Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	EDR	26.33	26.45	26.32	26.44	0.105	4,932,400	8,725	26.25	26.44
2024-04-17	Z	EDR	26.40	26.40	26.30	26.33	-0.025	6,568,759	9,984	26.25	26.55
2024-04-16	Z	EDR	26.39	26.44	26.29	26.36	-0.025	8,317,640	11,671	26.25	26.63
2024-04-15	Z	EDR	26.41	26.51	26.38	26.395	-0.015	5,169,274	11,443	26.36	26.49
2024-04-12	Z	EDR	26.40	26.48	26.35	26.41	0.0225	3,947,948	9,707	26.37	26.49
2024-04-11	Z	EDR	26.44	26.47	26.37	26.40	0.02	2,874,503	11,476	26.15	26.52
2024-04-10	Z	EDR	26.50	26.54	26.39	26.39	-0.165	8,006,735	11,558	26.32	26.49
2024-04-09	Z	EDR	26.51	26.60	26.47	26.56	0.02	2,201,286	8,394	26.50	28.86
2024-04-08	Z	EDR	26.47	26.63	26.40	26.55	0.18	3,731,772	12,584	26.43	26.62
2024-04-05	Z	EDR	26.36	26.55	26.26	26.37	0.04	7,346,866	17,218	26.50	26.53
2024-04-04	Z	EDR	26.20	26.40	26.15	26.33	0.14	13,548,728	17,535	26.15	26.40
2024-04-03	Z	EDR	25.93	26.32	25.86	26.20	0.39	42,094,390	52,194	26.29	26.33
2024-04-02	Z	EDR	25.25	26.06	25.07	25.81	0.50	48,910,528	56,910	25.82	26.03
2024-04-01	Z	EDR	25.63	25.745	25.20	25.29	-0.46	1,630,981	7,225	25.26	25.58
2024-03-29	Z	EDR	25.58	25.93	25.42	25.73	0.23	0	0	25.42	25.97
2024-03-28	Z	EDR	25.58	25.93	25.42	25.73	0.23	2,096,934	7,896	25.42	25.97
2024-03-27	Z	EDR	25.70	25.80	25.41	25.51	-0.10	2,473,390	8,986	25.16	25.79
2024-03-26	Z	EDR	25.72	25.84	25.575	25.61		2,125,905	8,789	25.33	25.85
2024-03-25	Z	EDR	25.62	25.74	25.445	25.62	0.095	1,408,537	6,040	25.33	27.88
2024-03-22	Z	EDR	25.52	25.58	25.34	25.52	0.14	1,336,730	5,151	22.78	28.22
2024-03-21	Z	EDR	25.34	25.48	25.17	25.40	-0.065	1,271,625	5,317	25.14	25.74
2024-03-20	Z	EDR	24.77	25.51	24.41	25.47	0.825	5,464,596	16,465	25.35	25.74
2024-03-19	Z	EDR	24.75	24.865	24.55	24.64	-0.10	2,347,882	7,957	22.94	27.25
2024-03-18	Z	EDR	25.10	25.17	24.73	24.74	-0.27	2,128,855	6,400	24.53	25.49
2024-03-15	Z	EDR	24.96	25.18	24.92	25.01	-0.14	5,736,469	10,280	24.56	25.39
2024-03-14	Z	EDR	24.61	25.17	24.55	25.16	0.515	2,647,740	11,045	24.90	25.24
2024-03-13	Z	EDR	24.70	24.955	24.635	24.71	-0.025	1,920,518	8,400	24.59	27.19
2024-03-12	Z	EDR	24.86	24.90	24.51	24.73	-0.191	1,488,242	7,243	24.00	25.32
2024-03-11	Z	EDR	24.61	24.92	24.485	24.92	0.455	1,832,718	8,183	21.90	25.32
2024-03-08	Z	EDR	24.33	24.65	24.33	24.46	0.13	1,200,151	5,066	24.24	24.68
2024-03-07	Z	EDR	24.44	24.51	24.31	24.33	0.09	1,019,193	4,816	24.30	24.55
2024-03-06	Z	EDR	24.70	24.79	24.21	24.23	-0.255	1,431,422	5,994	23.97	24.40
