Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	EW	85.85	86.95	85.20	85.25	0.18	2,327,197	16,496	84.93	85.75
2024-05-02	Z	EW	84.90	85.44	83.81	85.06	0.76	1,942,855	20,356	83.84	85.06
2024-05-01	Z	EW	84.10	85.725	83.50	84.30	-0.385	2,203,092	22,367	82.45	86.42
2024-04-30	Z	EW	85.35	86.5308	84.49	84.67	-1.28	3,097,523	24,600	84.11	85.57
2024-04-29	Z	EW	86.43	87.21	85.13	85.95	-0.475	3,497,796	30,701	84.00	87.12
2024-04-26	Z	EW	87.00	88.38	84.71	86.43	-1.585	4,979,943	37,014	85.97	87.00
2024-04-25	Z	EW	88.00	88.73	86.66	88.01	-0.575	4,295,219	30,786	83.69	87.90
2024-04-24	Z	EW	87.88	89.17	87.70	88.61	0.88	3,234,981	18,649	70.00	90.40
2024-04-23	Z	EW	87.40	87.93	86.76	87.75	0.76	2,663,641	21,678	86.87	96.14
2024-04-22	Z	EW	86.54	87.11	85.73	86.96	1.05	2,408,079	21,695	86.04	87.86
2024-04-19	Z	EW	87.20	87.20	85.38	85.94	-0.55	3,895,701	25,741	85.00	86.92
2024-04-18	Z	EW	87.35	87.35	85.98	86.45	-0.77	3,122,037	25,236	85.47	87.33
2024-04-17	Z	EW	89.89	89.89	86.45	87.24	-2.825	2,878,108	27,906	67.56	87.00
2024-04-16	Z	EW	89.09	90.40	87.87	90.05	0.86	2,640,500	20,654	89.88	94.80
2024-04-15	Z	EW	91.1646	91.695	88.97	89.20	-1.08	2,863,151	20,113	87.85	90.49
2024-04-12	Z	EW	90.78	90.78	89.38	90.28	-1.08	3,155,518	21,560	89.41	91.31
2024-04-11	Z	EW	92.83	92.99	91.02	91.41	-0.09	2,453,586	18,814	91.13	91.97
2024-04-10	Z	EW	91.73	91.89	90.81	91.51	-1.54	2,836,384	23,084	90.84	91.90
2024-04-09	Z	EW	92.34	93.11	91.17	93.05	0.73	2,633,591	19,859	92.00	93.40
2024-04-08	Z	EW	92.61	92.855	91.57	92.34	-0.33	2,667,004	17,184	91.33	93.38
2024-04-05	Z	EW	91.40	92.925	90.86	92.70	1.51	2,563,321	18,345	91.94	93.09
2024-04-04	Z	EW	93.68	94.37	91.11	91.20	-1.81	3,929,048	23,104	83.32	93.70
2024-04-03	Z	EW	93.95	95.065	92.77	93.02	-1.28	3,189,401	27,865	92.54	94.19
2024-04-02	Z	EW	93.45	94.41	92.37	94.31	0.04	2,727,538	21,004	93.77	95.88
2024-04-01	Z	EW	95.73	95.73	93.27	94.25	-1.29	3,506,287	17,880	94.25	95.58
2024-03-29	Z	EW	95.48	96.12	94.87	95.56	0.39	0	0	95.05	96.12
2024-03-28	Z	EW	95.48	96.12	94.87	95.56	0.39	4,007,477	22,107	95.05	96.12
2024-03-27	Z	EW	93.75	95.35	93.5872	95.15	1.74	3,656,901	19,538	94.50	95.20
2024-03-26	Z	EW	93.47	94.33	93.22	93.42	0.26	2,750,083	20,127	92.54	94.15
2024-03-25	Z	EW	93.93	94.50	92.96	93.16	-0.61	2,497,207	18,425	93.19	103.66
2024-03-22	Z	EW	94.46	95.08	93.20	93.79	-0.88	2,452,996	16,131	93.38	94.28
2024-03-21	Z	EW	93.90	95.18	93.88	94.68	1.65	3,731,873	23,524	85.97	95.80
