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	NDAQ	59.64	60.63	59.405	60.12	-0.17	4,792,100	31,755	60.05	64.20
2024-04-25	Q	NDAQ	59.21	60.38	58.10	60.29	-1.21	7,780,964	58,968	55.24	61.00
2024-04-24	Q	NDAQ	60.72	61.57	60.61	61.50	0.41	2,893,618	24,353	55.51	61.50
2024-04-23	Q	NDAQ	61.07	61.51	60.945	61.09	-0.11	2,279,631	22,850	59.50	61.61
2024-04-22	Q	NDAQ	60.81	61.32	60.525	61.20	0.85	2,116,487	21,388	60.74	61.45
2024-04-19	Q	NDAQ	60.53	60.565	59.95	60.35	0.28	3,084,377	24,826	59.75	61.95
2024-04-18	Q	NDAQ	60.43	60.50	59.89	60.07	0.06	2,349,106	23,614	60.07	61.00
2024-04-17	Q	NDAQ	60.68	60.72	59.91	60.01	-0.02	2,818,407	25,473	59.00	60.79
2024-04-16	Q	NDAQ	60.35	60.50	59.7281	60.03	-0.16	2,825,749	23,742	59.78	60.60
2024-04-15	Q	NDAQ	62.24	62.32	60.00	60.19	-1.33	3,248,554	29,443	60.00	60.55
2024-04-12	Q	NDAQ	62.69	62.82	61.01	61.52	-1.54	4,148,580	29,983	61.05	61.67
2024-04-11	Q	NDAQ	63.33	63.35	62.38	63.06	0.05	3,721,440	31,371	63.01	63.63
2024-04-10	Q	NDAQ	62.82	63.60	62.22	63.01	-0.55	2,676,116	26,635	62.66	63.27
2024-04-09	Q	NDAQ	63.73	64.25	62.61	63.56	1.42	4,487,201	36,553	63.52	65.40
2024-04-08	Q	NDAQ	62.32	62.485	61.8625	62.14	0.10	2,451,581	18,006	61.92	62.36
2024-04-05	Q	NDAQ	61.05	62.06	60.92	62.04	0.98	1,929,497	18,477	61.62	62.28
2024-04-04	Q	NDAQ	62.00	62.40	60.84	61.06	-0.52	2,094,613	19,782	55.88	62.00
2024-04-03	Q	NDAQ	61.40	61.99	61.30	61.58	0.25	2,250,908	23,083	61.65	65.03
2024-04-02	Q	NDAQ	61.75	61.81	60.865	61.33	-0.96	3,216,018	24,838	61.08	61.55
2024-04-01	Q	NDAQ	62.97	63.04	62.21	62.29	-0.81	2,310,525	23,680	62.30	63.00
2024-03-29	Q	NDAQ	63.51	63.52	62.82	63.10	0.10	0	0	62.69	63.00
2024-03-28	Q	NDAQ	63.51	63.52	62.82	63.10	0.10	2,791,765	19,997	62.69	63.00
2024-03-27	Q	NDAQ	62.59	63.08	62.135	63.00	0.77	3,036,996	23,762	62.79	63.10
2024-03-26	Q	NDAQ	62.16	62.845	61.95	62.23	1.17	4,480,998	34,717	62.23	62.50
2024-03-25	Q	NDAQ	61.51	61.82	61.01	61.06	-0.57	2,202,908	19,390	61.01	67.09
2024-03-22	Q	NDAQ	61.84	62.28	61.47	61.63	-0.21	5,194,952	32,852	61.50	62.49
2024-03-21	Q	NDAQ	61.16	63.05	60.96	61.84	0.96	15,426,628	61,387	61.15	62.95
2024-03-20	Q	NDAQ	59.93	61.52	59.61	60.88	-1.58	18,274,056	95,829	60.98	61.27
2024-03-19	Q	NDAQ	60.48	62.56	60.22	62.46	2.17	5,244,145	36,830	60.60	60.82
2024-03-18	Q	NDAQ	59.94	60.71	59.74	60.29	0.61	3,320,666	25,746	60.00	64.00
2024-03-15	Q	NDAQ	57.96	59.855	57.96	59.68	0.99	3,527,413	23,886	25.00	59.97
2024-03-14	Q	NDAQ	59.44	59.5499	58.235	58.69	-0.85	2,097,784	20,652	58.18	59.00
