EBMT
Eagle Bancorp Montana, Inc
stockNASDAQ
Market OpenOct 5, 2026 11:53:04 AM EDT
20.98USD-1.271%(-0.27)7,720
16.89Bid26.25Ask9.36SpreadEBMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.98 | 20.98 | 20.98 | 20.98 | -1.271% | 7,720 | 0.000% | |
| 2026-10-02 | 21.42 | 21.71 | 21.08 | 21.25 | -0.141% | 23,677 | -1.271% | |
| 2026-10-01 | 21.17 | 21.31 | 20.81 | 21.28 | +1.045% | 19,516 | -1.410% | |
| 2026-09-30 | 21.28 | 21.28 | 21.00 | 21.06 | -0.754% | 27,899 | -0.380% | |
| 2026-09-29 | 21.56 | 22.19 | 21.07 | 21.22 | -0.655% | 25,792 | -1.131% | |
| 2026-09-28 | 21.40 | 21.57 | 21.31 | 21.36 | -0.790% | 25,224 | -1.779% | |
| 2026-09-25 | 22.04 | 22.04 | 21.42 | 21.53 | +0.607% | 25,008 | -2.555% | |
| 2026-09-24 | 21.32 | 21.65 | 21.12 | 21.40 | +0.943% | 31,555 | -1.963% | |
| 2026-09-23 | 21.57 | 21.57 | 21.13 | 21.20 | -2.124% | 23,532 | -1.038% | |
| 2026-09-22 | 21.76 | 21.99 | 21.42 | 21.66 | -0.230% | 29,205 | -3.139% | |
| 2026-09-21 | 21.98 | 22.04 | 21.57 | 21.71 | -1.587% | 24,413 | -3.363% | |
| 2026-09-18 | 21.80 | 22.16 | 21.57 | 22.06 | +0.593% | 73,434 | -4.896% | |
| 2026-09-17 | 22.09 | 22.18 | 21.71 | 21.93 | -0.046% | 17,078 | -4.332% | |
| 2026-09-16 | 22.42 | 22.47 | 21.78 | 21.94 | -3.049% | 18,784 | -4.376% | |
| 2026-09-15 | 22.34 | 22.68 | 22.26 | 22.63 | +0.982% | 21,990 | -7.291% | |
| 2026-09-14 | 22.50 | 22.81 | 22.31 | 22.41 | +0.045% | 17,832 | -6.381% | |
| 2026-09-11 | 22.61 | 22.73 | 22.38 | 22.40 | -0.400% | 18,544 | -6.339% | |
| 2026-09-10 | 22.50 | 22.70 | 22.30 | 22.49 | +0.134% | 21,368 | -6.714% | |
| 2026-09-09 | 22.28 | 22.49 | 22.18 | 22.46 | +0.492% | 31,445 | -6.589% | |
| 2026-09-08 | 22.76 | 23.20 | 22.20 | 22.35 | -2.359% | 61,486 | -6.130% | |
| 2026-09-04 | 22.72 | 23.35 | 22.53 | 22.89 | +0.307% | 26,604 | -8.344% | |
| 2026-09-03 | 22.61 | 22.92 | 22.46 | 22.82 | +1.377% | 21,649 | -8.063% | |
| 2026-09-02 | 22.28 | 22.78 | 22.21 | 22.51 | +0.987% | 48,339 | -6.797% | |
| 2026-09-01 | 22.38 | 22.65 | 22.27 | 22.29 | -0.268% | 24,973 | -5.877% | |
| 2026-08-31 | 22.64 | 22.89 | 22.35 | 22.35 | -1.542% | 19,193 | -6.130% | |
| 2026-08-28 | 22.41 | 22.80 | 21.86 | 22.70 | +1.294% | 104,979 | -7.577% | |
| 2026-08-27 | 22.49 | 22.58 | 22.07 | 22.41 | -1.147% | 55,295 | -6.381% | |
| 2026-08-26 | 22.82 | 23.05 | 22.14 | 22.67 | -0.352% | 74,533 | -7.455% | |
| 2026-08-25 | 22.87 | 22.93 | 22.52 | 22.75 | -0.525% | 22,826 | -7.780% | |
| 2026-08-24 | 22.95 | 23.28 | 22.73 | 22.87 | +0.088% | 26,246 | -8.264% | |
| 2026-08-21 | 22.93 | 23.05 | 22.02 | 22.85 | -0.044% | 79,435 | -8.184% | |
| 2026-08-20 | 22.73 | 23.40 | 22.50 | 22.86 | +0.175% | 42,268 | -8.224% | |
| 2026-08-19 | 23.33 | 23.53 | 22.79 | 22.82 | -3.017% | 42,656 | -8.063% | |
| 2026-08-18 | 23.20 | 23.53 | 22.89 | 23.53 | +0.987% | 25,021 | -10.837% | |
| 2026-08-17 | 22.78 | 23.48 | 22.68 | 23.30 | -0.555% | 37,709 | -9.957% | |
| 2026-08-14 | 23.74 | 23.77 | 23.26 | 23.43 | -1.472% | 21,143 | -10.457% | Div $0.147 |
| 2026-08-13 | 23.61 | 23.90 | 23.43 | 23.78 | +0.763% | 31,839 | -11.775% | |
| 2026-08-12 | 23.48 | 23.61 | 23.25 | 23.60 | +0.468% | 27,750 | -11.102% | |
| 2026-08-11 | 23.56 | 23.64 | 23.32 | 23.49 | +0.385% | 15,107 | -10.685% | |
| 2026-08-10 | 23.84 | 23.84 | 22.88 | 23.40 | -1.763% | 35,812 | -10.342% | |
| 2026-08-07 | 23.80 | 23.82 | 23.33 | 23.82 | -0.501% | 33,691 | -11.923% | |
| 2026-08-06 | 24.05 | 24.05 | 23.39 | 23.94 | +1.055% | 62,776 | -12.364% | |
| 2026-08-05 | 23.93 | 24.00 | 23.37 | 23.69 | -0.546% | 31,267 | -11.439% | |
| 2026-08-04 | 23.49 | 24.00 | 23.15 | 23.82 | +1.061% | 34,725 | -11.923% | |
