Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	Z	40.22	40.26	38.4501	39.84	-2.05	11,237,645	67,966	38.50	40.13
2024-05-01	Q	Z	42.59	43.41	41.63	41.89	-0.68	5,708,996	33,526	39.05	39.37
2024-04-30	Q	Z	43.37	43.7816	42.54	42.57	-1.08	2,974,010	19,403	42.00	43.28
2024-04-29	Q	Z	43.88	44.45	43.35	43.65	-0.02	2,667,291	20,501	43.34	44.14
2024-04-26	Q	Z	43.01	44.245	42.67	43.67	0.72	3,002,329	19,721	43.38	44.01
2024-04-25	Q	Z	42.21	43.52	42.09	42.95	-0.48	2,624,732	16,376	42.75	47.29
2024-04-24	Q	Z	43.64	44.73	43.24	43.43	-0.20	2,669,011	18,837	42.90	43.90
2024-04-23	Q	Z	42.54	44.03	42.37	43.63	1.39	3,378,979	24,403	43.70	47.65
2024-04-22	Q	Z	42.14	42.40	41.20	42.24	0.42	3,828,287	20,283	42.04	42.52
2024-04-19	Q	Z	41.65	42.32	41.50	41.82	0.01	3,736,326	21,935	41.48	42.09
2024-04-18	Q	Z	42.72	42.88	41.765	41.81	-0.73	3,304,176	20,255	41.58	42.06
2024-04-17	Q	Z	43.63	43.88	42.51	42.54	-0.79	2,936,899	19,517	42.35	43.24
2024-04-16	Q	Z	43.06	43.42	42.3437	43.33	0.18	4,470,084	30,896	43.00	47.85
2024-04-15	Q	Z	44.67	44.73	43.0219	43.11	-1.31	3,220,852	18,115	43.03	43.97
2024-04-12	Q	Z	45.08	45.25	44.31	44.42	-0.84	2,302,076	16,270	44.20	44.82
2024-04-11	Q	Z	45.52	45.89	44.69	45.26	0.13	2,648,248	19,321	44.83	45.59
2024-04-10	Q	Z	46.18	46.47	44.92	45.13	-2.86	4,127,314	32,748	45.00	45.28
2024-04-09	Q	Z	47.958	48.155	47.2172	47.99	0.29	2,330,988	16,755	47.20	51.65
2024-04-08	Q	Z	47.52	47.9299	46.36	47.70	0.48	2,017,303	15,916	46.60	47.92
2024-04-05	Q	Z	46.38	47.39	45.26	47.22	0.40	3,958,191	25,797	46.90	47.39
2024-04-04	Q	Z	47.19	48.085	46.59	46.82	0.08	2,294,530	17,484	46.89	47.41
2024-04-03	Q	Z	46.86	47.155	46.43	46.74	-0.12	2,470,386	16,244	46.52	47.24
2024-04-02	Q	Z	47.45	47.45	46.23	46.86	-1.36	5,055,686	28,765	46.50	47.47
2024-04-01	Q	Z	48.93	49.95	47.82	48.22	-0.56	2,891,221	20,653	47.84	48.20
2024-03-29	Q	Z	50.17	50.73	48.70	48.78	-1.60	0	0	48.66	48.80
2024-03-28	Q	Z	50.17	50.73	48.70	48.78	-1.60	4,894,569	30,816	48.66	48.80
2024-03-27	Q	Z	49.53	50.46	49.281	50.38	1.48	2,449,922	19,253	49.84	50.50
2024-03-26	Q	Z	49.62	50.42	48.82	48.90	-0.41	2,646,507	19,545	48.74	49.20
2024-03-25	Q	Z	50.94	51.46	48.915	49.31	-1.52	4,020,090	28,982	49.31	53.69
2024-03-22	Q	Z	50.99	52.12	50.29	50.83	-0.42	3,487,517	21,783	50.60	50.90
2024-03-21	Q	Z	49.66	51.54	49.22	51.25	2.32	8,711,113	34,644	51.03	51.77
2024-03-20	Q	Z	47.91	49.46	47.57	48.93	0.78	3,864,282	24,333	48.75	49.48
