Dark

EBTC
Enterprise Bancorp Inc.
stock NASDAQ

Inactive

Jun 30, 2025

39.64USD-0.751%(-0.30)57,990

Pre-market

0.00USD-100.000%(-39.94)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	40.2800	40.2800	39.5300	39.6400	-0.751%	57,990	0.000%
2025-06-27	39.7200	40.1550	39.6800	39.9400	-0.150%	56,695	-0.751%
2025-06-26	39.1500	40.0200	39.0700	40.0000	+2.590%	22,482	-0.900%
2025-06-25	39.3100	39.3100	38.8450	38.9900	-1.540%	20,698	+1.667%
2025-06-24	38.8500	40.2650	36.0624	39.6000	+0.406%	28,498	+0.101%
2025-06-23	38.2400	39.4500	38.2000	39.4400	+2.628%	21,529	+0.507%
2025-06-20	39.0200	39.0200	38.2500	38.4300	-0.672%	44,285	+3.149%
2025-06-18	38.4600	39.0200	38.4600	38.6900	+0.520%	18,974	+2.455%
2025-06-17	39.0700	39.5100	38.4800	38.4900	-2.557%	21,066	+2.988%
2025-06-16	40.1000	40.1100	39.4050	39.5000	-0.754%	15,448	+0.354%
2025-06-13	40.1100	40.4500	39.6800	39.8000	-2.785%	18,289	-0.402%
2025-06-12	41.0800	41.0800	40.5500	40.9400	+0.245%	11,526	-3.175%
2025-06-11	41.3950	41.3950	39.4200	40.8400	-0.512%	15,940	-2.938%
2025-06-10	40.7500	41.1300	40.5900	41.0500	+1.258%	20,523	-3.435%
2025-06-09	40.2900	40.8100	40.2900	40.5400	+1.350%	21,056	-2.220%
2025-06-06	38.7200	40.0000	38.7200	40.0000	+3.093%	28,574	-0.900%
2025-06-05	38.3300	38.8700	38.3300	38.8000	+0.779%	23,361	+2.165%
2025-06-04	38.5700	38.5850	38.2400	38.5000	-0.977%	14,139	+2.961%
2025-06-03	38.2350	38.9250	38.2350	38.8800	+1.753%	9,836	+1.955%
2025-06-02	38.5300	38.5300	37.7700	38.2100	-0.882%	26,663	+3.742%
2025-05-30	38.9200	38.9600	38.4750	38.5500	-0.951%	32,550	+2.827%
2025-05-29	38.4520	38.9200	38.4520	38.9200	+1.170%	17,601	+1.850%
2025-05-28	39.0320	39.0320	38.4700	38.4700	-1.636%	14,443	+3.041%
2025-05-27	38.8370	39.1100	38.1800	39.1100	+2.409%	18,647	+1.355%
2025-05-23	37.4600	38.2300	37.4600	38.1900	-0.521%	13,682	+3.797%
2025-05-22	38.5907	39.0000	38.3300	38.3900	-0.492%	21,278	+3.256%
2025-05-21	39.6600	39.8600	38.5600	38.5800	-4.315%	15,835	+2.748%
2025-05-20	40.2000	40.6050	40.1300	40.3200	-0.321%	16,059	-1.687%
2025-05-19	40.1700	40.4500	39.7600	40.4500	+0.647%	13,463	-2.002%
2025-05-16	40.2700	40.3800	39.6850	40.1900	-0.618%	36,510	-1.368%
2025-05-15	40.5900	40.7300	40.1800	40.4400	+0.298%	110,693	-1.978%
2025-05-14	40.5900	40.7500	40.3150	40.3200	-0.861%	30,409	-1.687%
2025-05-13	40.7700	40.8100	40.5050	40.6700	+0.743%	10,194	-2.533%
2025-05-12	40.6000	41.1200	39.8500	40.3700	+3.993%	31,172	-1.808%
2025-05-09	38.9100	38.9200	38.6800	38.8200	-0.410%	12,315	+2.112%
2025-05-08	38.5250	39.2548	38.4750	38.9800	+1.643%	16,532	+1.693%
2025-05-07	38.8600	38.8600	38.2250	38.3500	-0.648%	17,796	+3.364%
2025-05-06	38.4800	39.0800	38.4800	38.6000	-1.000%	9,602	+2.694%
2025-05-05	38.7700	39.4050	38.7700	38.9900	-0.077%	9,689	+1.667%
2025-05-02	38.1100	39.2300	37.9100	39.0200	+3.337%	24,543	+1.589%
2025-05-01	37.0900	38.0750	37.0900	37.7600	+1.505%	21,207	+4.979%
2025-04-30	36.7200	37.9400	36.3500	37.2000	-0.348%	28,747	+6.559%
2025-04-29	36.7500	37.3300	36.5000	37.3300	+1.440%	22,421	+6.188%
2025-04-28	36.6550	36.8000	36.2100	36.8000	+0.382%	16,235	+7.717%