| 2026-08-03 | 23.57 | 23.84 | 23.43 | 23.57 | +0.598% | 25,617 | -10.989% | |
| 2026-07-31 | 23.53 | 23.95 | 23.13 | 23.43 | -0.888% | 34,820 | -10.457% | |
| 2026-07-30 | 23.95 | 24.25 | 23.18 | 23.64 | -1.705% | 49,437 | -11.252% | |
| 2026-07-29 | 23.41 | 24.58 | 22.81 | 24.05 | +2.036% | 85,307 | -12.765% | |
| 2026-07-28 | 23.63 | 23.95 | 23.13 | 23.57 | +0.170% | 43,819 | -10.989% | |
| 2026-07-27 | 23.43 | 24.18 | 23.33 | 23.53 | +0.685% | 45,210 | -10.837% | |
| 2026-07-24 | 22.84 | 23.65 | 22.84 | 23.37 | +2.500% | 31,544 | -10.227% | |
| 2026-07-23 | 22.69 | 22.91 | 22.42 | 22.80 | -0.567% | 31,979 | -7.982% | |
| 2026-07-22 | 23.23 | 23.47 | 22.74 | 22.93 | -1.883% | 47,358 | -8.504% | |
| 2026-07-21 | 22.98 | 23.48 | 22.70 | 23.37 | +1.213% | 62,119 | -10.227% | |
| 2026-07-20 | 23.11 | 23.27 | 22.89 | 23.09 | -0.603% | 43,909 | -9.138% | |
| 2026-07-17 | 23.87 | 24.05 | 23.14 | 23.23 | -3.047% | 37,701 | -9.686% | |
| 2026-07-16 | 23.68 | 24.17 | 23.68 | 23.96 | +1.182% | 37,199 | -12.437% | |
| 2026-07-15 | 23.24 | 23.77 | 23.24 | 23.68 | +2.069% | 36,933 | -11.402% | |
| 2026-07-14 | 23.54 | 23.54 | 23.20 | 23.20 | -1.108% | 22,454 | -9.569% | |
| 2026-07-13 | 23.78 | 23.78 | 23.11 | 23.46 | +0.471% | 35,267 | -10.571% | |
| 2026-07-10 | 23.14 | 23.62 | 23.14 | 23.35 | +0.690% | 51,070 | -10.150% | |
| 2026-07-09 | 23.40 | 23.77 | 23.07 | 23.19 | -1.319% | 34,717 | -9.530% | |
| 2026-07-08 | 23.46 | 23.61 | 23.01 | 23.50 | -0.255% | 54,473 | -10.723% | |
| 2026-07-07 | 23.48 | 23.92 | 23.16 | 23.56 | +1.159% | 72,671 | -10.951% | |
| 2026-07-06 | 23.53 | 23.98 | 23.24 | 23.29 | -1.481% | 42,443 | -9.918% | |
| 2026-07-02 | 24.44 | 24.45 | 23.56 | 23.64 | -3.234% | 72,168 | -11.252% | |
| 2026-07-01 | 24.02 | 24.66 | 23.97 | 24.43 | +2.089% | 67,389 | -14.122% | |
| 2026-06-30 | 23.60 | 24.04 | 23.32 | 23.93 | +1.141% | 66,785 | -12.328% | |
| 2026-06-29 | 23.79 | 24.00 | 23.04 | 23.66 | -0.921% | 161,675 | -11.327% | |
| 2026-06-26 | 23.41 | 24.15 | 23.04 | 23.88 | +1.964% | 450,327 | -12.144% | |
| 2026-06-25 | 23.95 | 24.24 | 23.30 | 23.42 | -1.431% | 38,996 | -10.418% | |
| 2026-06-24 | 23.89 | 24.20 | 23.54 | 23.76 | +0.042% | 126,556 | -11.700% | |
| 2026-06-23 | 23.31 | 23.86 | 23.11 | 23.75 | +2.371% | 199,149 | -11.663% | |
| 2026-06-22 | 22.97 | 23.50 | 22.97 | 23.20 | +1.266% | 125,993 | -9.569% | |
| 2026-06-18 | 23.10 | 23.50 | 22.76 | 22.91 | +0.306% | 107,871 | -8.424% | |
| 2026-06-17 | 23.21 | 23.73 | 22.60 | 22.84 | -2.100% | 74,732 | -8.144% | |
| 2026-06-16 | 23.34 | 23.70 | 23.25 | 23.33 | +0.734% | 179,369 | -10.073% | |
| 2026-06-15 | 23.79 | 24.05 | 23.05 | 23.16 | -1.823% | 85,791 | -9.413% | |
| 2026-06-12 | 23.43 | 23.76 | 23.43 | 23.59 | +0.769% | 70,690 | -11.064% | |
| 2026-06-11 | 23.63 | 23.66 | 23.20 | 23.41 | 0.000% | 53,082 | -10.380% | |
| 2026-06-10 | 23.50 | 23.64 | 23.27 | 23.41 | +0.515% | 73,028 | -10.380% | |
| 2026-06-09 | 23.05 | 23.74 | 23.05 | 23.29 | +1.261% | 71,658 | -9.918% | |
| 2026-06-08 | 23.07 | 23.32 | 22.86 | 23.00 | 0.000% | 76,215 | -8.783% | |
| 2026-06-05 | 22.73 | 23.45 | 22.68 | 23.00 | +1.411% | 102,154 | -8.783% | |
| 2026-06-04 | 22.32 | 22.88 | 22.32 | 22.68 | +2.624% | 50,519 | -7.496% | |
| 2026-06-03 | 22.30 | 22.75 | 21.89 | 22.10 | -0.495% | 72,998 | -5.068% | |
| 2026-06-02 | 21.81 | 22.55 | 21.81 | 22.21 | +1.648% | 56,135 | -5.538% | |
| 2026-06-01 | 22.11 | 22.52 | 21.59 | 21.85 | -1.532% | 49,683 | -3.982% | |
| 2026-05-29 | 22.51 | 22.51 | 22.19 | 22.19 | -0.582% | 55,016 | -5.453% | |
| 2026-05-28 | 22.30 | 22.45 | 22.08 | 22.32 | -0.090% | 51,099 | -6.004% | |
| 2026-05-27 | 22.50 | 22.70 | 22.30 | 22.34 | -0.312% | 61,644 | -6.088% | |
