EEFT(EEFT)
EEFT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $66.50 | $67.10 | $65.75 | $66.20 | 650,757 |
| 5/21/2026 | $67.11 | $67.70 | $66.00 | $66.50 | 725,300 |
| 5/20/2026 | $67.17 | $68.63 | $65.76 | $67.78 | 678,929 |
| 5/19/2026 | $69.63 | $70.04 | $66.98 | $67.17 | 662,700 |
| 5/18/2026 | $66.52 | $69.62 | $65.91 | $69.01 | 632,222 |
| 5/15/2026 | $67.79 | $68.47 | $66.04 | $66.08 | 691,726 |
| 5/14/2026 | $70.24 | $70.56 | $67.63 | $67.63 | 734,826 |
| 5/13/2026 | $69.64 | $70.89 | $69.07 | $69.87 | 749,318 |
| 5/12/2026 | $69.93 | $70.80 | $68.82 | $69.98 | 599,500 |
| 5/11/2026 | $68.52 | $69.63 | $67.44 | $69.60 | 769,500 |
| 5/8/2026 | $71.30 | $71.30 | $68.22 | $68.83 | 596,924 |
| 5/7/2026 | $69.96 | $73.08 | $69.96 | $71.58 | 491,000 |
| 5/6/2026 | $70.54 | $71.22 | $69.44 | $69.67 | 532,300 |
| 5/5/2026 | $72.39 | $72.50 | $69.05 | $70.41 | 808,000 |
| 5/4/2026 | $74.00 | $75.22 | $72.43 | $72.48 | 409,200 |
| 5/1/2026 | $72.99 | $74.72 | $72.91 | $74.01 | 579,943 |
| 4/30/2026 | $74.33 | $75.23 | $72.30 | $72.38 | 1.46M |
| 4/29/2026 | $76.11 | $78.19 | $73.62 | $75.33 | 1.13M |
| 4/28/2026 | $76.12 | $76.99 | $74.81 | $75.72 | 596,025 |
| 4/27/2026 | $74.07 | $75.36 | $73.71 | $75.22 | 463,730 |
| 4/24/2026 | $74.46 | $75.08 | $73.21 | $74.23 | 843,000 |
| 4/23/2026 | $78.50 | $78.75 | $73.73 | $74.64 | 876,600 |
| 4/22/2026 | $77.64 | $80.07 | $76.83 | $79.38 | 999,000 |
| 4/21/2026 | $75.99 | $78.05 | $75.50 | $77.05 | 1.38M |
| 4/20/2026 | $74.12 | $75.74 | $73.83 | $75.22 | 447,029 |
| 4/17/2026 | $74.96 | $75.84 | $74.33 | $74.40 | 687,800 |
| 4/16/2026 | $73.92 | $74.61 | $73.47 | $74.24 | 595,600 |
| 4/15/2026 | $71.71 | $73.95 | $71.35 | $73.69 | 686,646 |
| 4/14/2026 | $70.40 | $71.54 | $70.40 | $71.15 | 561,946 |
| 4/13/2026 | $68.06 | $70.61 | $67.69 | $70.46 | 404,446 |
| 4/10/2026 | $69.23 | $69.41 | $67.85 | $68.53 | 518,200 |
| 4/9/2026 | $68.16 | $69.28 | $67.04 | $69.27 | 560,128 |
| 4/8/2026 | $68.61 | $69.77 | $68.10 | $68.16 | 670,818 |
| 4/7/2026 | $65.92 | $66.60 | $65.26 | $66.25 | 497,206 |
| 4/6/2026 | $64.44 | $67.06 | $63.81 | $66.28 | 763,815 |
| 4/2/2026 | $65.35 | $67.48 | $63.73 | $64.05 | 867,473 |
| 4/1/2026 | $66.52 | $66.97 | $64.50 | $66.01 | 532,900 |
| 3/31/2026 | $66.93 | $67.74 | $65.11 | $66.37 | 618,200 |
| 3/30/2026 | $65.50 | $67.50 | $65.08 | $65.98 | 827,504 |
| 3/27/2026 | $68.34 | $68.62 | $65.07 | $65.08 | 566,679 |
| 3/26/2026 | $66.76 | $69.80 | $66.76 | $68.53 | 579,712 |
| 3/25/2026 | $68.59 | $69.70 | $66.74 | $67.11 | 558,141 |
| 3/24/2026 | $66.93 | $68.23 | $66.01 | $67.70 | 509,005 |
| 3/23/2026 | $67.69 | $69.34 | $66.70 | $67.68 | 772,910 |
| 3/20/2026 | $67.06 | $67.40 | $66.00 | $66.53 | 922,038 |
| 3/19/2026 | $67.29 | $68.61 | $65.69 | $67.29 | 694,000 |
| 3/18/2026 | $71.18 | $71.82 | $67.64 | $67.68 | 685,817 |
| 3/17/2026 | $71.39 | $73.30 | $71.39 | $71.55 | 421,100 |
| 3/16/2026 | $71.57 | $71.80 | $70.39 | $70.79 | 376,914 |
| 3/13/2026 | $72.77 | $73.06 | $70.81 | $71.13 | 479,500 |
| 3/12/2026 | $73.63 | $75.00 | $72.26 | $72.46 | 613,827 |
| 3/11/2026 | $72.76 | $74.31 | $72.31 | $74.10 | 615,217 |
| 3/10/2026 | $72.73 | $72.92 | $70.20 | $72.01 | 618,525 |
| 3/9/2026 | $72.55 | $72.88 | $70.00 | $72.49 | 479,326 |
| 3/6/2026 | $73.50 | $73.88 | $72.30 | $73.33 | 378,322 |
| 3/5/2026 | $73.77 | $75.47 | $73.77 | $74.22 | 1.08M |
| 3/4/2026 | $72.50 | $75.46 | $72.42 | $74.33 | 1.10M |
| 3/3/2026 | $70.46 | $73.01 | $70.46 | $72.14 | 496,256 |
| 3/2/2026 | $67.91 | $72.07 | $67.91 | $71.68 | 828,433 |
| 2/27/2026 | $70.27 | $70.99 | $69.38 | $69.55 | 533,100 |
| 2/26/2026 | $71.01 | $71.86 | $70.07 | $70.93 | 1.01M |
| 2/25/2026 | $68.89 | $71.37 | $68.00 | $71.01 | 1.13M |
| 2/24/2026 | $70.42 | $71.69 | $68.56 | $68.87 | 726,300 |
| 2/23/2026 | $72.14 | $72.32 | $70.22 | $70.53 | 675,700 |