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	XP	22.23	22.57	22.01	22.39	1.26	7,591,427	34,257	22.40	23.50
2024-05-02	Q	XP	21.15	21.37	20.805	21.13	0.57	4,756,701	22,425	20.20	23.98
2024-05-01	Q	XP	20.44	21.02	20.18	20.56	0.07	2,835,886	18,400	20.70	23.88
2024-04-30	Q	XP	20.45	20.935	20.21	20.47	-0.95	5,343,001	25,827	20.45	20.58
2024-04-29	Q	XP	21.29	21.46	21.01	21.42	0.36	3,353,151	19,896	21.15	23.67
2024-04-26	Q	XP	20.76	21.52	20.76	21.06	0.51	5,132,564	21,976	20.85	23.31
2024-04-25	Q	XP	20.33	20.63	20.165	20.55	-0.09	3,605,749	18,671	19.90	23.42
2024-04-24	Q	XP	20.54	20.67	20.17	20.64	0.07	4,573,085	26,221	20.16	22.76
2024-04-23	Q	XP	20.32	20.97	20.27	20.57	-0.54	7,411,360	32,234	20.45	22.77
2024-04-22	Q	XP	21.22	21.25	20.85	21.11	0.09	4,904,285	27,978	20.27	22.44
2024-04-19	Q	XP	21.12	21.35	20.81	21.02	-0.05	5,388,379	31,460	20.79	26.26
2024-04-18	Q	XP	21.68	21.71	20.99	21.07	-0.49	4,830,954	28,754	20.90	22.00
2024-04-17	Q	XP	21.77	21.89	21.45	21.56	-0.14	6,510,656	27,968	21.28	24.26
2024-04-16	Q	XP	22.16	22.16	21.52	21.70	-0.85	10,744,824	36,591	21.50	24.31
2024-04-15	Q	XP	23.09	23.52	22.44	22.55	-0.81	6,209,863	28,029	22.30	25.00
2024-04-12	Q	XP	23.73	23.93	23.24	23.36	-0.74	5,279,530	23,187	23.25	24.50
2024-04-11	Q	XP	24.12	24.23	23.83	24.10	-0.09	4,160,658	19,835	24.00	26.79
2024-04-10	Q	XP	24.82	24.85	24.04	24.19	-1.14	6,573,521	33,041	24.00	24.25
2024-04-09	Q	XP	25.18	25.435	24.85	25.33	0.36	5,731,450	20,505	25.21	25.50
2024-04-08	Q	XP	24.82	25.06	24.68	24.97	0.30	2,447,086	13,982	24.72	25.10
2024-04-05	Q	XP	24.83	24.97	24.425	24.67	-0.29	3,742,756	19,901	22.41	24.88
2024-04-04	Q	XP	25.29	25.535	24.80	24.96	0.05	4,224,606	20,956	24.58	25.39
2024-04-03	Q	XP	24.91	25.24	24.63	24.91	-0.20	5,710,109	26,250	24.89	27.73
2024-04-02	Q	XP	25.00	25.605	24.73	25.11	-0.11	5,205,627	29,109	22.98	25.22
2024-04-01	Q	XP	25.65	25.66	25.04	25.22	-0.44	4,979,784	28,836	25.04	25.60
2024-03-29	Q	XP	25.32	26.065	25.25	25.66	0.17	0	0	25.57	25.98
2024-03-28	Q	XP	25.32	26.065	25.25	25.66	0.17	4,324,265	21,698	25.57	25.98
2024-03-27	Q	XP	25.59	25.67	25.26	25.49	0.01	3,057,926	18,540	24.75	25.76
2024-03-26	Q	XP	25.51	25.72	25.375	25.48	0.20	3,822,405	18,281	25.25	25.76
2024-03-25	Q	XP	25.29	25.39	25.13	25.28	0.04	2,769,485	11,296	25.25	27.71
2024-03-22	Q	XP	25.292	25.555	25.20	25.24	-0.35	4,039,296	19,667	22.71	25.58
2024-03-21	Q	XP	25.73	26.095	25.46	25.59	-0.08	5,954,868	25,692	25.23	25.76
