Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	IBKR	119.43	120.37	116.70	120.12	0.32	1,459,461	17,634	118.80	120.97
2024-05-02	Q	IBKR	117.61	120.39	117.43	119.80	2.90	1,677,498	17,321	118.40	120.50
2024-05-01	Q	IBKR	115.35	117.93	114.91	116.90	1.78	1,105,140	15,238	116.80	117.75
2024-04-30	Q	IBKR	116.86	117.15	115.05	115.12	-1.61	913,564	12,736	114.99	115.46
2024-04-29	Q	IBKR	115.71	117.74	115.37	116.73	0.58	767,732	12,188	116.41	119.94
2024-04-26	Q	IBKR	117.49	117.67	115.515	116.15	-1.19	717,423	11,194	115.74	117.06
2024-04-25	Q	IBKR	115.41	117.965	114.8403	117.34	1.70	941,087	15,543	90.09	117.75
2024-04-24	Q	IBKR	114.75	116.33	114.34	115.64	0.95	667,304	12,665	100.00	115.64
2024-04-23	Q	IBKR	113.12	116.06	112.42	114.69	1.57	1,041,339	16,954	114.51	116.00
2024-04-22	Q	IBKR	112.47	113.77	111.85	113.12	1.57	934,702	14,373	113.15	113.85
2024-04-19	Q	IBKR	110.60	112.36	110.60	111.55	0.95	1,011,516	14,891	109.00	111.40
2024-04-18	Q	IBKR	110.63	111.745	108.85	110.60	1.37	960,963	16,560	110.00	110.60
2024-04-17	Q	IBKR	109.50	114.17	108.53	109.23	1.84	2,490,644	28,929	109.00	111.50
2024-04-16	Q	IBKR	109.18	109.57	106.795	107.39	-1.77	2,253,302	24,351	106.80	106.90
2024-04-15	Q	IBKR	111.98	112.085	108.60	109.175	-1.215	924,427	14,106	109.15	109.55
2024-04-12	Q	IBKR	112.00	112.12	110.00	110.39	-1.77	785,999	12,662	110.30	111.00
2024-04-11	Q	IBKR	113.10	113.10	111.83	112.16	-1.34	655,316	10,888	111.96	113.43
2024-04-10	Q	IBKR	111.33	114.47	111.32	113.50	2.40	942,841	13,980	113.50	114.50
2024-04-09	Q	IBKR	113.84	114.20	110.6506	111.10	-3.27	631,890	9,879	110.00	116.50
2024-04-08	Q	IBKR	113.75	114.58	112.9101	114.37	1.70	487,484	10,276	114.15	114.74
2024-04-05	Q	IBKR	111.67	113.31	111.55	112.67	1.64	953,513	13,161	112.55	114.50
2024-04-04	Q	IBKR	115.27	115.42	110.8696	111.03	-3.73	920,700	16,238	100.60	111.40
2024-04-03	Q	IBKR	114.91	116.92	114.25	114.76	0.29	1,119,057	15,987	108.38	116.90
2024-04-02	Q	IBKR	112.52	114.795	112.43	114.47	2.42	1,091,209	15,377	114.50	114.73
2024-04-01	Q	IBKR	111.71	112.64	110.92	112.05	0.34	675,302	12,072	111.42	112.19
2024-03-29	Q	IBKR	111.91	112.48	111.33	111.71	0.28	0	0	111.00	112.15
2024-03-28	Q	IBKR	111.91	112.48	111.33	111.71	0.28	644,565	9,275	111.00	112.15
2024-03-27	Q	IBKR	110.54	111.53	110.03	111.43	1.19	634,363	8,662	110.75	111.83
2024-03-26	Q	IBKR	109.53	110.42	109.35	110.24	1.12	519,001	9,192	109.00	110.75
2024-03-25	Q	IBKR	108.11	109.235	107.82	109.12	0.65	545,559	9,172	97.96	109.20
2024-03-22	Q	IBKR	109.25	109.545	108.04	108.47	-1.48	701,913	9,636	107.01	110.90
2024-03-21	Q	IBKR	109.02	110.5799	108.97	109.95	1.15	859,382	11,552	110.00	110.58
