Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Q	PLAY	52.43	52.71	51.49	51.85	-1.48	1,014,904	11,504	50.98	53.20
2024-04-24	Q	PLAY	55.73	56.18	53.09	53.33	-2.80	1,856,625	14,857	47.60	57.21
2024-04-23	Q	PLAY	54.95	56.17	54.27	56.13	1.55	1,008,928	14,069	55.05	63.11
2024-04-22	Q	PLAY	54.79	55.23	53.60	54.58	0.88	1,018,566	12,582	53.86	54.96
2024-04-19	Q	PLAY	53.53	54.16	53.06	53.70	0.07	949,851	12,054	47.57	56.00
2024-04-18	Q	PLAY	53.88	54.77	53.225	53.63	-0.19	1,183,707	13,676	53.30	54.23
2024-04-17	Q	PLAY	55.26	55.26	53.23	53.82	-0.49	1,068,610	10,672	53.33	59.21
2024-04-16	Q	PLAY	53.76	54.40	52.64	54.31	-0.12	1,384,189	18,877	53.96	61.00
2024-04-15	Q	PLAY	56.54	57.41	54.09	54.39	-1.70	2,616,585	18,320	54.00	60.77
2024-04-12	Q	PLAY	59.65	59.78	55.64	56.09	-4.64	3,147,244	26,166	55.33	56.41
2024-04-11	Q	PLAY	61.10	61.56	60.15	60.73	-0.38	1,110,002	14,398	60.12	61.46
2024-04-10	Q	PLAY	61.86	62.21	60.59	61.11	-1.89	1,688,375	17,588	60.70	61.73
2024-04-09	Q	PLAY	63.92	64.31	62.16	63.00	-1.02	1,583,212	15,745	62.61	65.15
2024-04-08	Q	PLAY	65.13	65.38	63.16	64.02	-0.60	1,122,546	12,341	63.62	64.71
2024-04-05	Q	PLAY	64.90	65.66	64.20	64.62	-0.48	904,675	11,623	64.63	65.28
2024-04-04	Q	PLAY	68.46	68.625	64.16	65.10	-3.19	2,376,152	24,831	62.29	65.50
2024-04-03	Q	PLAY	66.41	69.82	66.18	68.29	6.38	5,831,540	46,420	62.31	68.55
2024-04-02	Q	PLAY	63.69	63.90	61.28	61.91	-2.52	3,363,618	22,571	66.16	66.49
2024-04-01	Q	PLAY	62.68	65.00	62.68	64.43	1.83	1,230,097	13,734	63.14	64.54
2024-03-29	Q	PLAY	61.92	62.91	61.48	62.60	1.14	0	0	57.80	62.97
2024-03-28	Q	PLAY	61.92	62.91	61.48	62.60	1.14	1,617,945	17,243	57.80	62.97
2024-03-27	Q	PLAY	60.18	62.13	59.525	61.46	2.05	1,129,835	12,689	56.00	62.00
2024-03-26	Q	PLAY	59.20	59.91	58.78	59.41	0.34	1,225,034	10,764	58.27	59.83
2024-03-25	Q	PLAY	58.64	60.44	58.018	59.07	-1.87	1,498,116	12,891	58.98	64.96
2024-03-22	Q	PLAY	62.57	62.57	60.74	60.94	-1.71	704,174	9,175	60.50	61.63
2024-03-21	Q	PLAY	63.55	63.55	61.22	62.65	-0.90	1,199,637	11,488	61.99	63.44
2024-03-20	Q	PLAY	62.57	63.99	62.02	63.55	0.76	491,371	8,519	62.07	64.00
2024-03-19	Q	PLAY	61.93	62.82	60.40	62.79	0.75	646,157	9,462	60.50	65.00
2024-03-18	Q	PLAY	62.71	63.05	61.95	62.04	-0.63	544,158	6,173	61.80	70.39
2024-03-15	Q	PLAY	62.03	63.02	61.77	62.67	0.25	1,580,445	8,296	61.95	70.55
2024-03-14	Q	PLAY	62.00	62.56	61.10	62.42	-0.12	647,941	8,211	61.59	62.60
