Dark

EBMT
Eagle Bancorp Montana, Inc
stock NASDAQ

At Close

Aug 7, 2026 3:59:46 PM EDT

23.75USD-0.482%(-0.12)33,689

14.01Bid 2147.48Ask 2133.47Spread

Pre-market

0.00USD-100.000%(-23.69)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

23.82USD+0.274%(+0.07)4,410

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	23.4300	23.8300	23.4300	23.7500	-0.794%	33,689	0.000%
2026-08-06	24.0500	24.0500	23.3900	23.9400	+1.055%	62,776	-0.794%
2026-08-05	23.9300	24.0000	23.3700	23.6900	-0.546%	31,267	+0.253%
2026-08-04	23.4900	24.0000	23.1500	23.8200	+1.061%	34,725	-0.294%
2026-08-03	23.5700	23.8400	23.4300	23.5700	+0.598%	25,617	+0.764%
2026-07-31	23.5300	23.9500	23.1300	23.4300	-0.888%	34,820	+1.366%
2026-07-30	23.9500	24.2499	23.1850	23.6400	-1.705%	49,437	+0.465%
2026-07-29	23.4100	24.5800	22.8100	24.0500	+2.036%	85,307	-1.247%
2026-07-28	23.6300	23.9500	23.1300	23.5700	+0.170%	43,819	+0.764%
2026-07-27	23.4300	24.1750	23.3300	23.5300	+0.685%	45,210	+0.935%
2026-07-24	22.8400	23.6500	22.8400	23.3700	+2.500%	31,544	+1.626%
2026-07-23	22.6900	22.9150	22.4200	22.8000	-0.567%	31,979	+4.167%
2026-07-22	23.2300	23.4699	22.7400	22.9300	-1.883%	47,358	+3.576%
2026-07-21	22.9800	23.4800	22.7000	23.3700	+1.213%	62,119	+1.626%
2026-07-20	23.1100	23.2750	22.8900	23.0900	-0.603%	43,909	+2.858%
2026-07-17	23.8700	24.0550	23.1400	23.2300	-3.047%	37,701	+2.238%
2026-07-16	23.6800	24.1700	23.6750	23.9600	+1.182%	37,199	-0.876%
2026-07-15	23.2400	23.7700	23.2400	23.6800	+2.069%	36,933	+0.296%
2026-07-14	23.5400	23.5400	23.1950	23.2000	-1.108%	22,454	+2.371%
2026-07-13	23.7805	23.7805	23.1100	23.4600	+0.471%	35,267	+1.236%
2026-07-10	23.1400	23.6200	23.1400	23.3500	+0.690%	51,070	+1.713%
2026-07-09	23.4000	23.7700	23.0700	23.1900	-1.319%	34,717	+2.415%
2026-07-08	23.4600	23.6100	23.0100	23.5000	-0.255%	54,473	+1.064%
2026-07-07	23.4800	23.9200	23.1600	23.5600	+1.159%	72,671	+0.806%
2026-07-06	23.5300	23.9750	23.2400	23.2900	-1.481%	42,443	+1.975%
2026-07-02	24.4400	24.4500	23.5600	23.6400	-3.234%	72,168	+0.465%
2026-07-01	24.0200	24.6600	23.9700	24.4300	+2.089%	67,389	-2.783%
2026-06-30	23.6000	24.0400	23.3200	23.9300	+1.141%	66,785	-0.752%
2026-06-29	23.7900	24.0000	23.0400	23.6600	-0.921%	161,675	+0.380%
2026-06-26	23.4100	24.1500	23.0400	23.8800	+1.964%	450,327	-0.544%
2026-06-25	23.9500	24.2400	23.3000	23.4200	-1.431%	38,996	+1.409%
2026-06-24	23.8900	24.2000	23.5400	23.7600	+0.042%	126,556	-0.042%
2026-06-23	23.3100	23.8600	23.1100	23.7500	+2.371%	199,149	0.000%
2026-06-22	22.9700	23.5050	22.9700	23.2000	+1.266%	125,993	+2.371%
2026-06-18	23.1000	23.5000	22.7600	22.9100	+0.306%	107,871	+3.667%
2026-06-17	23.2100	23.7250	22.6000	22.8400	-2.100%	74,732	+3.984%
2026-06-16	23.3400	23.6950	23.2500	23.3300	+0.734%	179,369	+1.800%
2026-06-15	23.7900	24.0500	23.0500	23.1600	-1.823%	85,791	+2.547%
2026-06-12	23.4300	23.7600	23.4300	23.5900	+0.769%	70,690	+0.678%
2026-06-11	23.6300	23.6600	23.1950	23.4100	0.000%	53,082	+1.452%
2026-06-10	23.5000	23.6400	23.2750	23.4100	+0.515%	73,028	+1.452%
2026-06-09	23.0500	23.7400	23.0500	23.2900	+1.261%	71,658	+1.975%
