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	X	INTL	22.87	22.9443	22.86	22.91	0.1909	6,052	23	20.10	25.99
2024-05-02	X	INTL	22.58	22.7699	22.58	22.74	0.3509	3,682	29	20.10	28.10
2024-05-01	X	INTL	22.39	22.658	22.35	22.3891	0.0631	11,995	26	20.10	27.13
2024-04-30	X	INTL	22.60	22.60	22.36	22.3769	-0.3235	7,212	18	20.10	27.13
2024-04-29	X	INTL	22.58	22.69	22.55	22.6835	0.075	35,285	20	20.26	27.13
2024-04-26	X	INTL	22.56	22.57	22.462	22.555	0.205	7,212	46	20.14	27.13
2024-04-25	X	INTL	21.99	22.3598	21.99	22.35	-0.1071	7,699	66	16.83	27.13
2024-04-24	X	INTL	22.33	22.4421	22.33	22.4421	0.0282	5,986	16	16.81	27.13
2024-04-23	X	INTL	22.18	22.4293	22.18	22.4139	0.1893	1,692	19	16.85	27.13
2024-04-22	X	INTL	22.11	22.26	22.05	22.24	0.2864	32,254	75	16.67	23.25
2024-04-19	X	INTL	21.8201	21.97	21.8201	21.9536	-0.0453	7,900	27	16.47	27.13
2024-04-18	X	INTL	22.0601	22.11	21.976	21.9989	0.0066	6,703	18	16.50	27.13
2024-04-17	X	INTL	21.94	21.99	21.94	21.9734	-0.03	3,059	27	16.48	27.13
2024-04-16	X	INTL	21.92	22.435	21.74	22.00	-0.232	24,635	65	16.51	27.13
2024-04-15	X	INTL	22.545	22.55	22.2501	22.27	-0.13	69,449	28	16.93	27.13
2024-04-12	X	INTL	22.62	22.62	22.36	22.40	-0.481	10,909	36	16.95	23.45
2024-04-11	X	INTL	22.78	22.8899	22.71	22.841	0.056	7,375	38	17.14	27.13
2024-04-10	X	INTL	22.805	22.83	22.70	22.785	-0.315	6,081	29	17.27	27.13
2024-04-09	X	INTL	23.26	23.26	23.05	23.10	-0.0054	7,279	39	17.34	27.13
2024-04-08	X	INTL	23.06	23.1761	23.06	23.1054	0.1414	7,483	29	17.55	27.13
2024-04-05	X	INTL	22.85	22.964	22.85	22.964	0.0058	1,715	15	17.48	23.99
2024-04-04	X	INTL	23.20	23.23	22.9042	22.9042	-0.032	2,279	26	17.25	27.13
2024-04-03	X	INTL	22.88	23.07	22.88	23.0218	0.1349	5,860	23	17.29	27.13
2024-04-02	X	INTL	22.912	22.95	22.8901	22.9351	-0.06	11,050	24	17.35	27.13
2024-04-01	X	INTL	22.95	23.052	22.925	22.96	-0.1221	9,163	23	22.50	27.13
2024-03-29	X	INTL	23.11	23.1133	23.04	23.082	0.0184	0	0	17.31	23.78
2024-03-28	X	INTL	23.11	23.1133	23.04	23.082	0.0184	10,638	33	17.31	23.78
2024-03-27	X	INTL	23.07	23.0816	23.03	23.0816	0.0494	14,753	25	17.56	23.78
2024-03-26	X	INTL	22.90	23.0602	22.90	22.9906	0.0328	9,184	29	17.54	27.13
2024-03-25	X	INTL	22.965	22.98	22.94	22.9472	-0.0355	4,658	26	17.49	27.13
2024-03-22	X	INTL	23.09	23.09	22.93	22.982	-0.1654	14,448	49	17.47	25.00
