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	TIME	25.33	25.33	25.2315	25.33	0.306	4,811	49	18.42	30.04
2024-05-02	X	TIME	24.74	24.9599	24.72	24.954	0.3282	2,637	16	18.42	29.40
2024-05-01	X	TIME	24.713	24.95	24.52	24.6317	0.071	11,427	17	18.42	25.50
2024-04-30	X	TIME	25.20	25.29	24.879	24.879	-0.2694	3,561	21	18.42	29.85
2024-04-29	X	TIME	25.13	25.34	25.13	25.3044	0.1114	8,491	33	18.42	30.14
2024-04-26	X	TIME	25.12	25.24	25.12	25.2085	0.2577	10,821	30	21.84	29.89
2024-04-25	X	TIME	24.7189	25.00	24.7189	24.9603	0.1184	2,802	8	18.42	29.39
2024-04-24	X	TIME	25.17	25.17	24.77	24.8416	-0.1001	11,780	21	18.42	29.68
2024-04-23	X	TIME	24.755	24.95	24.755	24.88	0.5499	1,457	7	18.42	29.62
2024-04-22	X	TIME	24.42	24.48	24.30	24.40	0.0998	6,413	15	18.42	28.97
2024-04-19	X	TIME	24.32	24.3352	24.32	24.3352	-0.5966	387	16	18.42	36.57
2024-04-18	X	TIME	25.1376	25.1376	24.90	24.9166	-0.09	2,729	18	25.00	29.89
2024-04-17	X	TIME	25.05	25.1001	25.02	25.02	-0.1999	5,908	5	19.21	29.78
2024-04-16	X	TIME	25.10	25.30	25.10	25.30	0.0761	1,398	15	19.11	29.88
2024-04-15	X	TIME	25.666	25.715	25.08	25.095	-0.382	7,757	45	19.21	30.36
2024-04-12	X	TIME	25.83	25.83	25.425	25.477	-0.5396	3,060	35	19.21	30.41
2024-04-11	X	TIME	25.68	25.9646	25.68	25.9646	0.045	8,566	14	21.17	30.83
2024-04-10	X	TIME	25.46	25.77	25.46	25.77	-0.0394	11,308	41	21.17	30.41
2024-04-09	X	TIME	26.12	26.12	25.53	25.6993	0.0151	1,361	16	23.51	30.37
2024-04-08	X	TIME	26.27	26.27	26.04	26.04	-0.0223	1,842	19	21.35	31.05
2024-04-05	X	TIME	26.10	26.16	26.0602	26.0774	0.4202	8,092	29	21.17	31.12
2024-04-04	X	TIME	26.34	26.34	25.64	25.64	-0.41	10,290	33	21.17	31.25
2024-04-03	X	TIME	25.9599	26.07	25.94	26.05	0.3588	9,525	49	21.17	30.90
2024-04-02	X	TIME	25.45	25.6662	25.3869	25.6662	-0.1972	14,509	54	21.17	30.46
2024-04-01	X	TIME	25.71	25.85	25.67	25.7672	0.0467	9,212	46	21.17	30.61
2024-03-29	X	TIME	25.72	25.83	25.60	25.6532	0.04	0	0	21.17	30.53
2024-03-28	X	TIME	25.72	25.83	25.60	25.6532	0.04	20,284	36	21.17	30.53
2024-03-27	X	TIME	25.97	26.02	25.56	25.61	-0.2601	2,798	44	25.10	30.44
2024-03-26	X	TIME	26.0462	26.07	25.86	25.86	0.078	4,925	35	21.17	30.89
2024-03-25	X	TIME	25.79	26.015	25.77	25.902	0.23	12,387	50	21.17	30.99
2024-03-22	X	TIME	25.73	25.81	25.73	25.78	0.0266	4,890	33	21.17	30.61
2024-03-21	X	TIME	25.82	25.82	25.71	25.7534	0.3852	3,039	22	21.17	30.62
