Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	ESI	23.62	23.785	23.35	23.60	0.28	804,935	6,863	21.57	28.11
2024-05-01	Z	ESI	23.38	23.94	23.31	23.32	0.19	1,204,596	7,165	21.57	28.87
2024-04-30	Z	ESI	23.84	24.07	23.10	23.13	-1.025	1,951,384	12,824	21.57	28.87
2024-04-29	Z	ESI	24.02	24.205	23.96	24.15	0.28	2,457,737	11,229	21.04	28.11
2024-04-26	Z	ESI	23.86	23.98	23.72	23.85	0.17	1,579,320	7,701	21.04	26.38
2024-04-25	Z	ESI	23.66	23.79	23.445	23.68	-0.13	1,899,791	9,479	21.04	26.93
2024-04-24	Z	ESI	23.96	24.065	23.555	23.82	-0.165	1,572,995	8,303	21.04	26.93
2024-04-23	Z	ESI	23.58	24.09	23.495	23.98	0.26	915,382	6,999	21.04	24.81
2024-04-22	Z	ESI	23.70	23.855	23.43	23.70	-0.08	1,385,263	8,045	23.34	24.04
2024-04-19	Z	ESI	23.65	23.805	23.45	23.77	0.135	1,030,915	6,263	21.02	28.97
2024-04-18	Z	ESI	23.89	23.905	23.49	23.63	-0.13	1,083,692	8,270	23.26	28.97
2024-04-17	Z	ESI	24.30	24.345	23.77	23.77	-0.306	1,197,150	6,789	23.54	24.15
2024-04-16	Z	ESI	24.29	24.37	23.96	24.08	-0.37	1,430,729	10,258	23.78	24.51
2024-04-15	Z	ESI	24.90	24.99	24.28	24.415	-0.195	1,077,746	7,221	22.00	29.13
2024-04-12	Z	ESI	24.96	25.085	24.46	24.61	-0.575	718,423	5,869	23.50	28.22
2024-04-11	Z	ESI	25.33	25.34	24.87	25.19	-0.11	954,960	6,926	24.82	25.57
2024-04-10	Z	ESI	25.29	25.81	25.20	25.29	-0.43	1,723,166	10,185	16.47	28.95
2024-04-09	Z	ESI	25.49	25.72	25.315	25.71	0.37	1,312,853	9,729	25.35	26.10
2024-04-08	Z	ESI	24.95	25.36	24.71	25.35	0.64	1,326,717	7,783	25.12	25.60
2024-04-05	Z	ESI	24.97	25.015	24.635	24.71	-0.25	1,184,099	9,170	24.34	25.08
2024-04-04	Z	ESI	25.20	25.49	24.835	24.97	-0.07	1,930,871	11,358	20.00	27.68
2024-04-03	Z	ESI	24.67	25.24	24.61	25.04	0.37	1,872,549	11,471	24.54	27.68
2024-04-02	Z	ESI	24.85	24.89	24.56	24.67	-0.325	1,073,706	6,913	24.29	25.04
2024-04-01	Z	ESI	25.12	25.14	24.848	24.99	0.02	958,777	6,768	24.62	25.33
2024-03-29	Z	ESI	25.02	25.14	24.85	24.98	0.08	0	0	16.93	25.50
2024-03-28	Z	ESI	25.02	25.14	24.85	24.98	0.08	1,309,116	6,957	16.93	25.50
2024-03-27	Z	ESI	24.86	24.96	24.68	24.89	0.22	1,299,818	8,175	24.39	25.39
2024-03-26	Z	ESI	24.86	24.91	24.67	24.67	-0.085	1,582,604	6,328	22.20	28.11
2024-03-25	Z	ESI	24.76	24.97	24.68	24.76	-0.005	921,442	5,988	24.41	25.16
2024-03-22	Z	ESI	24.67	25.05	24.64	24.76	0.14	1,708,723	8,311	24.38	25.12
2024-03-21	Z	ESI	24.70	24.95	24.61	24.62	0.03	1,556,302	5,724	18.49	25.80
2024-03-20	Z	ESI	24.06	24.63	23.98	24.59	0.609	1,005,805	6,124	21.81	24.64
