Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Z	EDR	27.23	27.28	27.21	27.27	0.07	1,768,510	2,864	27.23	27.29
2024-07-25	Z	EDR	27.35	27.41	27.20	27.20	-0.11	2,102,111	4,588	27.00	27.43
2024-07-24	Z	EDR	27.36	27.37	27.245	27.32	-0.06	594,543	3,635	26.12	27.51
2024-07-23	Z	EDR	27.29	27.38	27.25	27.38	0.067	1,302,912	5,333	27.15	27.46
2024-07-22	Z	EDR	27.16	27.33	27.12	27.31	0.15	1,143,758	4,868	27.06	27.48
2024-07-19	Z	EDR	27.17	27.265	27.17	27.18	0.05	1,533,053	5,475	26.89	27.42
2024-07-18	Z	EDR	27.14	27.22	27.07	27.13	0.09	2,069,246	6,223	26.88	27.44
2024-07-17	Z	EDR	27.35	27.39	26.955	27.05	-0.32	8,144,688	14,629	26.88	27.30
2024-07-16	Z	EDR	27.45	27.52	27.30	27.37	-0.09	1,970,881	5,091	27.22	27.69
2024-07-15	Z	EDR	27.57	27.62	27.38	27.46		2,986,454	5,888	27.25	27.77
2024-07-12	Z	EDR	27.54	27.54	27.45	27.45	-0.02	3,921,598	8,351	27.36	27.74
2024-07-11	Z	EDR	27.44	27.48	27.42	27.48	0.037	2,515,176	4,256	27.22	28.50
2024-07-10	Z	EDR	27.42	27.47	27.40	27.44	-0.01	5,384,328	9,499	27.24	27.76
2024-07-09	Z	EDR	27.38	27.545	27.365	27.45	0.01	4,065,585	8,142	27.26	27.78
2024-07-08	Z	EDR	27.39	27.42	27.30	27.40	-0.01	1,860,053	6,407	24.15	28.00
2024-07-05	Z	EDR	27.23	27.44	27.22	27.42	0.195	5,164,264	8,461	27.20	27.59
2024-07-04	Z	EDR	27.03	27.24	27.03	27.20	0.18	0	0	27.00	27.39
2024-07-03	Z	EDR	27.03	27.24	27.03	27.20	0.18	3,123,725	7,363	27.00	27.39
2024-07-02	Z	EDR	27.04	27.09	27.00	27.03		1,682,004	4,164	26.91	27.25
2024-07-01	Z	EDR	27.06	27.06	27.00	27.04		1,595,831	5,447	26.82	27.04
2024-06-28	Z	EDR	26.92	27.05	26.92	27.03	0.123	2,725,186	6,519	26.80	27.25
2024-06-27	Z	EDR	26.86	26.92	26.80	26.90	0.05	4,814,958	10,989	26.73	27.00
2024-06-26	Z	EDR	26.84	26.91	26.76	26.85	-0.025	4,355,655	11,721	26.58	26.94
2024-06-25	Z	EDR	26.84	26.89	26.78	26.87	0.02	4,080,504	10,347	26.67	27.07
2024-06-24	Z	EDR	26.83	26.8875	26.80	26.84		2,727,474	5,901	26.65	26.94
2024-06-21	Z	EDR	26.70	26.84	26.69	26.84	0.145	5,015,064	9,009	26.47	26.89
2024-06-20	Z	EDR	26.67	26.76	26.62	26.68	0.02	5,487,975	9,524	26.35	26.89
2024-06-19	Z	EDR	26.78	26.79	26.64	26.66	-0.07	0	0	26.33	28.00
2024-06-18	Z	EDR	26.78	26.79	26.64	26.66	-0.07	6,302,791	10,076	26.33	28.00
2024-06-17	Z	EDR	26.87	26.88	26.635	26.75	-0.12	5,163,903	8,751	26.45	26.96
2024-06-14	Z	EDR	26.85	26.88	26.795	26.87	0.07	2,563,427	6,981	26.67	27.00
2024-06-13	Z	EDR	26.85	26.90	26.85	26.86	0.02	2,603,221	7,527	26.76	26.90
