Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	VC	116.37	116.75	115.38	115.78	-0.94	134,499	4,044	115.04	116.49
2024-05-15	Q	VC	117.92	117.92	114.66	116.72	-0.19	178,200	4,861	116.08	117.53
2024-05-14	Q	VC	116.97	117.33	115.53	116.91	1.87	185,182	6,310	116.28	120.75
2024-05-13	Q	VC	115.25	116.67	114.15	115.04	0.60	208,773	5,434	114.31	115.75
2024-05-10	Q	VC	116.01	116.01	113.46	114.44	-1.03	172,352	4,223	104.46	116.00
2024-05-09	Q	VC	116.58	117.47	115.09	115.47	-1.05	157,030	4,102	114.92	119.78
2024-05-08	Q	VC	114.40	116.54	114.40	116.52	0.40	259,913	5,583	115.76	117.21
2024-05-07	Q	VC	115.73	117.445	115.25	116.12	0.89	224,586	4,364	115.41	116.86
2024-05-06	Q	VC	115.23	116.66	114.59	115.23	0.51	310,227	6,387	114.49	115.94
2024-05-03	Q	VC	116.58	117.63	113.38	114.72	-0.57	249,162	5,540	104.46	117.82
2024-05-02	Q	VC	114.18	115.42	113.33	115.29	2.99	326,903	6,877	90.60	126.92
2024-05-01	Q	VC	110.63	114.20	110.63	112.30	1.67	406,018	6,869	107.48	114.20
2024-04-30	Q	VC	111.61	112.02	110.07	110.63	-2.18	344,829	5,527	106.24	110.70
2024-04-29	Q	VC	111.99	114.54	111.06	112.81	0.62	312,579	5,586	111.99	113.50
2024-04-26	Q	VC	110.95	114.32	110.95	112.19	2.53	439,424	6,593	111.51	113.02
2024-04-25	Q	VC	110.75	110.98	105.19	109.66	-1.48	793,568	11,619	107.00	111.95
2024-04-24	Q	VC	108.99	111.855	108.99	111.14	1.33	340,829	5,455	107.42	113.00
2024-04-23	Q	VC	108.50	110.53	108.26	109.81	1.81	381,781	6,523	106.24	111.95
2024-04-22	Q	VC	108.30	108.865	107.06	108.00	-0.16	342,640	4,542	105.66	110.00
2024-04-19	Q	VC	107.07	108.53	107.07	108.16	0.47	282,624	5,206	107.31	108.80
2024-04-18	Q	VC	107.47	110.60	105.76	107.69	0.86	277,148	5,118	106.81	108.30
2024-04-17	Q	VC	108.69	108.87	106.63	106.83	-0.67	220,486	5,724	106.16	107.65
2024-04-16	Q	VC	108.25	108.64	106.87	107.50	-1.21	267,414	5,723	107.04	108.53
2024-04-15	Q	VC	110.39	110.50	108.165	108.71	-0.16	227,168	4,099	108.02	109.41
2024-04-12	Q	VC	112.49	112.50	108.80	108.87	-4.78	223,518	4,302	108.11	109.46
2024-04-11	Q	VC	114.51	114.51	111.44	113.65	0.13	276,162	5,066	112.93	114.44
2024-04-10	Q	VC	114.80	114.80	110.23	113.52	-0.55	367,305	6,708	112.58	114.10
2024-04-09	Q	VC	112.80	114.52	112.03	114.07	1.80	284,035	5,309	84.30	115.24
2024-04-08	Q	VC	110.72	112.77	110.72	112.27	2.36	340,834	4,793	111.55	113.07
2024-04-05	Q	VC	110.50	111.20	109.09	109.91	-1.09	389,513	5,138	109.52	110.64
2024-04-04	Q	VC	115.83	115.955	110.78	111.00	-3.63	233,539	4,622	110.78	111.75
2024-04-03	Q	VC	113.99	115.575	113.675	114.63	-0.47	181,170	3,548	104.35	115.65