| 2026-05-26 | 22.30 | 22.80 | 22.20 | 22.41 | +0.878% | 46,519 | -6.381% | |
| 2026-05-22 | 22.25 | 22.45 | 22.15 | 22.21 | +0.068% | 34,210 | -5.559% | |
| 2026-05-21 | 22.00 | 22.38 | 21.99 | 22.20 | +0.498% | 98,221 | -5.495% | |
| 2026-05-20 | 21.76 | 22.47 | 21.76 | 22.09 | +1.517% | 74,307 | -5.025% | |
| 2026-05-19 | 21.76 | 21.83 | 21.60 | 21.76 | +0.046% | 47,987 | -3.585% | |
| 2026-05-18 | 21.72 | 22.10 | 21.72 | 21.75 | +0.648% | 52,703 | -3.540% | |
| 2026-05-15 | 21.86 | 22.14 | 21.59 | 21.61 | -2.040% | 30,629 | -2.915% | Div $0.145 |
| 2026-05-14 | 22.18 | 22.88 | 22.00 | 22.06 | -0.316% | 31,432 | -4.896% | |
| 2026-05-13 | 22.40 | 22.71 | 22.13 | 22.13 | -1.337% | 30,338 | -5.197% | |
| 2026-05-12 | 22.44 | 22.60 | 22.15 | 22.43 | -0.045% | 29,134 | -6.465% | |
| 2026-05-11 | 22.88 | 23.10 | 22.39 | 22.44 | -1.923% | 31,831 | -6.506% | |
| 2026-05-08 | 22.98 | 23.36 | 22.69 | 22.88 | -0.131% | 33,614 | -8.304% | |
| 2026-05-07 | 22.74 | 23.34 | 22.66 | 22.91 | +1.014% | 39,993 | -8.424% | |
| 2026-05-06 | 22.81 | 23.07 | 22.66 | 22.68 | +0.576% | 57,826 | -7.496% | |
| 2026-05-05 | 22.50 | 23.22 | 22.35 | 22.55 | +0.805% | 42,746 | -6.962% | |
| 2026-05-04 | 22.58 | 22.69 | 22.26 | 22.37 | -1.061% | 56,419 | -6.214% | |
| 2026-05-01 | 22.10 | 22.77 | 21.89 | 22.61 | +2.215% | 77,556 | -7.209% | |
| 2026-04-30 | 22.70 | 23.45 | 22.06 | 22.12 | -2.812% | 57,431 | -5.154% | |
| 2026-04-29 | 23.20 | 23.95 | 22.40 | 22.76 | +2.986% | 80,644 | -7.821% | |
| 2026-04-28 | 22.09 | 22.25 | 22.00 | 22.10 | +0.409% | 49,145 | -5.068% | |
| 2026-04-27 | 21.92 | 22.37 | 21.91 | 22.01 | +0.594% | 24,268 | -4.680% | |
| 2026-04-24 | 21.90 | 22.57 | 21.59 | 21.88 | -0.319% | 26,875 | -4.113% | |
| 2026-04-23 | 21.80 | 22.31 | 21.75 | 21.95 | +0.827% | 32,851 | -4.419% | |
| 2026-04-22 | 21.95 | 22.09 | 21.75 | 21.77 | -0.412% | 27,420 | -3.629% | |
| 2026-04-21 | 22.24 | 22.75 | 21.71 | 21.86 | -1.620% | 67,944 | -4.026% | |
| 2026-04-20 | 22.26 | 22.52 | 22.16 | 22.22 | +0.045% | 31,492 | -5.581% | |
| 2026-04-17 | 22.05 | 22.64 | 22.05 | 22.21 | +2.303% | 65,901 | -5.538% | |
| 2026-04-16 | 21.90 | 22.14 | 21.66 | 21.71 | -1.048% | 32,251 | -3.363% | |
| 2026-04-15 | 21.95 | 22.06 | 21.70 | 21.94 | -0.137% | 34,821 | -4.376% | |
| 2026-04-14 | 21.92 | 21.98 | 21.65 | 21.97 | +0.182% | 42,087 | -4.506% | |
| 2026-04-13 | 21.80 | 21.96 | 21.59 | 21.93 | +0.046% | 52,741 | -4.332% | |
| 2026-04-10 | 22.17 | 22.35 | 21.85 | 21.92 | -1.527% | 34,645 | -4.288% | |
| 2026-04-09 | 21.70 | 22.39 | 21.56 | 22.26 | +2.063% | 117,193 | -5.750% | |
| 2026-04-08 | 21.89 | 22.01 | 21.54 | 21.81 | +2.155% | 43,077 | -3.806% | |
| 2026-04-07 | 21.35 | 21.55 | 21.21 | 21.35 | 0.000% | 64,626 | -1.733% | |
| 2026-04-06 | 20.90 | 21.43 | 20.90 | 21.35 | +2.104% | 146,131 | -1.733% | |
| 2026-04-02 | 20.66 | 21.25 | 20.60 | 20.91 | +0.240% | 79,329 | +0.335% | |
| 2026-04-01 | 20.73 | 21.08 | 20.55 | 20.86 | +1.361% | 186,494 | +0.575% | |
| 2026-03-31 | 20.61 | 20.80 | 20.19 | 20.58 | +1.130% | 68,893 | +1.944% | |
| 2026-03-30 | 20.45 | 20.49 | 20.11 | 20.35 | +0.494% | 70,612 | +3.096% | |
| 2026-03-27 | 20.40 | 20.53 | 20.08 | 20.25 | -1.220% | 85,554 | +3.605% | |
| 2026-03-26 | 20.30 | 20.70 | 20.10 | 20.50 | +0.441% | 75,695 | +2.341% | |
| 2026-03-25 | 20.45 | 21.03 | 20.00 | 20.41 | +1.040% | 103,889 | +2.793% | |
| 2026-03-24 | 20.80 | 21.35 | 20.15 | 20.20 | -3.257% | 226,770 | +3.861% | |
| 2026-03-23 | 20.88 | 21.21 | 20.66 | 20.88 | +2.655% | 68,532 | +0.479% | |
| 2026-03-20 | 20.59 | 20.75 | 20.09 | 20.34 | -1.094% | 134,731 | +3.147% | |
| 2026-03-19 | 20.31 | 21.10 | 20.20 | 20.57 | +0.759% | 103,565 | +2.018% | |
