-04-05	Q	FWRD	27.76	28.66	27.07	28.18	0.17	712,100	6,984	27.85	30.96
2024-04-04	Q	FWRD	28.05	29.30	27.50	28.01	0.55	862,364	10,208	27.45	29.20
2024-04-03	Q	FWRD	27.38	28.16	27.24	27.46	0.04	767,291	9,751	27.00	31.47
2024-04-02	Q	FWRD	28.85	28.89	27.305	27.42	-1.51	998,530	10,215	27.29	30.36
2024-04-01	Q	FWRD	30.94	30.95	28.44	28.93	-2.18	873,782	9,768	28.71	29.51
2024-03-29	Q	FWRD	30.00	31.60	29.87	31.11	1.11	0	0	30.50	32.00
2024-03-28	Q	FWRD	30.00	31.60	29.87	31.11	1.11	990,060	9,648	30.50	32.00
2024-03-27	Q	FWRD	29.51	30.40	29.50	30.00	0.85	754,263	7,669	29.90	30.58
2024-03-26	Q	FWRD	29.47	29.88	28.50	29.15	0.19	1,117,316	8,970	29.17	29.23
2024-03-25	Q	FWRD	29.16	29.35	28.4592	28.96	-0.19	887,859	7,992	28.41	32.22
2024-03-22	Q	FWRD	28.90	29.71	28.545	29.15	0.40	897,713	9,711	26.33	29.45
2024-03-21	Q	FWRD	27.39	28.77	26.57	28.75	1.68	1,289,998	11,496	27.00	28.80
2024-03-20	Q	FWRD	26.62	27.45	26.44	27.07	-0.06	814,280	9,245	26.81	27.46
2024-03-19	Q	FWRD	26.59	27.47	26.3982	27.13	0.53	1,243,922	10,257	26.30	27.35
2024-03-18	Q	FWRD	27.73	27.74	26.35	26.60	-1.41	1,810,340	12,071	24.42	27.58
2024-03-15	Q	FWRD	28.09	28.96	27.595	28.01	-0.34	5,767,969	13,388	27.31	28.01
2024-03-14	Q	FWRD	29.30	29.31	28.22	28.35	-1.15	1,252,061	9,201	28.20	28.62
2024-03-13	Q	FWRD	29.44	30.05	29.08	29.50	-0.01	665,353	7,612	29.38	29.77
2024-03-12	Q	FWRD	29.94	30.195	29.17	29.51	-0.53	766,316	7,752	29.21	30.52
2024-03-11	Q	FWRD	30.21	31.04	29.63	30.04	-0.37	770,015	8,316	29.75	30.52
2024-03-08	Q	FWRD	31.64	31.71	30.20	30.41	-0.89	624,579	8,388	30.17	30.65
2024-03-07	Q	FWRD	31.01	31.96	30.54	31.30	0.55	2,052,547	6,963	31.07	34.26
2024-03-06	Q	FWRD	30.47	30.94	30.12	30.75	0.49	1,138,773	7,783	30.58	30.92
2024-03-05	Q	FWRD	31.28	32.155	30.12	30.26	-1.52	1,007,389	10,029	30.26	32.89
2024-03-04	Q	FWRD	32.73	32.79	29.53	31.78	-0.26	2,182,331	19,795	30.12	32.50
2024-03-01	Q	FWRD	36.37	36.37	31.80	32.06	-5.07	2,722,883	22,312	31.81	35.38
2024-02-29	Q	FWRD	37.01	40.765	36.3044	37.13	-2.02	1,478,370	13,031	37.01	38.40
2024-02-28	Q	FWRD	39.61	40.02	39.08	39.15	-1.00	549,826	6,164	32.25	37.99
2024-02-27	Q	FWRD	40.01	40.75	39.765	40.15	0.48	520,249	5,548	36.43	43.56
2024-02-26	Q	FWRD	40.05	40.61	39.25	39.67	-0.40	746,142	5,229	38.50	40.70
2024-02-23	Q	FWRD	38.85	40.34	38.57	40.07	1.18	853,491	7,139	39.74	40.29
2024-02-22	Q	FWRD	39.88	39.88	38.79	38.89	-0.78	889,018	7,640	38.78	39.49
2024-02-21	Q	FWRD	40.92	41.015	39.36	39.67	-1.22	923,671	6,409	36.15	40.15
2024-02-20	Q	FWRD	39.50	40.94	39.15	40.89	1.62	646,162	8,044	39.60	40.99
2024-02-19	Q	FWRD	41.00	41.09	39.16	39.27	-1.76	0	0	39.00	41.11
2024-02-16	Q	FWRD	41.00	41.09	39.16	39.27	-1.76	797,886	9,585	39.00	41.11
2024-02-15	Q	FWRD	41.23	41.89	40.75	41.03	-0.12	898,573	6,956	40.83	41.90
2024-02-14	Q	FWRD	40.84	41.335	40.44	41.15	0.74	618,651	7,627	40.24	46.13
2024-02-13	Q	FWRD	41.69	42.08	40.24	40.41	-2.39	750,667	7,957	40.42	41.42
2024-02-12	Q	FWRD	41.47	43.1475	41.46	42.80	1.37	696,783	7,341	42.45	42.90
2024-02-09	Q	FWRD	42.37	42.65	41.35	41.43	-1.19	702,272	8,983	41.26	41.69
2024-02-08	Q	FWRD	44.00	44.095	42.039	42.62	-1.67	559,056	7,232	42.30	42.91
2024-02-07	Q	FWRD	42.13	44.6994	42.13	44.29	0.80	633,484	7,969	42.01	49.01
2024-02-06	Q	FWRD	42.14	43.90	42.14	43.49	1.28	462,709	6,376	43.27	43.48
2024-02-05	Q	FWRD	43.23	43.6399	41.93	42.21	-1.48	539,124	6,968	42.00	48.53
2024-02-02	Q	FWRD	43.15	43.7218	42.04	43.69	-0.03	673,795	7,362	43.00	43.79
2024-02-01	Q	FWRD	44.26	44.51	43.09	43.72	-0.61	734,171	7,202	43.10	43.90
2024-01-31	Q	FWRD	45.45	45.935	44.26	44.33	-0.98	728,193	8,925	44.20	51.74
2024-01-30	Q	FWRD	46.17	46.19	45.08	45.31	-1.37	727,665	6,974	45.06	51.52
2024-01-29	Q	FWRD	46.20	46.72	45.81	46.68	0.13	551,393	7,315	45.88	50.60