2024-03-21	X	INTL	23.22	23.29	23.0954	23.0954	0.0287	13,520	60	20.67	24.00
2024-03-20	X	INTL	22.73	23.0991	22.73	23.0753	0.2698	10,978	71	17.57	27.13
2024-03-19	X	INTL	22.83	22.8499	22.705	22.8152	-0.0438	3,340	25	17.39	23.83
2024-03-18	X	INTL	22.887	22.887	22.83	22.8339	-0.0027	6,118	24	17.39	27.13
2024-03-15	X	INTL	22.875	22.875	22.8001	22.8327	-0.0325	7,023	18	17.12	23.85
2024-03-14	X	INTL	22.9732	22.9732	22.82	22.8675	-0.1553	19,539	21	17.42	23.85
2024-03-13	X	INTL	22.94	23.015	22.94	22.9753	-0.0799	6,136	19	17.45	24.99
2024-03-12	X	INTL	22.96	23.0199	22.87	23.0199	0.22	1,770	20	17.50	24.00
2024-03-11	X	INTL	22.76	22.8699	22.76	22.78	-0.08	13,391	25	17.33	23.85
2024-03-08	X	INTL	23.06	23.06	22.86	22.86		8,096	24	17.45	23.93
2024-03-07	X	INTL	22.90	22.9819	22.90	22.93	0.1548	6,381	33	17.40	27.13
2024-03-06	X	INTL	22.8489	22.8851	22.7992	22.8152	0.2094	6,130	24	17.13	27.13
2024-03-05	X	INTL	22.58	22.7246	22.53	22.5898	-0.1735	7,919	31	20.12	24.60
2024-03-04	X	INTL	22.7398	22.75	22.6957	22.7035	-0.022	15,838	62	9.10	27.13
2024-03-01	X	INTL	22.745	22.785	22.736	22.7672	0.2047	7,594	33	9.23	24.75
2024-02-29	X	INTL	22.5338	22.5625	22.515	22.5625	0.0449	1,327	22	9.10	24.57
2024-02-28	X	INTL	22.70	22.70	22.46	22.5001	-0.1645	4,738	28	9.01	24.52
2024-02-27	X	INTL	22.645	22.7199	22.63	22.6745	0.0008	14,503	39	9.10	24.70
2024-02-26	X	INTL	22.71	22.71	22.60	22.6292	-0.04	5,915	29	9.06	26.81
2024-02-23	X	INTL	22.74	22.74	22.61	22.67	-0.0475	9,749	32	9.07	24.58
2024-02-22	X	INTL	22.54	22.67	22.54	22.6675	0.255	8,156	53	9.10	24.67
2024-02-21	X	INTL	22.35	22.42	22.31	22.405	-0.0573	13,908	32	8.96	24.44
2024-02-20	X	INTL	22.50	22.50	22.36	22.4073	0.1018	7,933	37	9.10	27.13
2024-02-19	X	INTL	22.3741	22.39	22.3202	22.3202	0.1339	0	0	8.94	24.34
2024-02-16	X	INTL	22.3741	22.39	22.3202	22.3202	0.1339	6,304	19	8.94	24.34
2024-02-15	X	INTL	22.21	22.27	22.156	22.22	0.1597	10,605	21	9.00	23.28
2024-02-14	X	INTL	21.9643	22.0603	21.9643	22.0603	0.2526	7,762	21	8.93	24.08
2024-02-13	X	INTL	21.80	21.88	21.73	21.7774	-0.4316	2,553	9	8.79	23.75
2024-02-12	X	INTL	22.22	22.2399	22.15	22.1616	0.0747	7,529	27	8.95	24.05
2024-02-09	X	INTL	21.90	22.14	21.90	22.0951	0.0598	4,106	15	8.89	24.14
2024-02-08	X	INTL	21.98	22.0231	21.971	22.0102	-0.0822	6,690	19	8.90	24.03
2024-02-07	X	INTL	22.085	22.12	22.06	22.1053	0.07	4,043	21	8.84	24.12