2025-04-25	36.2100	37.0000	36.1500	36.6600	+0.055%	16,092	+8.129%
2025-04-24	35.9700	36.6500	35.9200	36.6400	+0.659%	19,659	+8.188%
2025-04-23	37.0700	37.2550	36.0850	36.4000	+1.224%	23,349	+8.901%
2025-04-22	34.7600	35.9750	34.2700	35.9600	+4.111%	22,445	+10.234%
2025-04-21	35.0200	35.0200	34.0501	34.5400	-1.399%	14,286	+14.765%
2025-04-17	34.9200	35.5300	34.6400	35.0300	+0.430%	30,183	+13.160%
2025-04-16	34.4400	35.0700	34.4400	34.8800	+0.374%	19,345	+13.647%
2025-04-15	33.9100	35.1400	33.9100	34.7500	+1.727%	26,025	+14.072%
2025-04-14	34.2400	34.2400	33.3300	34.1600	+1.155%	26,672	+16.042%
2025-04-11	33.6900	34.0100	33.1501	33.7700	-0.968%	21,156	+17.382%
2025-04-10	35.3200	35.6600	33.4750	34.1000	-6.267%	38,532	+16.246%
2025-04-09	34.3300	37.1900	33.6000	36.3800	+5.694%	64,009	+8.961%
2025-04-08	35.8600	35.9100	33.9750	34.4200	-0.376%	40,944	+15.166%
2025-04-07	32.8600	35.8700	32.8600	34.5500	-0.718%	63,943	+14.732%
2025-04-04	34.0000	34.9100	33.4200	34.8000	-3.010%	33,444	+13.908%
2025-04-03	37.2600	37.2600	35.5950	35.8800	-8.235%	37,914	+10.479%
2025-04-02	38.2400	39.1350	38.2400	39.1000	+0.540%	40,373	+1.381%
2025-04-01	38.5500	39.0400	38.3000	38.8900	-0.103%	36,017	+1.929%
2025-03-31	38.2300	39.1100	38.1900	38.9300	+0.154%	40,910	+1.824%
2025-03-28	39.6100	39.6100	38.7500	38.8700	-2.825%	15,719	+1.981%
2025-03-27	40.0900	40.1100	39.5575	40.0000	+0.100%	27,748	-0.900%
2025-03-26	41.3400	41.6900	39.6600	39.9600	-0.424%	26,738	-0.801%
2025-03-25	39.9800	40.3700	39.9500	40.1300	-0.075%	35,898	-1.221%
2025-03-24	39.0600	40.2500	39.0600	40.1600	+3.292%	56,951	-1.295%
2025-03-21	38.6500	39.4700	38.6500	38.8800	-0.791%	72,603	+1.955%
2025-03-20	39.3100	39.9750	39.1900	39.1900	-1.434%	13,910	+1.148%
2025-03-19	39.6805	40.2200	39.3901	39.7600	+0.328%	39,128	-0.302%
2025-03-18	40.6050	40.6050	39.1000	39.6300	-0.527%	27,161	+0.025%
2025-03-17	39.6300	40.1000	39.6300	39.8400	+0.784%	22,971	-0.502%
2025-03-14	38.7500	39.5800	38.7500	39.5300	+3.211%	24,216	+0.278%
2025-03-13	38.4400	39.0200	38.3000	38.3000	-0.777%	19,875	+3.499%
2025-03-12	38.8500	38.9150	37.6900	38.6000	+1.366%	24,058	+2.694%
2025-03-11	37.7500	38.5700	37.6600	38.0800	+0.874%	30,495	+4.097%
2025-03-10	38.4900	39.0200	37.5800	37.7500	-4.115%	43,647	+5.007%
2025-03-07	39.7000	39.8500	38.8550	39.3700	-1.180%	35,698	+0.686%
2025-03-06	39.6400	40.1950	39.4900	39.8400	-1.288%	30,169	-0.502%
2025-03-05	41.1000	41.1000	40.2600	40.3600	-1.465%	49,193	-1.784%
2025-03-04	41.3500	42.0600	40.8500	40.9600	-3.985%	42,316	-3.223%
2025-03-03	43.2900	43.6500	42.5300	42.6600	-1.136%	44,092	-7.079%
2025-02-28	42.7050	43.5400	42.7050	43.1500	+1.362%	25,454	-8.134%
2025-02-27	42.6900	42.9900	42.3000	42.5700	-0.653%	23,821	-6.883%
2025-02-26	42.4800	43.2100	42.2800	42.8500	+0.422%	34,978	-7.491%
2025-02-25	42.7200	43.2700	38.4500	42.6700	+0.756%	33,237	-7.101%
2025-02-24	42.8500	42.8600	42.2700	42.3500	-0.236%	24,200	-6.399%
2025-02-21	43.8000	43.8000	42.4500	42.4500	-2.076%	34,633	-6.620%
2025-02-20	43.6600	43.6600	42.5800	43.3500	-0.710%	18,423	-8.558%
2025-02-19	43.4800	43.7600	42.4900	43.6600	+0.207%	24,686	-9.208%
