22:44:05 EDT Thu 23 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-23QVRTS171.99176.325167.99169.36-2.8164,7321,158
2023-03-22QVRTS177.10178.10171.48172.17-4.9396,5481,698
2023-03-21QVRTS173.58178.13173.00177.107.1884,1381,728
2023-03-20QVRTS174.18174.75169.07169.92-1.5683,5291,415
2023-03-17QVRTS173.75175.15169.90171.48-4.74165,8272,132
2023-03-16QVRTS168.39177.82166.40176.225.14113,1931,911
2023-03-15QVRTS166.90171.09165.00171.08-1.3691,7472,393
2023-03-14QVRTS179.55181.17171.73172.44-0.63145,4373,036
2023-03-13QVRTS177.63177.65169.78173.07-9.34130,0652,367
2023-03-10QVRTS192.01192.75180.00182.41-10.1197,8492,021
2023-03-09QVRTS200.22200.22192.00192.52-8.0258,0021,494
2023-03-08QVRTS197.65200.95195.50200.543.8672,0971,586
2023-03-07QVRTS202.82202.82196.31196.68-5.6355,1481,517
2023-03-06QVRTS208.56211.53200.43202.31-5.8771,8621,888
2023-03-03QVRTS206.39209.25202.26208.184.2131,1751,220
2023-03-02QVRTS203.63205.41202.065203.97-2.6939,0971,228
2023-03-01QVRTS210.85211.95204.93206.66-3.7749,5671,316
2023-02-28QVRTS209.53212.01208.00210.432.0843,8011,051
2023-02-27QVRTS211.23211.70206.58208.350.1960,6931,273
2023-02-24QVRTS206.94208.99204.705208.16-2.7670,0931,734
2023-02-23QVRTS212.36212.85208.06210.921.2351,3101,421
2023-02-22QVRTS210.00212.00207.28209.690.4976,7571,818
2023-02-21QVRTS212.83214.60207.345209.20-7.4374,9911,431
2023-02-17QVRTS215.33217.40213.00216.631.9286,6651,322
2023-02-16QVRTS212.53217.95211.38214.71-2.2451,1231,107
2023-02-15QVRTS214.33217.68213.55216.950.1077,5351,440
2023-02-14QVRTS215.17219.21212.91216.850.7489,9081,698
2023-02-13QVRTS214.46217.75213.92216.113.0577,3101,514
2023-02-10QVRTS212.57213.70209.81213.06-0.9964,6441,218
2023-02-09QVRTS219.76219.98213.63214.05-2.9570,0751,348
2023-02-08QVRTS218.63224.95213.99217.00-3.2386,4222,103
2023-02-07QVRTS215.47221.29213.26220.233.3393,5472,158
2023-02-06QVRTS238.65238.65216.025216.90-28.10181,8073,164
2023-02-03QVRTS230.15248.225222.06245.0014.39141,5852,241
2023-02-02QVRTS224.78235.32219.70230.618.8499,2312,215
2023-02-01QVRTS214.00224.34212.31221.776.89100,5692,091
2023-01-31QVRTS209.74215.23208.40214.885.8076,4671,445
2023-01-30QVRTS211.24214.29208.46209.08-3.6361,6501,649
2023-01-27QVRTS212.93215.78212.63214.360.6544,3451,201
2023-01-26QVRTS211.86213.71207.3731213.713.8262,3451,099
2023-01-25QVRTS212.64212.75206.77209.89-5.3760,2531,252
2023-01-24QVRTS216.49218.70215.05215.26-3.1685,2761,551
2023-01-23QVRTS217.86219.805215.43218.420.4368,4061,133
2023-01-20QVRTS213.67217.99211.83217.996.1262,3401,326
2023-01-19QVRTS210.71213.0625206.70211.8788,4021,392
2023-01-18QVRTS212.03215.46209.78211.870.3677,6661,402
2023-01-17QVRTS213.12215.50211.08211.51-3.2769,0761,206
2023-01-13QVRTS210.72216.74209.40214.781.7140,572998
2023-01-12QVRTS215.50216.77211.03213.07-0.5770,2101,280
2023-01-11QVRTS214.07216.60212.15213.641.8383,3061,590
2023-01-10QVRTS203.99212.365203.73211.816.1274,5041,251
2023-01-09QVRTS206.40210.19204.78205.690.6979,3821,679
2023-01-06QVRTS201.42205.76199.46205.006.9053,6831,072
2023-01-05QVRTS201.23201.23197.41198.10-4.0186,6041,397
2023-01-04QVRTS194.31202.165194.31202.118.0091,2871,777
2023-01-03QVRTS194.68196.67192.00194.112.67100,5031,625
2022-12-30QVRTS187.42192.00186.30191.440.72101,5391,869
2022-12-29QVRTS186.81194.29185.16190.726.2792,7181,760
2022-12-28QVRTS192.63193.43184.40184.45-7.8873,9401,504
2022-12-27QVRTS191.06192.84188.20192.332.3964,7661,081