Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Q	LI	27.06	27.39	26.405	26.69	-0.61	5,226,361	25,173	26.59	26.85
2024-05-09	Q	LI	27.59	27.73	26.935	27.30	0.27	6,186,546	36,695	27.28	27.37
2024-05-08	Q	LI	26.60	27.07	26.01	27.03	-1.20	12,609,878	54,112	26.94	27.02
2024-05-07	Q	LI	28.95	29.03	28.04	28.23	-0.97	8,137,796	38,827	28.30	28.35
2024-05-06	Q	LI	29.88	29.95	28.955	29.20	1.20	13,223,490	49,106	29.32	29.37
2024-05-03	Q	LI	28.65	28.74	27.4609	28.00	-0.98	9,705,213	50,206	27.85	28.11
2024-05-02	Q	LI	27.975	29.36	27.96	28.98	2.63	17,453,616	70,017	29.01	29.09
2024-05-01	Q	LI	25.91	26.67	25.7525	26.35	0.07	5,923,039	26,948	26.50	26.64
2024-04-30	Q	LI	26.60	27.00	26.16	26.28	-0.67	5,671,509	26,071	26.13	26.40
2024-04-29	Q	LI	26.15	26.97	25.91	26.95	1.91	11,574,746	60,231	27.00	29.00
2024-04-26	Q	LI	25.41	25.73	24.635	25.04	1.57	12,976,704	51,929	25.00	25.15
2024-04-25	Q	LI	23.17	23.56	23.04	23.47	-0.40	6,871,657	28,380	23.74	23.75
2024-04-24	Q	LI	24.74	24.80	23.80	23.87	-0.94	10,036,060	43,041	22.20	24.00
2024-04-23	Q	LI	25.12	25.63	24.78	24.81	-0.11	10,003,083	36,472	25.51	25.95
2024-04-22	Q	LI	24.33	25.155	24.12	24.91	-1.47	13,856,575	63,885	25.00	25.09
2024-04-19	Q	LI	27.35	27.67	26.20	26.38	-2.80	12,109,647	52,838	26.25	26.38
2024-04-18	Q	LI	29.91	30.35	28.82	29.18	0.45	6,623,680	30,040	29.00	29.29
2024-04-17	Q	LI	29.315	29.59	28.58	28.73	0.32	6,278,440	27,734	28.88	28.93
2024-04-16	Q	LI	28.10	28.70	27.855	28.41	-0.19	5,432,850	31,342	25.00	28.50
2024-04-15	Q	LI	29.545	29.545	28.42	28.57	-0.82	7,979,809	39,284	28.56	28.83
2024-04-12	Q	LI	29.98	30.02	29.35	29.39	-1.45	5,804,438	28,483	29.35	29.39
2024-04-11	Q	LI	31.29	31.58	30.73	30.84	-0.76	4,459,425	25,985	30.85	47.33
2024-04-10	Q	LI	31.33	31.86	31.12	31.60	-0.19	3,149,719	19,255	31.43	31.58
2024-04-09	Q	LI	31.40	32.11	31.37	31.79	0.53	6,614,206	26,815	30.55	31.86
2024-04-08	Q	LI	30.90	31.63	30.765	31.26	1.43	8,165,862	37,828	31.15	31.24
2024-04-05	Q	LI	29.74	30.48	29.53	29.83	0.20	4,723,768	26,254	29.73	37.90
2024-04-04	Q	LI	30.37	30.55	29.60	29.63	-0.64	4,823,527	23,359	29.60	29.80
2024-04-03	Q	LI	30.07	30.33	29.76	30.27	-0.77	5,755,916	32,698	29.00	30.40
2024-04-02	Q	LI	30.84	31.49	30.37	31.04	0.42	6,955,928	33,923	31.07	31.12
2024-04-01	Q	LI	31.49	32.11	30.23	30.62	0.34	6,734,389	29,008	30.56	30.65
2024-03-29	Q	LI	30.77	31.15	30.18	30.28	0.10	0	0	30.28	30.50
2024-03-28	Q	LI	30.77	31.15	30.18	30.28	0.10	5,827,459	27,561	30.28	30.50