2025-02-18	42.8800	43.9500	42.3800	43.5700	+1.208%	23,307	-9.020%
2025-02-14	43.3600	43.6300	42.7301	43.0500	+0.070%	18,047	-7.921%
2025-02-13	43.2600	43.2600	42.3400	43.0200	+0.350%	25,295	-7.857%
2025-02-12	43.3700	43.3700	42.7900	42.8700	-1.809%	29,671	-7.534%
2025-02-11	42.8500	43.7400	42.3300	43.6600	+1.041%	28,986	-9.208%
2025-02-10	43.4000	43.5100	43.2000	43.2100	-1.279%	18,638	-8.262%
2025-02-07	44.0700	44.0700	43.0500	43.7700	-1.352%	35,152	-9.436%
2025-02-06	43.7900	44.4100	43.4600	44.3700	+1.766%	30,303	-10.660%
2025-02-05	42.9200	43.6100	42.4800	43.6000	+1.893%	32,035	-9.083%
2025-02-04	41.4300	42.7900	41.4300	42.7900	+2.712%	44,598	-7.362%
2025-02-03	41.4200	42.2400	40.0900	41.6600	-1.583%	54,577	-4.849%
2025-01-31	43.0000	43.3750	42.2700	42.3300	-0.959%	44,282	-6.355%
2025-01-30	42.3800	43.2500	42.1900	42.7400	+1.256%	36,600	-7.253%
2025-01-29	42.5200	43.1800	41.6800	42.2100	-0.752%	37,495	-6.089%
2025-01-28	42.8500	42.8500	42.1200	42.5300	-0.398%	34,320	-6.795%
2025-01-27	41.5500	43.0000	41.5400	42.7000	+2.300%	45,420	-7.166%
2025-01-24	41.2000	42.0050	40.8000	41.7400	+0.724%	33,767	-5.031%
2025-01-23	41.4600	42.2300	41.1000	41.4400	-1.074%	24,699	-4.344%
2025-01-22	42.0100	42.2100	41.5200	41.8900	-1.482%	35,807	-5.371%
2025-01-21	41.8500	42.6400	41.5200	42.5200	+2.581%	53,291	-6.773%
2025-01-17	40.2900	42.2000	40.2900	41.4500	+3.444%	51,239	-4.367%
2025-01-16	40.5300	40.7500	39.7220	40.0700	-0.841%	28,608	-1.073%
2025-01-15	40.0000	40.9200	39.9900	40.4100	+3.113%	34,134	-1.905%
2025-01-14	37.6800	39.1900	37.6800	39.1900	+3.870%	55,151	+1.148%
2025-01-13	36.7200	37.8500	36.7200	37.7300	+1.343%	57,735	+5.062%
2025-01-10	37.8400	37.8400	36.6900	37.2300	-2.819%	42,065	+6.473%
2025-01-08	38.0200	38.6650	37.8300	38.3100	-0.182%	42,200	+3.472%
2025-01-07	38.8000	39.1400	38.1300	38.3800	-0.980%	43,699	+3.283%
2025-01-06	39.1200	39.8500	38.7600	38.7600	-1.274%	57,221	+2.270%
2025-01-03	39.0500	39.5650	38.3350	39.2600	+1.212%	38,470	+0.968%
2025-01-02	39.6200	39.8600	38.5500	38.7900	-1.897%	26,057	+2.191%
2024-12-31	39.7650	40.0200	39.4300	39.5400	-0.277%	18,186	+0.253%
2024-12-30	39.4400	39.8600	39.2700	39.6500	-0.176%	20,331	-0.025%
2024-12-27	39.9000	40.4600	39.1300	39.7200	-1.317%	33,159	-0.201%
2024-12-26	39.8800	40.2700	39.8800	40.2500	0.000%	13,828	-1.516%
2024-12-24	39.9200	40.5000	39.9200	40.2500	+0.600%	41,611	-1.516%
2024-12-23	39.7800	40.4600	39.7800	40.0100	-0.125%	47,472	-0.925%
2024-12-20	39.3300	40.6800	39.3300	40.0600	+0.958%	71,183	-1.048%
2024-12-19	40.5400	41.6310	39.4600	39.6800	-0.676%	44,894	-0.101%
2024-12-18	42.4200	42.7800	39.6150	39.9500	-5.174%	66,805	-0.776%
2024-12-17	43.2000	43.2050	42.1300	42.1300	-3.105%	33,467	-5.910%
2024-12-16	42.4700	43.4800	42.4700	43.4800	+1.708%	57,118	-8.832%
2024-12-13	43.0500	43.3800	42.6500	42.7500	-1.065%	94,686	-7.275%
2024-12-12	43.0300	43.6000	43.0300	43.2100	-0.069%	64,414	-8.262%
2024-12-11	42.6400	43.9000	42.6400	43.2400	+1.146%	102,577	-8.326%
2024-12-10	41.5000	43.9199	40.7200	42.7500	-0.117%	123,036	-7.275%
2024-12-09	43.8400	44.0750	42.6300	42.8000	+17.421%	325,755	-7.383%
