EC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $16.14 | $16.50 | $16.05 | $16.31 | -1.75% | 2.82M |
| Aug 3, 2026 | $16.44 | $16.71 | $16.18 | $16.60 | -1.01% | 2.37M |
| Jul 31, 2026 | $17.20 | $17.31 | $16.68 | $16.77 | -1.58% | 2.17M |
| Jul 30, 2026 | $16.45 | $17.09 | $16.32 | $17.04 | +3.90% | 2.22M |
| Jul 29, 2026 | $16.20 | $16.56 | $16.09 | $16.40 | +3.60% | 2.15M |
| Jul 28, 2026 | $15.66 | $15.87 | $15.40 | $15.83 | +0.19% | 2.04M |
| Jul 27, 2026 | $15.72 | $16.04 | $15.50 | $15.80 | -1.31% | 3.13M |
| Jul 24, 2026 | $16.30 | $16.49 | $16.00 | $16.01 | -1.96% | 1.59M |
| Jul 23, 2026 | $16.99 | $17.00 | $16.32 | $16.33 | -2.16% | 1.84M |
| Jul 22, 2026 | $16.77 | $17.07 | $16.58 | $16.69 | +0.97% | 2.29M |
| Jul 21, 2026 | $16.14 | $16.74 | $16.14 | $16.53 | +3.12% | 2.21M |
| Jul 20, 2026 | $15.93 | $16.14 | $15.86 | $16.03 | -0.37% | 1.28M |
| Jul 17, 2026 | $15.94 | $16.11 | $15.73 | $16.09 | +1.84% | 1.84M |
| Jul 16, 2026 | $15.82 | $16.11 | $15.71 | $15.80 | -1.13% | 3.65M |
| Jul 15, 2026 | $16.18 | $16.24 | $15.92 | $15.98 | -1.11% | 2.45M |
| Jul 14, 2026 | $16.06 | $16.21 | $15.71 | $16.16 | +1.76% | 2.73M |
| Jul 13, 2026 | $15.79 | $16.00 | $15.50 | $15.88 | +1.93% | 2.36M |
| Jul 10, 2026 | $15.45 | $15.70 | $15.16 | $15.58 | +1.23% | 2.77M |
| Jul 9, 2026 | $15.17 | $15.42 | $14.93 | $15.39 | +1.72% | 2.90M |
| Jul 8, 2026 | $14.90 | $15.41 | $14.90 | $15.13 | +3.00% | 2.36M |
| Jul 7, 2026 | $14.45 | $14.82 | $14.27 | $14.69 | +1.52% | 2.54M |
| Jul 6, 2026 | $14.75 | $14.93 | $14.40 | $14.47 | -1.56% | 1.61M |
| Jul 2, 2026 | $14.67 | $14.88 | $14.43 | $14.70 | +1.73% | 2.31M |
| Jul 1, 2026 | $14.05 | $14.69 | $14.05 | $14.45 | +1.47% | 2.99M |
| Jun 30, 2026 | $14.65 | $14.75 | $14.11 | $14.24 | -2.20% | 2.38M |
| Jun 29, 2026 | $14.85 | $14.85 | $14.56 | $14.56 | -1.09% | 1.22M |
| Jun 26, 2026 | $14.23 | $14.82 | $14.21 | $14.72 | +1.87% | 3.40M |
| Jun 25, 2026 | $14.72 | $14.72 | $14.20 | $14.45 | -0.96% | 3.21M |
| Jun 24, 2026 | $15.05 | $15.12 | $14.43 | $14.59 | -5.93% | 5.91M |
| Jun 23, 2026 | $16.05 | $16.10 | $15.47 | $15.51 | -4.55% | 3.39M |
| Jun 22, 2026 | $17.07 | $17.75 | $15.75 | $16.25 | -1.99% | 8.74M |
| Jun 18, 2026 | $15.47 | $16.76 | $15.28 | $16.58 | +5.81% | 5.61M |
| Jun 17, 2026 | $15.97 | $16.03 | $15.51 | $15.67 | -0.76% | 2.66M |
| Jun 16, 2026 | $15.50 | $15.86 | $15.36 | $15.79 | +0.64% | 3.81M |
| Jun 15, 2026 | $16.01 | $16.22 | $15.57 | $15.69 | -5.37% | 3.17M |
| Jun 12, 2026 | $16.05 | $16.61 | $16.02 | $16.58 | +1.97% | 1.60M |
| Jun 11, 2026 | $16.36 | $16.72 | $16.10 | $16.26 | +0.31% | 2.06M |
| Jun 10, 2026 | $15.95 | $16.81 | $15.88 | $16.21 | +2.08% | 3.22M |
| Jun 9, 2026 | $15.28 | $15.90 | $15.10 | $15.88 | +3.45% | 3.01M |
| Jun 8, 2026 | $15.33 | $15.50 | $15.05 | $15.35 | +1.32% | 1.22M |
| Jun 5, 2026 | $15.52 | $15.52 | $15.10 | $15.15 | -3.13% | 2.06M |
| Jun 4, 2026 | $15.25 | $15.67 | $15.22 | $15.64 | +0.39% | 2.31M |
| Jun 3, 2026 | $16.10 | $16.11 | $15.56 | $15.58 | -2.50% | 2.47M |
| Jun 2, 2026 | $16.07 | $16.29 | $15.89 | $15.98 | -1.66% | 3.15M |
| Jun 1, 2026 | $15.90 | $16.45 | $15.83 | $16.25 | +11.23% | 7.00M |
| May 29, 2026 | $14.72 | $14.76 | $14.38 | $14.61 | -1.08% | 3.62M |
| May 28, 2026 | $14.95 | $15.15 | $14.56 | $14.77 | -1.01% | 3.30M |
| May 27, 2026 | $14.54 | $14.93 | $14.45 | $14.92 | +0.40% | 3.85M |
| May 26, 2026 | $13.80 | $14.99 | $13.76 | $14.86 | +7.29% | 6.17M |
| May 22, 2026 | $13.69 | $13.97 | $13.64 | $13.85 | -0.07% | 1.80M |
| May 21, 2026 | $13.96 | $14.03 | $13.54 | $13.86 | +1.02% | 2.49M |
| May 20, 2026 | $13.95 | $14.19 | $13.71 | $13.72 | -2.07% | 3.41M |
| May 19, 2026 | $13.80 | $14.01 | $13.49 | $14.01 | +1.45% | 3.23M |
| May 18, 2026 | $12.93 | $13.89 | $12.93 | $13.81 | +5.50% | 3.68M |
| May 15, 2026 | $13.29 | $13.44 | $12.92 | $13.09 | -0.98% | 2.41M |
| May 14, 2026 | $12.84 | $13.38 | $12.76 | $13.22 | +2.72% | 3.00M |
| May 13, 2026 | $13.08 | $13.44 | $12.84 | $12.87 | -1.61% | 3.74M |
| May 12, 2026 | $12.91 | $13.16 | $12.86 | $13.08 | +2.27% | 2.90M |
| May 11, 2026 | $12.89 | $12.96 | $12.69 | $12.79 | +1.19% | 2.64M |
| May 8, 2026 | $13.09 | $13.09 | $12.61 | $12.64 | — | 2.77M |