2026-06-08	23.0700	23.3200	22.8611	23.0000	0.000%	76,215	+3.261%
2026-06-05	22.7300	23.4500	22.6800	23.0000	+1.411%	102,154	+3.261%
2026-06-04	22.3200	22.8750	22.3200	22.6800	+2.624%	50,519	+4.718%
2026-06-03	22.3000	22.7500	21.8950	22.1000	-0.495%	72,998	+7.466%
2026-06-02	21.8100	22.5500	21.8100	22.2100	+1.648%	56,135	+6.934%
2026-06-01	22.1100	22.5200	21.5900	21.8500	-1.532%	49,683	+8.696%
2026-05-29	22.5100	22.5100	22.1900	22.1900	-0.582%	55,016	+7.030%
2026-05-28	22.3000	22.4500	22.0800	22.3200	-0.090%	51,099	+6.407%
2026-05-27	22.5000	22.7000	22.3000	22.3400	-0.312%	61,644	+6.312%
2026-05-26	22.3000	22.8000	22.2000	22.4100	+0.878%	46,519	+5.979%
2026-05-22	22.2500	22.4500	22.1500	22.2150	+0.068%	34,210	+6.910%
2026-05-21	22.0000	22.3800	21.9900	22.2000	+0.498%	98,221	+6.982%
2026-05-20	21.7600	22.4700	21.7600	22.0900	+1.517%	74,307	+7.515%
2026-05-19	21.7600	21.8299	21.6000	21.7600	+0.046%	47,987	+9.145%
2026-05-18	21.7200	22.1000	21.7200	21.7500	+0.648%	52,703	+9.195%
2026-05-15	21.8600	22.1400	21.5900	21.6100	-2.040%	30,629	+9.903%
2026-05-14	22.1800	22.8755	22.0000	22.0600	-0.316%	31,432	+7.661%
2026-05-13	22.4000	22.7150	22.1300	22.1300	-1.337%	30,338	+7.320%
2026-05-12	22.4400	22.6000	22.1500	22.4300	-0.045%	29,134	+5.885%
2026-05-11	22.8800	23.1000	22.3900	22.4400	-1.923%	31,831	+5.838%
2026-05-08	22.9800	23.3600	22.6900	22.8800	-0.131%	33,614	+3.802%
2026-05-07	22.7400	23.3400	22.6600	22.9100	+1.014%	39,993	+3.667%
2026-05-06	22.8100	23.0700	22.6600	22.6800	+0.576%	57,826	+4.718%
2026-05-05	22.5000	23.2200	22.3500	22.5500	+0.805%	42,746	+5.322%
2026-05-04	22.5800	22.6899	22.2600	22.3700	-1.061%	56,419	+6.169%
2026-05-01	22.1000	22.7750	21.8850	22.6100	+2.215%	77,556	+5.042%
2026-04-30	22.7000	23.4500	22.0600	22.1200	-2.812%	57,431	+7.369%
2026-04-29	23.2000	23.9450	22.4000	22.7600	+2.986%	80,644	+4.350%
2026-04-28	22.0900	22.2500	22.0000	22.1000	+0.409%	49,145	+7.466%
2026-04-27	21.9200	22.3700	21.9100	22.0100	+0.594%	24,268	+7.905%
2026-04-24	21.9000	22.5750	21.5900	21.8800	-0.319%	26,875	+8.547%
2026-04-23	21.8000	22.3100	21.7500	21.9500	+0.827%	32,851	+8.200%
2026-04-22	21.9500	22.0950	21.7500	21.7700	-0.412%	27,420	+9.095%
2026-04-21	22.2400	22.7500	21.7100	21.8600	-1.620%	67,944	+8.646%
2026-04-20	22.2600	22.5250	22.1600	22.2200	+0.045%	31,492	+6.886%
2026-04-17	22.0500	22.6450	22.0500	22.2100	+2.303%	65,901	+6.934%
2026-04-16	21.9000	22.1400	21.6600	21.7100	-1.048%	32,251	+9.397%
2026-04-15	21.9500	22.0600	21.7000	21.9400	-0.137%	34,821	+8.250%
2026-04-14	21.9200	21.9750	21.6501	21.9700	+0.182%	42,087	+8.102%
2026-04-13	21.8000	21.9650	21.5950	21.9300	+0.046%	52,741	+8.299%
2026-04-10	22.1700	22.3500	21.8500	21.9200	-1.527%	34,645	+8.349%
2026-04-09	21.7000	22.3850	21.5600	22.2600	+2.063%	117,193	+6.694%
2026-04-08	21.8900	22.0101	21.5400	21.8100	+2.155%	43,077	+8.895%
2026-04-07	21.3500	21.5500	21.2100	21.3500	0.000%	64,626	+11.241%
2026-04-06	20.9000	21.4300	20.9000	21.3500	+2.104%	146,131	+11.241%
2026-04-02	20.6600	21.2500	20.6000	20.9100	+0.240%	79,329	+13.582%
2026-04-01	20.7300	21.0800	20.5500	20.8600	+1.361%	186,494	+13.854%
2026-03-31	20.6100	20.8050	20.1900	20.5800	+1.130%	68,893	+15.403%