2024-12-06	36.8400	36.8400	35.8000	36.4500	0.000%	8,418	+8.752%
2024-12-05	36.6900	36.9250	36.4500	36.4500	+0.303%	12,564	+8.752%
2024-12-04	36.3500	37.1100	36.0300	36.3400	+0.581%	15,112	+9.081%
2024-12-03	37.1500	37.1500	36.1300	36.1300	-2.483%	10,247	+9.715%
2024-12-02	37.2000	37.5498	33.9501	37.0500	+0.162%	18,885	+6.991%
2024-11-29	36.8800	37.2300	36.3100	36.9900	+1.537%	11,271	+7.164%
2024-11-27	35.7600	37.0043	35.7600	36.4300	-0.736%	13,191	+8.811%
2024-11-26	37.2100	37.5000	36.7000	36.7000	-1.924%	10,767	+8.011%
2024-11-25	37.3800	38.0000	36.9700	37.4200	+1.492%	14,647	+5.933%
2024-11-22	36.5000	37.0500	36.5000	36.8700	+1.208%	13,160	+7.513%
2024-11-21	35.9000	36.5000	35.4601	36.4300	+2.102%	11,134	+8.811%
2024-11-20	36.0100	36.1200	35.4000	35.6800	-1.789%	11,614	+11.099%
2024-11-19	35.6200	36.3300	35.6200	36.3300	+0.581%	10,949	+9.111%
2024-11-18	36.5000	36.7700	36.0212	36.1200	-1.446%	10,996	+9.745%
2024-11-15	37.4500	37.4500	36.5100	36.6500	-1.240%	14,550	+8.158%
2024-11-14	37.1700	37.4900	36.5100	37.1100	-0.643%	19,679	+6.818%
2024-11-13	38.0100	38.4700	37.3500	37.3500	-0.506%	19,435	+6.131%
2024-11-12	37.4700	38.0100	37.4700	37.5400	-0.477%	16,026	+5.594%
2024-11-11	37.2800	38.5000	37.2800	37.7200	+2.333%	16,189	+5.090%
2024-11-08	36.5000	37.1600	36.3300	36.8600	+0.463%	14,570	+7.542%
2024-11-07	37.8700	37.9999	36.6900	36.6900	-3.371%	22,360	+8.040%
2024-11-06	33.8500	39.3700	32.5500	37.9700	+14.161%	53,778	+4.398%
2024-11-05	32.2500	33.2600	32.0923	33.2600	+4.100%	11,540	+19.182%
2024-11-04	32.1500	32.1500	31.7600	31.9500	-0.374%	4,560	+24.069%
2024-11-01	31.5999	32.2500	31.2500	32.0700	-0.125%	13,683	+23.605%
2024-10-31	32.0701	32.3827	31.5300	32.1100	-0.062%	7,701	+23.451%
2024-10-30	32.9500	33.1000	32.1200	32.1300	-1.169%	50,197	+23.374%
2024-10-29	32.2050	32.5100	32.2050	32.5100	-0.184%	8,107	+21.932%
2024-10-28	31.4900	32.5700	31.4900	32.5700	+4.424%	15,338	+21.707%
2024-10-25	31.8800	31.8800	31.1900	31.1900	-2.835%	7,633	+27.092%
2024-10-24	32.0600	32.1000	32.0500	32.1000	-0.865%	3,146	+23.489%
2024-10-23	32.1900	32.4000	31.7350	32.3800	+0.622%	13,394	+22.421%
2024-10-22	31.5400	32.1800	31.5300	32.1800	+1.195%	9,763	+23.182%
2024-10-21	32.4010	32.4010	31.6700	31.8000	-3.255%	10,503	+24.654%
2024-10-18	34.0300	34.0300	32.7900	32.8700	-2.866%	17,617	+20.596%
2024-10-17	33.5800	33.8500	33.3600	33.8400	+0.894%	14,211	+17.139%
2024-10-16	33.5100	33.9150	33.0826	33.5400	+0.660%	28,551	+18.187%
2024-10-15	32.1800	33.9500	32.1800	33.3200	+2.713%	19,953	+18.968%
2024-10-14	32.3500	32.7371	32.3500	32.4400	+0.371%	9,073	+22.195%
2024-10-11	32.0500	32.4900	32.0500	32.3200	+3.457%	7,878	+22.649%
2024-10-10	31.0400	31.2400	30.8500	31.2400	-0.699%	8,019	+26.889%
2024-10-09	31.1000	31.7645	31.1000	31.4600	+1.255%	15,166	+26.001%
2024-10-08	31.5400	31.5800	31.0700	31.0700	-0.640%	7,312	+27.583%
2024-10-07	30.4901	31.2700	30.4901	31.2700	-0.223%	10,694	+26.767%
2024-10-04	31.8100	31.9500	31.2800	31.3400	+0.128%	9,589	+26.484%
2024-10-03	30.8000	31.3000	30.8000	31.3000	+1.492%	10,175	+26.645%
2024-10-02	31.1682	31.2950	30.5521	30.8400	-1.877%	14,811	+28.534%
