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	TDIV	68.02	68.19	67.86	68.06	1.21	52,358	511	66.77	69.30
2024-05-02	Q	TDIV	67.03	67.03	66.07	66.89	0.80	69,537	619	65.89	74.29
2024-05-01	Q	TDIV	66.65	67.395	66.08	66.08	-0.79	124,971	892	65.03	67.51
2024-04-30	Q	TDIV	67.79	68.0674	66.93	66.94	-1.07	48,171	631	65.72	68.94
2024-04-29	Q	TDIV	67.71	68.0245	67.71	68.01	0.40	42,333	513	66.63	75.26
2024-04-26	Q	TDIV	67.23	67.8499	67.2071	67.58	0.74	53,381	617	66.17	74.72
2024-04-25	Q	TDIV	66.39	67.1301	66.2512	66.91	-0.37	58,181	752	61.29	68.56
2024-04-24	Q	TDIV	67.48	67.60	66.8617	67.28	0.64	77,532	642	65.41	67.75
2024-04-23	Q	TDIV	66.08	66.825	65.9856	66.62	0.82	72,915	788	66.91	68.16
2024-04-22	Q	TDIV	65.60	66.1599	65.19	65.80	0.59	116,228	847	64.60	72.81
2024-04-19	Q	TDIV	65.80	66.10	65.07	65.21	-0.75	116,897	836	64.75	72.09
2024-04-18	Q	TDIV	66.50	66.685	65.92	65.97	-0.708	100,330	800	64.60	67.00
2024-04-17	Q	TDIV	67.76	67.84	66.65	66.68	-0.71	73,655	718	65.19	73.73
2024-04-16	Q	TDIV	67.58	67.79	67.26	67.44	0.07	66,253	809	67.00	74.55
2024-04-15	Q	TDIV	68.85	68.97	67.18	67.42	-0.73	76,734	781	67.00	74.48
2024-04-12	Q	TDIV	68.85	69.00	68.07	68.15	-1.45	154,901	1,092	68.00	69.38
2024-04-11	Q	TDIV	68.99	69.71	68.5516	69.60	0.9494	88,034	649	68.11	76.89
2024-04-10	Q	TDIV	69.04	69.11	68.43	68.67	-1.16	83,926	734	68.00	69.90
2024-04-09	Q	TDIV	69.63	69.83	69.03	69.83	0.57	64,439	739	68.59	77.16
2024-04-08	Q	TDIV	69.27	69.5065	69.16	69.26	0.14	47,618	661	68.00	70.52
2024-04-05	Q	TDIV	68.79	69.49	68.68	69.12	0.42	113,318	797	68.48	76.49
2024-04-04	Q	TDIV	70.27	70.58	68.72	68.73	-0.97	100,815	827	68.48	75.94
2024-04-03	Q	TDIV	68.80	69.845	68.80	69.69	0.55	148,127	918	68.48	77.18
2024-04-02	Q	TDIV	69.28	69.28	68.76	69.15	-0.66	68,152	873	68.48	76.39
2024-04-01	Q	TDIV	69.69	70.12	69.547	69.79	0.14	88,262	896	68.21	71.04
2024-03-29	Q	TDIV	69.65	69.80	69.5565	69.67	0.06	0	0	68.26	70.93
2024-03-28	Q	TDIV	69.65	69.80	69.5565	69.67	0.06	534,650	807	68.26	70.93
2024-03-27	Q	TDIV	69.30	69.61	69.03	69.61	0.65	152,127	746	68.24	70.89
2024-03-26	Q	TDIV	69.53	69.57	68.93	68.96	-0.21	72,635	818	68.00	70.17
2024-03-25	Q	TDIV	69.15	69.4063	69.1026	69.17	-0.41	46,923	669	67.72	76.43
2024-03-22	Q	TDIV	69.85	69.87	69.52	69.58	-0.25	60,470	638	69.36	76.88
2024-03-21	Q	TDIV	70.02	70.4644	69.7999	69.82	0.5907	74,967	716	68.43	71.09
