ECGECG
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $89.93 | $92.73 | $88.07 | $88.49 | 1.51M |
| 1/29/2026 | $93.21 | $96.75 | $90.49 | $92.03 | 608,400 |
| 1/28/2026 | $94.11 | $95.50 | $92.71 | $93.75 | 465,115 |
| 1/27/2026 | $92.65 | $94.98 | $92.57 | $93.85 | 371,512 |
| 1/26/2026 | $90.34 | $93.51 | $90.34 | $91.60 | 384,400 |
| 1/23/2026 | $92.08 | $93.64 | $90.48 | $91.22 | 662,946 |
| 1/22/2026 | $95.15 | $95.41 | $90.09 | $92.06 | 412,627 |
| 1/21/2026 | $93.18 | $95.20 | $91.51 | $94.38 | 513,049 |
| 1/20/2026 | $91.68 | $93.52 | $90.05 | $91.70 | 452,400 |
| 1/16/2026 | $89.77 | $94.95 | $89.77 | $92.60 | 1.11M |
| 1/15/2026 | $88.03 | $91.08 | $88.03 | $89.30 | 646,642 |
| 1/14/2026 | $87.54 | $88.29 | $84.43 | $86.60 | 895,015 |
| 1/13/2026 | $86.01 | $86.93 | $84.25 | $85.66 | 1.94M |
| 1/12/2026 | $83.53 | $86.16 | $83.39 | $85.28 | 1.74M |
| 1/9/2026 | $88.19 | $89.48 | $85.12 | $85.33 | 996,549 |
| 1/8/2026 | $87.99 | $89.03 | $85.60 | $87.28 | 882,404 |
| 1/7/2026 | $88.83 | $90.75 | $87.34 | $88.60 | 507,809 |
| 1/6/2026 | $91.36 | $91.36 | $86.00 | $88.14 | 645,854 |
| 1/5/2026 | $90.28 | $93.42 | $90.28 | $91.69 | 602,402 |
| 1/2/2026 | $86.51 | $90.54 | $86.51 | $89.18 | 273,600 |
| 12/31/2025 | $87.71 | $87.71 | $85.12 | $85.56 | 328,200 |
| 12/30/2025 | $88.79 | $89.71 | $87.00 | $87.63 | 259,500 |
| 12/29/2025 | $89.60 | $90.65 | $88.04 | $88.82 | 432,248 |
| 12/26/2025 | $89.76 | $90.72 | $88.94 | $90.09 | 228,500 |
| 12/24/2025 | $89.91 | $90.52 | $88.93 | $89.66 | 168,848 |
| 12/23/2025 | $89.96 | $90.65 | $89.20 | $89.91 | 320,823 |
| 12/22/2025 | $91.06 | $91.65 | $89.20 | $90.01 | 313,448 |
| 12/19/2025 | $87.58 | $89.65 | $87.58 | $89.03 | 1.05M |
| 12/18/2025 | $87.47 | $88.09 | $85.66 | $87.20 | 354,800 |
| 12/17/2025 | $89.04 | $89.70 | $83.37 | $84.11 | 588,500 |
| 12/16/2025 | $90.19 | $91.57 | $87.68 | $89.22 | 448,103 |
| 12/15/2025 | $88.74 | $91.41 | $87.22 | $89.57 | 604,342 |
| 12/12/2025 | $101.12 | $101.12 | $84.58 | $88.09 | 1.71M |
| 12/11/2025 | $95.27 | $101.34 | $94.40 | $101.21 | 447,631 |
| 12/10/2025 | $91.58 | $96.77 | $91.13 | $96.25 | 382,325 |
| 12/9/2025 | $92.36 | $93.96 | $90.83 | $91.46 | 589,400 |
| 12/8/2025 | $92.66 | $93.47 | $90.73 | $91.22 | 581,700 |
| 12/5/2025 | $93.71 | $94.23 | $89.29 | $91.75 | 547,634 |
| 12/4/2025 | $92.24 | $95.76 | $91.04 | $94.48 | 384,800 |
| 12/3/2025 | $91.51 | $93.37 | $88.65 | $92.88 | 455,600 |
| 12/2/2025 | $91.55 | $92.74 | $90.70 | $91.39 | 417,300 |
| 12/1/2025 | $89.56 | $91.34 | $88.95 | $90.85 | 420,400 |
| 11/28/2025 | $91.28 | $92.21 | $90.75 | $91.96 | 207,319 |
| 11/26/2025 | $87.79 | $91.74 | $86.83 | $90.71 | 812,500 |
| 11/25/2025 | $86.50 | $88.29 | $83.20 | $87.45 | 830,000 |
| 11/24/2025 | $83.42 | $87.02 | $83.00 | $86.45 | 676,809 |
| 11/21/2025 | $81.25 | $83.01 | $78.14 | $82.48 | 858,866 |
| 11/20/2025 | $87.11 | $89.65 | $79.95 | $80.42 | 679,800 |
| 11/19/2025 | $86.86 | $87.55 | $84.53 | $84.63 | 686,100 |
| 11/18/2025 | $85.32 | $87.99 | $85.09 | $85.55 | 641,540 |
| 11/17/2025 | $89.31 | $90.33 | $86.26 | $87.03 | 540,101 |
| 11/14/2025 | $89.45 | $92.16 | $87.91 | $90.18 | 603,616 |
| 11/13/2025 | $99.39 | $100.03 | $90.75 | $91.58 | 595,700 |
| 11/12/2025 | $100.96 | $103.08 | $99.46 | $99.59 | 427,242 |
| 11/11/2025 | $99.53 | $100.38 | $98.48 | $100.01 | 257,700 |
| 11/10/2025 | $100.75 | $101.42 | $97.54 | $100.85 | 354,911 |
| 11/7/2025 | $96.34 | $98.30 | $93.50 | $97.81 | 465,800 |
| 11/6/2025 | $96.91 | $100.01 | $94.58 | $98.32 | 732,100 |
| 11/5/2025 | $97.37 | $98.35 | $89.62 | $93.28 | 988,100 |
| 11/4/2025 | $87.11 | $89.86 | $83.89 | $86.63 | 789,174 |