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	POOL	366.59	371.31	364.27	364.65	4.54	430,033	7,929	361.54	370.51
2024-05-02	Q	POOL	365.41	368.00	357.605	360.11	0.61	368,811	10,826	359.25	372.87
2024-05-01	Q	POOL	362.53	367.29	354.51	359.50	-3.03	397,486	10,620	352.88	372.87
2024-04-30	Q	POOL	368.30	368.32	360.93	362.53	-7.08	453,294	11,434	362.99	368.93
2024-04-29	Q	POOL	371.83	372.555	364.53	369.61	-1.56	379,598	9,405	356.51	374.83
2024-04-26	Q	POOL	366.08	377.61	364.42	371.17	1.17	437,342	10,749	370.45	425.51
2024-04-25	Q	POOL	367.62	380.225	358.43	370.00	-7.39	1,065,525	15,696	370.00	409.23
2024-04-24	Q	POOL	371.83	378.72	371.83	377.39	2.40	550,349	16,380	359.00	377.00
2024-04-23	Q	POOL	368.13	379.16	366.38	374.99	9.11	503,439	11,595	298.50	381.80
2024-04-22	Q	POOL	363.82	368.89	361.566	365.88	4.75	299,933	9,385	364.65	366.54
2024-04-19	Q	POOL	362.91	365.64	360.94	361.13	-1.78	329,057	7,644	362.00	366.82
2024-04-18	Q	POOL	365.16	369.355	362.67	362.91	-1.41	235,511	7,891	361.50	363.39
2024-04-17	Q	POOL	374.41	375.99	363.91	364.15	-5.83	322,693	7,560	299.52	370.00
2024-04-16	Q	POOL	373.03	374.74	368.00	369.98	-3.62	375,089	8,989	369.99	371.90
2024-04-15	Q	POOL	384.115	385.12	372.62	373.79	-6.41	259,520	7,055	372.60	374.50
2024-04-12	Q	POOL	375.98	380.54	373.64	380.20	1.06	398,938	8,597	378.76	389.71
2024-04-11	Q	POOL	379.95	385.66	378.26	379.14	-2.21	445,063	12,698	374.50	425.51
2024-04-10	Q	POOL	388.96	389.82	381.11	381.35	-18.73	479,560	10,740	379.80	381.71
2024-04-09	Q	POOL	397.95	402.45	396.85	400.08	3.25	280,128	6,384	399.34	437.86
2024-04-08	Q	POOL	398.61	400.76	396.09	396.83	0.58	221,050	6,040	396.00	397.94
2024-04-05	Q	POOL	393.48	398.25	391.88	396.25	1.07	247,621	7,623	395.26	515.61
2024-04-04	Q	POOL	397.93	401.96	393.685	395.18	3.17	374,105	8,892	389.58	632.81
2024-04-03	Q	POOL	390.47	394.795	388.80	392.01	0.33	314,105	7,740	319.06	393.85
2024-04-02	Q	POOL	396.95	396.95	387.65	391.68	-9.62	397,454	10,588	390.64	494.49
2024-04-01	Q	POOL	403.00	403.61	398.12	401.30	-2.20	341,693	8,564	398.00	401.79
2024-03-29	Q	POOL	406.00	410.60	401.12	403.50	-11.12	0	0	403.60	409.49
2024-03-28	Q	POOL	406.00	410.60	401.12	403.50	-11.12	711,594	12,383	403.60	409.49
2024-03-27	Q	POOL	406.57	415.05	403.24	414.62	12.06	262,680	6,442	411.02	417.00
2024-03-26	Q	POOL	411.39	414.34	402.14	402.56	-5.61	252,162	9,096	401.50	420.00
2024-03-25	Q	POOL	414.30	418.32	407.075	408.17	-8.21	413,615	8,256	404.35	653.23
2024-03-22	Q	POOL	419.37	419.995	415.53	416.38	-2.59	230,150	6,788	415.22	422.40
2024-03-21	Q	POOL	412.92	420.98	411.91	418.97	9.51	321,273	7,958	418.43	420.43