2024-10-01	32.0200	32.0200	31.2218	31.4300	-1.658%	28,460	+26.122%
2024-09-30	31.8000	32.3250	31.6100	31.9600	-0.467%	12,672	+24.030%
2024-09-27	32.0800	32.3100	31.7650	32.1100	+0.344%	26,341	+23.451%
2024-09-26	32.4100	32.4901	31.6900	32.0000	-0.031%	13,926	+23.875%
2024-09-25	32.0550	32.0800	31.3300	32.0100	-0.404%	17,859	+23.836%
2024-09-24	31.7500	32.1400	31.6837	32.1400	-0.341%	34,672	+23.335%
2024-09-23	32.7500	32.7500	32.0700	32.2500	-1.286%	35,701	+22.915%
2024-09-20	32.2800	32.7700	32.0500	32.6700	+0.989%	79,385	+21.335%
2024-09-19	32.1200	32.4300	31.5200	32.3500	+2.212%	84,691	+22.535%
2024-09-18	30.7717	32.1100	30.6400	31.6500	+1.573%	25,675	+25.245%
2024-09-17	31.9500	32.0000	31.1100	31.1600	-1.205%	25,770	+27.214%
2024-09-16	31.4600	31.7700	31.4000	31.5400	+0.254%	11,315	+25.682%
2024-09-13	30.7100	31.4900	30.5000	31.4600	+2.979%	16,104	+26.001%
2024-09-12	29.7500	30.5650	29.5001	30.5500	+1.698%	12,872	+29.755%
2024-09-11	30.0700	30.2400	29.5000	30.0400	-0.100%	13,597	+31.957%
2024-09-10	30.2400	30.4800	29.8000	30.0700	+0.133%	13,886	+31.826%
2024-09-09	29.7500	30.1900	29.7500	30.0300	+1.453%	22,788	+32.001%
2024-09-06	30.0201	30.0201	29.5000	29.6000	-0.671%	22,474	+33.919%
2024-09-05	30.1000	30.1100	29.3800	29.8000	-0.964%	17,998	+33.020%
2024-09-04	30.2000	30.7800	29.4300	30.0900	-0.955%	21,980	+31.738%
2024-09-03	30.7200	30.8600	30.3800	30.3800	-1.968%	15,042	+30.481%
2024-08-30	31.0300	31.0400	30.7300	30.9900	+0.584%	24,651	+27.912%
2024-08-29	30.7500	31.1600	30.6001	30.8100	+0.228%	34,725	+28.660%
2024-08-28	30.2600	30.7900	29.9801	30.7400	+0.787%	15,769	+28.953%
2024-08-27	30.3600	30.5800	30.1900	30.5000	-0.877%	13,629	+29.967%
2024-08-26	30.5000	30.8400	30.5000	30.7700	+1.151%	33,819	+28.827%
2024-08-23	28.7000	30.8900	28.7000	30.4200	+6.178%	22,219	+30.309%
2024-08-22	28.2600	28.8800	28.1600	28.6500	+0.315%	15,614	+38.360%
2024-08-21	28.5000	28.7600	28.3300	28.5600	-0.244%	11,066	+38.796%
2024-08-20	28.7600	28.8000	28.2835	28.6300	-0.694%	17,121	+38.456%
2024-08-19	28.5500	29.2618	28.5500	28.8300	+2.125%	50,019	+37.496%
2024-08-16	28.1500	28.7500	28.1500	28.2300	+0.284%	10,247	+40.418%
2024-08-15	27.9100	28.8200	27.9100	28.1500	+3.760%	11,947	+40.817%
2024-08-14	26.8600	27.2300	26.8600	27.1300	+0.668%	16,666	+46.111%
2024-08-13	27.1500	27.2600	26.5300	26.9500	-1.173%	11,342	+47.087%
2024-08-12	27.2900	27.5100	26.8950	27.2700	+0.479%	24,840	+45.361%
2024-08-09	27.2400	27.2800	26.9400	27.1400	-0.074%	12,604	+46.057%
2024-08-08	26.7112	27.2799	26.7112	27.1600	+3.783%	10,006	+45.950%
2024-08-07	26.1501	26.3000	26.1500	26.1700	+0.538%	52,210	+51.471%
2024-08-06	25.4900	26.1100	25.4900	26.0300	+1.600%	10,616	+52.286%
2024-08-05	26.7000	26.7000	25.5300	25.6200	-7.842%	25,327	+54.723%
2024-08-02	26.9800	28.1500	26.9800	27.8000	-1.418%	22,804	+42.590%
2024-08-01	28.9500	29.3600	27.4950	28.2000	-4.569%	22,828	+40.567%
2024-07-31	28.5680	30.0300	27.9691	29.5500	+0.957%	19,556	+34.146%
2024-07-30	29.0300	29.3100	28.7800	29.2700	+1.456%	9,270	+35.429%
2024-07-29	29.3300	29.3300	28.4500	28.8500	-2.435%	17,391	+37.400%