2024-03-13	Q	NDAQ	59.71	59.83	59.14	59.54	0.02	2,169,955	19,977	59.30	59.79
2024-03-12	Q	NDAQ	59.94	60.53	59.73	59.74	-0.29	3,481,525	23,037	59.75	60.50
2024-03-11	Q	NDAQ	60.09	60.41	59.51	60.03	0.02	2,324,614	21,508	59.30	60.20
2024-03-08	Q	NDAQ	59.30	60.5488	58.83	60.01	0.88	4,228,726	30,506	59.00	60.38
2024-03-07	Q	NDAQ	58.30	59.21	58.15	59.13	1.24	3,979,646	23,461	58.97	59.32
2024-03-06	Q	NDAQ	57.13	57.93	56.75	57.89	0.96	3,833,000	24,441	57.61	57.95
2024-03-05	Q	NDAQ	57.00	58.46	56.90	56.93	-0.04	3,504,660	31,064	51.22	57.81
2024-03-04	Q	NDAQ	56.52	57.125	56.30	56.97	0.44	3,621,719	20,849	56.76	57.30
2024-03-01	Q	NDAQ	56.29	56.675	55.52	56.53	0.33	3,170,616	19,014	55.55	56.60
2024-02-29	Q	NDAQ	56.67	56.68	56.08	56.20	-0.12	4,017,236	18,022	50.42	56.75
2024-02-28	Q	NDAQ	56.31	56.6425	56.20	56.32	-0.05	1,920,147	15,134	56.13	56.75
2024-02-27	Q	NDAQ	56.28	56.48	56.085	56.37	0.18	1,767,169	15,173	55.81	61.43
2024-02-26	Q	NDAQ	56.47	56.63	55.82	56.19	-0.46	1,903,972	16,172	51.31	56.75
2024-02-23	Q	NDAQ	56.85	56.87	56.355	56.65	0.09	1,346,103	14,204	56.09	56.65
2024-02-22	Q	NDAQ	56.26	56.81	56.24	56.56	0.52	2,040,074	17,258	56.20	56.58
2024-02-21	Q	NDAQ	55.39	56.06	55.11	56.04	0.50	2,207,086	18,739	49.66	57.25
2024-02-20	Q	NDAQ	55.00	55.60	54.90	55.54	0.12	2,745,277	18,076	55.00	55.85
2024-02-19	Q	NDAQ	55.45	55.81	55.20	55.42	-0.07	0	0	55.12	55.40
2024-02-16	Q	NDAQ	55.45	55.81	55.20	55.42	-0.07	2,042,738	16,514	55.12	55.40
2024-02-15	Q	NDAQ	55.93	56.31	55.02	55.49	-0.32	4,038,926	28,222	55.12	55.67
2024-02-14	Q	NDAQ	56.06	56.19	55.355	55.81	0.11	2,661,252	21,852	55.36	60.63
2024-02-13	Q	NDAQ	56.22	56.235	55.175	55.70	-1.13	3,184,511	25,807	55.18	56.15
2024-02-12	Q	NDAQ	57.32	57.38	56.725	56.83	-0.42	2,152,736	16,793	56.71	57.07
2024-02-09	Q	NDAQ	56.88	57.345	56.65	57.25	0.49	1,296,659	13,527	56.66	62.14
2024-02-08	Q	NDAQ	56.70	57.18	56.67	56.76	-0.15	1,358,326	14,014	56.58	56.90
2024-02-07	Q	NDAQ	56.74	57.055	56.32	56.91	0.59	1,881,426	15,900	56.80	57.31
2024-02-06	Q	NDAQ	55.83	56.455	55.755	56.32	0.34	4,260,505	19,326	55.99	56.34
2024-02-05	Q	NDAQ	56.24	56.39	55.73	55.98	-0.67	2,244,335	20,200	55.90	56.50
2024-02-02	Q	NDAQ	56.92	57.41	56.32	56.65	-0.44	2,556,693	20,143	56.60	56.76
2024-02-01	Q	NDAQ	57.54	57.74	56.28	57.09	-0.68	2,879,072	25,186	57.30	57.50
2024-01-31	Q	NDAQ	58.60	60.72	57.505	57.77	-0.68	4,305,727	34,447	57.50	63.91
2024-01-30	Q	NDAQ	58.11	58.61	58.075	58.45	0.20	2,504,011	20,125	57.60	58.10
2024-01-29	Q	NDAQ	58.32	58.50	57.55	58.25	-0.37	2,378,110	21,918	58.24	58.49