2026-03-30	20.4500	20.4900	20.1150	20.3500	+0.494%	70,612	+16.708%
2026-03-27	20.4000	20.5300	20.0800	20.2500	-1.220%	85,554	+17.284%
2026-03-26	20.3000	20.7050	20.1000	20.5000	+0.441%	75,695	+15.854%
2026-03-25	20.4500	21.0300	20.0000	20.4100	+1.040%	103,889	+16.365%
2026-03-24	20.8000	21.3500	20.1500	20.2000	-3.257%	226,770	+17.574%
2026-03-23	20.8800	21.2150	20.6650	20.8800	+2.655%	68,532	+13.745%
2026-03-20	20.5900	20.7500	20.0850	20.3400	-1.094%	134,731	+16.765%
2026-03-19	20.3100	21.1000	20.2000	20.5650	+0.759%	103,565	+15.487%
2026-03-18	20.9300	21.0600	20.2750	20.4100	-2.157%	45,373	+16.365%
2026-03-17	21.1400	21.4850	20.8450	20.8600	-0.525%	39,309	+13.854%
2026-03-16	21.2500	21.3900	20.9500	20.9700	+0.866%	19,989	+13.257%
2026-03-13	21.1200	21.5000	20.7100	20.7900	-1.000%	26,520	+14.238%
2026-03-12	20.6300	21.3450	20.6100	21.0000	-0.095%	33,059	+13.095%
2026-03-11	21.3000	21.5750	21.0050	21.0200	-1.867%	26,593	+12.988%
2026-03-10	21.1000	21.8100	21.1000	21.4200	+1.038%	40,699	+10.878%
2026-03-09	21.1300	22.5450	20.6400	21.2000	-0.911%	34,140	+12.028%
2026-03-06	21.3800	21.7300	20.7500	21.3950	-0.535%	56,808	+11.007%
2026-03-05	21.8300	22.0400	21.4000	21.5100	-2.227%	36,669	+10.414%
2026-03-04	21.9600	22.4700	21.7100	22.0000	+1.196%	46,019	+7.955%
2026-03-03	21.5900	21.8738	21.3600	21.7400	-0.549%	33,472	+9.246%
2026-03-02	21.4400	22.1400	21.4100	21.8600	+0.737%	33,600	+8.646%
2026-02-27	22.2900	22.6700	21.7000	21.7000	-4.025%	27,617	+9.447%
2026-02-26	22.5700	23.0350	22.4000	22.6100	+0.489%	44,244	+5.042%
2026-02-25	22.1500	22.6100	21.9400	22.5000	+1.626%	32,171	+5.556%
2026-02-24	22.1200	22.2500	21.7900	22.1400	+0.545%	24,261	+7.272%
2026-02-23	22.5600	22.7600	21.8600	22.0200	-2.177%	35,737	+7.856%
2026-02-20	22.4000	22.7550	22.0075	22.5100	+0.357%	41,545	+5.509%
2026-02-19	22.3000	22.5000	22.0800	22.4300	+0.358%	37,835	+5.885%
2026-02-18	22.6500	23.1400	22.2800	22.3500	-1.106%	42,271	+6.264%
2026-02-17	22.5200	22.9750	22.5200	22.6000	+0.266%	34,539	+5.088%
2026-02-13	22.8950	22.8950	22.4000	22.5400	-0.530%	37,086	+5.368%
2026-02-12	22.9600	23.1250	22.5400	22.6600	-0.875%	31,765	+4.810%
2026-02-11	23.1100	23.1500	22.7000	22.8600	-0.717%	39,303	+3.893%
2026-02-10	23.2600	23.2900	22.8400	23.0250	-0.754%	29,347	+3.149%
2026-02-09	23.5300	23.6000	23.1430	23.2000	-1.066%	40,762	+2.371%
2026-02-06	23.4800	23.7500	23.3500	23.4500	+0.385%	48,621	+1.279%
2026-02-05	23.4200	23.7400	23.2600	23.3600	+0.430%	70,736	+1.670%
2026-02-04	23.2200	23.6350	23.1100	23.2600	+1.329%	117,622	+2.107%
2026-02-03	22.5100	23.0000	22.1950	22.9550	+2.295%	108,088	+3.463%
2026-02-02	21.8700	22.5100	21.8300	22.4400	+3.363%	56,739	+5.838%
2026-01-30	21.4700	21.8500	21.4000	21.7100	+0.930%	49,851	+9.397%
2026-01-29	21.5000	21.6899	21.4000	21.5100	+0.986%	36,757	+10.414%
2026-01-28	21.7500	22.0350	21.2300	21.3000	-1.798%	88,651	+11.502%
2026-01-27	20.6500	22.0750	20.5000	21.6900	+5.291%	81,210	+9.497%
2026-01-26	20.6600	20.9329	20.3600	20.6000	0.000%	12,544	+15.291%
2026-01-23	21.0200	21.0900	20.3801	20.6000	-1.858%	25,149	+15.291%
2026-01-22	20.9600	21.1750	20.8900	20.9900	+0.623%	32,705	+13.149%
