Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	X	ITM	45.89	45.91	45.8403	45.89	0.085	140,971	294	37.94	54.60
2024-04-26	X	ITM	45.85	45.86	45.785	45.795	-0.005	107,129	279	38.10	54.02
2024-04-25	X	ITM	45.80	45.825	45.77	45.80	-0.12	85,814	232	38.28	54.21
2024-04-24	X	ITM	45.97	45.97	45.90	45.92	0.01	61,283	232	37.96	54.84
2024-04-23	X	ITM	45.94	46.045	45.895	45.91	-0.07	267,496	560	38.39	54.84
2024-04-22	X	ITM	45.98	46.01	45.95	45.98	0.01	95,048	244	38.42	54.23
2024-04-19	X	ITM	45.97	45.9999	45.93	45.96	0.035	107,298	245	38.41	54.20
2024-04-18	X	ITM	45.98	45.98	45.8799	45.93	-0.035	151,955	230	37.94	54.60
2024-04-17	X	ITM	45.90	45.99	45.84	45.96	0.105	145,495	372	38.43	57.45
2024-04-16	X	ITM	45.935	45.935	45.805	45.86	-0.10	285,520	363	37.89	54.52
2024-04-15	X	ITM	45.9601	45.97	45.835	45.96	-0.055	208,117	407	38.39	54.54
2024-04-12	X	ITM	45.91	46.02	45.91	46.015	0.175	151,040	322	38.45	54.67
2024-04-11	X	ITM	45.81	45.87	45.75	45.84	0.06	281,374	494	37.88	54.00
2024-04-10	X	ITM	45.90	45.9092	45.78	45.78	-0.325	295,371	646	37.94	54.58
2024-04-09	X	ITM	46.06	46.1287	46.06	46.115	0.095	92,111	221	38.11	54.85
2024-04-08	X	ITM	46.02	46.025	45.96	46.02	0.015	198,032	581	38.03	54.72
2024-04-05	X	ITM	46.05	46.075	45.98	46.00	-0.145	131,973	338	38.05	54.75
2024-04-04	X	ITM	46.10	46.145	46.08	46.14	0.05	196,439	358	38.59	47.06
2024-04-03	X	ITM	46.06	46.09	45.965	46.09	-0.05	115,560	391	45.17	54.78
2024-04-02	X	ITM	46.23	46.23	46.09	46.14	-0.175	206,049	300	38.19	57.65
2024-04-01	X	ITM	46.29	46.30	46.205	46.30	-0.225	180,496	378	38.21	54.99
2024-03-29	X	ITM	46.445	46.51	46.43	46.51	-0.02	0	0	38.85	55.30
2024-03-28	X	ITM	46.445	46.51	46.43	46.51	-0.02	235,991	294	38.85	55.30
2024-03-27	X	ITM	46.44	46.54	46.43	46.53	0.055	213,645	402	45.90	55.34
2024-03-26	X	ITM	46.54	46.56	46.4501	46.47	-0.085	178,778	393	38.43	55.29
2024-03-25	X	ITM	46.56	46.60	46.53	46.56	-0.07	148,911	248	38.48	55.60
2024-03-22	X	ITM	46.64	46.7151	46.625	46.63	0.085	241,711	518	38.61	55.77
2024-03-21	X	ITM	46.59	46.60	46.50	46.54	-0.035	199,547	285	38.47	55.36
2024-03-20	X	ITM	46.60	46.615	46.50	46.56	-0.05	195,784	275	38.51	55.40
2024-03-19	X	ITM	46.62	46.62	46.564	46.60	0.07	211,541	497	38.52	55.43
2024-03-18	X	ITM	46.54	46.58	46.5011	46.53		185,010	457	38.47	55.36
2024-03-15	X	ITM	46.575	46.575	46.52	46.53	0.01	210,928	400	38.89	55.36