2024-03-19	Z	ESI	24.07	24.26	23.97	23.98	-0.09	1,203,018	8,065	21.62	24.43
2024-03-18	Z	ESI	24.21	24.405	24.05	24.07	-0.05	1,416,499	5,518	21.62	24.43
2024-03-15	Z	ESI	23.89	24.315	23.89	24.11	-0.01	1,189,356	4,627	9.66	26.79
2024-03-14	Z	ESI	24.32	24.46	23.95	24.12	-0.285	836,799	6,118	23.71	24.45
2024-03-13	Z	ESI	24.07	24.635	24.07	24.41	0.30	1,729,883	7,019	24.15	24.65
2024-03-12	Z	ESI	24.01	24.13	23.875	24.11	0.13	668,685	5,232	23.83	24.40
2024-03-11	Z	ESI	23.92	24.135	23.75	23.98	0.025	881,752	5,587	9.59	26.79
2024-03-08	Z	ESI	24.26	24.43	23.91	23.95	-0.20	998,640	6,804	13.60	26.50
2024-03-07	Z	ESI	23.94	24.33	23.94	24.15	0.455	1,168,532	6,181	9.65	24.33
2024-03-06	Z	ESI	23.50	23.71	23.41	23.70	0.485	1,587,452	7,916	13.60	26.02
2024-03-05	Z	ESI	23.38	23.55	23.09	23.21	-0.355	1,449,862	7,064	9.39	25.69
2024-03-04	Z	ESI	23.57	23.7975	23.52	23.56	-0.075	892,917	6,429	23.25	23.81
2024-03-01	Z	ESI	23.46	23.79	23.43	23.625	0.125	1,131,576	6,789	19.76	25.92
2024-02-29	Z	ESI	23.41	23.545	23.27	23.50	0.235	1,670,839	7,950	21.38	25.92
2024-02-28	Z	ESI	23.28	23.51	23.23	23.35	-0.045	777,264	5,100	9.35	25.92
2024-02-27	Z	ESI	23.55	23.665	23.35	23.40	0.035	927,613	6,744	23.11	23.67
2024-02-26	Z	ESI	23.36	23.5399	23.235	23.37	-0.03	1,298,877	8,153	23.08	23.64
2024-02-23	Z	ESI	23.54	23.605	23.09	23.39	-0.155	1,584,803	8,248	23.08	23.64
2024-02-22	Z	ESI	23.30	23.85	23.30	23.54	0.53	1,667,191	8,798	21.22	25.90
2024-02-21	Z	ESI	21.96	23.19	21.42	23.00	-0.48	3,472,748	15,726	13.68	26.59
2024-02-20	Z	ESI	23.50	23.76	23.37	23.48	-0.36	1,999,182	9,076	21.02	22.50
2024-02-19	Z	ESI	23.66	24.14	23.66	23.86	0.01	0	0	9.56	26.48
2024-02-16	Z	ESI	23.66	24.14	23.66	23.86	0.01	1,840,939	8,654	9.56	26.48
2024-02-15	Z	ESI	23.35	23.86	23.35	23.84	0.65	1,197,876	6,479	9.53	26.00
2024-02-14	Z	ESI	22.93	23.305	22.765	23.20	0.53	1,418,834	7,245	20.56	25.61
2024-02-13	Z	ESI	22.64	22.92	22.455	22.68	-0.52	1,259,164	6,226	9.06	23.20
2024-02-12	Z	ESI	22.99	23.465	22.98	23.20	0.22	993,658	6,906	21.13	24.07
2024-02-09	Z	ESI	22.76	23.03	22.63	22.98	0.26	1,115,563	5,275	22.69	23.25
2024-02-08	Z	ESI	22.52	22.795	22.42	22.73	0.17	862,819	4,914	22.45	23.00
2024-02-07	Z	ESI	22.37	22.635	22.215	22.56	0.305	1,103,333	5,671	20.42	25.67
2024-02-06	Z	ESI	21.90	22.27	21.90	22.25	0.46	1,179,149	5,989	10.06	25.67
2024-02-05	Z	ESI	22.00	22.005	21.58	21.80	-0.45	1,682,036	7,687	19.49	24.16