2026-01-21	20.5200	20.9600	20.5200	20.8600	+3.063%	85,409	+13.854%
2026-01-20	20.4000	20.5800	20.0900	20.2400	-1.795%	43,544	+17.342%
2026-01-16	20.7100	20.9000	20.5600	20.6100	-0.675%	28,116	+15.235%
2026-01-15	20.1300	20.8900	20.1300	20.7500	+2.927%	51,828	+14.458%
2026-01-14	19.9500	20.3500	19.9100	20.1600	+0.951%	33,918	+17.808%
2026-01-13	20.2800	20.2800	19.8450	19.9700	-0.795%	64,197	+18.928%
2026-01-12	20.0000	20.2300	19.7700	20.1300	+1.564%	19,786	+17.983%
2026-01-09	20.1500	20.4000	19.8200	19.8200	-1.784%	41,203	+19.828%
2026-01-08	19.4600	20.3200	19.4600	20.1800	+3.381%	31,737	+17.691%
2026-01-07	19.6000	19.6550	19.2669	19.5200	-0.510%	38,507	+21.670%
2026-01-06	19.6600	20.2300	19.4150	19.6200	-0.558%	19,815	+21.050%
2026-01-05	19.4900	20.1400	19.4087	19.7300	+0.818%	21,229	+20.375%
2026-01-02	19.0000	19.9700	18.6400	19.5700	-1.658%	39,450	+21.359%
2025-12-31	19.9100	20.0500	19.6800	19.9000	-0.251%	18,915	+19.347%
2025-12-30	19.9900	20.0800	19.8300	19.9500	-0.449%	36,543	+19.048%
2025-12-29	19.8700	20.1130	19.7800	20.0400	+1.314%	20,787	+18.513%
2025-12-26	19.7500	19.9800	19.6750	19.7800	+0.051%	28,093	+20.071%
2025-12-24	19.6100	19.8400	19.5800	19.7700	+0.662%	14,518	+20.132%
2025-12-23	19.5200	19.8900	19.5200	19.6400	+0.102%	32,343	+20.927%
2025-12-22	19.7800	20.1050	19.5500	19.6200	-1.059%	42,090	+21.050%
2025-12-19	19.9000	20.2199	19.4800	19.8300	-0.452%	76,715	+19.768%
2025-12-18	19.9300	19.9800	19.6000	19.9200	+1.374%	33,406	+19.227%
2025-12-17	19.4100	19.9200	19.4001	19.6500	+1.028%	41,721	+20.865%
2025-12-16	19.4100	19.7100	19.4100	19.4500	+0.987%	28,145	+22.108%
2025-12-15	19.0900	19.3999	19.0900	19.2600	+0.917%	39,804	+23.313%
2025-12-12	18.7900	19.1400	18.6400	19.0850	+2.387%	56,426	+24.443%
2025-12-11	18.7400	18.8100	18.5100	18.6400	+0.215%	43,392	+27.414%
2025-12-10	18.1066	18.7100	18.0401	18.6000	+2.933%	76,663	+27.688%
2025-12-09	17.9400	18.3200	17.9000	18.0700	+1.176%	52,306	+31.433%
2025-12-08	17.7500	18.0000	17.7000	17.8600	+0.450%	24,572	+32.979%
2025-12-05	17.1100	17.8100	17.1100	17.7800	+3.372%	60,539	+33.577%
2025-12-04	17.0700	17.2500	16.8000	17.2000	+1.176%	150,115	+38.081%
2025-12-03	16.8000	17.0000	16.8000	17.0000	+1.857%	37,036	+39.706%
2025-12-02	16.7900	16.7900	16.5701	16.6900	-0.536%	12,264	+42.301%
2025-12-01	16.7200	16.7900	16.5100	16.7800	+1.084%	22,144	+41.538%
2025-11-28	16.5842	16.6000	16.5100	16.6000	-0.060%	6,664	+43.072%
2025-11-26	16.7300	16.7500	16.5600	16.6100	-0.836%	13,460	+42.986%
2025-11-25	16.5000	16.7500	16.4500	16.7500	+1.886%	30,859	+41.791%
2025-11-24	16.3900	16.4500	16.2226	16.4400	+0.550%	13,579	+44.465%
2025-11-21	16.0700	16.5000	16.0700	16.3500	+1.553%	27,447	+45.260%
2025-11-20	16.3900	16.3900	16.0500	16.1000	-0.679%	22,668	+47.516%
2025-11-19	16.2000	16.3400	16.1278	16.2100	-0.185%	18,934	+46.514%
2025-11-18	15.9700	16.4700	15.9566	16.2400	+2.010%	31,765	+46.244%
2025-11-17	16.5750	16.5750	15.8000	15.9200	-3.486%	22,903	+49.183%
2025-11-14	16.4300	16.5900	16.0900	16.4950	-0.453%	17,777	+43.983%
2025-11-13	16.5400	16.6100	16.4500	16.5700	+0.363%	23,690	+43.331%