2024-07-26	29.5000	29.7200	28.7900	29.5700	+0.990%	12,610	+34.055%
2024-07-25	28.3700	29.9800	28.1000	29.2800	+3.756%	30,670	+35.383%
2024-07-24	28.4600	29.6250	27.7493	28.2200	-1.672%	18,377	+40.468%
2024-07-23	27.8020	29.0000	27.6136	28.7000	+4.136%	31,162	+38.118%
2024-07-22	27.1400	28.1000	26.7200	27.5600	+0.805%	17,311	+43.832%
2024-07-19	27.3500	27.7000	27.1300	27.3400	-1.085%	12,416	+44.989%
2024-07-18	28.2300	28.8772	27.6400	27.6400	-3.120%	14,175	+43.415%
2024-07-17	28.0300	28.7900	28.0300	28.5300	+0.884%	21,777	+38.941%
2024-07-16	26.8500	28.3500	26.8500	28.2800	+6.156%	39,196	+40.170%
2024-07-15	26.0500	26.9800	26.0500	26.6400	+3.577%	23,767	+48.799%
2024-07-12	25.6400	26.3200	25.2601	25.7200	+0.705%	19,671	+54.121%
2024-07-11	23.7000	25.8000	23.5900	25.5400	+7.221%	43,621	+55.208%
2024-07-10	24.0500	24.0500	23.4100	23.8200	+1.405%	11,980	+66.415%
2024-07-09	23.1500	23.5100	23.1500	23.4900	+0.557%	7,497	+68.753%
2024-07-08	23.2000	23.8300	23.0212	23.3600	+1.345%	10,180	+69.692%
2024-07-05	23.7100	23.8200	23.0300	23.0500	-3.556%	37,591	+71.974%
2024-07-03	23.8500	23.9000	23.6701	23.9000	0.000%	10,551	+65.858%
2024-07-02	24.2500	24.2900	23.2276	23.9000	-0.334%	10,488	+65.858%
2024-07-01	24.6620	24.6850	23.5400	23.9800	-3.617%	23,921	+65.304%
2024-06-28	24.2300	25.2200	24.2300	24.8800	+3.926%	163,587	+59.325%
2024-06-27	23.7200	23.9400	23.7200	23.9400	+3.457%	7,609	+65.581%
2024-06-26	22.6700	23.5200	22.6700	23.1400	+2.073%	15,678	+71.305%
2024-06-25	22.6000	22.8300	22.6000	22.6700	-0.439%	12,711	+74.857%
2024-06-24	23.0500	23.2900	22.6900	22.7700	-1.258%	20,880	+74.089%
2024-06-21	23.2100	23.2800	23.0500	23.0600	-0.646%	32,023	+71.899%
2024-06-20	23.1600	23.4800	22.9900	23.2100	-0.429%	11,660	+70.788%
2024-06-18	23.4900	23.8200	23.2700	23.3100	-0.342%	12,717	+70.056%
2024-06-17	23.0100	23.5200	22.8200	23.3900	+0.862%	17,593	+69.474%
2024-06-14	23.1400	23.4623	23.1000	23.1900	-1.151%	12,155	+70.936%
2024-06-13	23.7500	24.0200	23.2700	23.4600	-2.494%	12,843	+68.968%
2024-06-12	24.4900	24.7300	23.4800	24.0600	+0.838%	13,187	+64.755%
2024-06-11	23.5500	24.1800	23.3001	23.8600	+1.618%	13,682	+66.136%
2024-06-10	24.0300	24.1500	23.3400	23.4800	-2.207%	15,164	+68.825%
2024-06-07	24.1100	24.2883	24.0000	24.0100	-0.703%	4,976	+65.098%
2024-06-06	24.3600	24.4720	23.9600	24.1800	-1.827%	12,964	+63.937%
2024-06-05	24.9900	25.5110	24.0101	24.6300	+0.860%	7,738	+60.942%
2024-06-04	24.4300	25.3400	24.3100	24.4200	-1.174%	10,048	+62.326%
2024-06-03	25.2900	25.4500	24.5835	24.7100	-1.750%	10,619	+60.421%
2024-05-31	24.9300	25.3300	24.8900	25.1500	+1.085%	17,915	+57.614%
2024-05-30	24.6900	25.0200	24.6900	24.8800	+1.717%	10,389	+59.325%
2024-05-29	25.0000	25.1150	24.4000	24.4600	-3.013%	15,738	+62.061%
2024-05-28	25.5900	25.5900	25.0100	25.2200	+0.079%	11,889	+57.177%
2024-05-24	25.1400	25.2300	25.0500	25.2000	+0.559%	8,264	+57.302%
2024-05-23	25.5800	25.6500	25.0600	25.0600	-2.109%	10,271	+58.180%
2024-05-22	25.7700	25.8400	25.3600	25.6000	-1.463%	9,839	+54.844%
2024-05-21	25.7700	25.9800	25.7700	25.9800	+1.011%	4,696	+52.579%
