(NY: EICB )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	24.85	24.87	24.85	24.85	1,753	-0.01(-0.04%)
May 16, 2024	24.88	24.88	24.66	24.86	10,596	-0.01(-0.04%)
May 15, 2024	24.88	24.89	24.85	24.87	3,073	+0.04(+0.16%)
May 14, 2024	24.83	24.89	24.83	24.83	2,273	+0.08(+0.32%)
May 13, 2024	24.75	24.85	24.75	24.75	2,044	+0.05(+0.20%)
May 10, 2024	24.75	24.75	24.62	24.70	3,626	+0.05(+0.21%)
May 09, 2024	24.67	24.67	24.60	24.65	4,795	+0.06(+0.24%)
May 08, 2024	24.62	24.62	24.59	24.59	1,220	-0.06(-0.24%)
May 07, 2024	24.62	24.67	24.62	24.65	1,768	+0.10(+0.40%)
May 06, 2024	24.70	24.74	24.55	24.55	4,505	-0.15(-0.60%)
May 03, 2024	24.64	24.70	24.64	24.70	730	+0.06(+0.24%)
May 02, 2024	24.59	24.64	24.59	24.64	4,150	+0.00(+0.00%)
May 01, 2024	24.64	24.64	24.54	24.64	1,418	+0.20(+0.81%)
Apr 30, 2024	24.53	24.55	24.44	24.44	2,678	+0.00(+0.00%)
Apr 29, 2024	24.59	24.59	24.44	24.44	1,770	-0.08(-0.32%)
Apr 26, 2024	24.44	24.63	24.44	24.52	2,915	+0.07(+0.28%)
Apr 25, 2024	24.44	24.56	24.44	24.45	3,178	-0.13(-0.53%)
Apr 24, 2024	24.55	24.64	24.55	24.58	2,515	+0.10(+0.41%)
Apr 23, 2024	24.45	24.50	24.45	24.48	3,099	-0.02(-0.08%)
Apr 22, 2024	24.46	24.50	24.43	24.50	4,428	-0.01(-0.04%)
Apr 19, 2024	24.51	24.51	24.44	24.51	3,912	+0.07(+0.28%)
Apr 18, 2024	24.64	24.64	24.30	24.44	6,285	-0.16(-0.64%)
Apr 17, 2024	24.59	24.60	24.59	24.60	952	-0.07(-0.29%)
Apr 16, 2024	24.64	24.67	24.34	24.67	7,061	+0.04(+0.16%)
Apr 15, 2024	24.57	24.64	24.48	24.63	8,008	+0.06(+0.23%)
Apr 12, 2024	24.71	24.72	24.57	24.57	8,934	-0.10(-0.41%)
Apr 11, 2024	24.67	24.71	24.64	24.67	10,261	-0.11(-0.45%)
Apr 10, 2024	24.76	24.80	24.66	24.79	3,313	+0.02(+0.07%)
Apr 09, 2024	24.75	24.80	24.64	24.77	9,196	+0.06(+0.25%)
Apr 08, 2024	24.63	24.71	24.55	24.71	11,077	+0.09(+0.36%)
Apr 05, 2024	24.60	24.66	24.57	24.62	6,413	+0.01(+0.06%)
Apr 04, 2024	24.65	24.67	24.59	24.60	6,676	-0.01(-0.06%)
Apr 03, 2024	24.64	24.67	24.60	24.62	15,059	+0.00(+0.00%)
Apr 02, 2024	24.70	24.73	24.62	24.62	28,028	-0.16(-0.64%)
Apr 01, 2024	24.76	24.78	24.73	24.78	9,045	+0.00(+0.00%)
Mar 28, 2024	24.78	24.84	24.71	24.78	18,981	+0.00(+0.00%)
Mar 27, 2024	24.73	24.81	24.73	24.78	1,381	-0.03(-0.11%)
Mar 26, 2024	24.72	24.80	24.72	24.80	539	-0.00(-0.01%)
Mar 25, 2024	24.78	24.81	24.78	24.81	4,509	+0.00(+0.01%)
Mar 22, 2024	24.81	24.81	24.71	24.80	1,093	+0.03(+0.11%)