2025-11-12	16.7400	16.7900	16.4900	16.5100	-1.019%	11,920	+43.852%
2025-11-11	16.6461	16.7481	16.5700	16.6800	+0.542%	5,239	+42.386%
2025-11-10	16.5500	16.6900	16.4850	16.5900	+0.545%	10,362	+43.159%
2025-11-07	16.5100	16.5399	16.3101	16.5000	+0.121%	21,188	+43.939%
2025-11-06	16.5400	16.6000	16.4400	16.4800	-0.543%	15,516	+44.114%
2025-11-05	16.3500	16.5950	16.1500	16.5700	+0.852%	23,192	+43.331%
2025-11-04	16.3900	16.4700	16.2900	16.4300	+0.305%	25,636	+44.553%
2025-11-03	16.1700	16.4400	16.1200	16.3800	+0.924%	18,159	+44.994%
2025-10-31	16.2800	16.6000	16.1300	16.2300	-0.855%	29,623	+46.334%
2025-10-30	16.0300	16.3900	15.9700	16.3700	+2.057%	30,637	+45.082%
2025-10-29	16.4000	16.4950	15.9200	16.0400	-2.433%	14,818	+48.067%
2025-10-28	16.6100	16.7150	16.3800	16.4400	-1.498%	21,572	+44.465%
2025-10-27	16.9100	16.9700	16.6600	16.6900	-1.184%	12,889	+42.301%
2025-10-24	16.8300	17.0000	16.7850	16.8900	+0.776%	20,408	+40.616%
2025-10-23	16.9670	16.9700	16.7000	16.7600	-1.412%	9,629	+41.706%
2025-10-22	17.0900	17.0900	16.9000	17.0000	-0.352%	19,872	+39.706%
2025-10-21	16.9100	17.0600	16.8401	17.0600	+1.126%	10,858	+39.215%
2025-10-20	16.8941	16.9203	16.7600	16.8700	+0.536%	11,094	+40.782%
2025-10-17	16.6500	16.9000	16.6432	16.7800	+1.084%	25,888	+41.538%
2025-10-16	16.9450	16.9450	16.4000	16.6000	-2.410%	27,710	+43.072%
2025-10-15	17.1200	17.1675	16.9500	17.0100	-0.497%	13,780	+39.624%
2025-10-14	16.8600	17.1500	16.7200	17.0950	+1.454%	12,723	+38.930%
2025-10-13	16.9700	16.9700	16.6100	16.8500	+1.019%	17,116	+40.950%
2025-10-10	17.0800	17.1600	16.6800	16.6800	-1.767%	21,271	+42.386%
2025-10-09	17.0000	17.1850	16.8500	16.9800	-0.176%	40,898	+39.870%
2025-10-08	17.1100	17.1200	16.9200	17.0100	+0.059%	17,758	+39.624%
2025-10-07	17.0100	17.2900	16.9500	17.0000	-0.293%	34,957	+39.706%
2025-10-06	17.0400	17.2525	16.9700	17.0500	+0.471%	11,742	+39.296%
2025-10-03	16.9300	17.1900	16.9300	16.9700	+0.296%	17,110	+39.953%
2025-10-02	17.0400	17.1000	16.8165	16.9200	-1.168%	10,759	+40.366%
2025-10-01	17.2800	17.2800	17.0500	17.1200	-0.869%	22,859	+38.727%
2025-09-30	17.3000	17.4500	17.0800	17.2700	-0.346%	11,002	+37.522%
2025-09-29	17.5700	17.6200	17.3000	17.3300	-0.517%	14,602	+37.046%
2025-09-26	17.3200	17.4600	17.3200	17.4200	+0.635%	19,245	+36.338%
2025-09-25	17.3000	17.4000	17.2550	17.3100	+0.058%	11,888	+37.204%
2025-09-24	17.2800	17.3890	17.2075	17.3000	-0.058%	10,738	+37.283%
2025-09-23	17.3600	17.5000	17.1850	17.3100	+0.116%	25,331	+37.204%
2025-09-22	17.5050	17.6900	17.2600	17.2900	-1.706%	21,649	+37.363%
2025-09-19	17.7000	17.7950	17.3200	17.5900	-0.565%	60,590	+35.020%
2025-09-18	17.5000	17.7700	17.5000	17.6900	+1.960%	33,095	+34.257%
2025-09-17	17.2000	17.6700	17.2000	17.3500	+0.843%	27,300	+36.888%
2025-09-16	17.3100	17.3100	17.0401	17.2050	-0.607%	16,367	+38.041%
2025-09-15	17.5199	17.5199	17.2500	17.3100	-0.058%	11,680	+37.204%
2025-09-12	17.5000	17.6700	17.3100	17.3200	-1.367%	14,454	+37.125%
2025-09-11	17.4800	17.5600	17.3200	17.5600	+0.978%	12,187	+35.251%
2025-09-10	17.4900	17.6800	17.3000	17.3900	-0.229%	9,417	+36.573%
2025-09-09	17.3500	17.4700	17.2200	17.4300	+0.115%	11,266	+36.259%