2024-05-20	26.3200	26.3300	25.7200	25.7200	-2.094%	6,587	+54.121%
2024-05-17	26.2200	26.4900	25.7001	26.2700	+0.729%	11,259	+50.895%
2024-05-16	25.5000	26.0900	25.0001	26.0800	+1.637%	25,838	+51.994%
2024-05-15	25.3000	25.6600	25.1015	25.6600	+2.476%	23,983	+54.482%
2024-05-14	25.1500	25.1500	24.8201	25.0400	+0.643%	32,405	+58.307%
2024-05-13	25.3000	25.3000	24.8800	24.8800	-1.738%	21,226	+59.325%
2024-05-10	25.5600	25.5600	25.2500	25.3200	-1.248%	15,898	+56.556%
2024-05-09	25.5500	25.6400	25.2100	25.6400	+0.985%	11,693	+54.602%
2024-05-08	25.1800	25.4000	25.0400	25.3900	+0.834%	9,597	+56.124%
2024-05-07	25.7000	25.8899	25.1800	25.1800	-0.317%	18,379	+57.427%
2024-05-06	25.4400	25.5400	25.0781	25.2600	-0.237%	15,168	+56.928%
2024-05-03	24.9900	25.4300	24.8600	25.3200	+2.469%	42,725	+56.556%
2024-05-02	24.6300	24.8700	24.6300	24.7100	+0.366%	30,107	+60.421%
2024-05-01	24.2900	24.8260	24.2900	24.6200	+1.317%	17,383	+61.007%
2024-04-30	24.2400	24.6200	24.2400	24.3000	-2.722%	8,672	+63.128%
2024-04-29	25.5200	25.5200	24.1800	24.9800	+0.321%	17,831	+58.687%
2024-04-26	24.5400	25.1000	24.5000	24.9000	+1.117%	12,947	+59.197%
2024-04-25	24.7500	24.7500	24.3800	24.6250	-0.706%	16,941	+60.975%
2024-04-24	24.7700	24.9400	24.2500	24.8000	+1.515%	26,956	+59.839%
2024-04-23	24.3400	24.6250	24.2700	24.4300	+0.784%	19,098	+62.260%
2024-04-22	24.2000	24.8100	23.7400	24.2400	+1.126%	16,137	+63.531%
2024-04-19	23.3800	23.9800	23.0100	23.9700	+2.000%	31,789	+65.373%
2024-04-18	23.5000	24.0100	23.3368	23.5000	-0.760%	27,648	+68.681%
2024-04-17	23.4500	24.2199	23.4500	23.6800	+0.938%	19,635	+67.399%
2024-04-16	23.4800	23.4990	23.0101	23.4600	-0.170%	12,189	+68.968%
2024-04-15	23.6000	23.8250	23.1300	23.5000	+0.470%	16,225	+68.681%
2024-04-12	23.3600	23.4900	23.1200	23.3900	-1.846%	18,120	+69.474%
2024-04-11	23.8500	23.8500	23.1599	23.8300	+0.591%	26,263	+66.345%
2024-04-10	24.8600	24.8600	23.3100	23.6900	-6.252%	34,513	+67.328%
2024-04-09	25.3300	25.4799	25.1100	25.2700	-0.824%	17,563	+56.866%
2024-04-08	24.6200	25.5900	24.6200	25.4800	+3.493%	32,154	+55.573%
2024-04-05	24.9100	25.0700	24.6050	24.6200	-1.323%	40,102	+61.007%
2024-04-04	25.2200	25.2200	24.7000	24.9500	+0.686%	23,784	+58.878%
2024-04-03	24.6000	24.7900	24.5000	24.7800	+0.324%	18,928	+59.968%
2024-04-02	25.0000	25.2100	24.5600	24.7000	-2.333%	34,690	+60.486%
2024-04-01	25.9500	27.2200	25.0400	25.2900	-2.618%	22,920	+56.742%
2024-03-28	25.7800	26.4500	25.4300	25.9700	+0.387%	26,660	+52.638%
2024-03-27	25.2400	25.8700	25.0500	25.8700	+3.191%	36,001	+53.228%
2024-03-26	24.8500	25.5000	24.8500	25.0700	+0.280%	14,994	+58.117%
2024-03-25	24.8300	25.2251	24.8300	25.0000	+0.685%	20,389	+58.560%
2024-03-22	25.5000	25.5000	24.7000	24.8300	-3.385%	14,966	+59.646%
2024-03-21	25.4600	25.7000	25.1000	25.7000	+1.141%	16,547	+54.241%
2024-03-20	24.8000	25.4600	24.6000	25.4100	+2.048%	22,043	+56.002%
2024-03-19	24.5700	25.1200	24.5700	24.9000	+0.242%	12,782	+59.197%
2024-03-18	25.2700	25.4637	24.7400	24.8400	-1.624%	26,857	+59.581%
2024-03-15	24.4200	25.5900	24.4200	25.2500	+2.227%	59,670	+56.990%
2024-03-14	25.5700	25.6600	24.3800	24.7000	-3.061%	38,028	+60.486%
