Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	EPR	40.86	41.10	40.56	40.59	-0.475	858,855	6,185	40.30	42.68
2024-04-29	Z	EPR	40.98	41.32	40.91	41.04	0.315	709,467	5,871	39.80	41.32
2024-04-26	Z	EPR	41.23	41.45	40.93	40.99	-0.125	542,014	5,260	40.73	41.32
2024-04-25	Z	EPR	41.00	41.24	40.57	41.12	-0.035	650,102	5,347	37.32	45.02
2024-04-24	Z	EPR	40.99	41.22	40.75	41.16	0.03	567,058	4,229	41.10	44.80
2024-04-23	Z	EPR	40.50	41.17	40.4843	41.12	0.59	529,214	4,565	40.50	45.13
2024-04-22	Z	EPR	40.45	40.77	40.245	40.53	0.13	931,412	7,037	40.30	41.64
2024-04-19	Z	EPR	40.41	40.6499	40.25	40.41	-0.01	559,314	7,627	40.09	40.68
2024-04-18	Z	EPR	40.23	40.43	39.98	40.42	0.36	577,718	5,638	40.06	40.88
2024-04-17	Z	EPR	39.98	40.32	39.655	40.05	0.28	808,247	6,628	39.43	41.69
2024-04-16	Z	EPR	40.24	40.2578	39.675	39.76	-0.655	681,983	7,076	39.85	40.33
2024-04-15	Z	EPR	40.87	40.90	40.09	40.40	-0.28	763,852	6,178	40.00	45.59
2024-04-12	Z	EPR	40.77	41.01	40.54	40.68	-0.32	724,129	7,520	40.55	42.00
2024-04-11	Z	EPR	41.00	41.14	40.765	40.98	0.21	710,651	5,794	40.81	41.51
2024-04-10	Z	EPR	41.59	41.6099	40.70	40.77	-1.66	729,912	7,563	40.80	41.01
2024-04-09	Z	EPR	41.80	42.48	41.75	42.43	0.70	404,053	4,283	41.59	42.49
2024-04-08	Z	EPR	41.61	41.85	41.34	41.72	0.30	473,295	4,599	40.64	42.04
2024-04-05	Z	EPR	41.18	41.49	40.94	41.42	-0.005	657,160	5,434	41.09	41.71
2024-04-04	Z	EPR	41.00	41.95	40.97	41.42	0.76	1,173,718	7,596	40.94	41.94
2024-04-03	Z	EPR	40.87	40.9275	40.58	40.69	-0.26	679,505	8,146	40.65	44.35
2024-04-02	Z	EPR	41.50	41.55	40.79	40.93	-0.89	717,102	7,755	40.71	41.54
2024-04-01	Z	EPR	42.44	42.49	41.80	41.82	-0.65	453,437	5,289	41.78	45.52
2024-03-29	Z	EPR	42.33	42.69	42.12	42.45	0.27	0	0	42.15	42.87
2024-03-28	Z	EPR	42.33	42.69	42.12	42.45	0.27	542,535	5,095	42.15	42.87
2024-03-27	Z	EPR	41.50	42.227	41.50	42.18	1.014	494,316	6,354	42.00	42.43
2024-03-26	Z	EPR	41.47	41.605	41.37	41.46	0.14	586,371	5,840	41.15	41.84
2024-03-25	Z	EPR	41.60	41.71	41.31	41.34	-0.08	587,888	5,368	41.32	45.27
2024-03-22	Z	EPR	41.97	41.98	41.275	41.41	-0.41	713,254	5,965	41.09	45.26
2024-03-21	Z	EPR	41.93	42.27	41.46	41.83	0.15	638,546	7,280	41.66	42.10
2024-03-20	Z	EPR	41.88	42.00	41.43	41.68	-0.43	1,143,237	8,884	41.40	42.50
2024-03-19	Z	EPR	41.45	42.11	41.26	42.09	0.6025	761,075	5,725	41.25	42.60
2024-03-18	Z	EPR	41.39	42.04	41.31	41.45	0.11	669,403	5,587	40.70	43.20