2025-09-08	17.6200	17.6200	17.1900	17.4100	-0.798%	24,483	+36.416%
2025-09-05	17.6400	17.9899	17.4400	17.5500	-0.510%	24,101	+35.328%
2025-09-04	17.3500	17.6400	17.3400	17.6400	+1.701%	11,016	+34.637%
2025-09-03	17.3000	17.5000	17.2450	17.3450	-0.144%	11,962	+36.927%
2025-09-02	17.3300	17.4400	17.0500	17.3700	-0.913%	22,462	+36.730%
2025-08-29	17.5550	17.6700	17.5000	17.5300	+0.057%	17,399	+35.482%
2025-08-28	17.4300	17.5650	17.2284	17.5200	+0.516%	30,598	+35.559%
2025-08-27	17.3300	17.4400	17.2900	17.4300	+0.635%	27,042	+36.259%
2025-08-26	17.1800	17.3400	16.9200	17.3200	+0.552%	23,136	+37.125%
2025-08-25	17.2200	17.2399	17.0900	17.2250	+0.029%	18,472	+37.881%
2025-08-22	16.9000	17.3000	16.9000	17.2200	+2.683%	44,359	+37.921%
2025-08-21	16.9400	17.0000	16.7000	16.7700	-1.004%	15,351	+41.622%
2025-08-20	16.8500	16.9400	16.7950	16.9400	+1.014%	14,866	+40.201%
2025-08-19	16.6800	16.8400	16.6000	16.7700	+0.721%	19,032	+41.622%
2025-08-18	16.5000	16.6500	16.1975	16.6500	+0.604%	18,851	+42.643%
2025-08-15	16.8800	16.8800	16.4600	16.5500	-2.071%	18,470	+43.505%
2025-08-14	16.9000	16.9000	16.7500	16.9000	-0.588%	17,129	+40.533%
2025-08-13	16.9800	17.0750	16.7800	17.0000	+1.311%	33,188	+39.706%
2025-08-12	16.4200	16.8800	16.3000	16.7800	+3.198%	39,649	+41.538%
2025-08-11	15.9400	16.3100	15.8800	16.2600	+2.200%	20,932	+46.064%
2025-08-08	15.7600	15.9400	15.7600	15.9100	+1.080%	11,081	+49.277%
2025-08-07	16.0000	16.0000	15.5000	15.7400	-0.694%	19,869	+50.889%
2025-08-06	15.7800	16.0900	15.7642	15.8500	-0.063%	26,736	+49.842%
2025-08-05	16.0500	16.0500	15.7300	15.8600	-0.314%	54,682	+49.748%
2025-08-04	15.7800	15.9100	15.5000	15.9100	+0.952%	34,847	+49.277%
2025-08-01	16.0800	16.0950	15.6150	15.7600	-2.233%	25,804	+50.698%
2025-07-31	16.3000	16.3700	15.8550	16.1200	-1.587%	29,881	+47.333%
2025-07-30	16.2600	16.5050	16.1600	16.3800	+0.986%	37,166	+44.994%
2025-07-29	16.4200	16.4900	16.2000	16.2200	-1.218%	28,450	+46.424%
2025-07-28	16.4100	16.4700	16.1801	16.4200	-0.243%	23,273	+44.641%
2025-07-25	16.3100	16.4600	16.0463	16.4600	+1.292%	27,649	+44.289%
2025-07-24	17.1500	17.1500	16.2200	16.2500	-5.358%	57,460	+46.154%
2025-07-23	17.2100	17.3050	16.9500	17.1700	+0.058%	27,630	+38.323%
2025-07-22	17.3000	17.3000	17.0650	17.1600	+0.586%	63,033	+38.403%
2025-07-21	17.0000	17.2500	17.0000	17.0600	+0.530%	32,958	+39.215%
2025-07-18	17.3800	17.3800	15.9570	16.9700	-1.452%	50,440	+39.953%
2025-07-17	17.2900	17.3459	17.1250	17.2200	+0.467%	37,297	+37.921%
2025-07-16	17.1500	17.1500	16.7000	17.1400	+0.883%	39,011	+38.565%
2025-07-15	17.3050	17.3300	16.8900	16.9900	-1.962%	30,436	+39.788%
2025-07-14	17.2800	17.3800	17.2000	17.3300	+0.231%	40,018	+37.046%
2025-07-11	17.4800	17.4880	17.1800	17.2900	-1.030%	29,702	+37.363%
2025-07-10	17.4500	17.5100	17.3700	17.4700	-0.114%	31,968	+35.947%
2025-07-09	17.5800	17.6400	17.2900	17.4900	-0.455%	32,576	+35.792%
2025-07-08	17.6000	17.7000	17.4700	17.5700	-0.453%	41,696	+35.174%
2025-07-07	17.4200	17.7050	17.3801	17.6500	+0.857%	63,342	+34.561%
2025-07-03	17.3300	17.6500	17.3300	17.5000	+0.748%	51,133	+35.714%
2025-07-02	17.3100	17.4550	17.2100	17.3700	+1.165%	68,109	+36.730%