2024-03-13	Q	PLAY	62.39	63.13	62.06	62.54	-0.01	523,764	7,234	62.04	63.19
2024-03-12	Q	PLAY	60.82	63.05	60.56	62.55	1.40	567,214	7,820	60.00	63.00
2024-03-11	Q	PLAY	62.58	62.925	60.59	61.15	-1.89	738,140	9,850	60.41	62.78
2024-03-08	Q	PLAY	63.48	64.49	61.985	63.04	-0.20	449,286	6,342	62.46	63.35
2024-03-07	Q	PLAY	63.54	63.79	62.5801	63.24	0.64	952,429	8,752	62.68	63.62
2024-03-06	Q	PLAY	64.04	64.90	62.575	62.60	-0.31	616,808	7,023	62.16	64.88
2024-03-05	Q	PLAY	60.47	62.99	60.33	62.91	1.61	703,818	10,692	60.29	62.95
2024-03-04	Q	PLAY	62.40	63.185	60.95	61.30	-1.18	780,703	11,311	60.65	61.53
2024-03-01	Q	PLAY	61.31	62.87	60.25	62.48	0.74	716,558	8,120	56.80	62.95
2024-02-29	Q	PLAY	63.49	63.49	61.34	61.74	-0.97	912,030	9,634	55.95	62.35
2024-02-28	Q	PLAY	62.55	63.64	62.13	62.71	-0.69	759,058	8,570	62.05	63.94
2024-02-27	Q	PLAY	63.53	63.97	62.74	63.40	0.26	597,397	7,802	56.25	63.94
2024-02-26	Q	PLAY	63.22	63.92	62.92	63.14	-0.60	541,384	9,097	57.80	70.69
2024-02-23	Q	PLAY	61.88	64.15	61.69	63.74	1.50	986,619	10,690	59.72	64.80
2024-02-22	Q	PLAY	60.67	63.25	60.67	62.24	1.94	668,608	8,908	61.80	62.00
2024-02-21	Q	PLAY	60.69	60.90	59.365	60.30	-0.43	651,223	6,591	52.82	67.58
2024-02-20	Q	PLAY	60.00	61.41	59.93	60.73	-0.07	588,222	8,141	57.95	61.63
2024-02-19	Q	PLAY	58.76	61.65	58.46	60.80	1.39	0	0	52.63	61.63
2024-02-16	Q	PLAY	58.76	61.65	58.46	60.80	1.39	1,041,978	10,833	52.63	61.63
2024-02-15	Q	PLAY	58.59	59.68	58.19	59.41	1.10	1,253,795	8,409	51.76	61.46
2024-02-14	Q	PLAY	59.84	59.84	57.11	58.31	-0.22	529,573	7,531	52.95	66.21
2024-02-13	Q	PLAY	57.90	59.64	57.29	58.53	-2.68	843,039	11,799	58.36	60.00
2024-02-12	Q	PLAY	59.35	61.275	58.8036	61.21	1.74	789,670	10,584	60.55	61.48
2024-02-09	Q	PLAY	58.28	59.86	58.095	59.47	1.42	1,388,531	10,455	56.09	60.47
2024-02-08	Q	PLAY	54.76	58.07	54.56	58.05	3.78	1,042,790	12,084	57.49	58.49
2024-02-07	Q	PLAY	54.92	55.15	53.785	54.27	-0.08	526,856	7,836	53.71	54.78
2024-02-06	Q	PLAY	53.27	54.38	53.20	54.35	0.77	627,698	9,180	48.02	55.85
2024-02-05	Q	PLAY	54.28	54.72	53.09	53.58	-1.61	866,004	10,506	48.92	54.10
2024-02-02	Q	PLAY	53.32	55.35	53.22	55.19	0.89	841,132	10,929	53.60	61.33
2024-02-01	Q	PLAY	53.75	54.395	52.26	54.30	0.77	1,533,035	17,287	52.30	54.69
2024-01-31	Q	PLAY	53.62	55.18	53.03	53.53	-0.10	1,263,250	16,221	48.27	54.20
2024-01-30	Q	PLAY	52.62	53.67	51.9766	53.63	0.81	860,245	9,960	48.34	59.70
2024-01-29	Q	PLAY	51.20	53.21	50.865	52.82	1.47	484,307	7,394	52.15	58.70