Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-08-12	Q	FORM	127.80	130.47	125.54	128.77	7.70	1,159,489	18,415	128.00	133.00
2026-08-11	Q	FORM	116.71	121.89	114.67	121.07	8.60	1,233,493	18,894	121.19	123.00
2026-08-10	Q	FORM	119.73	120.00	112.4019	112.47	-4.92	993,722	16,829	112.30	124.90
2026-08-07	Q	FORM	120.00	120.683	115.355	117.39	2.18	651,214	12,314	117.65	121.00
2026-08-06	Q	FORM	112.85	120.45	109.74	115.21	0.77	1,058,971	15,888	115.22	117.40
2026-08-05	Q	FORM	117.89	119.36	113.10	114.44	-5.86	1,519,565	19,771	114.01	116.50
2026-08-04	Q	FORM	115.00	121.575	114.0121	120.30	11.50	2,097,003	25,904	120.00	122.00
2026-08-03	Q	FORM	101.32	111.19	100.90	108.80	2.60	1,575,793	25,726	107.96	111.42
2026-07-31	Q	FORM	111.80	113.8357	104.895	106.20	0.82	1,617,127	26,661	104.70	114.00
2026-07-30	Q	FORM	101.99	107.115	98.2501	105.38	21.93	2,470,756	31,079	105.38	109.00
2026-07-29	Q	FORM	88.19	89.71	82.3401	83.45	-4.78	2,478,253	27,412	93.00	96.80
2026-07-28	Q	FORM	92.43	93.00	84.77	88.23	-10.57	2,253,084	27,886	90.05	90.60
2026-07-27	Q	FORM	103.91	105.94	94.73	98.80	-5.24	1,247,246	22,041	98.75	99.64
2026-07-24	Q	FORM	112.50	112.58	103.645	104.04	-8.71	942,729	16,831	104.10	110.09
2026-07-23	Q	FORM	112.23	116.045	111.865	112.75	-0.64	774,683	14,555	100.00	114.98
2026-07-22	Q	FORM	109.35	116.21	108.28	113.39	-0.36	1,027,657	14,074	111.00	117.07
2026-07-21	Q	FORM	112.99	114.14	108.545	113.75	8.44	1,126,798	16,047	111.00	115.26
2026-07-20	Q	FORM	107.28	109.99	104.46	105.31	-0.26	1,042,005	15,724	105.00	109.00
2026-07-17	Q	FORM	100.11	107.9999	97.28	105.57	-1.54	1,795,283	27,229	101.60	105.90
2026-07-16	Q	FORM	110.00	112.56	105.345	107.11	-8.70	1,091,241	16,920	105.90	107.05
2026-07-15	Q	FORM	121.38	121.59	110.44	115.81	-0.52	1,251,892	16,900	110.00	115.81
2026-07-14	Q	FORM	118.96	119.50	112.92	116.33	6.03	1,075,804	18,351	113.00	123.50
2026-07-13	Q	FORM	112.00	113.00	108.59	110.30	-7.22	1,034,417	17,877	109.00	110.24
2026-07-10	Q	FORM	115.14	118.02	113.15	117.52	-1.92	1,001,954	15,419	113.00	118.99
2026-07-09	Q	FORM	120.15	123.545	118.90	119.44	7.85	1,599,833	26,645	118.00	122.09
2026-07-08	Q	FORM	106.00	112.39	105.36	111.59	5.54	1,533,639	23,188	108.00	114.00
2026-07-07	Q	FORM	111.55	113.165	104.02	106.05	-12.62	2,737,140	34,988	105.00	114.00
2026-07-06	Q	FORM	128.798	131.64	117.75	118.67	-4.92	2,916,124	33,337	110.00	123.30
2026-07-03	Q	FORM	147.13	147.13	120.635	123.59	-23.54	0	0	124.00	125.62
2026-07-02	Q	FORM	147.13	147.13	120.635	123.59	-23.54	2,103,759	31,841	124.00	125.62
2026-07-01	Q	FORM	152.42	155.82	146.59	147.13	-12.80	1,459,991	25,097	125.00	154.00
2026-06-30	Q	FORM	145.01	160.27	145.01	159.93	15.76	1,875,180	24,043	161.40	161.99
2026-06-29	Q	FORM	134.05	146.3789	131.00	144.17	13.43	2,173,133	32,738	143.99	146.00