Mar 21, 2024	24.73	24.78	24.73	24.78	1,353	+0.10(+0.40%)
Mar 20, 2024	24.70	24.72	24.68	24.68	5,930	-0.05(-0.22%)
Mar 19, 2024	24.72	24.81	24.68	24.73	8,542	+0.02(+0.10%)
Mar 18, 2024	24.75	24.75	24.71	24.71	4,002	-0.12(-0.48%)
Mar 15, 2024	24.81	24.83	24.76	24.83	4,008	-0.01(-0.04%)
Mar 14, 2024	24.82	24.83	24.78	24.83	1,851	+0.03(+0.12%)
Mar 13, 2024	24.81	24.82	24.81	24.81	750	+0.04(+0.16%)
Mar 12, 2024	24.84	24.84	24.77	24.77	2,015	-0.01(-0.02%)
Mar 11, 2024	24.78	24.80	24.75	24.77	1,275	+0.03(+0.10%)
Mar 08, 2024	24.76	24.78	24.75	24.75	1,790	-0.03(-0.11%)
Mar 07, 2024	24.70	24.77	24.69	24.77	2,660	+0.16(+0.64%)
Mar 06, 2024	24.61	24.62	24.58	24.62	3,880	+0.06(+0.24%)
Mar 05, 2024	24.56	24.56	24.56	24.56	3,758	-0.02(-0.08%)
Mar 04, 2024	24.58	24.58	24.56	24.58	3,936	+0.00(+0.02%)
Mar 01, 2024	24.62	24.62	24.57	24.57	3,683	-0.03(-0.14%)
Feb 29, 2024	24.62	24.63	24.54	24.61	3,565	+0.03(+0.12%)
Feb 28, 2024	24.60	24.62	24.58	24.58	4,845	-0.00(-0.02%)
Feb 27, 2024	24.61	24.62	24.53	24.58	13,510	+0.01(+0.06%)
Feb 26, 2024	24.62	24.66	24.57	24.57	10,874	-0.01(-0.04%)
Feb 23, 2024	24.59	24.62	24.57	24.58	19,741	+0.01(+0.04%)
Feb 22, 2024	24.51	24.57	24.50	24.57	3,260	+0.06(+0.24%)
Feb 21, 2024	24.52	24.55	24.48	24.51	6,480	+0.01(+0.06%)
Feb 20, 2024	24.49	24.56	24.49	24.49	6,545	-0.04(-0.18%)
Feb 16, 2024	24.51	24.55	24.50	24.54	3,637	+0.02(+0.08%)
Feb 15, 2024	24.56	24.57	24.51	24.52	6,987	-0.05(-0.20%)
Feb 14, 2024	24.56	24.57	24.53	24.57	1,019	-0.00(-0.00%)
Feb 13, 2024	24.53	24.58	24.52	24.57	8,079	-0.02(-0.10%)
Feb 12, 2024	24.57	24.62	24.54	24.59	9,114	+0.02(+0.10%)
Feb 09, 2024	24.63	24.63	24.57	24.57	1,489	-0.06(-0.24%)
Feb 08, 2024	24.54	24.65	24.54	24.63	668	+0.09(+0.37%)
Feb 07, 2024	24.41	24.54	24.41	24.54	3,603	+0.00(+0.00%)
Feb 06, 2024	24.34	24.54	24.34	24.54	5,829	+0.18(+0.74%)
Feb 05, 2024	24.36	24.40	24.34	24.36	3,371	+0.01(+0.06%)
Feb 02, 2024	24.57	24.57	24.34	24.34	4,854	-0.03(-0.12%)
Feb 01, 2024	24.46	24.46	24.35	24.37	4,120	+0.01(+0.04%)
Jan 31, 2024	24.36	24.45	24.35	24.36	4,124	+0.00(+0.00%)
Jan 30, 2024	24.41	24.41	24.34	24.36	6,641	-0.04(-0.16%)
Jan 29, 2024	24.45	24.45	24.36	24.40	10,734	-0.02(-0.08%)
Jan 26, 2024	24.45	24.51	24.41	24.42	2,232	-0.03(-0.12%)
Jan 25, 2024	24.55	24.55	24.40	24.45	6,757	-0.00(-0.02%)