| 2026-03-18 | 20.93 | 21.06 | 20.27 | 20.41 | -2.157% | 45,373 | +2.793% | |
| 2026-03-17 | 21.14 | 21.48 | 20.84 | 20.86 | -0.525% | 39,309 | +0.575% | |
| 2026-03-16 | 21.25 | 21.39 | 20.95 | 20.97 | +0.866% | 19,989 | +0.048% | |
| 2026-03-13 | 21.12 | 21.50 | 20.71 | 20.79 | -1.000% | 26,520 | +0.914% | |
| 2026-03-12 | 20.63 | 21.34 | 20.61 | 21.00 | -0.095% | 33,059 | -0.095% | |
| 2026-03-11 | 21.30 | 21.57 | 21.00 | 21.02 | -1.867% | 26,593 | -0.190% | |
| 2026-03-10 | 21.10 | 21.81 | 21.10 | 21.42 | +1.038% | 40,699 | -2.054% | |
| 2026-03-09 | 21.13 | 22.55 | 20.64 | 21.20 | -0.911% | 34,140 | -1.038% | |
| 2026-03-06 | 21.38 | 21.73 | 20.75 | 21.39 | -0.535% | 56,808 | -1.940% | |
| 2026-03-05 | 21.83 | 22.04 | 21.40 | 21.51 | -2.227% | 36,669 | -2.464% | |
| 2026-03-04 | 21.96 | 22.47 | 21.71 | 22.00 | +1.196% | 46,019 | -4.636% | |
| 2026-03-03 | 21.59 | 21.87 | 21.36 | 21.74 | -0.549% | 33,472 | -3.496% | |
| 2026-03-02 | 21.44 | 22.14 | 21.41 | 21.86 | +0.737% | 33,600 | -4.026% | |
| 2026-02-27 | 22.29 | 22.67 | 21.70 | 21.70 | -4.025% | 27,617 | -3.318% | |
| 2026-02-26 | 22.57 | 23.04 | 22.40 | 22.61 | +0.489% | 44,244 | -7.209% | |
| 2026-02-25 | 22.15 | 22.61 | 21.94 | 22.50 | +1.626% | 32,171 | -6.756% | |
| 2026-02-24 | 22.12 | 22.25 | 21.79 | 22.14 | +0.545% | 24,261 | -5.239% | |
| 2026-02-23 | 22.56 | 22.76 | 21.86 | 22.02 | -2.177% | 35,737 | -4.723% | |
| 2026-02-20 | 22.40 | 22.75 | 22.01 | 22.51 | +0.357% | 41,545 | -6.797% | |
| 2026-02-19 | 22.30 | 22.50 | 22.08 | 22.43 | +0.358% | 37,835 | -6.465% | |
| 2026-02-18 | 22.65 | 23.14 | 22.28 | 22.35 | -1.106% | 42,271 | -6.130% | |
| 2026-02-17 | 22.52 | 22.98 | 22.52 | 22.60 | +0.266% | 34,539 | -7.168% | |
| 2026-02-13 | 22.89 | 22.89 | 22.40 | 22.54 | -0.530% | 37,086 | -6.921% | Div $0.145 |
| 2026-02-12 | 22.96 | 23.13 | 22.54 | 22.66 | -0.875% | 31,765 | -7.414% | |
| 2026-02-11 | 23.11 | 23.15 | 22.70 | 22.86 | -0.717% | 39,303 | -8.224% | |
| 2026-02-10 | 23.26 | 23.29 | 22.84 | 23.02 | -0.754% | 29,347 | -8.882% | |
| 2026-02-09 | 23.53 | 23.60 | 23.14 | 23.20 | -1.066% | 40,762 | -9.569% | |
| 2026-02-06 | 23.48 | 23.75 | 23.35 | 23.45 | +0.385% | 48,621 | -10.533% | |
| 2026-02-05 | 23.42 | 23.74 | 23.26 | 23.36 | +0.430% | 70,736 | -10.188% | |
| 2026-02-04 | 23.22 | 23.64 | 23.11 | 23.26 | +1.329% | 117,622 | -9.802% | |
| 2026-02-03 | 22.51 | 23.00 | 22.20 | 22.95 | +2.295% | 108,088 | -8.604% | |
| 2026-02-02 | 21.87 | 22.51 | 21.83 | 22.44 | +3.363% | 56,739 | -6.506% | |
| 2026-01-30 | 21.47 | 21.85 | 21.40 | 21.71 | +0.930% | 49,851 | -3.363% | |
| 2026-01-29 | 21.50 | 21.69 | 21.40 | 21.51 | +0.986% | 36,757 | -2.464% | |
| 2026-01-28 | 21.75 | 22.04 | 21.23 | 21.30 | -1.798% | 88,651 | -1.502% | |
| 2026-01-27 | 20.65 | 22.07 | 20.50 | 21.69 | +5.291% | 81,210 | -3.273% | |
| 2026-01-26 | 20.66 | 20.93 | 20.36 | 20.60 | 0.000% | 12,544 | +1.845% | |
| 2026-01-23 | 21.02 | 21.09 | 20.38 | 20.60 | -1.858% | 25,149 | +1.845% | |
| 2026-01-22 | 20.96 | 21.18 | 20.89 | 20.99 | +0.623% | 32,705 | -0.048% | |
| 2026-01-21 | 20.52 | 20.96 | 20.52 | 20.86 | +3.063% | 85,409 | +0.575% | |
| 2026-01-20 | 20.40 | 20.58 | 20.09 | 20.24 | -1.795% | 43,544 | +3.656% | |
| 2026-01-16 | 20.71 | 20.90 | 20.56 | 20.61 | -0.675% | 28,116 | +1.795% | |
| 2026-01-15 | 20.13 | 20.89 | 20.13 | 20.75 | +2.927% | 51,828 | +1.108% | |
| 2026-01-14 | 19.95 | 20.35 | 19.91 | 20.16 | +0.951% | 33,918 | +4.067% | |
| 2026-01-13 | 20.28 | 20.28 | 19.84 | 19.97 | -0.795% | 64,197 | +5.058% | |
| 2026-01-12 | 20.00 | 20.23 | 19.77 | 20.13 | +1.564% | 19,786 | +4.223% | |
| 2026-01-09 | 20.15 | 20.40 | 19.82 | 19.82 | -1.784% | 41,203 | +5.853% | |
