Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EBIZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 23.72 | -0.11 | -0.46% | 23.65 | 24.09 | 23.65 | 1,968 |
| Jun 06 2024 | 23.83 | 0.13 | 0.55% | 23.81 | 23.91 | 23.75 | 3,383 |
| Jun 05 2024 | 23.70 | 0.19 | 0.81% | 23.58 | 23.715 | 23.51 | 9,575 |
| Jun 04 2024 | 23.51 | -0.10 | -0.42% | 23.45 | 23.52 | 23.30 | 12,539 |
| Jun 03 2024 | 23.61 | -0.02 | -0.08% | 23.70 | 23.8899 | 23.4301 | 43,842 |
| May 31 2024 | 23.63 | 0.00 | 0.00% | 23.44 | 23.63 | 23.35 | 155,853 |
| May 30 2024 | 23.63 | 0.12 | 0.51% | 23.43 | 23.74 | 23.43 | 4,275 |
| May 29 2024 | 23.51 | -0.17 | -0.72% | 23.34 | 23.62 | 23.33 | 5,186 |
| May 28 2024 | 23.68 | -0.37 | -1.54% | 23.92 | 24.05 | 23.68 | 1,770 |
| May 24 2024 | 24.05 | 0.14 | 0.59% | 23.99 | 24.14 | 23.9717 | 2,735 |
| May 23 2024 | 23.91 | -0.58 | -2.37% | 24.38 | 24.40 | 23.85 | 10,674 |
| May 22 2024 | 24.49 | -0.15 | -0.61% | 24.74 | 24.74 | 24.42 | 11,768 |
| May 21 2024 | 24.64 | -0.41 | -1.64% | 24.83 | 24.83 | 24.64 | 2,457 |
| May 20 2024 | 25.05 | 0.13 | 0.52% | 24.95 | 25.05 | 24.925 | 4,804 |
| May 17 2024 | 24.92 | 0.03 | 0.12% | 24.885 | 25.0939 | 24.885 | 2,740 |
| May 16 2024 | 24.89 | 0.06 | 0.24% | 24.86 | 24.94 | 24.85 | 3,857 |
| May 15 2024 | 24.83 | 0.09 | 0.36% | 24.88 | 24.88 | 24.76 | 4,387 |
| May 14 2024 | 24.74 | 0.10 | 0.41% | 24.67 | 24.75 | 24.60 | 4,821 |
| May 13 2024 | 24.64 | 0.40 | 1.65% | 24.48 | 24.85 | 24.48 | 7,600 |
| May 10 2024 | 24.24 | -0.21 | -0.86% | 24.52 | 24.80 | 24.21 | 6,000 |
| May 09 2024 | 24.45 | 0.39 | 1.62% | 24.11 | 24.45 | 24.11 | 5,354 |
| May 08 2024 | 24.06 | -0.46 | -1.88% | 24.00 | 24.06 | 23.812 | 4,663 |
| May 07 2024 | 24.52 | -0.36 | -1.45% | 24.57 | 24.76 | 24.5189 | 27,581 |
| May 06 2024 | 24.88 | 0.32 | 1.30% | 24.76 | 24.89 | 24.71 | 59,737 |
| May 03 2024 | 24.56 | 0.56 | 2.33% | 24.30 | 24.59 | 24.30 | 10,698 |
| May 02 2024 | 24.00 | 1.16 | 5.08% | 23.70 | 24.00 | 23.60 | 4,248 |
| May 01 2024 | 22.84 | 0.01 | 0.04% | 22.84 | 22.88 | 21.33 | 5,625 |
| Apr 30 2024 | 22.83 | -0.34 | -1.47% | 23.13 | 23.13 | 22.83 | 5,199 |
| Apr 29 2024 | 23.17 | 0.05 | 0.22% | 23.20 | 23.2209 | 23.1412 | 3,378 |
| Apr 26 2024 | 23.12 | 0.42 | 1.85% | 22.87 | 23.2395 | 22.87 | 4,072 |
| Apr 25 2024 | 22.70 | -0.13 | -0.57% | 22.48 | 22.70 | 22.46 | 1,248 |
