|
Closing price on 2/21/2023
|
|
| Open |
19.50 |
| High |
20.45 |
| Low |
19.45 |
| Volume |
7,263,400 |
| Split-adjusted Price |
15.74 |
|
|
EIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
+1.05 / +5.48%
|
19.50
|
20.45
|
19.45
|
20.20
|
20.17
|
15.74
|
7,263,400
|
|
|
2/20/2023
|
-0.05 / -0.26%
|
19.20
|
19.40
|
18.95
|
19.15
|
19.15
|
14.92
|
5,322,200
|
|
|
2/17/2023
|
+0.85 / +4.63%
|
19.00
|
19.30
|
18.70
|
19.20
|
18.98
|
14.96
|
1,793,900
|
|
|
2/16/2023
|
+1.00 / +4.76%
|
21.50
|
22.10
|
20.85
|
22.00
|
21.32
|
14.29
|
24,027,800
|
|
|
2/15/2023
|
-1.10 / -4.98%
|
22.55
|
22.55
|
20.75
|
21.00
|
21.49
|
13.64
|
3,817,700
|
|
|
2/14/2023
|
+0.75 / +3.51%
|
21.50
|
22.65
|
21.35
|
22.10
|
22.13
|
14.35
|
6,923,500
|
|
|
2/13/2023
|
-1.60 / -6.97%
|
22.95
|
23.20
|
21.35
|
21.35
|
21.79
|
13.86
|
25,232,000
|
|
|
2/10/2023
|
-1.70 / -6.90%
|
24.75
|
24.75
|
22.95
|
22.95
|
23.89
|
14.90
|
7,747,700
|
|
|
2/9/2023
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.40
|
24.65
|
24.51
|
16.01
|
33,269,364
|
|
|
2/8/2023
|
-0.55 / -2.20%
|
25.05
|
25.30
|
24.45
|
24.45
|
24.63
|
15.88
|
7,565,200
|
|
|
2/7/2023
|
-0.80 / -3.10%
|
25.90
|
26.00
|
25.00
|
25.00
|
25.36
|
16.23
|
8,240,000
|
|
|
2/6/2023
|
+0.50 / +1.98%
|
25.90
|
25.90
|
25.50
|
25.80
|
25.73
|
16.75
|
5,772,100
|
|
|
2/3/2023
|
0.00 / 0.00%
|
25.50
|
25.90
|
25.30
|
25.30
|
25.51
|
16.43
|
10,774,100
|
|
|
2/2/2023
|
-0.40 / -1.56%
|
25.60
|
25.90
|
25.25
|
25.30
|
25.41
|
16.43
|
2,269,700
|
|
|
2/1/2023
|
-0.30 / -1.15%
|
26.10
|
26.50
|
25.55
|
25.70
|
25.94
|
16.69
|
2,400,000
|
|
|
1/31/2023
|
0.00 / 0.00%
|
26.25
|
26.25
|
25.70
|
26.00
|
25.96
|
16.88
|
2,661,100
|
|
|
1/30/2023
|
-0.95 / -3.53%
|
26.95
|
26.95
|
25.80
|
26.00
|
26.27
|
16.88
|
7,618,800
|
|
|
1/27/2023
|
-0.15 / -0.55%
|
27.20
|
27.40
|
26.95
|
26.95
|
27.11
|
17.50
|
6,774,900
|
|
|
1/19/2023
|
+0.40 / +1.50%
|
26.25
|
27.60
|
26.25
|
27.10
|
26.81
|
17.60
|
13,888,100
|
|
|
1/18/2023
|
-0.05 / -0.19%
|
26.70
|
27.00
|
26.25
|
26.70
|
26.62
|
17.34
|
2,023,500
|
|
|
1/17/2023
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.50
|
26.75
|
26.71
|
17.37
|
4,509,400
|
|
|
1/16/2023
|
+1.00 / +3.88%
|
25.80
|
27.05
|
25.75
|
26.75
|
26.67
|
17.37
|
3,576,600
|
|
|
1/13/2023
|
+0.75 / +3.00%
|
25.15
|
25.90
|
24.90
|
25.75
|
25.55
|
16.72
|
137,123,007
|
|
|
1/12/2023
|
-1.20 / -4.58%
|
26.40
|
26.70
|
24.90
|
25.00
|
25.49
|
16.23
|
6,772,400
|
|
|
1/11/2023
|
-1.90 / -6.76%
|
28.10
|
28.50
|
26.20
|
26.20
|
26.99
|
17.01
|
5,212,400
|
|
|
1/10/2023
|
-0.70 / -2.43%
|
29.35
|
29.35
|
28.10
|
28.10
|
28.34
|
18.25
|
23,970,200
|
|
|
1/9/2023
|
+0.70 / +2.49%
|
28.50
|
29.60
|
28.50
|
28.80
|
28.98
|
18.70
|
19,272,300
|
|
|
1/6/2023
|
+0.50 / +1.81%
|
27.80
|
28.30
|
27.40
|
28.10
|
27.86
|
18.25
|
13,617,600
|
|
|
1/5/2023
|
+0.45 / +1.66%
|
27.15
|
27.75
|
27.10
|
27.60
|
27.37
|
17.92
|
7,069,300
|
|
|
1/4/2023
|
-0.25 / -0.91%
|
27.10
|
27.60
|
27.10
|
27.15
|
27.26
|
17.63
|
7,497,300
|
|
|
|