| 2026-01-08 | 19.46 | 20.32 | 19.46 | 20.18 | +3.381% | 31,737 | +3.964% | |
| 2026-01-07 | 19.60 | 19.66 | 19.27 | 19.52 | -0.510% | 38,507 | +7.480% | |
| 2026-01-06 | 19.66 | 20.23 | 19.41 | 19.62 | -0.558% | 19,815 | +6.932% | |
| 2026-01-05 | 19.49 | 20.14 | 19.41 | 19.73 | +0.818% | 21,229 | +6.336% | |
| 2026-01-02 | 19.00 | 19.97 | 18.64 | 19.57 | -1.658% | 39,450 | +7.205% | |
| 2025-12-31 | 19.91 | 20.05 | 19.68 | 19.90 | -0.251% | 18,915 | +5.427% | |
| 2025-12-30 | 19.99 | 20.08 | 19.83 | 19.95 | -0.449% | 36,543 | +5.163% | |
| 2025-12-29 | 19.87 | 20.11 | 19.78 | 20.04 | +1.314% | 20,787 | +4.691% | |
| 2025-12-26 | 19.75 | 19.98 | 19.68 | 19.78 | +0.051% | 28,093 | +6.067% | |
| 2025-12-24 | 19.61 | 19.84 | 19.58 | 19.77 | +0.662% | 14,518 | +6.120% | |
| 2025-12-23 | 19.52 | 19.89 | 19.52 | 19.64 | +0.102% | 32,343 | +6.823% | |
| 2025-12-22 | 19.78 | 20.11 | 19.55 | 19.62 | -1.059% | 42,090 | +6.932% | |
| 2025-12-19 | 19.90 | 20.22 | 19.48 | 19.83 | -0.452% | 76,715 | +5.799% | |
| 2025-12-18 | 19.93 | 19.98 | 19.60 | 19.92 | +1.374% | 33,406 | +5.321% | |
| 2025-12-17 | 19.41 | 19.92 | 19.40 | 19.65 | +1.028% | 41,721 | +6.768% | |
| 2025-12-16 | 19.41 | 19.71 | 19.41 | 19.45 | +0.987% | 28,145 | +7.866% | |
| 2025-12-15 | 19.09 | 19.40 | 19.09 | 19.26 | +0.917% | 39,804 | +8.930% | |
| 2025-12-12 | 18.79 | 19.14 | 18.64 | 19.09 | +2.387% | 56,426 | +9.929% | |
| 2025-12-11 | 18.74 | 18.81 | 18.51 | 18.64 | +0.215% | 43,392 | +12.554% | |
| 2025-12-10 | 18.11 | 18.71 | 18.04 | 18.60 | +2.933% | 76,663 | +12.796% | |
| 2025-12-09 | 17.94 | 18.32 | 17.90 | 18.07 | +1.176% | 52,306 | +16.104% | |
| 2025-12-08 | 17.75 | 18.00 | 17.70 | 17.86 | +0.450% | 24,572 | +17.469% | |
| 2025-12-05 | 17.11 | 17.81 | 17.11 | 17.78 | +3.372% | 60,539 | +17.998% | |
| 2025-12-04 | 17.07 | 17.25 | 16.80 | 17.20 | +1.176% | 150,115 | +21.977% | |
| 2025-12-03 | 16.80 | 17.00 | 16.80 | 17.00 | +1.857% | 37,036 | +23.412% | |
| 2025-12-02 | 16.79 | 16.79 | 16.57 | 16.69 | -0.536% | 12,264 | +25.704% | |
| 2025-12-01 | 16.72 | 16.79 | 16.51 | 16.78 | +1.084% | 22,144 | +25.030% | |
| 2025-11-28 | 16.58 | 16.60 | 16.51 | 16.60 | -0.060% | 6,664 | +26.386% | |
| 2025-11-26 | 16.73 | 16.75 | 16.56 | 16.61 | -0.836% | 13,460 | +26.309% | |
| 2025-11-25 | 16.50 | 16.75 | 16.45 | 16.75 | +1.886% | 30,859 | +25.254% | |
| 2025-11-24 | 16.39 | 16.45 | 16.22 | 16.44 | +0.550% | 13,579 | +27.616% | |
| 2025-11-21 | 16.07 | 16.50 | 16.07 | 16.35 | +1.553% | 27,447 | +28.318% | |
| 2025-11-20 | 16.39 | 16.39 | 16.05 | 16.10 | -0.679% | 22,668 | +30.311% | |
| 2025-11-19 | 16.20 | 16.34 | 16.13 | 16.21 | -0.185% | 18,934 | +29.426% | |
| 2025-11-18 | 15.97 | 16.47 | 15.96 | 16.24 | +2.010% | 31,765 | +29.187% | |
| 2025-11-17 | 16.57 | 16.57 | 15.80 | 15.92 | -3.486% | 22,903 | +31.784% | |
| 2025-11-14 | 16.43 | 16.59 | 16.09 | 16.50 | -0.453% | 17,777 | +27.190% | Div $0.145 |
| 2025-11-13 | 16.54 | 16.61 | 16.45 | 16.57 | +0.363% | 23,690 | +26.614% | |
| 2025-11-12 | 16.74 | 16.79 | 16.49 | 16.51 | -1.019% | 11,920 | +27.075% | |
| 2025-11-11 | 16.65 | 16.75 | 16.57 | 16.68 | +0.542% | 5,239 | +25.779% | |
| 2025-11-10 | 16.55 | 16.69 | 16.48 | 16.59 | +0.545% | 10,362 | +26.462% | |
| 2025-11-07 | 16.51 | 16.54 | 16.31 | 16.50 | +0.121% | 21,188 | +27.152% | |
| 2025-11-06 | 16.54 | 16.60 | 16.44 | 16.48 | -0.543% | 15,516 | +27.306% | |
| 2025-11-05 | 16.35 | 16.59 | 16.15 | 16.57 | +0.852% | 23,192 | +26.614% | |
| 2025-11-04 | 16.39 | 16.47 | 16.29 | 16.43 | +0.305% | 25,636 | +27.693% | |
| 2025-11-03 | 16.17 | 16.44 | 16.12 | 16.38 | +0.924% | 18,159 | +28.083% | |