2024-03-14	X	ITM	46.70	46.7104	46.51	46.53	-0.195	228,731	509	38.88	55.37
2024-03-13	X	ITM	46.73	46.765	46.705	46.73	0.04	177,627	393	39.06	55.08
2024-03-12	X	ITM	46.72	46.72	46.61	46.68	-0.05	179,096	458	38.55	55.47
2024-03-11	X	ITM	46.78	46.81	46.715	46.73	-0.025	180,701	471	45.90	55.59
2024-03-08	X	ITM	46.77	46.79	46.73	46.76	-0.005	313,900	524	38.66	55.63
2024-03-07	X	ITM	46.77	46.77	46.72	46.76	0.08	183,848	347	38.64	55.61
2024-03-06	X	ITM	46.67	46.72	46.6441	46.68	-0.025	172,856	534	38.62	55.56
2024-03-05	X	ITM	46.67	46.73	46.64	46.705	0.145	208,186	414	38.57	55.50
2024-03-04	X	ITM	46.59	46.59	46.47	46.56	-0.12	376,282	869	38.49	55.38
2024-03-01	X	ITM	46.59	46.69	46.55	46.671	0.0381	190,490	511	39.02	55.47
2024-02-29	X	ITM	46.69	46.7799	46.69	46.73	0.03	149,414	319	38.63	55.59
2024-02-28	X	ITM	46.69	46.72	46.631	46.69	0.07	114,647	375	39.05	55.11
2024-02-27	X	ITM	46.67	46.68	46.61	46.62	0.005	128,775	396	38.58	55.51
2024-02-26	X	ITM	46.73	46.73	46.5921	46.63	-0.07	103,409	366	38.35	55.44
2024-02-23	X	ITM	46.62	46.70	46.62	46.69	0.135	210,572	421	38.86	50.95
2024-02-22	X	ITM	46.60	46.64	46.50	46.55	-0.035	527,041	1,014	38.48	55.37
2024-02-21	X	ITM	46.50	46.575	46.4267	46.55	0.055	361,148	813	38.44	55.53
2024-02-20	X	ITM	46.54	46.54	46.4501	46.47	0.0299	170,530	324	38.43	55.29
2024-02-19	X	ITM	46.43	46.46	46.39	46.44	-0.055	0	0	38.40	55.47
2024-02-16	X	ITM	46.43	46.46	46.39	46.44	-0.055	673,306	438	38.40	55.47
2024-02-15	X	ITM	46.47	46.505	46.41	46.50	0.13	408,120	664	38.39	55.24
2024-02-14	X	ITM	46.22	46.415	46.22	46.37	0.16	242,130	742	38.37	55.21
2024-02-13	X	ITM	46.22	46.27	46.20	46.21	-0.255	1,909,461	961	38.24	55.02
2024-02-12	X	ITM	46.56	46.57	46.40	46.48	-0.005	324,122	1,349	38.43	55.29
2024-02-09	X	ITM	46.45	46.52	46.45	46.47	0.035	441,623	447	38.44	55.30
2024-02-08	X	ITM	46.395	46.50	46.365	46.44	0.022	492,390	714	38.36	55.00
2024-02-07	X	ITM	46.41	46.495	46.39	46.428	-0.022	266,499	539	38.38	55.45
2024-02-06	X	ITM	46.34	46.475	46.31	46.45	0.168	184,545	434	38.40	55.49
2024-02-05	X	ITM	46.47	46.47	46.28	46.28	-0.175	400,176	805	38.70	54.62
2024-02-02	X	ITM	46.58	46.58	46.45	46.505	-0.325	689,204	720	38.42	52.10
2024-02-01	X	ITM	46.72	46.86	46.69	46.83	0.2487	1,745,538	1,179	38.72	52.10
2024-01-31	X	ITM	46.57	46.76	46.57	46.70	0.19	354,248	544	38.62	52.32
2024-01-30	X	ITM	46.51	46.57	46.46	46.505	0.02	402,779	881	38.43	52.32