2025-07-01	16.7300	17.2900	16.6350	17.1700	+2.999%	51,324	+38.323%
2025-06-30	16.8500	16.9528	16.3600	16.6700	-0.180%	78,580	+42.472%
2025-06-27	16.5600	16.8400	16.5150	16.7000	+0.845%	969,505	+42.216%
2025-06-26	15.9500	16.6500	15.7300	16.5600	+4.020%	58,024	+43.418%
2025-06-25	16.0000	16.0000	15.6650	15.9200	+0.063%	38,544	+49.183%
2025-06-24	15.4300	15.9500	15.4300	15.9100	+2.977%	59,529	+49.277%
2025-06-23	15.3500	15.6600	15.2000	15.4500	+0.914%	87,455	+53.722%
2025-06-20	15.5800	15.7750	15.1000	15.3100	-1.353%	109,366	+55.127%
2025-06-18	15.4600	15.8400	15.4000	15.5200	+0.388%	36,330	+53.028%
2025-06-17	15.7100	15.9900	15.4400	15.4600	-2.461%	37,721	+53.622%
2025-06-16	16.0800	16.3050	15.7700	15.8500	-1.430%	32,369	+49.842%
2025-06-13	16.5800	16.6500	16.0500	16.0800	-3.074%	19,279	+47.699%
2025-06-12	16.7400	16.8050	16.5322	16.5900	-1.132%	20,824	+43.159%
2025-06-11	16.8500	16.8600	16.5700	16.7800	+0.119%	32,058	+41.538%
2025-06-10	16.7600	16.8450	16.6501	16.7600	+0.600%	51,006	+41.706%
2025-06-09	16.6500	16.8500	16.6450	16.6600	0.000%	23,190	+42.557%
2025-06-06	16.7000	17.1600	16.6000	16.6600	+0.361%	33,358	+42.557%
2025-06-05	16.7900	16.7900	16.4100	16.6000	+0.484%	135,154	+43.072%
2025-06-04	16.9000	16.9000	16.4300	16.5200	-1.373%	36,881	+43.765%
2025-06-03	16.9900	17.0000	16.6100	16.7500	-0.060%	47,495	+41.791%
2025-06-02	16.9400	17.1800	16.7500	16.7600	-1.237%	33,545	+41.706%
2025-05-30	17.1400	17.1650	16.8550	16.9700	-0.176%	15,227	+39.953%
2025-05-29	17.3500	17.3500	16.8833	17.0000	+0.236%	38,837	+39.706%
2025-05-28	16.9400	17.1200	16.8300	16.9600	-0.118%	29,122	+40.035%
2025-05-27	16.8700	17.1771	16.8300	16.9800	+1.373%	32,249	+39.870%
2025-05-23	16.8500	17.0300	16.7500	16.7500	-1.615%	28,627	+41.791%
2025-05-22	17.2900	17.3100	17.0000	17.0250	-2.099%	28,792	+39.501%
2025-05-21	17.3600	17.6800	17.2050	17.3900	-0.742%	40,324	+36.573%
2025-05-20	17.4800	17.5900	17.4800	17.5200	+0.690%	61,244	+35.559%
2025-05-19	17.3200	17.5100	17.2750	17.4000	-0.515%	53,011	+36.494%
2025-05-16	17.6500	17.7300	17.3600	17.4900	-1.409%	36,318	+35.792%
2025-05-15	17.7200	17.9100	17.6400	17.7400	-0.113%	44,430	+33.878%
2025-05-14	17.9000	18.2200	17.7000	17.7600	-0.560%	43,396	+33.727%
2025-05-13	17.6500	18.1209	17.6400	17.8600	+1.882%	58,745	+32.979%
2025-05-12	17.6300	17.9300	17.5059	17.5300	+0.229%	33,982	+35.482%
2025-05-09	17.6500	17.8000	17.4600	17.4900	-0.907%	34,562	+35.792%
2025-05-08	17.8000	18.0950	17.6400	17.6500	-0.451%	39,348	+34.561%
2025-05-07	18.1000	18.1900	17.7300	17.7300	-1.445%	49,643	+33.954%
2025-05-06	18.2600	18.3000	17.9800	17.9900	-1.317%	47,795	+32.018%
2025-05-05	17.9800	18.4900	17.9800	18.2300	+1.503%	95,289	+30.280%
2025-05-02	17.6700	18.1500	17.5850	17.9600	+2.629%	80,934	+32.238%
2025-05-01	17.5000	17.6450	17.4500	17.5000	+0.575%	67,663	+35.714%
2025-04-30	17.5100	17.5500	17.0900	17.4000	0.000%	54,240	+36.494%
2025-04-29	17.2800	17.4400	17.2350	17.4000	+1.725%	71,277	+36.494%
2025-04-28	17.1600	17.2750	17.0600	17.1050	+0.205%	25,074	+38.848%
2025-04-25	17.3100	17.4400	17.0600	17.0700	-1.272%	23,982	+39.133%