2024-03-05	Z	EDR	24.61	24.65	24.27	24.49	-0.05	1,658,622	7,663	24.31	24.60
2024-03-04	Z	EDR	24.78	24.88	24.38	24.54	-0.26	2,426,879	9,200	24.29	24.73
2024-03-01	Z	EDR	24.05	24.82	23.98	24.80	0.75	4,309,459	14,506	24.58	24.80
2024-02-29	Z	EDR	23.76	24.17	23.5101	24.05	0.56	3,419,704	12,790	21.44	25.20
2024-02-28	Z	EDR	24.00	24.60	23.20	23.50	-0.94	8,330,174	26,101	23.06	23.69
2024-02-27	Z	EDR	23.28	24.525	23.14	24.44	1.16	6,821,839	23,069	24.05	24.48
2024-02-26	Z	EDR	24.20	24.20	23.30	23.32	-0.86	3,896,303	16,651	23.20	25.61
2024-02-23	Z	EDR	24.32	24.71	24.095	24.17	-0.11	3,687,690	13,846	24.10	26.97
2024-02-22	Z	EDR	24.34	24.66	23.95	24.27	0.135	3,950,723	12,235	24.25	26.86
2024-02-21	Z	EDR	23.97	24.33	23.91	24.13	0.105	2,555,740	10,254	21.84	26.60
2024-02-20	Z	EDR	24.05	24.29	23.879	24.02	-0.145	2,230,210	8,698	21.86	27.13
2024-02-19	Z	EDR	24.40	24.535	24.01	24.17	-0.39	0	0	21.75	24.22
2024-02-16	Z	EDR	24.40	24.535	24.01	24.17	-0.39	4,044,356	14,195	21.75	24.22
2024-02-15	Z	EDR	24.04	24.56	23.69	24.53	0.62	2,975,255	11,024	22.20	24.51
2024-02-14	Z	EDR	24.12	24.24	23.895	23.91	-0.145	2,090,227	6,962	21.77	26.79
2024-02-13	Z	EDR	24.15	24.30	24.01	24.05	-0.29	1,866,460	8,307	24.05	24.27
2024-02-12	Z	EDR	24.15	24.49	24.15	24.34	0.19	1,676,192	7,237	24.01	24.49
2024-02-09	Z	EDR	24.12	24.32	24.01	24.16	-0.04	1,244,329	6,009	23.93	24.37
2024-02-08	Z	EDR	24.44	24.62	24.18	24.20	-0.15	1,790,665	5,304	21.95	24.40
2024-02-07	Z	EDR	24.34	24.665	24.20	24.34	0.02	1,594,590	7,727	24.11	24.55
2024-02-06	Z	EDR	24.57	24.7254	24.25	24.32	-0.11	1,452,433	6,315	24.10	24.53
2024-02-05	Z	EDR	24.52	24.67	24.28	24.43	-0.31	3,260,228	8,540	21.84	27.16
2024-02-02	Z	EDR	24.82	25.14	24.62	24.74	-0.14	1,690,633	7,960	24.49	30.00
2024-02-01	Z	EDR	24.89	25.31	24.765	24.89	0.135	1,552,844	7,494	24.70	27.02
2024-01-31	Z	EDR	25.42	25.42	24.74	24.75	-0.73	2,189,322	8,723	24.73	24.94
2024-01-30	Z	EDR	25.22	25.48	24.94	25.48	0.15	1,862,596	7,266	23.13	28.23
2024-01-29	Z	EDR	25.30	25.435	24.94	25.33	-0.10	1,690,922	7,934	25.10	25.54
2024-01-26	Z	EDR	25.12	25.43	25.02	25.43	0.175	2,410,765	6,876	25.39	25.53
2024-01-25	Z	EDR	24.95	25.36	24.71	25.25	0.53	2,202,316	8,476	22.53	25.29
2024-01-24	Z	EDR	25.53	25.535	24.73	24.73	-0.65	3,028,486	10,873	24.70	27.08
2024-01-23	Z	EDR	25.92	26.26	25.17	25.39	0.81	11,050,891	34,204	25.20	28.16
2024-01-22	Z	EDR	24.48	24.83	24.24	24.60	0.04	1,933,514	8,701	24.38	24.72