Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	X	EAD	6.59	6.65	6.59	6.635	0.035	152,906	338	6.53	7.21
2024-05-03	X	EAD	6.54	6.60	6.54	6.60	0.065	108,023	252	6.01	7.16
2024-05-02	X	EAD	6.50	6.54	6.50	6.53	0.013	176,671	489	6.17	7.09
2024-05-01	X	EAD	6.46	6.51	6.44	6.51	0.06	238,941	513	5.93	7.08
2024-04-30	X	EAD	6.44	6.46	6.43	6.45	-0.038	129,336	368	6.09	7.01
2024-04-29	X	EAD	6.44	6.48	6.44	6.48	0.03	95,524	316	6.08	7.04
2024-04-26	X	EAD	6.38	6.44	6.38	6.44	0.04	80,333	183	6.10	7.02
2024-04-25	X	EAD	6.40	6.41	6.355	6.39	-0.06	135,333	286	6.07	6.94
2024-04-24	X	EAD	6.47	6.47	6.41	6.45	-0.025	148,268	332	6.10	7.01
2024-04-23	X	EAD	6.45	6.47	6.41	6.47	0.06	100,618	323	5.89	6.82
2024-04-22	X	EAD	6.39	6.45	6.37	6.41	0.08	167,291	277	6.03	6.96
2024-04-19	X	EAD	6.35	6.36	6.31	6.32	-0.015	120,220	221	6.02	6.89
2024-04-18	X	EAD	6.33	6.341	6.31	6.34		95,546	165	6.02	6.89
2024-04-17	X	EAD	6.32	6.3359	6.30	6.33	0.01	121,572	250	6.00	6.88
2024-04-16	X	EAD	6.32	6.33	6.29	6.32	-0.02	220,933	442	6.01	6.87
2024-04-15	X	EAD	6.3876	6.395	6.29	6.32	-0.06	203,980	472	6.00	7.05
2024-04-12	X	EAD	6.47	6.47	6.37	6.38	-0.08	196,771	573	6.06	7.07
2024-04-11	X	EAD	6.50	6.50	6.44	6.46	0.0017	271,298	719	6.13	7.13
2024-04-10	X	EAD	6.54	6.54	6.49	6.51	-0.045	376,930	655	6.26	7.08
2024-04-09	X	EAD	6.57	6.59	6.54	6.55	-0.025	122,767	420	6.30	7.12
2024-04-08	X	EAD	6.54	6.59	6.54	6.57	0.02	193,730	411	6.28	7.15
2024-04-05	X	EAD	6.57	6.57	6.53	6.54	-0.01	271,409	462	6.25	7.12
2024-04-04	X	EAD	6.59	6.59	6.52	6.55	-0.01	176,923	351	6.19	7.11
2024-04-03	X	EAD	6.55	6.57	6.54	6.55	-0.01	367,805	589	6.29	7.13
2024-04-02	X	EAD	6.61	6.61	6.57	6.57	-0.04	168,050	440	6.31	7.32
2024-04-01	X	EAD	6.66	6.664	6.59	6.62	-0.04	266,000	618	6.36	7.30
2024-03-29	X	EAD	6.67	6.69	6.605	6.64	-0.02	0	0	6.18	7.24
2024-03-28	X	EAD	6.67	6.69	6.605	6.64	-0.02	339,890	634	6.18	7.24
2024-03-27	X	EAD	6.66	6.69	6.635	6.68	0.035	148,209	304	6.18	7.26
2024-03-26	X	EAD	6.66	6.66	6.62	6.64		77,818	208	6.50	6.80
2024-03-25	X	EAD	6.67	6.67	6.62	6.63	-0.025	124,542	277	6.18	7.24
2024-03-22	X	EAD	6.66	6.69	6.63	6.66	0.01	78,207	233	6.07	7.25
2024-03-21	X	EAD	6.63	6.70	6.63	6.64	-0.009	171,631	490	6.40	7.21
2024-03-20	X	EAD	6.61	6.64	6.6046	6.64	0.005	129,671	289	6.31	7.21
2024-03-19	X	EAD	6.59	6.64	6.59	6.63	0.02	94,461	239	6.30	7.20
2024-03-18	X	EAD	6.61	6.62	6.59	6.60	0.005	57,123	226	6.02	6.97
2024-03-15	X	EAD	6.62	6.62	6.58	6.59	-0.025	72,215	191	6.30	7.26
2024-03-14	X	EAD	6.65	6.65	6.5901	6.61	-0.03	109,032	246	6.36	7.18
2024-03-13	X	EAD	6.62	6.65	6.60	6.63	0.04	179,239	441	6.32	7.24
2024-03-12	X	EAD	6.59	6.62	6.54	6.60	0.04	185,897	431	6.32	7.19
2024-03-11	X	EAD	6.56	6.59	6.56	6.58	-0.0073	155,328	387	6.50	7.15
2024-03-08	X	EAD	6.64	6.66	6.61	6.63	-0.01	1,218,528	427	6.17	7.20
2024-03-07	X	EAD	6.65	6.65	6.615	6.62	0.01	161,230	402	6.00	7.18
2024-03-06	X	EAD	6.66	6.66	6.62	6.62	-0.01	175,606	291	6.36	7.30
2024-03-05	X	EAD	6.63	6.66	6.61	6.63	-0.02	216,409	457	6.34	7.40
2024-03-04	X	EAD	6.65	6.68	6.63	6.63	-0.03	197,953	345	6.50	7.34
2024-03-01	X	EAD	6.675	6.68	6.65	6.66	-0.01	149,931	591	6.27	7.33
2024-02-29	X	EAD	6.67	6.69	6.64	6.67		107,368	187	6.25	7.24
2024-02-28	X	EAD	6.63	6.65	6.60	6.65	0.04	126,982	304	6.27	7.22
2024-02-27	X	EAD	6.63	6.63	6.59	6.60		143,103	246	6.25	7.17
2024-02-26	X	EAD	6.63	6.64	6.59	6.59	-0.035	169,109	297	6.24	7.18
2024-02-23	X	EAD	6.65	6.655	6.585	6.63		174,577	283	6.25	7.24
2024-02-22	X	EAD	6.66	6.66	6.63	6.64	-0.005	119,238	262	6.35	7.22
2024-02-21	X	EAD	6.62	6.67	6.61	6.64	0.03	146,302	326	6.30	7.43
2024-02-20	X	EAD	6.60	6.6363	6.60	6.61	-0.005	113,794	202	6.20	7.29
2024-02-19	X	EAD	6.65	6.70	6.57	6.62	-0.03	0	0	6.00	7.43
2024-02-16	X	EAD	6.65	6.70	6.57	6.62	-0.03	123,237	279	6.00	7.43
2024-02-15	X	EAD	6.69	6.70	6.63	6.66	-0.01	226,059	371	6.27	7.40
2024-02-14	X	EAD	6.69	6.71	6.65	6.67	0.02	192,794	341	6.05	7.27
2024-02-13	X	EAD	6.68	6.6947	6.63	6.64	-0.07	123,000	394	6.21	7.43
2024-02-12	X	EAD	6.72	6.75	6.68	6.72	0.0017	135,972	328	6.31	7.39
2024-02-09	X	EAD	6.79	6.81	6.75	6.76		162,319	543	6.37	7.35
2024-02-08	X	EAD	6.75	6.7612	6.74	6.75	0.03	165,788	277	6.35	7.34
2024-02-07	X	EAD	6.72	6.75	6.705	6.73	0.03	171,779	318	6.32	7.34