2024-03-20	Q	TDIV	68.66	69.47	68.4462	69.45	0.9351	67,967	696	68.13	70.71
2024-03-19	Q	TDIV	68.30	68.64	67.96	68.48	0.04	58,219	708	67.92	69.79
2024-03-18	Q	TDIV	69.19	69.19	68.50	68.50	-0.08	60,761	716	67.00	69.71
2024-03-15	Q	TDIV	68.64	68.90	68.4257	68.58	-0.59	59,065	634	67.02	75.76
2024-03-14	Q	TDIV	69.91	69.91	68.66	69.17	-0.49	84,632	593	67.67	70.37
2024-03-13	Q	TDIV	70.09	70.09	69.455	69.60	-0.77	93,899	808	68.24	70.86
2024-03-12	Q	TDIV	70.18	70.455	69.81	70.37	0.83	97,532	674	68.91	71.67
2024-03-11	Q	TDIV	69.21	69.5811	68.99	69.54	-0.21	75,002	710	69.64	70.43
2024-03-08	Q	TDIV	71.07	71.07	69.705	69.75	-1.18	76,757	794	68.23	70.98
2024-03-07	Q	TDIV	70.49	71.17	70.425	70.93	1.18	73,550	658	69.09	76.92
2024-03-06	Q	TDIV	69.81	70.50	69.59	69.82	0.82	81,129	786	68.52	76.54
2024-03-05	Q	TDIV	69.93	69.93	68.6607	69.00	-1.26	98,495	921	67.38	76.23
2024-03-04	Q	TDIV	70.21	70.5901	70.025	70.26	0.28	57,365	793	68.82	71.41
2024-03-01	Q	TDIV	68.57	70.085	68.57	69.99	1.97	70,478	788	68.63	76.48
2024-02-29	Q	TDIV	67.90	68.17	67.54	68.02	0.67	121,352	762	62.18	68.28
2024-02-28	Q	TDIV	67.52	67.5999	67.28	67.44	-0.38	67,153	648	67.00	68.21
2024-02-27	Q	TDIV	67.83	67.955	67.6355	67.82	0.0747	68,721	592	66.55	68.21
2024-02-26	Q	TDIV	67.77	67.95	67.70	67.72	0.11	56,998	825	60.27	68.21
2024-02-23	Q	TDIV	67.99	68.0074	67.495	67.60	-0.09	92,119	725	66.39	68.91
2024-02-22	Q	TDIV	67.31	67.878	67.22	67.69	1.43	82,326	652	66.34	68.95
2024-02-21	Q	TDIV	65.92	66.28	65.68	66.27	-0.03	58,170	630	65.07	73.69
2024-02-20	Q	TDIV	66.30	66.4201	65.885	66.30	-0.40	74,877	728	57.26	70.00
2024-02-19	Q	TDIV	67.19	67.32	66.62	66.68	-0.39	0	0	65.36	67.68
2024-02-16	Q	TDIV	67.19	67.32	66.62	66.68	-0.39	103,727	716	65.36	67.68
2024-02-15	Q	TDIV	66.87	67.21	66.78	67.07	0.54	65,279	664	66.92	74.41
2024-02-14	Q	TDIV	66.36	66.62	66.05	66.54	0.75	143,640	698	57.39	72.00
2024-02-13	Q	TDIV	65.92	66.075	65.33	65.85	-1.34	103,545	941	64.06	67.03
2024-02-12	Q	TDIV	67.35	67.7062	67.135	67.19	-0.09	94,358	736	65.99	68.60
2024-02-09	Q	TDIV	66.66	67.36	66.66	67.31	0.80	76,068	641	58.08	77.12
2024-02-08	Q	TDIV	66.28	66.669	66.1272	66.51	0.37	103,621	686	65.22	73.49
2024-02-07	Q	TDIV	66.09	66.1713	65.69	66.14	0.41	127,645	797	65.73	73.48
2024-02-06	Q	TDIV	66.18	66.18	65.485	65.73	-0.20	93,926	794	58.96	66.80