2024-03-20	Q	XP	25.00	25.90	24.72	25.67	0.66	5,535,474	23,745	25.67	25.82
2024-03-19	Q	XP	24.90	25.24	24.68	25.01	-0.22	4,561,991	21,973	24.95	25.08
2024-03-18	Q	XP	25.67	25.75	24.975	25.23	-0.14	3,011,137	13,146	24.95	28.42
2024-03-15	Q	XP	25.11	25.45	25.005	25.37	0.09	6,544,462	24,278	25.13	25.37
2024-03-14	Q	XP	25.87	25.88	25.06	25.28	-0.64	4,594,465	27,205	25.00	26.34
2024-03-13	Q	XP	25.80	26.31	25.58	25.92	0.10	14,006,782	42,056	25.76	26.12
2024-03-12	Q	XP	25.51	25.90	25.36	25.82	0.42	6,419,669	22,594	25.52	25.99
2024-03-11	Q	XP	25.25	25.59	25.14	25.40	0.09	6,560,479	20,424	25.25	25.80
2024-03-08	Q	XP	25.02	25.60	24.90	25.31	0.45	12,953,408	23,643	25.03	25.37
2024-03-07	Q	XP	24.90	25.24	24.41	24.86	0.08	4,643,324	24,276	22.50	24.98
2024-03-06	Q	XP	24.14	25.03	23.76	24.78	1.01	7,707,066	35,553	22.33	24.78
2024-03-05	Q	XP	23.58	23.83	23.165	23.77	0.12	8,707,955	32,484	23.47	24.06
2024-03-04	Q	XP	23.95	24.205	23.59	23.65	-0.26	4,215,599	19,714	23.31	23.77
2024-03-01	Q	XP	23.67	23.99	23.49	23.93	0.29	3,941,292	13,982	21.19	24.50
2024-02-29	Q	XP	23.98	24.205	23.52	23.64	-0.08	5,349,491	17,876	23.22	25.78
2024-02-28	Q	XP	23.33	24.44	22.98	23.72	-0.89	9,533,837	38,641	23.65	24.50
2024-02-27	Q	XP	24.14	24.64	23.92	24.61	0.50	4,618,947	19,899	23.87	24.00
2024-02-26	Q	XP	24.18	24.495	23.90	24.11	0.08	6,415,393	23,005	23.94	25.00
2024-02-23	Q	XP	24.44	24.605	24.01	24.03	-0.73	5,045,298	27,303	24.00	26.19
2024-02-22	Q	XP	24.89	25.04	24.53	24.76	0.36	6,819,037	25,586	24.58	24.77
2024-02-21	Q	XP	24.88	25.08	24.34	24.40	-0.81	5,350,376	23,194	24.01	27.57
2024-02-20	Q	XP	24.85	25.42	24.85	25.21	0.34	6,595,020	21,417	24.50	26.12
2024-02-19	Q	XP	24.82	25.205	24.72	24.87	-0.22	0	0	21.77	25.08
2024-02-16	Q	XP	24.82	25.205	24.72	24.87	-0.22	2,685,601	13,588	21.77	25.08
2024-02-15	Q	XP	25.20	25.225	24.865	25.09		2,395,276	12,254	24.90	25.25
2024-02-14	Q	XP	24.74	25.245	24.74	25.09	0.80	3,217,673	17,954	22.31	25.32
2024-02-13	Q	XP	24.48	24.69	24.12	24.29	-0.74	5,486,627	18,923	24.30	24.60
2024-02-12	Q	XP	24.91	25.32	24.76	25.03	0.08	2,645,926	17,305	24.76	25.32
2024-02-09	Q	XP	24.87	25.15	24.63	24.95	0.29	3,866,171	19,517	24.77	25.11
2024-02-08	Q	XP	24.81	24.96	24.40	24.66	-0.15	4,734,237	22,625	23.50	25.54
2024-02-07	Q	XP	25.02	25.105	24.24	24.81	-0.34	6,096,874	28,674	24.35	26.93
2024-02-06	Q	XP	25.60	25.67	24.99	25.15	-0.14	4,555,919	27,188	24.80	25.31
2024-02-05	Q	XP	26.03	26.10	24.94	25.29	-0.97	4,486,480	21,964	25.10	25.45