Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	YY	33.06	33.38	32.56	32.62	-0.85	375,329	3,698	29.73	32.55
2024-04-29	Q	YY	33.46	33.75	33.1148	33.47	0.09	311,486	4,238	33.14	33.66
2024-04-26	Q	YY	33.63	33.82	33.30	33.38	0.15	323,198	3,267	29.95	34.00
2024-04-25	Q	YY	33.05	33.45	32.95	33.23	-0.15	140,719	2,812	32.30	36.36
2024-04-24	Q	YY	33.42	33.525	33.04	33.38	0.38	254,480	3,058	27.45	34.00
2024-04-23	Q	YY	32.90	33.36	32.62	33.00	0.20	335,811	3,383	32.90	36.22
2024-04-22	Q	YY	32.46	32.96	32.21	32.80	0.57	293,553	3,823	32.00	35.82
2024-04-19	Q	YY	32.28	32.54	32.07	32.23	-0.43	276,986	2,894	31.20	33.00
2024-04-18	Q	YY	32.64	32.92	32.37	32.66	0.45	426,192	3,365	32.44	32.94
2024-04-17	Q	YY	32.18	32.74	32.022	32.21	0.40	380,092	2,683	30.00	35.82
2024-04-16	Q	YY	32.24	32.44	31.76	31.81	-0.57	362,049	3,532	31.75	36.34
2024-04-15	Q	YY	33.075	33.545	32.195	32.40	-0.50	381,714	2,772	32.00	36.68
2024-04-12	Q	YY	33.95	33.95	32.58	32.90	-1.09	547,074	4,649	32.32	33.48
2024-04-11	Q	YY	34.00	34.37	33.83	33.99	-0.03	440,005	3,757	33.75	37.44
2024-04-10	Q	YY	34.37	34.95	33.78	34.02	-0.76	740,168	5,068	33.75	34.20
2024-04-09	Q	YY	34.81	35.13	34.44	34.78	-0.15	873,586	6,422	34.49	35.02
2024-04-08	Q	YY	34.33	34.96	34.235	34.93	0.87	388,518	4,183	34.58	35.00
2024-04-05	Q	YY	33.92	34.36	33.70	34.06	0.24	216,073	2,903	34.02	34.20
2024-04-04	Q	YY	33.88	34.26	33.43	33.82	-0.34	511,514	4,602	33.50	37.44
2024-04-03	Q	YY	32.69	34.16	32.69	34.16	0.87	439,242	3,917	31.01	34.25
2024-04-02	Q	YY	32.00	33.29	31.84	33.29	1.43	675,650	4,887	32.62	33.28
2024-04-01	Q	YY	30.90	31.99	30.90	31.86	1.11	618,139	4,672	31.22	32.00
2024-03-29	Q	YY	30.37	31.20	30.37	30.75	0.50	0	0	30.45	31.06
2024-03-28	Q	YY	30.37	31.20	30.37	30.75	0.50	739,835	3,687	30.45	31.06
2024-03-27	Q	YY	29.93	30.85	29.88	30.25	0.25	572,676	4,382	29.68	30.90
2024-03-26	Q	YY	30.27	30.49	29.8707	30.00	-0.25	323,126	3,025	29.93	30.40
2024-03-25	Q	YY	30.38	30.56	30.14	30.25	-0.45	211,783	2,142	30.13	33.92
2024-03-22	Q	YY	30.99	31.12	30.43	30.70	-0.42	266,341	2,932	30.65	30.99
2024-03-21	Q	YY	31.90	31.96	30.75	31.12	-0.77	454,173	4,356	30.85	31.46
2024-03-20	Q	YY	31.84	31.90	30.62	31.89	0.41	423,557	4,277	31.01	31.91
2024-03-19	Q	YY	30.20	31.68	29.18	31.48	-1.89	1,353,881	8,830	30.50	31.65
