Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	INSW	55.15	55.60	54.42	54.64	-0.67	762,021	5,786	54.20	57.33
2024-04-30	Z	INSW	55.75	56.14	54.8001	55.29	-0.25	660,890	5,893	54.80	56.24
2024-04-29	Z	INSW	55.24	55.67	54.81	55.54	0.41	590,858	4,783	55.05	55.50
2024-04-26	Z	INSW	54.64	55.23	53.80	55.13	0.54	443,182	4,547	54.00	55.11
2024-04-25	Z	INSW	53.38	54.64	52.86	54.58	1.005	463,024	4,540	41.01	55.22
2024-04-24	Z	INSW	53.78	54.04	53.22	53.58	-0.36	622,511	4,007	48.47	60.18
2024-04-23	Z	INSW	53.51	54.4799	53.2914	53.91	0.28	484,806	4,706	50.01	59.94
2024-04-22	Z	INSW	53.12	53.93	52.40	53.60	0.585	802,047	5,322	52.50	58.90
2024-04-19	Z	INSW	51.73	53.17	51.72	53.03	1.42	508,164	5,446	51.60	53.38
2024-04-18	Z	INSW	52.64	52.99	51.335	51.61	-1.09	385,809	3,533	50.45	53.20
2024-04-17	Z	INSW	52.58	53.40	52.41	52.71	0.26	403,832	3,778	43.68	53.58
2024-04-16	Z	INSW	52.12	52.535	51.43	52.46	-0.01	341,163	3,657	50.45	58.12
2024-04-15	Z	INSW	52.37	53.21	52.20	52.44	0.28	292,117	3,453	50.50	53.35
2024-04-12	Z	INSW	53.56	53.60	51.94	52.16	-0.886	404,859	4,846	52.16	58.61
2024-04-11	Z	INSW	52.86	53.78	52.86	53.05	0.67	367,520	3,625	48.85	54.00
2024-04-10	Z	INSW	51.46	52.83	51.40	52.41	1.10	423,340	5,499	50.80	54.00
2024-04-09	Z	INSW	53.20	53.41	51.12	51.33	-1.54	670,236	5,795	50.81	51.75
2024-04-08	Z	INSW	53.71	53.71	52.64	52.86	-0.91	413,722	4,894	52.10	54.99
2024-04-05	Z	INSW	54.34	54.72	53.44	53.76	-0.36	420,273	5,379	50.01	56.78
2024-04-04	Z	INSW	55.11	55.20	53.91	54.11	-1.02	415,921	4,996	53.03	55.00
2024-04-03	Z	INSW	53.82	55.59	53.82	55.11	1.27	535,648	5,215	55.10	56.00
2024-04-02	Z	INSW	54.20	54.40	53.60	53.84	-0.36	392,133	5,524	53.50	55.00
2024-04-01	Z	INSW	53.39	54.67	53.39	54.20	0.99	532,713	5,235	53.12	55.00
2024-03-29	Z	INSW	52.55	53.3799	52.30	53.20	0.70	0	0	52.79	53.35
2024-03-28	Z	INSW	52.55	53.3799	52.30	53.20	0.70	494,190	3,823	52.79	53.35
2024-03-27	Z	INSW	52.46	53.01	52.00	52.49	0.095	530,095	4,389	51.25	53.68
2024-03-26	Z	INSW	52.90	53.20	52.33	52.40	-0.49	395,657	3,184	52.10	53.94
2024-03-25	Z	INSW	53.20	53.88	52.80	52.88	0.11	412,505	3,635	52.10	58.39
2024-03-22	Z	INSW	53.27	53.34	52.78	52.79	-0.48	279,795	3,418	50.00	58.70
2024-03-21	Z	INSW	52.70	53.48	52.40	53.26	0.55	503,851	4,894	51.41	53.63
2024-03-20	Z	INSW	51.81	52.70	51.0801	52.70	0.14	415,379	3,730	50.01	52.85
