Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-06-08	Q	CME	181.43	185.57	180.98	185.45	4.00	1,389,513	14,883	168.90	186.90
2023-06-07	Q	CME	185.07	185.07	181.94	182.55	-1.80	1,670,798	19,662	182.56	183.50
2023-06-06	Q	CME	186.61	187.3225	183.10	184.35	-1.92	1,408,445	17,811	183.66	184.98
2023-06-05	Q	CME	186.50	189.165	185.58	186.27	0.97	1,653,676	19,624	185.49	186.55
2023-06-02	Q	CME	180.44	185.68	180.02	185.30	5.28	1,581,154	20,245	169.90	193.58
2023-06-01	Q	CME	179.25	180.46	178.56	180.02	1.27	1,384,007	16,154	169.90	180.44
2023-05-31	Q	CME	178.67	180.53	177.235	178.75	0.55	6,501,287	26,626	176.89	180.10
2023-05-30	Q	CME	176.00	178.32	175.73	178.20	1.53	1,501,293	18,119	177.77	178.81
2023-05-29	Q	CME	176.70	177.85	176.40	176.67	-0.35	0	0	127.05	192.50
2023-05-26	Q	CME	176.70	177.85	176.40	176.67	-0.35	1,105,203	16,304	127.05	192.50
2023-05-25	Q	CME	178.99	179.145	176.55	177.02	-3.05	1,212,486	15,570	169.78	187.65
2023-05-24	Q	CME	178.65	180.41	178.09	180.07	0.99	1,345,762	20,490	178.10	192.00
2023-05-23	Q	CME	181.81	182.39	178.87	179.08	-2.85	1,316,365	19,446	135.00	192.50
2023-05-22	Q	CME	181.39	182.15	179.95	181.93	0.11	1,158,262	15,195	181.85	182.89
2023-05-19	Q	CME	181.59	183.23	181.04	181.82	0.01	1,080,837	14,138	180.81	194.00
2023-05-18	Q	CME	182.21	182.4974	180.31	181.81	-0.70	940,518	13,553	181.59	182.65
2023-05-17	Q	CME	181.52	182.765	179.86	182.51	0.92	1,326,070	15,159	179.81	182.94
2023-05-16	Q	CME	183.44	184.83	181.55	181.59	-2.78	733,055	11,191	181.26	182.35
2023-05-15	Q	CME	184.95	185.555	184.00	184.37	-0.58	934,965	12,792	183.65	184.75
2023-05-12	Q	CME	184.44	185.30	184.02	184.95	1.47	862,452	11,950
2023-05-11	Q	CME	185.25	185.55	182.56	183.48	-1.83	938,473	14,266
2023-05-10	Q	CME	184.87	185.89	182.96	185.31	0.68	1,002,839	14,322
2023-05-09	Q	CME	185.69	186.38	184.56	184.63	-1.06	722,194	11,407
2023-05-08	Q	CME	184.75	186.19	184.20	185.69	0.56	641,453	10,454
2023-05-05	Q	CME	184.93	186.20	183.2801	185.13	1.20	984,520	12,669
2023-05-04	Q	CME	180.06	184.51	179.90	183.93	2.60	1,468,614	18,638
2023-05-03	Q	CME	186.34	187.11	181.145	181.33	-4.20	1,235,151	16,614
2023-05-02	Q	CME	185.38	185.87	182.4413	185.53	-1.10	1,181,260	15,680
2023-05-01	Q	CME	185.79	187.41	185.74	186.63	0.86	1,091,618	13,381
2023-04-28	Q	CME	183.95	185.87	183.22	185.77	1.36	1,158,949	14,970
2023-04-27	Q	CME	184.75	184.87	182.65	184.41	-0.52	1,533,440	19,810
2023-04-26	Q	CME	186.20	188.52	183.51	184.93	-2.86	2,170,799	21,351
2023-04-25	Q	CME	186.75	188.59	186.32	187.79	0.57	1,655,822	19,278
2023-04-24	Q	CME	189.73	190.11	186.87	187.22	-2.51	1,272,265	17,751
2023-04-21	Q	CME	190.02	191.28	188.305	189.73	-0.62	1,168,913	15,668
2023-04-20	Q	CME	193.14	193.50	189.42	190.35	-1.92	1,131,638	15,997
2023-04-19	Q	CME	191.83	193.63	190.88	192.27	0.89	1,004,891	13,893
2023-04-18	Q	CME	192.09	192.395	190.82	191.38	-0.74	1,217,051	15,096
2023-04-17	Q	CME	190.27	192.40	189.0678	192.12	1.64	1,158,678	14,080
2023-04-14	Q	CME	189.94	190.80	188.705	190.48	0.55	1,174,986	16,878
2023-04-13	Q	CME	191.40	192.50	189.47	189.93	-1.81	1,364,878	17,643
2023-04-12	Q	CME	192.18	193.38	191.14	191.74	0.16	1,404,145	17,339
2023-04-11	Q	CME	193.14	193.68	191.02	191.58	-1.16	1,562,151	17,071
2023-04-10	Q	CME	194.43	195.00	192.32	192.74	-2.36	1,003,064	12,628
2023-04-06	Q	CME	195.30	196.30	193.78	195.10	-0.09	1,370,086	15,501
2023-04-05	Q	CME	193.38	195.50	193.15	195.19	2.15	1,586,063	20,044
2023-04-04	Q	CME	189.61	193.47	189.61	193.04	2.73	1,276,889	17,623
2023-04-03	Q	CME	190.80	192.17	190.17	190.31	-1.21	1,669,592	13,696
2023-03-31	Q	CME	188.99	192.00	188.80	191.52	2.59	2,047,224	20,424
2023-03-30	Q	CME	188.30	189.09	187.29	188.93	1.88	1,309,226	17,078
2023-03-29	Q	CME	188.00	188.69	186.155	187.05	-0.27	1,615,066	16,655
2023-03-28	Q	CME	185.54	187.58	184.64	187.32	2.30	1,629,312	18,545
2023-03-27	Q	CME	185.35	185.92	183.96	185.02	1.47	2,108,942	22,914
2023-03-24	Q	CME	180.05	183.99	178.12	183.55	3.52	1,382,947	19,882
2023-03-23	Q	CME	178.87	181.90	176.51	180.03	0.55	2,100,149	25,170
2023-03-22	Q	CME	182.81	183.245	179.43	179.48	-3.23	1,861,592	20,544
2023-03-21	Q	CME	185.34	186.14	181.75	182.71	-2.07	2,753,199	26,889
2023-03-20	Q	CME	186.86	187.70	183.07	184.78	-1.20	1,952,532	21,809
2023-03-17	Q	CME	187.21	190.235	185.28	185.98	-1.23	5,039,463	26,149
2023-03-16	Q	CME	182.75	189.11	182.57	187.21	4.54	2,176,618	26,261
2023-03-15	Q	CME	182.45	185.58	180.65	182.67	-2.70	2,785,412	23,825
2023-03-14	Q	CME	181.08	185.49	180.60	185.37	5.66	2,340,256	26,530
2023-03-13	Q	CME	174.01	182.515	174.01	179.71	5.04	3,157,956	35,976
2023-03-10	Q	CME	177.02	178.30	174.15	174.67	-2.80	2,024,544	24,922
2023-03-09	Q	CME	181.11	181.57	176.70	177.47	-3.35	1,644,877	21,382