Jan 24, 2024	24.51	24.51	24.41	24.45	7,042	-0.02(-0.06%)
Jan 23, 2024	24.50	24.50	24.42	24.47	2,326	-0.13(-0.52%)
Jan 22, 2024	24.46	24.59	24.36	24.59	1,441	+0.19(+0.78%)
Jan 19, 2024	24.36	24.44	24.35	24.41	2,665	+0.04(+0.18%)
Jan 18, 2024	24.42	24.46	24.36	24.36	3,763	-0.17(-0.68%)
Jan 17, 2024	24.47	24.53	24.46	24.53	2,403	-0.01(-0.06%)
Jan 16, 2024	24.48	24.54	24.36	24.54	8,467	+0.03(+0.14%)
Jan 12, 2024	24.55	24.55	24.51	24.51	1,795	-0.09(-0.36%)
Jan 11, 2024	24.40	24.60	24.40	24.59	1,140	+0.23(+0.96%)
Jan 10, 2024	24.36	24.69	24.36	24.36	9,147	-0.02(-0.07%)
Jan 09, 2024	24.18	24.59	24.18	24.38	6,378	+0.19(+0.79%)
Jan 08, 2024	24.16	24.20	24.10	24.19	9,176	+0.03(+0.13%)
Jan 05, 2024	24.30	24.32	24.10	24.16	15,905	+0.05(+0.20%)
Jan 04, 2024	24.21	24.21	24.11	24.11	8,565	-0.07(-0.28%)
Jan 03, 2024	24.16	24.19	24.13	24.18	3,745	+0.05(+0.20%)
Jan 02, 2024	24.16	24.16	24.11	24.13	6,800	-0.03(-0.12%)
Dec 29, 2023	24.16	24.16	24.01	24.16	5,384	+0.00(+0.01%)
Dec 28, 2023	24.13	24.15	24.06	24.15	6,920	+0.03(+0.11%)
Dec 27, 2023	24.15	24.15	24.06	24.13	11,847	-0.01(-0.04%)
Dec 26, 2023	24.14	24.15	24.13	24.14	1,889	-0.00(-0.02%)
Dec 22, 2023	24.15	24.16	24.09	24.14	5,191	-0.01(-0.05%)
Dec 21, 2023	24.16	24.16	23.96	24.15	8,010	+0.03(+0.11%)
Dec 20, 2023	24.13	24.16	24.10	24.13	11,653	-0.02(-0.10%)
Dec 19, 2023	24.16	24.20	24.13	24.15	10,177	-0.00(-0.02%)
Dec 18, 2023	24.18	24.18	24.11	24.16	7,600	+0.02(+0.10%)
Dec 15, 2023	24.20	24.20	24.06	24.13	14,357	-0.07(-0.30%)
Dec 14, 2023	24.58	24.58	24.18	24.20	34,364	-0.19(-0.79%)
Dec 13, 2023	24.19	24.40	24.19	24.40	1,311	+0.18(+0.76%)
Dec 12, 2023	24.38	24.38	24.09	24.21	8,447	-0.14(-0.56%)
Dec 11, 2023	24.35	24.35	24.17	24.35	2,437	-0.00(-0.00%)
Dec 08, 2023	24.20	24.62	24.06	24.35	8,470	-0.18(-0.74%)
Dec 07, 2023	24.03	24.53	23.96	24.53	10,311	+0.52(+2.16%)
Dec 06, 2023	24.03	24.03	24.01	24.01	837	+0.03(+0.12%)
Dec 05, 2023	23.97	23.98	23.95	23.98	4,485	+0.01(+0.04%)
Dec 04, 2023	23.97	23.97	23.97	23.97	2,172	+0.01(+0.04%)
Dec 01, 2023	23.97	23.97	23.93	23.97	821	+0.13(+0.52%)
Nov 30, 2023	23.86	23.91	23.76	23.84	5,765	-0.02(-0.08%)
Nov 29, 2023	23.88	23.91	23.85	23.86	8,943	-0.05(-0.20%)
Nov 28, 2023	23.88	23.91	23.88	23.91	3,460	-0.01(-0.04%)
Nov 27, 2023	23.97	23.97	23.92	23.92	1,530	+0.00(+0.00%)
Nov 24, 2023	23.81	23.92	23.81	23.92	2,020	-0.01(-0.04%)