2024-03-20	Q	POOL	405.26	411.245	401.80	409.46	4.33	256,651	7,229	409.47	411.47
2024-03-19	Q	POOL	398.38	405.67	398.11	405.13	7.83	272,626	7,610	405.49	406.00
2024-03-18	Q	POOL	399.40	402.355	394.08	397.30	-2.01	374,366	7,495	356.07	403.00
2024-03-15	Q	POOL	393.72	400.305	393.32	399.31	3.97	389,881	8,106	356.29	399.99
2024-03-14	Q	POOL	406.42	407.64	388.34	395.34	-10.24	533,973	12,286	386.60	394.75
2024-03-13	Q	POOL	405.25	409.01	402.53	405.58	1.60	207,619	7,039	405.19	406.96
2024-03-12	Q	POOL	402.20	408.25	399.94	405.08	2.88	352,499	8,289	400.00	411.66
2024-03-11	Q	POOL	414.92	417.48	401.885	402.20	-12.86	295,893	9,571	400.00	408.00
2024-03-08	Q	POOL	416.56	422.73	413.82	415.06	0.91	267,484	8,262	414.16	415.96
2024-03-07	Q	POOL	407.68	415.50	404.97	414.15	7.64	370,838	8,037	413.36	625.23
2024-03-06	Q	POOL	410.02	410.77	405.23	406.51	-2.49	314,804	9,231	404.83	453.10
2024-03-05	Q	POOL	401.32	409.34	401.32	409.00	6.86	383,634	9,266	408.23	409.63
2024-03-04	Q	POOL	401.10	408.56	400.14	402.14	-1.27	252,832	7,594	400.00	402.00
2024-03-01	Q	POOL	396.965	405.61	390.67	403.40	5.28	275,061	8,403	393.41	518.45
2024-02-29	Q	POOL	395.00	401.49	394.10	398.12	5.03	465,078	8,163	398.44	477.62
2024-02-28	Q	POOL	387.69	393.33	386.24	393.09	2.03	220,450	7,366	370.98	394.13
2024-02-27	Q	POOL	389.04	391.45	386.025	391.06	4.66	231,240	7,648	390.08	394.13
2024-02-26	Q	POOL	385.14	391.25	385.035	386.40	-1.21	369,176	9,506	383.20	511.47
2024-02-23	Q	POOL	378.84	388.585	375.35	387.61	8.53	449,717	10,487	375.00	394.00
2024-02-22	Q	POOL	367.26	406.74	367.26	379.08	-10.02	1,049,668	15,296	375.00	383.85
2024-02-21	Q	POOL	384.92	390.79	381.4072	389.10	4.33	549,985	11,772	355.84	392.26
2024-02-20	Q	POOL	380.89	386.04	378.95	384.77	-2.53	236,090	6,156	378.43	384.77
2024-02-19	Q	POOL	385.07	390.6112	382.92	387.30	-1.83	0	0	293.12	390.00
2024-02-16	Q	POOL	385.07	390.6112	382.92	387.30	-1.83	293,729	7,721	293.12	390.00
2024-02-15	Q	POOL	384.93	389.37	384.67	389.13	6.35	227,291	7,223	349.34	389.60
2024-02-14	Q	POOL	379.51	382.89	375.16	382.78	6.90	309,993	8,073	382.00	424.03
2024-02-13	Q	POOL	379.41	383.71	373.50	375.88	-17.02	316,702	9,313	372.60	375.87
2024-02-12	Q	POOL	387.38	395.203	385.445	392.90	6.25	200,544	6,858	391.46	395.00
2024-02-09	Q	POOL	387.27	391.01	384.415	386.65	-0.69	216,098	5,977	386.41	435.26
2024-02-08	Q	POOL	382.21	387.73	379.585	387.34	6.49	242,503	7,315	383.20	405.14
2024-02-07	Q	POOL	375.24	383.87	369.93	380.85	7.28	350,636	8,326	382.00	386.59
2024-02-06	Q	POOL	366.62	373.78	366.62	373.57	6.89	175,806	5,916	329.07	373.22
2024-02-05	Q	POOL	368.87	369.71	362.36	366.68	-7.17	316,862	8,218	291.68	369.84