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	ONEW	23.49	23.71	22.585	22.68	-0.31	81,576	1,727	19.58	24.00
2024-05-02	Q	ONEW	21.34	23.89	21.31	22.99	2.84	190,031	2,572	20.25	25.10
2024-05-01	Q	ONEW	20.97	21.23	20.07	20.15	-0.56	264,332	2,951	20.00	27.24
2024-04-30	Q	ONEW	21.81	21.81	20.47	20.71	-1.25	100,958	1,445	20.10	21.90
2024-04-29	Q	ONEW	22.19	22.45	21.595	21.96	-0.01	67,825	1,316	21.45	24.39
2024-04-26	Q	ONEW	21.17	22.61	21.07	21.97	1.01	87,838	1,275	21.48	24.42
2024-04-25	Q	ONEW	22.49	22.50	20.29	20.96	-2.36	211,513	2,179	17.38	21.50
2024-04-24	Q	ONEW	23.90	24.17	23.32	23.32	-0.85	90,755	1,071	22.50	26.77
2024-04-23	Q	ONEW	24.13	24.68	24.00	24.17	0.17	46,777	1,218	21.09	25.10
2024-04-22	Q	ONEW	24.08	24.50	23.66	24.00	0.17	85,469	1,835	23.47	26.60
2024-04-19	Q	ONEW	23.37	23.86	23.045	23.83	0.38	165,152	1,997	21.29	24.32
2024-04-18	Q	ONEW	24.30	24.61	23.43	23.45	-0.74	109,941	1,721	22.00	25.00
2024-04-17	Q	ONEW	24.84	24.86	24.175	24.19	-0.31	48,112	1,107	24.00	27.58
2024-04-16	Q	ONEW	24.70	24.81	24.00	24.50	-0.30	54,948	1,045	24.26	27.24
2024-04-15	Q	ONEW	25.25	25.445	24.64	24.865	-0.735	75,625	1,183	24.28	27.50
2024-04-12	Q	ONEW	26.06	27.09	25.13	25.60	-0.32	91,482	1,365	25.04	26.09
2024-04-11	Q	ONEW	25.90	26.04	25.35	25.92	0.28	40,293	808	24.85	30.16
2024-04-10	Q	ONEW	26.25	26.52	25.09	25.64	-1.57	89,010	1,341	25.07	26.13
2024-04-09	Q	ONEW	27.59	27.71	26.98	27.21	-0.40	31,072	931	24.39	27.74
2024-04-08	Q	ONEW	27.09	27.92	27.09	27.61	0.70	64,388	1,093	27.08	28.16
2024-04-05	Q	ONEW	26.77	26.93	26.08	26.91	0.11	32,573	774	26.10	26.85
2024-04-04	Q	ONEW	27.74	27.83	26.4801	26.80	-0.48	56,168	939	26.29	29.67
2024-04-03	Q	ONEW	26.68	27.48	26.68	27.28	0.39	53,592	905	24.45	27.82
2024-04-02	Q	ONEW	27.51	27.51	26.42	26.89	-0.90	74,599	1,345	26.38	29.77
2024-04-01	Q	ONEW	28.31	28.57	27.63	27.79	-0.36	38,483	875	27.24	28.30
2024-03-29	Q	ONEW	26.99	28.20	26.91	28.15	1.24	0	0	27.84	28.47
2024-03-28	Q	ONEW	26.99	28.20	26.91	28.15	1.24	70,863	918	27.84	28.47
2024-03-27	Q	ONEW	25.94	26.93	25.94	26.91	1.10	43,054	961	26.45	27.00
2024-03-26	Q	ONEW	25.60	25.99	25.44	25.81	0.29	31,144	926	25.33	26.38
2024-03-25	Q	ONEW	26.22	26.285	25.39	25.52	-0.42	37,117	782	25.30	28.85
2024-03-22	Q	ONEW	26.65	26.65	25.87	25.94	-0.62	55,454	1,143	25.61	26.46
2024-03-21	Q	ONEW	25.73	26.84	25.55	26.56	0.87	116,555	1,306	24.00	26.91