2024-03-20	Q	IBKR	107.00	108.81	106.51	108.80	1.33	1,072,439	12,281	108.81	109.13
2024-03-19	Q	IBKR	108.00	108.35	107.25	107.47	-0.47	710,246	9,768	106.87	108.00
2024-03-18	Q	IBKR	107.18	108.84	107.12	107.94	0.50	1,020,228	9,575	100.00	109.13
2024-03-15	Q	IBKR	107.37	108.38	106.995	107.44	-0.39	1,819,138	12,774	107.50	109.11
2024-03-14	Q	IBKR	108.86	108.86	106.96	107.83	-0.63	786,186	10,889	106.65	108.78
2024-03-13	Q	IBKR	109.10	109.56	107.96	108.46	-0.64	620,514	9,351	107.82	108.52
2024-03-12	Q	IBKR	108.10	109.79	107.68	109.10	1.37	984,447	12,897	108.13	109.90
2024-03-11	Q	IBKR	107.50	108.06	106.6519	107.73	-0.18	1,258,126	15,379	107.70	110.00
2024-03-08	Q	IBKR	109.49	109.76	107.66	107.91	-1.30	1,003,768	14,242	107.39	107.80
2024-03-07	Q	IBKR	110.00	110.58	109.08	109.21	-0.79	837,867	13,121	108.61	111.00
2024-03-06	Q	IBKR	109.46	110.56	107.80	110.00	0.39	1,057,480	13,041	99.23	111.25
2024-03-05	Q	IBKR	110.75	112.20	108.87	109.61	-1.45	837,718	13,358	109.66	111.10
2024-03-04	Q	IBKR	111.53	112.50	110.48	111.06	0.58	728,073	12,748	110.55	111.35
2024-03-01	Q	IBKR	109.02	110.67	108.72	110.48	1.76	711,805	10,686	110.00	112.09
2024-02-29	Q	IBKR	109.00	109.23	107.06	108.72	0.23	1,142,321	11,365	105.05	109.50
2024-02-28	Q	IBKR	107.12	109.19	106.90	108.59	1.50	769,285	9,813	108.50	109.50
2024-02-27	Q	IBKR	107.75	108.37	106.64	107.09	-0.70	742,977	10,134	92.00	107.52
2024-02-26	Q	IBKR	106.56	108.61	106.36	107.79	1.07	686,214	8,789	103.08	113.93
2024-02-23	Q	IBKR	106.79	107.71	105.96	106.72	-0.04	635,546	9,657	106.00	107.00
2024-02-22	Q	IBKR	106.23	107.34	105.145	106.76	1.70	1,357,065	14,095	106.29	107.11
2024-02-21	Q	IBKR	104.42	105.23	103.02	105.06	1.72	1,428,597	14,531	106.00	110.00
2024-02-20	Q	IBKR	104.54	104.90	102.27	103.34	-1.19	1,031,486	12,627	102.00	104.00
2024-02-19	Q	IBKR	105.04	106.433	104.18	104.53	-0.06	0	0	97.50	106.00
2024-02-16	Q	IBKR	105.04	106.433	104.18	104.53	-0.06	1,005,381	13,796	97.50	106.00
2024-02-15	Q	IBKR	101.76	105.17	101.365	104.59	3.54	2,099,242	21,967	93.28	105.00
2024-02-14	Q	IBKR	101.60	102.31	100.79	101.05	0.08	1,182,278	16,021	98.20	104.61
2024-02-13	Q	IBKR	98.07	101.94	98.07	100.97	2.81	1,570,552	18,557	100.30	101.00
2024-02-12	Q	IBKR	98.44	98.49	97.755	98.16	0.10	639,132	9,497	97.50	97.98
2024-02-09	Q	IBKR	95.61	98.48	95.18	98.06	2.69	1,387,981	15,111	98.00	106.00
2024-02-08	Q	IBKR	94.58	95.58	94.4485	95.37	0.93	521,763	8,371	95.28	96.99
2024-02-07	Q	IBKR	93.25	94.705	92.61	94.44	1.42	713,824	11,049	87.00	94.40
2024-02-06	Q	IBKR	95.06	95.115	92.72	93.02	-2.04	788,398	11,130	90.01	93.00
2024-02-05	Q	IBKR	96.00	96.785	95.06	95.06	-1.07	1,210,851	16,337	95.05	95.10