2024-03-20	Z	EW	94.26	94.40	91.98	93.04	-1.28	3,385,224	21,689	92.75	93.80
2024-03-19	Z	EW	93.14	94.44	92.32	94.31	1.39	3,893,551	22,578	84.16	103.01
2024-03-18	Z	EW	92.48	93.04	91.95	92.85	0.55	2,899,689	17,498	92.78	93.50
2024-03-15	Z	EW	92.46	94.00	92.16	92.31	-1.06	5,700,177	26,626	89.76	99.92
2024-03-14	Z	EW	93.03	95.27	92.47	93.36	0.42	5,066,607	32,662	93.37	95.10
2024-03-13	Z	EW	90.91	93.30	90.09	92.93	2.02	7,036,475	35,759	93.00	93.50
2024-03-12	Z	EW	90.58	91.15	89.79	90.91	0.04	2,323,869	19,341	89.62	92.90
2024-03-11	Z	EW	91.73	92.04	90.70	90.83	-1.31	2,973,983	17,701	90.50	94.00
2024-03-08	Z	EW	93.34	94.205	91.91	92.14	-1.68	5,909,394	33,795	84.43	92.00
2024-03-07	Z	EW	90.98	93.8925	90.74	93.81	5.50	6,846,275	39,411	93.20	95.00
2024-03-06	Z	EW	86.43	88.654	86.28	88.33	2.22	3,551,890	20,655	86.20	99.00
2024-03-05	Z	EW	86.79	87.40	85.655	86.10	-0.91	2,226,179	15,458	85.00	89.00
2024-03-04	Z	EW	85.36	87.59	85.32	87.02	1.79	6,772,229	21,248	86.10	87.67
2024-03-01	Z	EW	84.22	85.74	83.61	85.20	0.33	3,296,234	20,211	84.80	94.22
2024-02-29	Z	EW	86.00	86.03	84.43	84.87	-1.20	5,175,056	23,764	80.00	95.00
2024-02-28	Z	EW	86.32	86.62	85.475	86.00	-0.491	2,635,365	17,874	77.34	88.00
2024-02-27	Z	EW	86.12	86.72	85.41	86.51	0.35	4,069,696	18,380	83.00	90.00
2024-02-26	Z	EW	87.39	87.73	85.84	86.15	-1.62	6,365,901	26,035	77.81	96.12
2024-02-23	Z	EW	87.92	88.33	87.37	87.74	0.11	2,797,857	16,739	79.39	88.50
2024-02-22	Z	EW	86.36	87.76	85.49	87.62	0.96	2,460,728	18,459	87.00	88.42
2024-02-21	Z	EW	87.02	87.16	86.20	86.65	-0.25	2,142,405	16,030	86.00	90.75
2024-02-20	Z	EW	85.80	87.00	85.30	86.90	0.82	3,235,814	18,436	83.00	87.00
2024-02-19	Z	EW	85.84	87.25	85.43	86.10	0.07	0	0	80.38	90.00
2024-02-16	Z	EW	85.84	87.25	85.43	86.10	0.07	2,122,134	16,937	80.38	90.00
2024-02-15	Z	EW	86.30	86.71	85.38	86.04	0.005	2,727,306	20,476	84.85	94.54
2024-02-14	Z	EW	86.62	87.28	85.03	86.04	-0.23	4,976,605	32,775	84.58	87.27
2024-02-13	Z	EW	86.00	87.48	85.305	86.26	-0.83	4,012,966	28,279	78.83	90.00
2024-02-12	Z	EW	84.83	87.47	84.44	87.12	2.14	3,826,096	24,997	82.72	87.50
2024-02-09	Z	EW	86.08	86.69	84.89	85.01	-0.77	3,052,104	19,964	84.40	85.23
2024-02-08	Z	EW	86.45	86.645	85.21	85.80	-0.79	3,723,145	25,296	84.80	86.60
2024-02-07	Z	EW	89.44	89.44	82.53	86.61	-1.70	7,386,799	40,690	81.00	89.96
2024-02-06	Z	EW	86.13	88.83	85.00	88.25	2.24	7,192,669	39,801	86.06	88.00
2024-02-05	Z	EW	88.00	90.20	85.99	86.06	-0.04	10,824,577	55,421	85.13	86.75