2024-03-15	Z	EPR	41.26	41.72	41.20	41.35	-0.249	1,565,655	6,398	41.04	41.70
2024-03-14	Z	EPR	42.02	42.1856	41.25	41.59	-0.59	605,339	5,950	41.51	42.14
2024-03-13	Z	EPR	42.69	42.94	42.15	42.18	-0.73	587,977	6,427	42.01	42.64
2024-03-12	Z	EPR	42.39	43.02	42.18	42.89	0.37	554,473	5,555	42.68	43.13
2024-03-11	Z	EPR	42.60	42.97	42.445	42.51	-0.10	793,621	5,252	42.35	46.67
2024-03-08	Z	EPR	42.75	43.07	42.59	42.61	0.21	446,494	3,742	42.55	43.02
2024-03-07	Z	EPR	42.25	42.66	42.19	42.38	0.355	555,441	4,759	42.03	42.61
2024-03-06	Z	EPR	41.79	42.06	41.65	42.03	0.51	918,051	5,594	41.54	42.17
2024-03-05	Z	EPR	41.72	41.90	41.37	41.51	-0.48	654,957	5,729	41.28	41.91
2024-03-04	Z	EPR	41.79	42.08	41.42	42.00	0.23	685,604	6,867	41.27	46.37
2024-03-01	Z	EPR	41.16	41.765	41.06	41.76	0.68	771,792	6,598	37.96	41.79
2024-02-29	Z	EPR	42.19	42.19	40.64	41.08	-0.32	1,601,585	10,235	40.70	41.74
2024-02-28	Z	EPR	41.04	41.83	41.00	41.40	0.145	909,867	7,846	42.24	43.15
2024-02-27	Z	EPR	42.20	42.3534	41.24	41.50	-0.49	1,747,485	8,748	41.05	41.71
2024-02-26	Z	EPR	42.78	42.81	41.95	41.97	-0.92	609,457	5,650	41.73	42.89
2024-02-23	Z	EPR	42.80	43.45	42.75	42.87	0.05	569,437	5,443	42.58	42.90
2024-02-22	Z	EPR	42.70	42.96	42.515	42.81	0.23	627,154	7,780	42.37	43.20
2024-02-21	Z	EPR	42.54	42.70	42.285	42.58	0.065	615,062	4,379	39.14	46.67
2024-02-20	Z	EPR	42.01	42.55	41.82	42.51	0.33	612,003	5,829	42.44	46.67
2024-02-19	Z	EPR	42.15	42.54	41.95	42.18	-0.35	0	0	41.85	46.37
2024-02-16	Z	EPR	42.15	42.54	41.95	42.18	-0.35	531,920	5,330	41.85	46.37
2024-02-15	Z	EPR	42.29	42.70	42.12	42.54	0.65	454,040	4,941	40.50	46.89
2024-02-14	Z	EPR	41.82	42.09	41.47	41.90	0.29	536,570	5,101	37.96	45.91
2024-02-13	Z	EPR	41.97	41.97	41.08	41.62	-0.95	706,454	6,308	41.00	46.01
2024-02-12	Z	EPR	42.52	42.87	42.39	42.59	0.19	550,176	5,321	39.72	43.80
2024-02-09	Z	EPR	42.60	42.79	42.07	42.40	-0.19	719,063	6,009	42.15	46.45
2024-02-08	Z	EPR	42.95	43.45	42.58	42.59	-0.41	1,017,041	5,214	39.24	42.97
2024-02-07	Z	EPR	43.05	43.25	42.4185	43.00	0.08	518,707	4,953	42.75	48.04
2024-02-06	Z	EPR	42.78	43.6199	42.75	42.93	0.15	528,513	5,341	42.69	43.23
2024-02-05	Z	EPR	42.62	42.985	42.15	42.78	-0.20	689,962	5,838	38.96	46.67
2024-02-02	Z	EPR	43.60	43.81	42.93	42.99	-1.09	552,999	5,425	37.00	47.00
2024-02-01	Z	EPR	44.22	44.26	43.34	44.09	-0.19	788,730	8,223	42.45	45.35
2024-01-31	Z	EPR	45.00	45.38	44.24	44.27	-0.67	483,618	4,309	44.04	44.79