2024-03-13	25.3400	25.6607	25.2200	25.4800	0.000%	27,259	+55.573%
2024-03-12	25.6000	25.9600	25.0312	25.4800	-0.585%	52,787	+55.573%
2024-03-11	25.9000	26.5800	25.5900	25.6300	-1.423%	39,317	+54.663%
2024-03-08	26.9100	26.9100	25.9600	26.0000	-1.961%	37,771	+52.462%
2024-03-07	26.9900	26.9900	26.3500	26.5200	+0.075%	54,924	+49.472%
2024-03-06	27.3200	27.3200	26.4500	26.5000	-1.743%	55,096	+49.585%
2024-03-05	27.0800	27.5809	26.7000	26.9700	-1.389%	39,457	+46.978%
2024-03-04	27.2800	27.9900	27.0400	27.3500	-0.364%	34,808	+44.936%
2024-03-01	27.4200	27.7899	26.8000	27.4500	+1.292%	56,543	+44.408%
2024-02-29	27.3500	27.5658	26.2601	27.1000	+0.894%	22,835	+46.273%
2024-02-28	26.3600	27.2050	26.2500	26.8600	+0.826%	87,945	+47.580%
2024-02-27	27.2400	27.2400	25.2500	26.6400	-0.967%	142,556	+48.799%
2024-02-26	26.9100	27.0900	26.6400	26.9000	+0.636%	5,395	+47.361%
2024-02-23	26.7000	27.2476	26.3300	26.7300	+0.489%	9,352	+48.298%
2024-02-22	26.8800	27.0100	26.2600	26.6000	-1.554%	27,470	+49.023%
2024-02-21	27.1000	27.2100	26.7500	27.0200	-0.332%	10,304	+46.706%
2024-02-20	27.2400	27.8441	27.0900	27.1100	-1.633%	8,121	+46.219%
2024-02-16	28.5900	28.5900	27.2201	27.5600	-4.006%	21,357	+43.832%
2024-02-15	27.8400	28.7100	26.7000	28.7100	+4.781%	17,878	+38.070%
2024-02-14	27.6500	27.7300	26.3700	27.4000	+0.772%	26,679	+44.672%
2024-02-13	27.2000	27.8100	26.5600	27.1900	-2.089%	63,200	+45.789%
2024-02-12	26.8333	28.7500	26.8333	27.7700	+0.945%	17,909	+42.744%
2024-02-09	27.7115	28.0000	26.8600	27.5100	-0.073%	19,909	+44.093%
2024-02-08	26.7600	27.8591	26.7600	27.5300	+1.925%	17,919	+43.988%
2024-02-07	27.1500	27.8500	26.2400	27.0100	-0.625%	19,679	+46.760%
2024-02-06	27.1100	27.4900	26.4184	27.1800	-0.147%	15,242	+45.843%
2024-02-05	27.8000	28.3800	27.0100	27.2200	-2.542%	11,865	+45.628%
2024-02-02	28.6000	29.8700	27.8000	27.9300	-2.785%	10,276	+41.926%
2024-02-01	28.8600	29.1500	28.5000	28.7300	+1.091%	11,101	+37.974%
2024-01-31	29.6800	30.3400	28.3200	28.4200	-4.148%	12,173	+39.479%
2024-01-30	29.7250	29.7250	29.3800	29.6500	-0.670%	3,440	+33.693%
2024-01-29	30.3600	30.3600	29.5100	29.8500	-0.632%	6,838	+32.797%
2024-01-26	30.1400	30.1400	29.0000	30.0400	+0.704%	4,180	+31.957%
2024-01-25	29.3600	30.2650	29.3600	29.8300	+1.878%	11,290	+32.886%
2024-01-24	29.8800	30.7000	28.5100	29.2800	-0.170%	14,359	+35.383%
2024-01-23	30.1600	30.5100	29.3300	29.3300	-1.709%	12,958	+35.152%
2024-01-22	29.4450	29.9499	29.1500	29.8400	+2.578%	34,135	+32.842%
2024-01-19	28.6800	29.1200	28.1000	29.0900	+3.156%	18,644	+36.267%
2024-01-18	28.4400	28.4600	27.4200	28.2000	+0.142%	8,752	+40.567%
2024-01-17	27.9200	28.6078	27.9200	28.1600	-0.670%	5,608	+40.767%
2024-01-16	28.8600	29.6400	28.1000	28.3500	-1.971%	10,689	+39.824%
2024-01-12	29.5200	29.6800	28.8900	28.9200	-1.364%	9,698	+37.068%
2024-01-11	29.2500	29.3600	28.9500	29.3200	-0.946%	16,162	+35.198%
2024-01-10	30.2000	30.2600	28.9629	29.6000	-2.181%	11,573	+33.919%
2024-01-09	30.9200	30.9200	30.2600	30.2600	-3.261%	10,432	+30.998%
2024-01-08	31.1400	31.2800	30.8710	31.2800	+0.514%	6,988	+26.726%