2024-03-19	Q	Z	47.82	49.57	47.53	48.15	0.48	6,886,586	43,523	47.81	48.05
2024-03-18	Q	Z	48.00	48.94	45.16	47.67	-0.04	13,035,445	71,155	15.00	47.80
2024-03-15	Q	Z	54.60	55.48	46.27	47.71	-7.44	23,326,876	113,909	47.00	47.71
2024-03-14	Q	Z	55.85	56.48	54.47	55.15	-0.83	2,636,232	22,413	54.54	55.95
2024-03-13	Q	Z	56.39	58.43	55.84	55.98	-0.57	3,230,198	22,135	55.76	56.50
2024-03-12	Q	Z	57.29	57.5899	56.0401	56.55	-0.38	1,924,058	17,602	56.29	56.60
2024-03-11	Q	Z	57.64	57.775	56.47	56.93	-0.95	2,152,035	18,987	56.05	57.22
2024-03-08	Q	Z	56.48	58.68	56.19	57.88	1.94	2,713,014	25,374	57.23	58.00
2024-03-07	Q	Z	57.00	57.00	55.2366	55.94	-0.27	2,177,626	18,964	55.20	56.37
2024-03-06	Q	Z	55.03	56.9289	54.76	56.21	1.72	3,284,208	28,461	54.59	56.45
2024-03-05	Q	Z	56.05	56.50	53.60	54.49	-2.85	4,489,058	35,509	54.16	54.93
2024-03-04	Q	Z	57.78	58.14	56.56	57.34	0.24	3,045,982	26,330	56.90	58.15
2024-03-01	Q	Z	56.25	57.51	55.91	57.11	0.96	2,916,365	21,257	55.80	58.18
2024-02-29	Q	Z	56.11	57.3299	55.24	56.15	0.91	3,179,692	21,615	55.81	56.44
2024-02-28	Q	Z	54.05	55.94	53.95	55.24	0.40	2,438,234	19,143	54.90	55.56
2024-02-27	Q	Z	54.22	55.15	53.53	54.84	1.17	3,544,962	19,423	52.34	55.16
2024-02-26	Q	Z	53.39	54.60	53.33	53.67	0.14	4,780,584	23,275	53.36	53.99
2024-02-23	Q	Z	53.39	53.84	52.91	53.53	0.31	2,633,053	20,572	53.16	53.72
2024-02-22	Q	Z	54.16	54.49	53.11	53.22	-0.56	2,615,748	22,402	52.80	53.56
2024-02-21	Q	Z	52.81	53.95	52.76	53.78	0.26	3,535,644	26,765	53.55	54.20
2024-02-20	Q	Z	54.05	54.49	53.03	53.52	-1.28	4,810,046	27,384	53.25	53.81
2024-02-19	Q	Z	56.05	56.37	54.50	54.80	-3.12	0	0	53.95	55.28
2024-02-16	Q	Z	56.05	56.37	54.50	54.80	-3.12	5,720,888	34,282	53.95	55.28
2024-02-15	Q	Z	58.69	58.96	56.60	57.92	-0.14	5,400,369	34,590	57.62	58.06
2024-02-14	Q	Z	57.40	61.13	56.81	58.06	4.18	11,344,018	69,809	35.58	58.50
2024-02-13	Q	Z	53.00	54.47	52.60	53.88	-1.60	4,876,779	39,322	56.90	57.47
2024-02-12	Q	Z	55.35	56.57	55.02	55.48	0.53	4,991,222	33,506	55.30	55.61
2024-02-09	Q	Z	56.05	56.2163	53.875	54.95	-1.33	4,124,858	32,462	52.11	55.10
2024-02-08	Q	Z	57.25	57.49	56.15	56.28	-0.97	2,544,419	19,038	55.96	58.87
2024-02-07	Q	Z	57.61	57.65	56.16	57.25	0.19	2,121,112	15,527	56.71	57.25
2024-02-06	Q	Z	56.09	57.27	55.815	57.06	0.97	2,360,299	18,088	56.70	57.29
2024-02-05	Q	Z	56.80	57.29	55.24	56.09	-1.56	3,419,105	23,761	55.42	56.56