2024-04-02	Q	VC	116.46	116.91	112.63	115.10	-2.19	258,704	5,255	114.32	115.81
2024-04-01	Q	VC	117.79	119.16	115.545	117.29	-0.32	280,057	4,926	116.38	117.80
2024-03-29	Q	VC	117.76	118.93	116.90	117.61	0.47	0	0	117.20	118.41
2024-03-28	Q	VC	117.76	118.93	116.90	117.61	0.47	248,277	4,522	117.20	118.41
2024-03-27	Q	VC	113.76	117.23	113.145	117.14	4.17	314,646	5,078	112.12	117.82
2024-03-26	Q	VC	114.13	114.60	112.63	112.97	-0.48	237,720	4,225	112.40	113.82
2024-03-25	Q	VC	113.58	115.834	113.33	113.45	-0.32	205,441	4,819	112.81	114.32
2024-03-22	Q	VC	114.82	115.74	113.53	113.77	-1.38	260,610	4,282	112.97	114.48
2024-03-21	Q	VC	115.04	115.86	114.00	115.15	0.30	329,055	4,755	114.52	115.82
2024-03-20	Q	VC	112.53	115.475	112.53	114.85	1.65	207,089	4,446	114.85	115.90
2024-03-19	Q	VC	114.20	114.78	112.74	113.20	-0.68	266,688	3,888	111.11	117.82
2024-03-18	Q	VC	114.53	115.08	112.30	113.88	1.03	306,795	3,630	90.60	117.82
2024-03-15	Q	VC	113.36	115.865	112.18	112.85	-0.61	441,799	4,066	111.60	117.82
2024-03-14	Q	VC	117.10	117.46	112.09	113.46	-4.37	263,033	4,773	113.50	116.82
2024-03-13	Q	VC	116.00	119.23	116.00	117.83	0.80	285,710	4,561	117.34	118.61
2024-03-12	Q	VC	116.93	119.28	116.00	117.03	0.77	319,532	4,414	116.43	117.70
2024-03-11	Q	VC	116.96	118.45	115.99	116.26	-0.74	182,131	3,714	115.78	120.82
2024-03-08	Q	VC	119.23	121.45	116.88	117.00	-0.26	304,310	5,044	117.00	117.53
2024-03-07	Q	VC	116.05	118.055	116.05	117.26	1.29	267,007	4,412	116.65	117.93
2024-03-06	Q	VC	118.65	118.65	115.70	115.97	-1.09	215,533	3,767	115.29	116.37
2024-03-05	Q	VC	111.11	117.90	111.11	117.06	5.00	386,118	6,259	111.60	120.00
2024-03-04	Q	VC	112.77	113.10	110.61	112.06	-0.42	232,286	5,011	111.29	112.54
2024-03-01	Q	VC	113.93	114.64	111.9369	112.41	-0.71	308,647	5,178	111.82	112.79
2024-02-29	Q	VC	114.59	116.19	112.17	113.12	0.57	380,124	5,712	112.55	113.81
2024-02-28	Q	VC	113.62	114.12	112.46	112.55	-2.61	292,093	5,424	112.12	114.82
2024-02-27	Q	VC	116.67	117.48	114.695	115.16	0.26	232,097	4,011	113.26	175.22
2024-02-26	Q	VC	114.81	115.945	113.43	114.90	-0.13	267,372	3,889	113.26	114.74
2024-02-23	Q	VC	116.69	116.865	114.80	115.03	-1.21	280,005	3,858	114.24	115.50
2024-02-22	Q	VC	115.91	117.44	115.01	116.24	-0.47	301,050	4,738	115.54	116.81
2024-02-21	Q	VC	116.44	117.775	115.23	116.71	-0.83	378,780	5,669	112.00	129.00
2024-02-20	Q	VC	116.90	120.96	113.62	117.54	-1.52	481,601	7,014	113.31	120.82
2024-02-19	Q	VC	122.98	123.73	118.775	119.06	-4.07	0	0	118.55	119.16