| Apr 24 2024 | 22.83 | -0.10 | -0.44% | 23.01 | 23.11 | 22.83 | 1,048 |
| Apr 23 2024 | 22.93 | 0.54 | 2.41% | 22.48 | 23.0238 | 22.48 | 2,919 |
| Apr 22 2024 | 22.39 | 0.46 | 2.10% | 22.16 | 22.411 | 22.07 | 2,346 |
| Apr 19 2024 | 21.93 | -0.06 | -0.27% | 21.92 | 22.0588 | 21.77 | 20,389 |
| Apr 18 2024 | 21.99 | -0.02 | -0.09% | 22.11 | 22.3593 | 21.99 | 2,295 |
| Apr 17 2024 | 22.01 | -0.20 | -0.90% | 22.28 | 22.35 | 22.01 | 3,807 |
| Apr 16 2024 | 22.21 | 0.00 | 0.00% | 22.01 | 22.34 | 22.01 | 2,950 |
| Apr 15 2024 | 22.21 | -0.53 | -2.33% | 22.87 | 22.87 | 22.21 | 11,251 |
| Apr 12 2024 | 22.74 | -0.70 | -2.99% | 23.05 | 23.05 | 22.6401 | 2,576 |
| Apr 11 2024 | 23.44 | 0.10 | 0.43% | 23.42 | 23.45 | 23.2806 | 1,079 |
| Apr 10 2024 | 23.34 | -0.45 | -1.89% | 23.38 | 23.48 | 23.22 | 9,489 |
| Apr 09 2024 | 23.79 | 0.23 | 0.98% | 23.68 | 23.85 | 23.59 | 8,884 |
| Apr 08 2024 | 23.56 | 0.03 | 0.13% | 23.55 | 23.6499 | 23.5419 | 1,931 |
| Apr 05 2024 | 23.53 | 0.25 | 1.07% | 23.28 | 23.54 | 23.28 | 200,965 |
| Apr 04 2024 | 23.28 | -0.31 | -1.31% | 23.81 | 23.82 | 23.27 | 9,610 |
| Apr 03 2024 | 23.59 | -0.01 | -0.04% | 23.59 | 23.7037 | 23.48 | 8,518 |
| Apr 02 2024 | 23.60 | -0.30 | -1.26% | 23.60 | 23.6351 | 23.40 | 10,798 |
| Apr 01 2024 | 23.90 | 0.02 | 0.08% | 24.03 | 24.03 | 23.76 | 9,939 |
| Mar 28 2024 | 23.88 | -0.08 | -0.33% | 23.99 | 24.05 | 23.88 | 14,015 |
| Mar 27 2024 | 23.96 | 0.08 | 0.34% | 23.90 | 23.96 | 23.8705 | 1,986 |
| Mar 26 2024 | 23.88 | 0.00 | 0.00% | 23.96 | 24.00 | 23.84 | 2,790 |
| Mar 25 2024 | 23.88 | 0.02 | 0.08% | 23.96 | 24.09 | 23.84 | 4,622 |
| Mar 22 2024 | 23.86 | -0.30 | -1.24% | 24.10 | 24.10 | 23.86 | 4,897 |
| Mar 21 2024 | 24.16 | 0.04 | 0.17% | 24.20 | 24.32 | 24.16 | 18,861 |
| Mar 20 2024 | 24.12 | 0.54 | 2.29% | 23.66 | 24.12 | 23.66 | 23,259 |
| Mar 19 2024 | 23.58 | 0.01 | 0.04% | 23.43 | 23.6099 | 23.315 | 2,621 |
| Mar 18 2024 | 23.57 | 0.14 | 0.60% | 23.63 | 23.66 | 23.51 | 2,259 |
| Mar 15 2024 | 23.43 | -0.07 | -0.30% | 23.52 | 23.52 | 23.40 | 1,811 |
| Mar 14 2024 | 23.50 | -0.35 | -1.47% | 23.84 | 23.84 | 23.50 | 2,806 |
| Mar 13 2024 | 23.85 | 0.53 | 2.27% | 23.42 | 23.9582 | 23.42 | 17,291 |
| Mar 12 2024 | 23.32 | 0.27 | 1.17% | 23.28 | 23.39 | 23.24 | 1,946 |
| Mar 11 2024 | 23.05 | -0.11 | -0.47% | 23.16 | 23.22 | 23.05 | 8,595 |