Nov 22, 2023	23.94	23.94	23.81	23.93	3,015	-0.03(-0.12%)
Nov 21, 2023	23.85	23.96	23.85	23.96	4,005	+0.19(+0.81%)
Nov 20, 2023	23.96	23.96	23.74	23.76	12,903	-0.21(-0.88%)
Nov 17, 2023	23.93	24.04	23.93	23.97	3,274	+0.05(+0.20%)
Nov 16, 2023	23.76	23.93	23.71	23.93	1,838	+0.16(+0.69%)
Nov 15, 2023	23.67	23.76	23.67	23.76	2,760	+0.13(+0.57%)
Nov 14, 2023	23.90	23.97	23.53	23.63	17,408	-0.38(-1.60%)
Nov 13, 2023	23.91	24.01	23.88	24.01	4,044	+0.09(+0.36%)
Nov 10, 2023	24.01	24.01	23.71	23.93	4,374	+0.06(+0.25%)
Nov 09, 2023	23.85	23.87	23.73	23.87	4,886	+0.14(+0.61%)
Nov 08, 2023	23.73	23.73	23.46	23.72	3,217	-0.01(-0.04%)
Nov 07, 2023	23.59	23.74	23.46	23.73	13,469	+0.14(+0.60%)
Nov 06, 2023	23.58	23.63	23.46	23.59	25,378	+0.18(+0.77%)
Nov 03, 2023	23.12	23.41	23.09	23.41	7,873	+0.10(+0.45%)
Nov 02, 2023	23.08	23.30	23.08	23.30	3,083	+0.22(+0.94%)
Nov 01, 2023	23.16	23.16	23.08	23.09	2,134	-0.07(-0.32%)
Oct 31, 2023	23.11	23.17	22.88	23.16	6,857	+0.10(+0.45%)
Oct 30, 2023	23.12	23.12	22.84	23.06	4,356	-0.07(-0.29%)
Oct 27, 2023	23.15	23.15	23.12	23.12	344	-0.05(-0.20%)
Oct 26, 2023	22.62	23.19	22.59	23.17	4,100	-0.04(-0.16%)
Oct 25, 2023	23.10	23.24	22.70	23.21	4,570	+0.09(+0.38%)
Oct 24, 2023	23.01	23.41	22.98	23.12	2,688	+0.24(+1.03%)
Oct 23, 2023	22.93	22.93	22.66	22.89	9,741	+0.10(+0.46%)
Oct 20, 2023	22.89	23.08	22.78	22.78	7,168	-0.41(-1.76%)
Oct 19, 2023	22.98	23.19	22.62	23.19	12,665	+0.21(+0.90%)
Oct 18, 2023	23.31	23.36	22.93	22.98	15,837	-0.38(-1.63%)
Oct 17, 2023	23.60	23.64	23.31	23.36	9,518	-0.28(-1.20%)
Oct 16, 2023	23.58	23.65	23.51	23.65	3,072	+0.05(+0.20%)
Oct 13, 2023	23.70	23.70	23.60	23.60	484	-0.07(-0.28%)
Oct 12, 2023	23.57	23.67	23.57	23.67	2,953	+0.00(+0.00%)
Oct 11, 2023	23.55	23.67	23.47	23.67	5,188	+0.07(+0.28%)
Oct 10, 2023	23.60	23.60	23.59	23.60	1,564	+0.15(+0.65%)
Oct 09, 2023	23.45	23.45	23.45	23.45	301	+0.00(+0.00%)
Oct 06, 2023	23.34	23.45	23.34	23.45	1,401	+0.00(+0.00%)
Oct 05, 2023	23.45	23.45	23.45	23.45	1,129	+0.00(+0.00%)
Oct 04, 2023	23.35	23.45	23.35	23.45	2,030	-0.05(-0.20%)
Oct 03, 2023	23.40	23.54	23.20	23.49	9,757	+0.00(+0.00%)
Oct 02, 2023	23.51	23.51	23.46	23.49	6,764	+0.01(+0.04%)
Sep 29, 2023	23.54	23.54	23.48	23.48	2,010	-0.03(-0.12%)
Sep 28, 2023	23.51	23.51	23.41	23.51	1,405	+0.02(+0.08%)