2024-03-18	Q	YY	32.69	33.51	32.215	33.37	1.11	1,071,992	8,492	32.60	37.11
2024-03-15	Q	YY	32.02	32.73	31.795	32.26	0.39	1,168,742	5,736	32.22	33.00
2024-03-14	Q	YY	32.62	32.62	31.76	31.87	-1.04	1,152,585	6,890	31.25	32.16
2024-03-13	Q	YY	31.77	33.09	31.27	32.91	1.36	766,677	6,124	32.20	33.33
2024-03-12	Q	YY	30.42	31.83	30.42	31.55	1.67	420,860	5,001	30.60	31.76
2024-03-11	Q	YY	29.69	30.38	29.60	29.88	0.39	571,768	5,038	29.88	30.15
2024-03-08	Q	YY	31.83	32.50	29.11	29.49	-2.19	1,923,704	12,666	29.09	31.00
2024-03-07	Q	YY	31.50	31.88	30.685	31.68	-0.23	840,720	5,944	31.00	33.51
2024-03-06	Q	YY	32.62	32.84	31.59	31.91	-0.29	440,021	4,558	31.35	35.82
2024-03-05	Q	YY	31.50	32.265	31.345	32.20	0.54	824,890	4,946	31.96	32.50
2024-03-04	Q	YY	32.26	32.555	31.44	31.66	-0.71	851,021	3,921	31.15	32.73
2024-03-01	Q	YY	31.60	32.6459	31.60	32.37	0.87	757,647	4,034	29.45	32.67
2024-02-29	Q	YY	31.88	32.345	31.27	31.50		5,000,797	7,062	28.88	32.38
2024-02-28	Q	YY	31.63	31.81	31.15	31.50	-0.55	591,543	5,234	31.25	32.00
2024-02-27	Q	YY	32.47	32.47	31.81	32.05	-0.02	956,342	5,081	31.56	32.55
2024-02-26	Q	YY	32.44	32.44	31.54	32.07	-0.41	415,482	4,194	31.60	32.00
2024-02-23	Q	YY	32.47	32.50	31.62	32.48	0.09	335,929	3,702	31.90	32.55
2024-02-22	Q	YY	32.59	32.625	31.63	32.39	-0.09	285,783	3,549	31.50	32.75
2024-02-21	Q	YY	32.86	33.22	32.35	32.48	0.05	422,834	3,370	29.66	33.25
2024-02-20	Q	YY	33.01	33.44	31.86	32.43	-0.71	479,219	4,877	31.95	32.75
2024-02-19	Q	YY	34.31	34.50	33.08	33.14	-0.43	0	0	33.00	36.70
2024-02-16	Q	YY	34.31	34.50	33.08	33.14	-0.43	440,516	4,152	33.00	36.70
2024-02-15	Q	YY	33.06	33.76	32.99	33.57	0.47	350,628	3,889	33.28	33.77
2024-02-14	Q	YY	32.50	33.15	32.315	33.10	1.25	458,149	4,364	32.45	36.68
2024-02-13	Q	YY	33.52	33.52	31.40	31.85	-1.96	426,331	3,862	31.86	33.00
2024-02-12	Q	YY	33.03	33.84	33.03	33.81	0.79	294,162	2,652	33.55	33.85
2024-02-09	Q	YY	33.67	33.67	32.635	33.02	-0.26	233,199	2,781	32.75	33.26
2024-02-08	Q	YY	33.00	33.54	32.36	33.28	0.40	426,739	3,614	29.73	33.70
2024-02-07	Q	YY	33.00	33.2798	32.6841	32.88	-0.52	748,913	4,545	32.54	36.78
2024-02-06	Q	YY	32.69	33.88	32.69	33.40	1.62	2,207,131	10,157	33.39	33.75
2024-02-05	Q	YY	31.19	32.17	30.95	31.78	0.71	540,495	3,277	28.81	32.03
2024-02-02	Q	YY	31.23	31.33	30.56	31.07	-0.29	286,715	3,417	30.11	33.98