EBKDY(EBKDY)
EBKDY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $66.62 | $66.62 | $65.23 | $65.63 | 5,421 |
| 7/10/2026 | $67.36 | $67.82 | $67.15 | $67.38 | 131,900 |
| 7/9/2026 | $67.05 | $67.27 | $66.91 | $67.13 | 236,034 |
| 7/8/2026 | $65.07 | $65.60 | $64.34 | $65.36 | 22,712 |
| 7/7/2026 | $68.08 | $68.17 | $67.24 | $67.37 | 36,500 |
| 7/6/2026 | $67.74 | $68.28 | $67.58 | $67.96 | 50,330 |
| 7/2/2026 | $67.51 | $67.96 | $67.23 | $67.42 | 37,700 |
| 7/1/2026 | $65.57 | $66.35 | $65.46 | $65.68 | 43,300 |
| 6/30/2026 | $66.09 | $67.01 | $66.09 | $66.60 | 31,131 |
| 6/29/2026 | $66.03 | $66.03 | $65.55 | $65.85 | 23,600 |
| 6/26/2026 | $65.57 | $65.94 | $65.34 | $65.46 | 44,104 |
| 6/25/2026 | $65.80 | $66.84 | $65.54 | $66.51 | 29,800 |
| 6/24/2026 | $64.82 | $65.28 | $64.72 | $64.97 | 30,100 |
| 6/23/2026 | $64.65 | $65.97 | $64.65 | $65.78 | 101,519 |
| 6/22/2026 | $66.38 | $66.51 | $66.17 | $66.20 | 97,219 |
| 6/18/2026 | $66.12 | $66.69 | $66.00 | $66.54 | 29,200 |
| 6/17/2026 | $66.17 | $67.00 | $65.66 | $65.80 | 36,629 |
| 6/16/2026 | $65.36 | $65.94 | $65.19 | $65.39 | 34,109 |
| 6/15/2026 | $65.06 | $65.21 | $64.38 | $64.38 | 30,100 |
| 6/12/2026 | $62.59 | $62.90 | $62.09 | $62.89 | 30,600 |
| 6/11/2026 | $59.53 | $61.60 | $59.53 | $61.29 | 45,200 |
| 6/10/2026 | $58.98 | $59.45 | $57.88 | $58.43 | 39,523 |
| 6/9/2026 | $59.72 | $59.78 | $58.42 | $58.94 | 34,312 |
| 6/8/2026 | $58.85 | $58.85 | $57.74 | $57.74 | 30,033 |
| 6/5/2026 | $59.30 | $59.49 | $58.39 | $58.58 | 37,347 |
| 6/4/2026 | $58.90 | $59.07 | $58.69 | $58.79 | 34,300 |
| 6/3/2026 | $58.84 | $58.87 | $58.04 | $58.18 | 33,100 |
| 6/2/2026 | $59.74 | $60.17 | $59.55 | $59.70 | 53,948 |
| 6/1/2026 | $58.88 | $59.41 | $58.54 | $58.55 | 78,900 |
| 5/29/2026 | $59.98 | $60.97 | $59.25 | $59.73 | 28,600 |
| 5/28/2026 | $58.67 | $59.40 | $58.47 | $58.73 | 39,900 |
| 5/27/2026 | $59.97 | $59.97 | $59.08 | $59.23 | 48,100 |
| 5/26/2026 | $60.01 | $60.04 | $59.34 | $59.68 | 27,534 |
| 5/22/2026 | $57.52 | $57.66 | $56.89 | $56.91 | 66,000 |
| 5/21/2026 | $56.90 | $57.93 | $56.77 | $57.82 | 30,436 |
| 5/20/2026 | $56.06 | $57.85 | $56.04 | $57.23 | 61,802 |
| 5/19/2026 | $56.31 | $56.77 | $56.05 | $56.08 | 35,533 |
| 5/18/2026 | $56.28 | $56.54 | $55.53 | $56.13 | 35,700 |
| 5/15/2026 | $56.65 | $57.02 | $56.00 | $56.45 | 36,200 |
| 5/14/2026 | $56.93 | $57.03 | $56.08 | $56.08 | 71,200 |
| 5/13/2026 | $56.01 | $57.16 | $55.78 | $56.73 | 31,715 |
| 5/12/2026 | $57.71 | $57.71 | $56.50 | $57.17 | 44,900 |
| 5/11/2026 | $57.97 | $59.50 | $57.96 | $57.96 | 26,911 |
| 5/8/2026 | $58.28 | $58.38 | $57.67 | $57.85 | 36,000 |
| 5/7/2026 | $58.62 | $58.92 | $57.16 | $57.58 | 62,337 |
| 5/6/2026 | $59.06 | $59.37 | $57.63 | $58.08 | 167,300 |
| 5/5/2026 | $55.62 | $56.13 | $54.25 | $55.10 | 130,800 |
| 5/4/2026 | $55.48 | $55.48 | $53.84 | $53.97 | 134,403 |
| 5/1/2026 | $56.40 | $58.00 | $55.80 | $56.51 | 40,900 |
| 4/30/2026 | $55.76 | $56.48 | $55.60 | $55.78 | 38,400 |
| 4/29/2026 | $60.52 | $60.52 | $58.26 | $58.46 | 39,630 |
| 4/28/2026 | $59.05 | $59.50 | $58.81 | $59.24 | 41,700 |
| 4/27/2026 | $58.79 | $59.56 | $58.04 | $58.56 | 35,800 |
| 4/24/2026 | $58.22 | $58.89 | $58.22 | $58.69 | 45,000 |
| 4/23/2026 | $58.76 | $59.34 | $57.91 | $58.46 | 33,700 |
| 4/22/2026 | $59.42 | $59.90 | $59.05 | $59.49 | 57,932 |
| 4/21/2026 | $61.28 | $61.53 | $59.99 | $60.79 | 23,500 |
| 4/20/2026 | $63.05 | $63.05 | $61.37 | $62.53 | 66,016 |
| 4/17/2026 | $63.33 | $64.17 | $62.83 | $63.85 | 30,400 |
| 4/16/2026 | $62.45 | $62.45 | $61.70 | $61.84 | 31,200 |
| 4/15/2026 | $62.96 | $63.06 | $62.52 | $62.52 | 41,600 |
| 4/14/2026 | $62.46 | $63.01 | $62.35 | $62.98 | 22,229 |