Sep 27, 2023	23.49	23.49	23.35	23.49	5,908	+0.05(+0.20%)
Sep 26, 2023	23.54	23.54	23.40	23.45	2,492	-0.06(-0.26%)
Sep 25, 2023	23.51	23.51	23.51	23.51	1,215	-0.01(-0.06%)
Sep 22, 2023	23.51	23.59	23.51	23.52	1,634	+0.01(+0.04%)
Sep 21, 2023	23.49	23.51	23.28	23.51	6,904	+0.00(+0.00%)
Sep 20, 2023	23.54	23.54	23.51	23.51	2,787	+0.00(+0.00%)
Sep 19, 2023	23.44	23.54	23.42	23.51	4,557	-0.06(-0.24%)
Sep 18, 2023	23.49	23.57	23.44	23.57	3,184	+0.05(+0.20%)
Sep 15, 2023	23.56	23.58	23.52	23.52	1,251	-0.07(-0.28%)
Sep 14, 2023	23.56	23.61	23.51	23.59	1,632	+0.05(+0.20%)
Sep 13, 2023	23.55	23.59	23.54	23.54	695	-0.09(-0.40%)
Sep 12, 2023	23.54	23.63	23.47	23.63	1,635	+0.06(+0.24%)
Sep 11, 2023	23.53	23.59	23.51	23.58	3,002	+0.04(+0.16%)
Sep 08, 2023	23.55	23.56	23.54	23.54	2,632	+0.06(+0.25%)
Sep 07, 2023	23.48	23.48	23.35	23.48	1,858	+0.07(+0.28%)
Sep 06, 2023	23.39	23.42	23.38	23.42	1,079	+0.04(+0.18%)
Sep 05, 2023	23.41	23.43	23.37	23.37	2,438	-0.01(-0.04%)
Sep 01, 2023	23.44	23.44	23.37	23.38	3,418	+0.01(+0.06%)
Aug 31, 2023	23.44	23.44	23.37	23.37	4,875	-0.04(-0.18%)
Aug 30, 2023	23.40	23.44	23.40	23.41	5,527	-0.02(-0.10%)
Aug 29, 2023	23.45	23.45	23.39	23.44	3,156	+0.00(+0.00%)
Aug 28, 2023	23.44	23.44	23.40	23.44	3,548	+0.05(+0.20%)
Aug 25, 2023	23.36	23.45	23.36	23.39	2,319	+0.00(+0.00%)
Aug 24, 2023	23.51	23.51	23.38	23.39	6,089	-0.05(-0.20%)
Aug 23, 2023	23.29	23.52	23.24	23.44	6,068	+0.14(+0.60%)
Aug 22, 2023	23.25	23.29	23.20	23.29	4,730	+0.08(+0.36%)
Aug 21, 2023	23.25	23.35	23.21	23.21	3,137	-0.04(-0.16%)
Aug 18, 2023	23.17	23.25	23.15	23.25	7,516	-0.01(-0.04%)
Aug 17, 2023	23.25	23.29	23.14	23.26	11,290	-0.07(-0.32%)
Aug 16, 2023	23.29	23.34	23.26	23.33	6,085	+0.00(+0.00%)
Aug 15, 2023	23.36	23.36	23.29	23.33	4,089	-0.02(-0.08%)
Aug 14, 2023	23.35	23.38	23.31	23.35	8,220	+0.01(+0.04%)
Aug 11, 2023	23.34	23.34	23.31	23.34	4,305	+0.03(+0.12%)
Aug 10, 2023	23.29	23.34	23.25	23.31	6,989	+0.16(+0.68%)
Aug 09, 2023	23.16	23.16	23.12	23.16	7,034	-0.00(-0.02%)
Aug 08, 2023	23.14	23.17	23.04	23.16	24,166	-0.01(-0.06%)
Aug 07, 2023	23.12	23.30	23.11	23.17	29,397	+0.07(+0.32%)
Aug 04, 2023	23.16	23.16	23.04	23.10	27,438	+0.01(+0.04%)
Aug 03, 2023	23.12	23.12	23.03	23.09	47,002	+0.01(+0.04%)
Aug 02, 2023	23.16	23.16	23.03	23.08	104,050	-0.05(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.