2024-06-12	Z	EDR	26.84	26.90	26.83	26.85	0.04	3,475,211	7,941	26.69	27.21
2024-06-11	Z	EDR	26.81	26.85	26.80	26.80	-0.045	3,004,398	7,085	26.76	26.90
2024-06-10	Z	EDR	26.87	26.90	26.81	26.85	-0.025	2,382,581	4,824	26.81	26.90
2024-06-07	Z	EDR	26.88	26.94	26.86	26.87	-0.04	5,230,195	6,697	26.64	27.07
2024-06-06	Z	EDR	26.90	26.93	26.88	26.90	0.035	2,441,334	4,070	26.70	27.21
2024-06-05	Z	EDR	26.82	26.925	26.81	26.86	0.09	2,434,354	4,683	26.81	27.25
2024-06-04	Z	EDR	26.85	26.85	26.785	26.82	-0.06	2,539,724	4,716	26.64	27.00
2024-06-03	Z	EDR	26.84	26.88	26.77	26.88	0.04	2,765,180	6,197	26.66	27.00
2024-05-31	Z	EDR	26.78	26.83	26.75	26.83	0.05	936,770	4,454	24.40	27.00
2024-05-30	Z	EDR	26.75	26.87	26.72	26.76		1,530,406	4,684	26.61	27.00
2024-05-29	Z	EDR	26.71	26.815	26.70	26.76	0.01	1,537,395	5,300	26.60	27.00
2024-05-28	Z	EDR	26.75	26.81	26.68	26.75	-0.05	2,622,694	5,510	26.68	26.96
2024-05-27	Z	EDR	26.76	26.86	26.74	26.77	0.055	0	0	26.58	26.99
2024-05-24	Z	EDR	26.76	26.86	26.74	26.77	0.055	1,543,224	4,885	26.58	26.99
2024-05-23	Z	EDR	26.76	26.81	26.66	26.71	-0.015	2,445,920	5,477	26.52	26.91
2024-05-22	Z	EDR	26.78	26.8119	26.72	26.73	-0.035	2,761,524	5,534	26.70	26.98
2024-05-21	Z	EDR	26.90	27.01	26.77	26.77	-0.165	4,069,745	7,265	26.57	27.08
2024-05-20	Z	EDR	26.68	26.935	26.675	26.935	0.225	2,989,480	4,224	26.72	27.00
2024-05-17	Z	EDR	26.70	26.77	26.66	26.71		3,183,031	8,371	26.53	26.94
2024-05-16	Z	EDR	26.64	26.724	26.64	26.68	0.08	2,485,706	5,330	26.48	26.89
2024-05-15	Z	EDR	26.55	26.69	26.54	26.62	0.10	3,611,336	6,487	26.44	26.82
2024-05-14	Z	EDR	26.48	26.55	26.46	26.54	0.05	2,124,733	6,185	26.54	26.56
2024-05-13	Z	EDR	26.49	26.49	26.40	26.49	0.02	2,160,908	6,800	26.29	26.53
2024-05-10	Z	EDR	26.46	26.49	26.40	26.47	0.07	5,332,204	11,877	26.25	26.53
2024-05-09	Z	EDR	26.46	26.49	26.39	26.41	-0.06	8,391,033	11,268	26.36	26.46
2024-05-08	Z	EDR	26.47	26.50	26.44	26.47	0.03	1,549,833	6,847	26.41	26.53
2024-05-07	Z	EDR	26.53	26.53	26.45	26.46	0.005	2,721,356	7,836	26.42	26.59
2024-05-06	Z	EDR	26.52	26.54	26.45	26.46	-0.04	3,090,971	10,756	26.40	26.59
2024-05-03	Z	EDR	26.54	26.55	26.47	26.50	0.01	1,764,990	4,943	26.47	26.60
2024-05-02	Z	EDR	26.45	26.56	26.44	26.49	0.09	2,006,712	5,634	26.41	26.73
2024-05-01	Z	EDR	26.41	26.475	26.39	26.41		2,371,444	10,214	26.36	27.44
2024-04-30	Z	EDR	26.44	26.47	26.39	26.41	-0.05	6,033,299	8,000	26.36	26.47
2024-04-29	Z	EDR	26.48	26.53	26.42	26.45	-0.06	2,803,137	8,471	26.24	26.70