2024-03-20	Q	ONEW	24.83	26.20	24.83	25.69	0.77	142,008	1,662	25.23	26.07
2024-03-19	Q	ONEW	24.73	25.159	24.68	24.92	0.11	36,329	770	23.55	26.35
2024-03-18	Q	ONEW	24.72	25.52	24.38	24.81	-0.01	104,592	1,399	24.00	35.46
2024-03-15	Q	ONEW	24.00	25.16	24.00	24.82	0.81	278,473	1,739	24.00	26.71
2024-03-14	Q	ONEW	24.79	24.79	23.80	24.01	-0.78	175,777	2,118	23.55	35.82
2024-03-13	Q	ONEW	24.38	24.95	24.38	24.79	0.35	176,584	1,587	23.55	28.62
2024-03-12	Q	ONEW	24.41	24.95	24.25	24.44	0.18	67,346	1,180	23.55	26.35
2024-03-11	Q	ONEW	23.76	24.29	23.57	24.26	0.32	65,407	1,376	23.55	26.35
2024-03-08	Q	ONEW	25.08	25.53	23.93	23.94	-0.80	52,918	929	23.50	26.00
2024-03-07	Q	ONEW	24.25	25.03	24.25	24.74	0.41	71,042	1,273	20.33	27.00
2024-03-06	Q	ONEW	24.88	25.41	24.27	24.33	-0.45	95,370	1,538	21.19	25.40
2024-03-05	Q	ONEW	25.41	25.92	24.75	24.78	-0.82	73,910	1,806	20.32	25.93
2024-03-04	Q	ONEW	26.32	26.32	25.60	25.60	-0.64	39,873	1,134	23.90	27.00
2024-03-01	Q	ONEW	25.78	26.43	25.78	26.22	0.21	38,112	1,133	24.23	35.97
2024-02-29	Q	ONEW	26.02	26.20	25.797	26.01	0.50	37,768	756	25.25	35.82
2024-02-28	Q	ONEW	26.00	26.36	25.48	25.51	-0.62	33,731	772	25.25	27.00
2024-02-27	Q	ONEW	25.76	26.515	25.5433	26.13	0.69	87,372	1,321	23.55	35.82
2024-02-26	Q	ONEW	25.26	25.60	24.99	25.44	0.14	49,231	919	20.32	31.28
2024-02-23	Q	ONEW	25.19	25.49	25.075	25.30	0.20	36,377	830	24.11	28.88
2024-02-22	Q	ONEW	25.22	25.675	24.99	25.10	-0.14	57,413	1,257	24.11	27.00
2024-02-21	Q	ONEW	25.26	25.51	25.05	25.24	0.10	87,142	1,193	22.00	35.82
2024-02-20	Q	ONEW	24.40	25.27	24.25	25.14	0.23	113,115	1,616	23.45	27.00
2024-02-19	Q	ONEW	26.18	26.5399	24.785	24.91	-1.49	0	0	24.11	28.44
2024-02-16	Q	ONEW	26.18	26.5399	24.785	24.91	-1.49	103,209	1,652	24.11	28.44
2024-02-15	Q	ONEW	26.35	27.28	26.35	26.40	0.19	116,921	1,608	21.24	32.96
2024-02-14	Q	ONEW	26.47	26.47	25.785	26.21	0.14	84,980	1,344	21.24	35.50
2024-02-13	Q	ONEW	26.63	26.63	25.67	26.07	-1.57	119,844	1,959	25.19	35.50
2024-02-12	Q	ONEW	26.77	28.035	26.77	27.64	1.08	145,385	2,167	27.00	30.00
2024-02-09	Q	ONEW	26.33	26.80	26.08	26.56	0.36	162,673	1,908	23.51	27.10
2024-02-08	Q	ONEW	26.07	26.76	26.07	26.20	0.26	78,920	1,339	25.24	29.94
2024-02-07	Q	ONEW	26.23	26.305	25.80	25.94	-0.05	71,068	1,135	25.51	30.28
2024-02-06	Q	ONEW	25.74	26.385	25.19	25.99	-0.01	99,086	1,482	25.07	30.98
2024-02-05	Q	ONEW	26.52	26.52	25.92	26.00	-1.06	131,346	1,880	21.24	28.50