EICA(EICA)
EICA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.92 | $25.00 | $24.87 | $24.92 | 6,258 |
| 5/19/2026 | $24.93 | $24.98 | $24.91 | $24.91 | 5,600 |
| 5/18/2026 | $24.93 | $24.94 | $24.93 | $24.93 | 2,400 |
| 5/15/2026 | $24.91 | $25.02 | $24.91 | $24.92 | 1,300 |
| 5/14/2026 | $24.90 | $24.96 | $24.90 | $24.96 | 3,600 |
| 5/13/2026 | $24.95 | $24.95 | $24.90 | $24.90 | 400 |
| 5/12/2026 | $24.87 | $24.98 | $24.86 | $24.88 | 6,130 |
| 5/11/2026 | $25.02 | $25.02 | $25.02 | $25.02 | 220 |
| 5/8/2026 | $24.98 | $25.02 | $24.98 | $25.02 | 3,636 |
| 5/7/2026 | $25.02 | $25.02 | $25.02 | $25.02 | 615 |
| 5/6/2026 | $24.95 | $25.03 | $24.95 | $25.00 | 8,100 |
| 5/5/2026 | $24.93 | $24.99 | $24.93 | $24.98 | 4,408 |
| 5/4/2026 | $24.93 | $24.95 | $24.93 | $24.93 | 2,600 |
| 5/1/2026 | $24.97 | $24.97 | $24.93 | $24.93 | 700 |
| 4/30/2026 | $24.91 | $24.97 | $24.91 | $24.95 | 2,210 |
| 4/29/2026 | $24.92 | $24.92 | $24.90 | $24.90 | 1,600 |
| 4/28/2026 | $24.90 | $24.92 | $24.90 | $24.91 | 829 |
| 4/27/2026 | $24.88 | $24.97 | $24.88 | $24.94 | 2,300 |
| 4/24/2026 | $24.88 | $24.93 | $24.88 | $24.88 | 3,104 |
| 4/23/2026 | $24.90 | $24.92 | $24.90 | $24.92 | 400 |
| 4/22/2026 | $24.99 | $24.99 | $24.99 | $24.99 | 9 |
| 4/21/2026 | $24.95 | $24.99 | $24.95 | $24.99 | 1,200 |
| 4/20/2026 | $24.97 | $24.97 | $24.97 | $24.97 | 400 |
| 4/17/2026 | $24.97 | $24.97 | $24.97 | $24.97 | - |
| 4/16/2026 | $24.97 | $24.97 | $24.97 | $24.97 | 2 |
| 4/15/2026 | $24.97 | $24.97 | $24.97 | $24.97 | 500 |
| 4/14/2026 | $24.92 | $24.94 | $24.92 | $24.94 | 1,427 |
| 4/13/2026 | $24.92 | $24.92 | $24.92 | $24.92 | 800 |
| 4/10/2026 | $24.78 | $24.93 | $24.75 | $24.90 | 5,447 |
| 4/9/2026 | $25.40 | $25.40 | $24.90 | $24.98 | 6,323 |
| 4/8/2026 | $25.05 | $25.92 | $24.94 | $25.92 | 11,616 |
| 4/7/2026 | $24.85 | $24.92 | $24.85 | $24.87 | 1,400 |
| 4/6/2026 | $24.90 | $24.90 | $24.88 | $24.88 | 2,100 |
| 4/2/2026 | $24.85 | $24.89 | $24.85 | $24.89 | 633 |
| 4/1/2026 | $24.89 | $24.94 | $24.89 | $24.92 | 1,900 |
| 3/31/2026 | $24.81 | $24.90 | $24.81 | $24.88 | 2,200 |
| 3/30/2026 | $24.89 | $24.89 | $24.89 | $24.89 | - |
| 3/27/2026 | $24.91 | $24.91 | $24.89 | $24.89 | 3,500 |
| 3/26/2026 | $24.89 | $24.96 | $24.89 | $24.89 | 4,022 |
| 3/25/2026 | $25.08 | $25.08 | $24.89 | $24.96 | 4,900 |
| 3/24/2026 | $24.89 | $24.96 | $24.89 | $24.94 | 1,900 |
| 3/23/2026 | $24.97 | $24.97 | $24.81 | $24.97 | 3,214 |
| 3/20/2026 | $24.97 | $24.97 | $24.81 | $24.97 | 3,800 |
| 3/19/2026 | $24.81 | $24.96 | $24.80 | $24.96 | 3,700 |
| 3/18/2026 | $24.79 | $24.96 | $24.79 | $24.87 | 11,400 |
| 3/17/2026 | $24.80 | $24.96 | $24.80 | $24.92 | 24,200 |
| 3/16/2026 | $24.75 | $24.84 | $24.75 | $24.80 | 6,400 |
| 3/13/2026 | $24.80 | $24.84 | $24.76 | $24.82 | 6,241 |
| 3/12/2026 | $24.80 | $24.80 | $24.78 | $24.78 | 1,500 |
| 3/11/2026 | $24.80 | $24.83 | $24.78 | $24.78 | 1,500 |
| 3/10/2026 | $24.85 | $24.88 | $24.84 | $24.88 | 2,700 |
| 3/9/2026 | $24.80 | $24.90 | $24.80 | $24.90 | 3,241 |
| 3/6/2026 | $24.71 | $24.75 | $24.70 | $24.71 | 8,828 |
| 3/5/2026 | $24.78 | $24.78 | $24.72 | $24.73 | 3,502 |
| 3/4/2026 | $24.85 | $24.85 | $24.71 | $24.81 | 1,200 |
| 3/3/2026 | $24.80 | $24.98 | $24.70 | $24.71 | 9,300 |
| 3/2/2026 | $24.90 | $24.93 | $24.82 | $24.82 | 6,525 |
| 2/27/2026 | $24.81 | $24.90 | $24.81 | $24.90 | 3,842 |
| 2/26/2026 | $24.79 | $24.83 | $24.74 | $24.78 | 3,100 |
| 2/25/2026 | $24.78 | $24.78 | $24.76 | $24.76 | 814 |
| 2/24/2026 | $24.72 | $24.81 | $24.72 | $24.78 | 2,806 |
| 2/23/2026 | $24.78 | $24.78 | $24.78 | $24.78 | 311 |
| 2/20/2026 | $24.74 | $24.76 | $24.72 | $24.76 | 1,300 |