2024-03-27	Q	LI	29.72	30.20	29.43	30.18	-0.46	6,593,416	32,560	30.03	30.14
2024-03-26	Q	LI	31.00	31.02	30.53	30.64	0.14	5,073,359	30,913	30.75	30.83
2024-03-25	Q	LI	30.49	31.135	30.38	30.50		5,093,365	21,585	30.53	33.21
2024-03-22	Q	LI	30.60	30.89	30.35	30.50	-1.03	5,767,847	30,737	30.45	30.54
2024-03-21	Q	LI	31.01	32.31	30.67	31.53	-2.55	23,307,565	95,195	31.65	31.66
2024-03-20	Q	LI	33.33	34.10	33.15	34.08	1.22	6,003,936	34,456	34.08	34.13
2024-03-19	Q	LI	32.979	33.47	32.2181	32.86	-0.29	6,690,145	32,082	32.75	32.90
2024-03-18	Q	LI	35.62	35.77	32.90	33.15	-4.62	16,950,904	82,004	33.20	33.48
2024-03-15	Q	LI	37.53	38.1915	37.33	37.77	0.98	5,321,516	24,341	37.81	37.90
2024-03-14	Q	LI	38.00	38.14	36.5818	36.79	-1.62	5,932,016	29,712	36.80	37.07
2024-03-13	Q	LI	38.39	39.17	38.21	38.41	-1.31	5,028,404	29,492	38.31	38.70
2024-03-12	Q	LI	37.46	40.13	37.4205	39.72	3.25	13,186,392	63,637	39.60	40.00
2024-03-11	Q	LI	36.58	37.48	36.34	36.47	0.13	6,568,180	31,542	36.53	36.79
2024-03-08	Q	LI	37.21	37.4707	36.125	36.34	-0.13	7,535,463	25,323	36.37	36.45
2024-03-07	Q	LI	36.75	37.0289	35.865	36.47	-1.40	8,042,602	39,709	36.73	36.93
2024-03-06	Q	LI	39.00	39.25	37.56	37.87	0.11	9,024,413	43,678	37.95	38.02
2024-03-05	Q	LI	38.30	38.45	37.43	37.76	0.16	8,088,301	39,126	37.95	38.18
2024-03-04	Q	LI	40.68	40.70	37.42	37.60	-5.94	18,437,366	82,692	37.51	37.63
2024-03-01	Q	LI	44.40	44.95	43.48	43.55	-2.33	10,739,430	46,743	43.46	43.52
2024-02-29	Q	LI	45.62	46.02	44.90	45.88	0.59	7,160,243	34,286	46.08	46.26
2024-02-28	Q	LI	44.42	45.70	43.81	45.29	-0.92	11,157,539	58,438	44.80	44.85
2024-02-27	Q	LI	44.62	46.44	44.49	46.21	4.87	22,448,162	102,254	45.00	46.45
2024-02-26	Q	LI	39.00	41.72	38.62	41.34	6.54	31,107,471	133,843	41.15	41.30
2024-02-23	Q	LI	35.60	35.74	34.43	34.80	-0.19	8,023,548	38,222	34.73	35.10
2024-02-22	Q	LI	34.81	35.405	34.60	34.99	1.87	9,760,741	50,796	35.15	35.17
2024-02-21	Q	LI	33.20	33.32	32.635	33.12	1.30	11,350,791	42,748	33.33	33.50
2024-02-20	Q	LI	32.07	32.74	31.55	31.82	0.18	6,065,534	28,169	31.65	31.88
2024-02-19	Q	LI	32.23	32.49	31.48	31.64	0.96	0	0	31.50	31.65
2024-02-16	Q	LI	32.23	32.49	31.48	31.64	0.96	5,305,781	28,959	31.50	31.65
2024-02-15	Q	LI	30.60	31.05	30.42	30.68	0.50	2,979,274	15,209	30.52	30.86
2024-02-14	Q	LI	30.65	30.71	29.875	30.18	0.30	3,113,801	17,155	30.29	30.40
2024-02-13	Q	LI	29.79	30.15	29.60	29.88	-0.59	2,951,185	14,613	29.88	29.95
2024-02-12	Q	LI	30.67	31.49	30.465	30.47	-0.24	3,113,505	17,319	30.42	30.48