2025-04-24	17.1400	17.3050	17.0880	17.2900	+0.934%	31,077	+37.363%
2025-04-23	17.0900	17.4400	17.0000	17.1300	+0.646%	37,817	+38.646%
2025-04-22	16.6900	17.0400	16.6900	17.0200	+2.284%	79,547	+39.542%
2025-04-21	16.5300	16.6900	16.4750	16.6400	+0.696%	27,118	+42.728%
2025-04-17	16.3000	16.5800	16.2290	16.5250	+2.132%	60,126	+43.722%
2025-04-16	16.1000	16.2500	16.0200	16.1800	-0.062%	37,591	+46.786%
2025-04-15	15.8300	16.2699	15.8300	16.1900	+1.792%	24,752	+46.695%
2025-04-14	16.0000	16.0100	15.7500	15.9050	+0.728%	49,030	+49.324%
2025-04-11	16.0000	16.0050	15.5450	15.7900	-1.189%	46,136	+50.412%
2025-04-10	16.4000	16.5300	15.6300	15.9800	-3.909%	71,803	+48.623%
2025-04-09	15.3400	16.7000	15.2500	16.6300	+7.014%	70,094	+42.814%
2025-04-08	16.0000	16.2200	15.3650	15.5400	-1.583%	41,319	+52.831%
2025-04-07	15.7500	16.1100	15.4501	15.7900	-1.681%	70,670	+50.412%
2025-04-04	16.2150	16.2150	15.6500	16.0600	-1.593%	73,960	+47.883%
2025-04-03	16.7500	16.7500	16.2800	16.3200	-3.203%	42,755	+45.527%
2025-04-02	16.7500	16.9400	16.7250	16.8600	+0.537%	47,211	+40.866%
2025-04-01	16.7300	16.8400	16.7000	16.7700	+0.060%	55,982	+41.622%
2025-03-31	16.6100	16.7857	16.0700	16.7600	+0.359%	34,089	+41.706%
2025-03-28	16.8500	16.9000	16.6450	16.7000	-1.008%	14,357	+42.216%
2025-03-27	16.9100	17.0800	16.8300	16.8700	0.000%	17,359	+40.782%
2025-03-26	17.1000	17.1000	16.8700	16.8700	-0.472%	17,214	+40.782%
2025-03-25	17.0200	17.0450	16.9500	16.9500	-0.235%	10,764	+40.118%
2025-03-24	16.9200	17.0500	16.9200	16.9900	+0.533%	39,311	+39.788%
2025-03-21	16.9100	16.9599	16.7300	16.9000	-0.295%	38,858	+40.533%
2025-03-20	16.9400	17.1700	16.9250	16.9500	-0.118%	40,596	+40.118%
2025-03-19	16.8500	17.0000	16.8000	16.9700	+1.012%	20,817	+39.953%
2025-03-18	16.7500	16.9800	16.7000	16.8000	-0.178%	41,788	+41.369%
2025-03-17	16.7600	16.9400	16.7600	16.8300	-0.119%	19,848	+41.117%
2025-03-14	17.0000	17.0550	16.8500	16.8500	+0.119%	37,186	+40.950%
2025-03-13	16.9200	17.0050	16.6400	16.8300	-0.296%	25,546	+41.117%
2025-03-12	17.0600	17.0600	16.6800	16.8800	-0.177%	29,131	+40.699%
2025-03-11	17.0200	17.1100	16.7200	16.9100	-0.821%	32,478	+40.449%
2025-03-10	17.2750	17.2900	16.9200	17.0500	-1.616%	35,148	+39.296%
2025-03-07	17.3100	17.5900	17.2500	17.3300	-0.517%	29,629	+37.046%
2025-03-06	17.6000	17.7750	17.4000	17.4200	-1.359%	43,325	+36.338%
2025-03-05	17.7400	17.7750	17.6600	17.6600	-0.451%	29,946	+34.485%
2025-03-04	17.7700	17.9700	17.3400	17.7400	+0.056%	49,904	+33.878%
2025-03-03	17.8500	17.9200	17.6550	17.7300	-0.839%	29,887	+33.954%
2025-02-28	17.7600	17.9800	17.7600	17.8800	+0.280%	24,539	+32.830%
2025-02-27	17.9000	18.0300	17.6900	17.8300	-0.447%	21,406	+33.202%
2025-02-26	17.8600	18.2500	17.8000	17.9100	+0.056%	39,775	+32.607%
2025-02-25	17.9300	18.0800	17.8907	17.9000	-0.445%	25,732	+32.682%
2025-02-24	17.8600	18.2150	17.6900	17.9800	-0.222%	51,301	+32.091%
2025-02-21	18.0000	18.3700	17.9000	18.0200	-0.277%	26,525	+31.798%
2025-02-20	17.8600	18.1900	17.5501	18.0700	+0.445%	27,555	+31.433%
2025-02-19	17.3600	18.0000	17.3600	17.9900	+2.158%	23,985	+32.018%
2025-02-18	16.9100	17.6100	16.9000	17.6100	+3.649%	24,925	+34.867%