2024-03-20	X	TIME	25.03	25.39	25.03	25.39	-0.0066	1,098	16	21.17	29.77
2024-03-19	X	TIME	24.6501	25.0265	24.65	25.0265	-0.0117	8,239	22	21.17	29.36
2024-03-18	X	TIME	25.03	25.0316	25.00	25.0316	0.0146	1,148	15	21.17	37.63
2024-03-15	X	TIME	25.13	25.2101	25.0954	25.0954	-0.09	1,101	8	21.17	30.11
2024-03-14	X	TIME	25.43	25.43	25.20	25.20	-0.3057	7,197	27	21.17	30.02
2024-03-13	X	TIME	25.51	25.536	25.51	25.53	-0.054	771	10	21.17	30.37
2024-03-12	X	TIME	25.34	25.59	25.23	25.59	0.1971	1,957	27	23.14	30.10
2024-03-11	X	TIME	25.3195	25.3195	25.1128	25.1128	-0.2228	2,605	25	21.17	30.02
2024-03-08	X	TIME	25.855	25.98	25.3828	25.3828	-0.1183	6,276	21	21.17	30.32
2024-03-07	X	TIME	25.46	25.58	25.33	25.5682	0.2299	6,987	43	21.17	30.31
2024-03-06	X	TIME	25.27	25.36	25.22	25.35	0.4328	3,617	19	21.17	30.29
2024-03-05	X	TIME	25.145	25.23	24.8899	24.9272	-0.5601	2,579	24	21.17	29.62
2024-03-04	X	TIME	25.28	25.6195	25.28	25.51	0.4683	9,964	60	21.17	30.25
2024-03-01	X	TIME	24.8054	24.9599	24.8054	24.94	0.3343	6,317	19	21.17	29.50
2024-02-29	X	TIME	24.48	24.6057	24.37	24.6057	0.2229	9,525	50	21.17	29.02
2024-02-28	X	TIME	24.25	24.345	24.24	24.2421	-0.0253	3,769	15	21.17	28.96
2024-02-27	X	TIME	24.31	24.33	24.20	24.2653	0.0389	2,059	20	21.17	38.80
2024-02-26	X	TIME	23.99	24.18	23.9499	24.1768	0.2593	6,181	23	21.17	38.68
2024-02-23	X	TIME	24.01	24.09	23.80	23.8995	-0.0035	7,468	42	21.30	38.20
2024-02-22	X	TIME	23.59	23.95	23.59	23.9434	0.81	18,901	22	21.40	38.28
2024-02-21	X	TIME	23.00	23.11	23.00	23.11	-0.3405	823	5	19.21	36.81
2024-02-20	X	TIME	23.54	23.54	23.0999	23.3655	-0.6501	768	20	19.21	37.32
2024-02-19	X	TIME	24.16	24.16	23.72	23.75	-0.2859	0	0	19.21	37.98
2024-02-16	X	TIME	24.16	24.16	23.72	23.75	-0.2859	6,718	27	19.21	37.98
2024-02-15	X	TIME	23.94	24.0116	23.8192	24.0115	0.2863	5,012	14	19.21	38.40
2024-02-14	X	TIME	23.54	23.7253	23.48	23.7253	0.6006	3,592	27	19.21	37.92
2024-02-13	X	TIME	22.85	23.04	22.7201	22.9994	-0.3604	4,869	23	19.21	36.75
2024-02-12	X	TIME	23.41	23.61	23.3394	23.3394	-0.0699	2,950	20	23.35	37.37
2024-02-09	X	TIME	23.30	23.42	23.30	23.42	0.24	1,350	22	19.21	37.31
2024-02-08	X	TIME	22.94	23.13	22.94	23.13	0.2256	1,630	17	19.47	36.91
2024-02-07	X	TIME	22.66	22.95	22.66	22.8744	0.4129	3,026	29	23.00	36.64
2024-02-06	X	TIME	22.52	22.5371	22.38	22.5371	-0.1056	3,206	28	18.29	36.00