2026-06-26	Q	FORM	140.21	141.655	129.0252	130.74	-18.01	10,977,763	34,582	131.00	133.69
2026-06-25	Q	FORM	151.02	155.00	143.46	148.75	7.33	1,788,878	25,877	145.80	150.41
2026-06-24	Q	FORM	141.80	144.055	137.00	141.42	-1.37	1,253,223	21,504	144.00	150.00
2026-06-23	Q	FORM	138.50	145.32	138.50	142.79	-13.87	1,319,347	21,502	100.00	145.60
2026-06-22	Q	FORM	151.312	157.24	148.46	156.66	7.11	1,210,899	20,651	156.00	159.00
2026-06-19	Q	FORM	149.01	154.67	146.32	149.55	9.60	0	0	141.52	151.00
2026-06-18	Q	FORM	149.01	154.67	146.32	149.55	9.60	1,935,864	20,645	141.52	151.00
2026-06-17	Q	FORM	146.40	148.00	139.1401	139.95	-0.29	1,075,251	17,894	142.80	148.00
2026-06-16	Q	FORM	152.59	154.765	139.96	140.24	-12.36	1,147,872	21,222	142.00	147.00
2026-06-15	Q	FORM	148.29	152.90	146.45	152.60	13.39	1,738,512	31,263	146.00	160.00
2026-06-12	Q	FORM	132.40	140.75	131.13	139.21	8.97	1,209,324	22,011	141.00	144.03
2026-06-11	Q	FORM	120.50	130.49	118.30	130.24	14.43	1,224,732	19,494	131.00	132.94
2026-06-10	Q	FORM	119.00	127.1899	114.50	115.81	-4.81	1,592,456	20,343	112.00	140.00
2026-06-09	Q	FORM	128.36	132.50	113.30	120.62	-3.63	1,357,826	22,474	92.00	123.00
2026-06-08	Q	FORM	124.88	126.25	119.885	124.25	7.55	2,199,031	21,470	122.00	125.00
2026-06-05	Q	FORM	124.06	124.61	115.12	116.70	-9.905	1,260,624	22,150	115.00	116.00
2026-06-04	Q	FORM	121.16	129.77	117.70	126.605	0.585	1,260,399	19,626	123.10	127.00
2026-06-03	Q	FORM	126.59	127.6463	122.61	126.02	0.91	1,574,585	22,322	122.00	126.00
2026-06-02	Q	FORM	118.80	127.726	117.90	125.11	10.04	1,408,124	22,145	122.00	126.00
2026-06-01	Q	FORM	120.98	121.25	113.80	115.07	-9.52	2,666,621	31,988	114.00	118.00
2026-05-29	Q	FORM	130.73	131.68	123.90	124.59	-5.63	1,583,778	20,387	124.02	133.00
2026-05-28	Q	FORM	133.02	133.02	125.50	130.22	-2.81	961,732	15,983	130.00	133.00
2026-05-27	Q	FORM	138.61	138.80	129.12	133.03	-3.45	1,431,371	22,316	131.20	133.88
2026-05-26	Q	FORM	133.93	139.92	129.53	136.48	7.49	2,282,409	27,173	136.50	138.00
2026-05-25	Q	FORM	129.78	132.02	127.5101	128.99	0.99	0	0	128.00	139.68
2026-05-22	Q	FORM	129.78	132.02	127.5101	128.99	0.99	1,438,856	18,959	128.00	139.68
2026-05-21	Q	FORM	124.15	130.50	123.46	128.00	2.69	1,469,814	18,443	128.30	138.00
2026-05-20	Q	FORM	121.00	127.74	120.56	125.31	8.11	1,512,338	20,052	123.80	126.00
2026-05-19	Q	FORM	114.12	119.31	112.305	117.20	-0.22	1,408,810	19,891	60.00	119.19
2026-05-18	Q	FORM	126.27	126.4378	114.844	117.42	-8.85	2,070,764	38,689	117.42	120.00
2026-05-15	Q	FORM	121.41	127.99	119.30	126.27	-1.72	2,739,112	74,863	120.00	126.36
2026-05-14	Q	FORM	129.31	129.8529	126.095	127.99	-1.32	1,384,098	34,010	127.28	143.33
2026-05-13	Q	FORM	135.16	136.15	122.08	129.31	-2.71	3,484,979	60,012	129.00	129.99