| 2025-10-31 | 16.28 | 16.60 | 16.13 | 16.23 | -0.855% | 29,623 | +29.267% | |
| 2025-10-30 | 16.03 | 16.39 | 15.97 | 16.37 | +2.057% | 30,637 | +28.161% | |
| 2025-10-29 | 16.40 | 16.50 | 15.92 | 16.04 | -2.433% | 14,818 | +30.798% | |
| 2025-10-28 | 16.61 | 16.71 | 16.38 | 16.44 | -1.498% | 21,572 | +27.616% | |
| 2025-10-27 | 16.91 | 16.97 | 16.66 | 16.69 | -1.184% | 12,889 | +25.704% | |
| 2025-10-24 | 16.83 | 17.00 | 16.79 | 16.89 | +0.776% | 20,408 | +24.216% | |
| 2025-10-23 | 16.97 | 16.97 | 16.70 | 16.76 | -1.412% | 9,629 | +25.179% | |
| 2025-10-22 | 17.09 | 17.09 | 16.90 | 17.00 | -0.352% | 19,872 | +23.412% | |
| 2025-10-21 | 16.91 | 17.06 | 16.84 | 17.06 | +1.126% | 10,858 | +22.978% | |
| 2025-10-20 | 16.89 | 16.92 | 16.76 | 16.87 | +0.536% | 11,094 | +24.363% | |
| 2025-10-17 | 16.65 | 16.90 | 16.64 | 16.78 | +1.084% | 25,888 | +25.030% | |
| 2025-10-16 | 16.95 | 16.95 | 16.40 | 16.60 | -2.410% | 27,710 | +26.386% | |
| 2025-10-15 | 17.12 | 17.17 | 16.95 | 17.01 | -0.497% | 13,780 | +23.339% | |
| 2025-10-14 | 16.86 | 17.15 | 16.72 | 17.09 | +1.454% | 12,723 | +22.726% | |
| 2025-10-13 | 16.97 | 16.97 | 16.61 | 16.85 | +1.019% | 17,116 | +24.510% | |
| 2025-10-10 | 17.08 | 17.16 | 16.68 | 16.68 | -1.767% | 21,271 | +25.779% | |
| 2025-10-09 | 17.00 | 17.18 | 16.85 | 16.98 | -0.176% | 40,898 | +23.557% | |
| 2025-10-08 | 17.11 | 17.12 | 16.92 | 17.01 | +0.059% | 17,758 | +23.339% | |
| 2025-10-07 | 17.01 | 17.29 | 16.95 | 17.00 | -0.293% | 34,957 | +23.412% | |
| 2025-10-06 | 17.04 | 17.25 | 16.97 | 17.05 | +0.471% | 11,742 | +23.050% | |
| 2025-10-03 | 16.93 | 17.19 | 16.93 | 16.97 | +0.296% | 17,110 | +23.630% | |
| 2025-10-02 | 17.04 | 17.10 | 16.82 | 16.92 | -1.168% | 10,759 | +23.995% | |
| 2025-10-01 | 17.28 | 17.28 | 17.05 | 17.12 | -0.869% | 22,859 | +22.547% | |
| 2025-09-30 | 17.30 | 17.45 | 17.08 | 17.27 | -0.346% | 11,002 | +21.482% | |
| 2025-09-29 | 17.57 | 17.62 | 17.30 | 17.33 | -0.517% | 14,602 | +21.062% | |
| 2025-09-26 | 17.32 | 17.46 | 17.32 | 17.42 | +0.635% | 19,245 | +20.436% | |
| 2025-09-25 | 17.30 | 17.40 | 17.25 | 17.31 | +0.058% | 11,888 | +21.202% | |
| 2025-09-24 | 17.28 | 17.39 | 17.21 | 17.30 | -0.058% | 10,738 | +21.272% | |
| 2025-09-23 | 17.36 | 17.50 | 17.18 | 17.31 | +0.116% | 25,331 | +21.202% | |
| 2025-09-22 | 17.50 | 17.69 | 17.26 | 17.29 | -1.706% | 21,649 | +21.342% | |
| 2025-09-19 | 17.70 | 17.80 | 17.32 | 17.59 | -0.565% | 60,590 | +19.272% | |
| 2025-09-18 | 17.50 | 17.77 | 17.50 | 17.69 | +1.960% | 33,095 | +18.598% | |
| 2025-09-17 | 17.20 | 17.67 | 17.20 | 17.35 | +0.843% | 27,300 | +20.922% | |
| 2025-09-16 | 17.31 | 17.31 | 17.04 | 17.20 | -0.607% | 16,367 | +21.941% | |
| 2025-09-15 | 17.52 | 17.52 | 17.25 | 17.31 | -0.058% | 11,680 | +21.202% | |
| 2025-09-12 | 17.50 | 17.67 | 17.31 | 17.32 | -1.367% | 14,454 | +21.132% | |
| 2025-09-11 | 17.48 | 17.56 | 17.32 | 17.56 | +0.978% | 12,187 | +19.476% | |
| 2025-09-10 | 17.49 | 17.68 | 17.30 | 17.39 | -0.229% | 9,417 | +20.644% | |
| 2025-09-09 | 17.35 | 17.47 | 17.22 | 17.43 | +0.115% | 11,266 | +20.367% | |
| 2025-09-08 | 17.62 | 17.62 | 17.19 | 17.41 | -0.798% | 24,483 | +20.505% | |
| 2025-09-05 | 17.64 | 17.99 | 17.44 | 17.55 | -0.510% | 24,101 | +19.544% | |
| 2025-09-04 | 17.35 | 17.64 | 17.34 | 17.64 | +1.701% | 11,016 | +18.934% | |
| 2025-09-03 | 17.30 | 17.50 | 17.25 | 17.34 | -0.144% | 11,962 | +20.957% | |
| 2025-09-02 | 17.33 | 17.44 | 17.05 | 17.37 | -0.913% | 22,462 | +20.783% | |
| 2025-08-29 | 17.55 | 17.67 | 17.50 | 17.53 | +0.057% | 17,399 | +19.681% | |
| 2025-08-28 | 17.43 | 17.57 | 17.23 | 17.52 | +0.516% | 30,598 | +19.749% | |