2024-03-19	Z	INSW	52.42	53.03	52.055	52.56	0.29	435,530	3,800	51.96	53.99
2024-03-18	Z	INSW	52.05	52.53	51.47	52.31	0.19	464,246	3,374	51.13	53.00
2024-03-15	Z	INSW	52.60	53.34	51.87	52.10	-0.46	679,107	4,061	46.01	53.39
2024-03-14	Z	INSW	51.34	52.73	50.94	52.57	0.98	519,011	4,005	50.21	52.85
2024-03-13	Z	INSW	51.24	52.05	51.05	51.58	0.95	500,092	4,263	51.40	53.96
2024-03-12	Z	INSW	51.86	52.29	51.75	51.95	0.21	611,057	5,414	51.80	53.73
2024-03-11	Z	INSW	52.65	53.00	51.55	51.72	-1.44	487,621	3,801	51.75	53.88
2024-03-08	Z	INSW	53.15	53.67	52.79	53.12	0.09	441,705	4,242	52.77	53.96
2024-03-07	Z	INSW	52.93	53.41	52.55	53.03	0.04	1,191,217	5,289	53.05	58.04
2024-03-06	Z	INSW	53.22	53.44	52.54	52.97	0.20	564,046	4,194	46.33	58.24
2024-03-05	Z	INSW	52.24	53.66	52.24	52.79	0.92	627,152	4,795	51.73	53.66
2024-03-04	Z	INSW	54.31	54.6864	51.87	51.88	-2.105	587,709	6,105	46.19	53.50
2024-03-01	Z	INSW	53.46	54.95	53.46	53.95	1.02	942,979	6,793	52.92	54.90
2024-02-29	Z	INSW	51.68	53.12	51.68	52.93	0.635	795,033	5,669	51.78	53.95
2024-02-28	Z	INSW	51.67	52.90	51.67	52.26	0.52	411,734	4,869	51.75	54.25
2024-02-27	Z	INSW	52.22	52.345	51.603	51.74	-0.49	285,227	3,424	49.75	59.13
2024-02-26	Z	INSW	51.30	52.46	51.2165	52.22	0.77	343,803	3,172	52.12	54.48
2024-02-23	Z	INSW	51.18	51.66	50.23	51.45	-0.19	378,886	3,950	51.61	58.35
2024-02-22	Z	INSW	50.97	51.67	50.08	51.63	0.27	721,814	5,704	47.22	52.00
2024-02-21	Z	INSW	51.27	52.58	50.7346	51.36	0.23	634,380	4,992	50.20	54.48
2024-02-20	Z	INSW	52.52	52.52	50.88	51.13	-1.83	515,197	5,177	50.91	52.57
2024-02-19	Z	INSW	53.79	54.1799	52.94	52.96	-0.42	0	0	52.13	54.60
2024-02-16	Z	INSW	53.79	54.1799	52.94	52.96	-0.42	442,147	4,699	52.13	54.60
2024-02-15	Z	INSW	52.38	53.77	51.87	53.36	0.82	1,018,579	7,200	51.00	58.61
2024-02-14	Z	INSW	52.99	53.26	51.71	52.52	0.15	573,142	4,113	51.76	54.04
2024-02-13	Z	INSW	52.61	52.655	51.63	52.35	-0.26	454,050	4,709	52.35	52.74
2024-02-12	Z	INSW	51.66	52.78	51.66	52.61	1.188	461,936	4,066	50.53	53.81
2024-02-09	Z	INSW	51.19	51.555	50.76	51.43	0.15	329,573	3,460	40.00	51.40
2024-02-08	Z	INSW	51.35	52.14	51.02	51.30	-0.59	416,410	3,634	50.57	53.50
2024-02-07	Z	INSW	50.70	52.18	50.48	51.87	1.00	369,694	3,360	50.56	53.03
2024-02-06	Z	INSW	51.28	51.93	50.59	50.88	-0.38	363,093	3,425	50.66	51.85
2024-02-05	Z	INSW	51.78	51.895	50.295	51.28	-0.455	468,921	4,519	50.32	53.00