Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-27	Q	PLAY	36.34	36.45	35.27	36.08	0.74	1,111,963	9,780
2023-03-24	Q	PLAY	34.95	35.635	34.51	35.34	0.15	780,676	8,170
2023-03-23	Q	PLAY	36.15	36.29	34.41	35.19	-0.85	909,379	9,822
2023-03-22	Q	PLAY	36.29	37.12	35.90	36.04	-0.19	691,392	7,774
2023-03-21	Q	PLAY	36.81	37.295	36.09	36.23	0.28	669,650	7,384
2023-03-20	Q	PLAY	34.55	36.54	34.45	35.95	1.66	1,598,314	14,850
2023-03-17	Q	PLAY	34.84	35.40	34.205	34.29	-0.86	1,518,250	11,557
2023-03-16	Q	PLAY	33.61	35.505	33.44	35.15	1.15	1,383,105	13,316
2023-03-15	Q	PLAY	32.72	34.02	32.25	34.00	0.30	1,660,098	14,203
2023-03-14	Q	PLAY	35.12	35.50	33.44	33.70	-0.47	1,345,163	12,546
2023-03-13	Q	PLAY	35.06	35.145	33.50	34.17	-1.77	1,283,277	13,358
2023-03-10	Q	PLAY	37.43	37.50	35.68	35.94	-1.60	951,258	11,885
2023-03-09	Q	PLAY	39.37	39.50	37.49	37.54	-1.75	787,666	8,224
2023-03-08	Q	PLAY	39.42	39.53	38.50	39.29	0.10	687,932	8,288
2023-03-07	Q	PLAY	40.17	40.57	39.17	39.19	-0.88	551,588	6,494
2023-03-06	Q	PLAY	41.61	41.625	39.825	40.07	-1.35	695,244	8,239
2023-03-03	Q	PLAY	40.89	41.63	40.50	41.42	0.81	576,549	6,221
2023-03-02	Q	PLAY	39.57	40.76	39.335	40.61	0.69	629,657	5,152
2023-03-01	Q	PLAY	40.00	40.26	39.64	39.92	-0.10	432,001	5,612
2023-02-28	Q	PLAY	40.06	40.34	39.79	40.02	0.24	573,015	5,132
2023-02-27	Q	PLAY	40.81	40.87	39.71	39.78	-0.56	726,516	7,018
2023-02-24	Q	PLAY	40.50	40.91	39.955	40.34	-0.74	727,375	7,276
2023-02-23	Q	PLAY	41.22	41.60	40.82	41.08	-0.18	599,275	5,508
2023-02-22	Q	PLAY	40.86	41.49	40.71	41.26	0.36	486,623	5,712
2023-02-21	Q	PLAY	41.88	42.25	40.66	40.90	-1.80	895,616	8,125
2023-02-17	Q	PLAY	43.50	43.55	42.50	42.70	-0.87	581,287	5,093
2023-02-16	Q	PLAY	43.10	44.74	42.85	43.57	-0.04	984,740	9,644
2023-02-15	Q	PLAY	43.50	43.725	43.27	43.61	-0.32	700,674	5,859
2023-02-14	Q	PLAY	43.65	44.21	43.25	43.93	0.14	641,434	6,102
2023-02-13	Q	PLAY	43.62	44.00	43.07	43.79	0.18	683,102	7,194
2023-02-10	Q	PLAY	43.64	44.30	43.2054	43.61	-0.41	505,823	5,679
2023-02-09	Q	PLAY	44.23	44.47	43.72	44.02	0.10	815,531	7,495
2023-02-08	Q	PLAY	44.50	44.75	43.5955	43.92	-0.91	325,766	4,307
2023-02-07	Q	PLAY	44.08	44.87	43.60	44.83	0.56	576,824	5,594
2023-02-06	Q	PLAY	44.51	44.96	44.07	44.27	-0.44	406,343	4,820
2023-02-03	Q	PLAY	43.86	45.0699	43.5677	44.71	0.25	659,458	7,590
2023-02-02	Q	PLAY	44.41	45.51	44.41	44.46	0.36	1,394,031	10,184
2023-02-01	Q	PLAY	43.39	44.50	42.71	44.10	0.75	971,008	9,767
2023-01-31	Q	PLAY	41.65	43.43	41.46	43.35	1.80	1,660,861	10,108
2023-01-30	Q	PLAY	41.10	41.76	40.50	41.55	-0.05	1,822,624	8,186
2023-01-27	Q	PLAY	40.97	41.945	40.78	41.60	0.52	702,736	6,430
2023-01-26	Q	PLAY	40.80	41.50	40.402	41.08	0.63	769,935	7,255
2023-01-25	Q	PLAY	40.51	40.70	39.9837	40.45	-0.58	866,506	8,255
2023-01-24	Q	PLAY	42.04	42.04	40.90	41.03	-1.09	701,283	6,997
2023-01-23	Q	PLAY	42.195	42.50	41.575	42.12	0.02	1,030,064	9,541
2023-01-20	Q	PLAY	41.40	42.18	40.90	42.10	1.13	686,227	7,791
2023-01-19	Q	PLAY	40.51	41.07	40.3662	40.97	-0.03	872,227	8,324
2023-01-18	Q	PLAY	41.27	41.62	40.96	41.00	-0.09	856,105	8,601
2023-01-17	Q	PLAY	42.87	43.005	40.935	41.09	-1.89	1,347,441	10,165
2023-01-13	Q	PLAY	41.81	43.00	41.81	42.98	0.91	1,071,803	10,677
2023-01-12	Q	PLAY	41.49	42.08	41.355	42.07	1.17	1,181,042	10,329
2023-01-11	Q	PLAY	41.29	41.86	40.48	40.90	-0.19	2,262,625	9,736
2023-01-10	Q	PLAY	40.18	41.18	40.10	41.09	0.935	1,683,469	11,573
2023-01-09	Q	PLAY	38.79	40.36	38.79	40.155	1.555	1,712,547	13,624
2023-01-06	Q	PLAY	38.06	38.645	37.4603	38.60	0.92	1,567,054	12,927
2023-01-05	Q	PLAY	37.01	37.73	36.60	37.68	0.51	1,314,223	11,094
2023-01-04	Q	PLAY	35.75	37.29	35.60	37.17	1.70	1,451,812	12,429
2023-01-03	Q	PLAY	35.99	36.12	35.36	35.47	0.03	2,508,905	14,908
2022-12-30	Q	PLAY	34.90	35.50	34.67	35.44	0.37	907,555	7,974
2022-12-29	Q	PLAY	35.20	35.30	34.65	35.07	0.12	822,440	7,863
2022-12-28	Q	PLAY	35.27	35.27	34.65	34.95	0.10	1,104,769	9,685