| 2025-08-27 | 17.33 | 17.44 | 17.29 | 17.43 | +0.635% | 27,042 | +20.367% | |
| 2025-08-26 | 17.18 | 17.34 | 16.92 | 17.32 | +0.552% | 23,136 | +21.132% | |
| 2025-08-25 | 17.22 | 17.24 | 17.09 | 17.23 | +0.029% | 18,472 | +21.800% | |
| 2025-08-22 | 16.90 | 17.30 | 16.90 | 17.22 | +2.683% | 44,359 | +21.835% | |
| 2025-08-21 | 16.94 | 17.00 | 16.70 | 16.77 | -1.004% | 15,351 | +25.104% | |
| 2025-08-20 | 16.85 | 16.94 | 16.80 | 16.94 | +1.014% | 14,866 | +23.849% | |
| 2025-08-19 | 16.68 | 16.84 | 16.60 | 16.77 | +0.721% | 19,032 | +25.104% | |
| 2025-08-18 | 16.50 | 16.65 | 16.20 | 16.65 | +0.604% | 18,851 | +26.006% | |
| 2025-08-15 | 16.88 | 16.88 | 16.46 | 16.55 | -2.071% | 18,470 | +26.767% | Div $0.145 |
| 2025-08-14 | 16.90 | 16.90 | 16.75 | 16.90 | -0.588% | 17,129 | +24.142% | |
| 2025-08-13 | 16.98 | 17.07 | 16.78 | 17.00 | +1.311% | 33,188 | +23.412% | |
| 2025-08-12 | 16.42 | 16.88 | 16.30 | 16.78 | +3.198% | 39,649 | +25.030% | |
| 2025-08-11 | 15.94 | 16.31 | 15.88 | 16.26 | +2.200% | 20,932 | +29.028% | |
| 2025-08-08 | 15.76 | 15.94 | 15.76 | 15.91 | +1.080% | 11,081 | +31.867% | |
| 2025-08-07 | 16.00 | 16.00 | 15.50 | 15.74 | -0.694% | 19,869 | +33.291% | |
| 2025-08-06 | 15.78 | 16.09 | 15.76 | 15.85 | -0.063% | 26,736 | +32.366% | |
| 2025-08-05 | 16.05 | 16.05 | 15.73 | 15.86 | -0.314% | 54,682 | +32.282% | |
| 2025-08-04 | 15.78 | 15.91 | 15.50 | 15.91 | +0.952% | 34,847 | +31.867% | |
| 2025-08-01 | 16.08 | 16.09 | 15.62 | 15.76 | -2.233% | 25,804 | +33.122% | |
| 2025-07-31 | 16.30 | 16.37 | 15.86 | 16.12 | -1.587% | 29,881 | +30.149% | |
| 2025-07-30 | 16.26 | 16.50 | 16.16 | 16.38 | +0.986% | 37,166 | +28.083% | |
| 2025-07-29 | 16.42 | 16.49 | 16.20 | 16.22 | -1.218% | 28,450 | +29.346% | |
| 2025-07-28 | 16.41 | 16.47 | 16.18 | 16.42 | -0.243% | 23,273 | +27.771% | |
| 2025-07-25 | 16.31 | 16.46 | 16.05 | 16.46 | +1.292% | 27,649 | +27.461% | |
| 2025-07-24 | 17.15 | 17.15 | 16.22 | 16.25 | -5.358% | 57,460 | +29.108% | |
| 2025-07-23 | 17.21 | 17.30 | 16.95 | 17.17 | +0.058% | 27,630 | +22.190% | |
| 2025-07-22 | 17.30 | 17.30 | 17.07 | 17.16 | +0.586% | 63,033 | +22.261% | |
| 2025-07-21 | 17.00 | 17.25 | 17.00 | 17.06 | +0.530% | 32,958 | +22.978% | |
| 2025-07-18 | 17.38 | 17.38 | 15.96 | 16.97 | -1.452% | 50,440 | +23.630% | |
| 2025-07-17 | 17.29 | 17.35 | 17.13 | 17.22 | +0.467% | 37,297 | +21.835% | |
| 2025-07-16 | 17.15 | 17.15 | 16.70 | 17.14 | +0.883% | 39,011 | +22.404% | |
| 2025-07-15 | 17.30 | 17.33 | 16.89 | 16.99 | -1.962% | 30,436 | +23.484% | |
| 2025-07-14 | 17.28 | 17.38 | 17.20 | 17.33 | +0.231% | 40,018 | +21.062% | |
| 2025-07-11 | 17.48 | 17.49 | 17.18 | 17.29 | -1.030% | 29,702 | +21.342% | |
| 2025-07-10 | 17.45 | 17.51 | 17.37 | 17.47 | -0.114% | 31,968 | +20.092% | |
| 2025-07-09 | 17.58 | 17.64 | 17.29 | 17.49 | -0.455% | 32,576 | +19.954% | |
| 2025-07-08 | 17.60 | 17.70 | 17.47 | 17.57 | -0.453% | 41,696 | +19.408% | |
| 2025-07-07 | 17.42 | 17.70 | 17.38 | 17.65 | +0.857% | 63,342 | +18.867% | |
| 2025-07-03 | 17.33 | 17.65 | 17.33 | 17.50 | +0.748% | 51,133 | +19.886% | |
| 2025-07-02 | 17.31 | 17.45 | 17.21 | 17.37 | +1.165% | 68,109 | +20.783% | |
| 2025-07-01 | 16.73 | 17.29 | 16.64 | 17.17 | +2.999% | 51,324 | +22.190% | |
| 2025-06-30 | 16.85 | 16.95 | 16.36 | 16.67 | -0.180% | 78,580 | +25.855% | |
| 2025-06-27 | 16.56 | 16.84 | 16.52 | 16.70 | +0.845% | 969,505 | +25.629% | |
| 2025-06-26 | 15.95 | 16.65 | 15.73 | 16.56 | +4.020% | 58,024 | +26.691% | |
| 2025-06-25 | 16.00 | 16.00 | 15.66 | 15.92 | +0.063% | 38,544 | +31.784% | |
| 2025-06-24 | 15.43 | 15.95 | 15.43 | 15.91 | +2.977% | 59,529 | +31.867% | |
| 2025-06-23 | 15.35 | 15.66 | 15.20 | 15.45 | +0.914% | 87,455 | +35.793% | |
| 2025-06-20 | 15.58 | 15.78 | 15.10 | 15.31 | -1.353% | 109,366 | +37.035% | |
| 2025-06-18 | 15.46 | 15.84 | 15.40 | 15.52 | +0.388% | 36,330 | +35.180% | |
| 2025-06-17 | 15.71 | 15.99 | 15.44 | 15.46 | -2.461% | 37,721 | +35.705% | |
| 2025-06-16 | 16.08 | 16.30 | 15.77 | 15.85 | -1.430% | 32,369 | +32.366% | |
| 2025-06-13 | 16.58 | 16.65 | 16.05 | 16.08 | -3.074% | 19,279 | +30.473% | |
| 2025-06-12 | 16.74 | 16.80 | 16.53 | 16.59 | -1.132% | 20,824 | +26.462% | |
| 2025-06-11 | 16.85 | 16.86 | 16.57 | 16.78 | +0.119% | 32,058 | +25.030% | |
| 2025-06-10 | 16.76 | 16.84 | 16.65 | 16.76 | +0.600% | 51,006 | +25.179% | |
| 2025-06-09 | 16.65 | 16.85 | 16.64 | 16.66 | 0.000% | 23,190 | +25.930% | |
| 2025-06-06 | 16.70 | 17.16 | 16.60 | 16.66 | +0.361% | 33,358 | +25.930% | |
| 2025-06-05 | 16.79 | 16.79 | 16.41 | 16.60 | +0.484% | 135,154 | +26.386% | |
| 2025-06-04 | 16.90 | 16.90 | 16.43 | 16.52 | -1.373% | 36,881 | +26.998% | |
| 2025-06-03 | 16.99 | 17.00 | 16.61 | 16.75 | -0.060% | 47,495 | +25.254% | |
| 2025-06-02 | 16.94 | 17.18 | 16.75 | 16.76 | -1.237% | 33,545 | +25.179% | |
| 2025-05-30 | 17.14 | 17.16 | 16.86 | 16.97 | -0.176% | 15,227 | +23.630% | |
| 2025-05-29 | 17.35 | 17.35 | 16.88 | 17.00 | +0.236% | 38,837 | +23.412% | |
| 2025-05-28 | 16.94 | 17.12 | 16.83 | 16.96 | -0.118% | 29,122 | +23.703% | |
| 2025-05-27 | 16.87 | 17.18 | 16.83 | 16.98 | +1.373% | 32,249 | +23.557% | |
| 2025-05-23 | 16.85 | 17.03 | 16.75 | 16.75 | -1.615% | 28,627 | +25.254% | |
| 2025-05-22 | 17.29 | 17.31 | 17.00 | 17.02 | -2.099% | 28,792 | +23.231% | |
| 2025-05-21 | 17.36 | 17.68 | 17.20 | 17.39 | -0.742% | 40,324 | +20.644% | |
| 2025-05-20 | 17.48 | 17.59 | 17.48 | 17.52 | +0.690% | 61,244 | +19.749% | |
| 2025-05-19 | 17.32 | 17.51 | 17.27 | 17.40 | -0.515% | 53,011 | +20.575% | |
| 2025-05-16 | 17.65 | 17.73 | 17.36 | 17.49 | -1.409% | 36,318 | +19.954% | Div $0.142 |
| 2025-05-15 | 17.72 | 17.91 | 17.64 | 17.74 | -0.113% | 44,430 | +18.264% | |
| 2025-05-14 | 17.90 | 18.22 | 17.70 | 17.76 | -0.560% | 43,396 | +18.131% | |
| 2025-05-13 | 17.65 | 18.12 | 17.64 | 17.86 | +1.882% | 58,745 | +17.469% | |
| 2025-05-12 | 17.63 | 17.93 | 17.51 | 17.53 | +0.229% | 33,982 | +19.681% | |
| 2025-05-09 | 17.65 | 17.80 | 17.46 | 17.49 | -0.907% | 34,562 | +19.954% | |
| 2025-05-08 | 17.80 | 18.09 | 17.64 | 17.65 | -0.451% | 39,348 | +18.867% | |
| 2025-05-07 | 18.10 | 18.19 | 17.73 | 17.73 | -1.445% | 49,643 | +18.331% | |
| 2025-05-06 | 18.26 | 18.30 | 17.98 | 17.99 | -1.317% | 47,795 | +16.620% | |
| 2025-05-05 | 17.98 | 18.49 | 17.98 | 18.23 | +1.503% | 95,289 | +15.085% | |
| 2025-05-02 | 17.67 | 18.15 | 17.59 | 17.96 | +2.629% | 80,934 | +16.815% | |
| 2025-05-01 | 17.50 | 17.64 | 17.45 | 17.50 | +0.575% | 67,663 | +19.886% | |
| 2025-04-30 | 17.51 | 17.55 | 17.09 | 17.40 | 0.000% | 54,240 | +20.575% | |
| 2025-04-29 | 17.28 | 17.44 | 17.23 | 17.40 | +1.725% | 71,277 | +20.575% | |
| 2025-04-28 | 17.16 | 17.27 | 17.06 | 17.11 | +0.205% | 25,074 | +22.654% | |
| 2025-04-25 | 17.31 | 17.44 | 17.06 | 17.07 | -1.272% | 23,982 | +22.906% | |
| 2025-04-24 | 17.14 | 17.30 | 17.09 | 17.29 | +0.934% | 31,077 | +21.342% | |
| 2025-04-23 | 17.09 | 17.44 | 17.00 | 17.13 | +0.646% | 37,817 | +22.475% | |
| 2025-04-22 | 16.69 | 17.04 | 16.69 | 17.02 | +2.284% | 79,547 | +23.267% | |
| 2025-04-21 | 16.53 | 16.69 | 16.48 | 16.64 | +0.696% | 27,118 | +26.082% | |
| 2025-04-17 | 16.30 | 16.58 | 16.23 | 16.52 | +2.132% | 60,126 | +26.959% | |
| 2025-04-16 | 16.10 | 16.25 | 16.02 | 16.18 | -0.062% | 37,591 | +29.666% | |
| 2025-04-15 | 15.83 | 16.27 | 15.83 | 16.19 | 0.000% | 24,752 | +29.586% |