Eastern Bankshares Inc NASDAQ:EBC Historical Prices

Below are the 853 trading days of historical prices for EBC.

# Exchange Symbol Date Open High Low Close
853 NASDAQ EBC Thu, Mar 7, 2024 13.24 13.31 13.18 13.26
852 NASDAQ EBC Wed, Mar 6, 2024 13.18 13.27 12.79 13.09
851 NASDAQ EBC Tue, Mar 5, 2024 12.67 13.22 12.59 13.13
850 NASDAQ EBC Mon, Mar 4, 2024 12.79 12.96 12.59 12.71
849 NASDAQ EBC Fri, Mar 1, 2024 12.87 12.96 12.67 12.81
848 NASDAQ EBC Thu, Feb 29, 2024 13.01 13.24 12.87 12.92
847 NASDAQ EBC Wed, Feb 28, 2024 12.92 13.07 12.81 12.86
846 NASDAQ EBC Tue, Feb 27, 2024 13.14 13.20 12.96 13.08
845 NASDAQ EBC Mon, Feb 26, 2024 13.12 13.21 12.88 13.03
844 NASDAQ EBC Fri, Feb 23, 2024 13.27 13.40 13.14 13.17
843 NASDAQ EBC Thu, Feb 22, 2024 13.36 13.45 13.22 13.29
842 NASDAQ EBC Wed, Feb 21, 2024 13.48 13.57 13.36 13.43
841 NASDAQ EBC Tue, Feb 20, 2024 13.49 13.70 13.46 13.54
840 NASDAQ EBC Fri, Feb 16, 2024 13.86 13.87 13.58 13.73
839 NASDAQ EBC Thu, Feb 15, 2024 13.54 14.06 13.50 14.00
838 NASDAQ EBC Wed, Feb 14, 2024 13.53 13.61 13.22 13.47
837 NASDAQ EBC Tue, Feb 13, 2024 13.72 14.47 13.23 13.31
836 NASDAQ EBC Mon, Feb 12, 2024 13.97 14.47 13.92 14.27
835 NASDAQ EBC Fri, Feb 9, 2024 13.69 13.94 13.54 13.92
834 NASDAQ EBC Thu, Feb 8, 2024 13.42 13.74 13.35 13.65
833 NASDAQ EBC Wed, Feb 7, 2024 13.41 13.47 13.06 13.40
832 NASDAQ EBC Tue, Feb 6, 2024 13.57 13.73 13.35 13.43
831 NASDAQ EBC Mon, Feb 5, 2024 13.75 13.80 13.53 13.59
830 NASDAQ EBC Fri, Feb 2, 2024 13.53 14.00 13.47 13.90
829 NASDAQ EBC Thu, Feb 1, 2024 14.04 14.15 13.24 13.85
828 NASDAQ EBC Wed, Jan 31, 2024 14.50 14.61 13.96 13.96
827 NASDAQ EBC Tue, Jan 30, 2024 14.79 14.89 14.64 14.77
826 NASDAQ EBC Mon, Jan 29, 2024 14.00 14.77 14.00 14.77
825 NASDAQ EBC Fri, Jan 26, 2024 14.12 14.25 13.72 13.92
824 NASDAQ EBC Thu, Jan 25, 2024 14.14 14.20 13.67 13.86
823 NASDAQ EBC Wed, Jan 24, 2024 14.03 14.18 13.86 13.95
822 NASDAQ EBC Tue, Jan 23, 2024 14.35 14.35 13.93 13.97
821 NASDAQ EBC Mon, Jan 22, 2024 13.93 14.24 13.84 14.23
820 NASDAQ EBC Fri, Jan 19, 2024 13.51 13.77 13.40 13.77
819 NASDAQ EBC Thu, Jan 18, 2024 13.37 13.48 13.25 13.45
818 NASDAQ EBC Wed, Jan 17, 2024 13.17 13.40 13.14 13.35
817 NASDAQ EBC Tue, Jan 16, 2024 13.61 13.66 13.37 13.39
816 NASDAQ EBC Fri, Jan 12, 2024 14.33 14.35 13.76 13.87
815 NASDAQ EBC Thu, Jan 11, 2024 14.11 14.21 13.88 14.14
814 NASDAQ EBC Wed, Jan 10, 2024 14.26 14.43 14.12 14.31
813 NASDAQ EBC Tue, Jan 9, 2024 14.12 14.47 14.09 14.34
812 NASDAQ EBC Mon, Jan 8, 2024 14.06 14.32 14.00 14.31
811 NASDAQ EBC Fri, Jan 5, 2024 13.79 14.15 13.79 14.06
810 NASDAQ EBC Thu, Jan 4, 2024 13.77 13.99 13.77 13.92
809 NASDAQ EBC Wed, Jan 3, 2024 13.98 14.03 13.69 13.75
808 NASDAQ EBC Tue, Jan 2, 2024 14.04 14.32 13.94 14.06
807 NASDAQ EBC Fri, Dec 29, 2023 14.49 14.53 14.19 14.20
806 NASDAQ EBC Thu, Dec 28, 2023 14.53 14.65 14.48 14.57
805 NASDAQ EBC Wed, Dec 27, 2023 14.76 14.76 14.54 14.59
804 NASDAQ EBC Tue, Dec 26, 2023 14.72 14.75 14.61 14.69
803 NASDAQ EBC Fri, Dec 22, 2023 14.63 14.85 14.52 14.60
802 NASDAQ EBC Thu, Dec 21, 2023 14.61 14.97 14.37 14.57
801 NASDAQ EBC Wed, Dec 20, 2023 14.71 15.07 14.48 14.50
800 NASDAQ EBC Tue, Dec 19, 2023 14.53 14.91 14.10 14.72
799 NASDAQ EBC Mon, Dec 18, 2023 14.50 14.68 14.37 14.51
798 NASDAQ EBC Fri, Dec 15, 2023 14.76 14.76 14.28 14.49
797 NASDAQ EBC Thu, Dec 14, 2023 14.08 14.60 14.02 14.58
796 NASDAQ EBC Wed, Dec 13, 2023 12.78 13.82 12.58 13.78
795 NASDAQ EBC Tue, Dec 12, 2023 12.91 12.94 12.73 12.76
794 NASDAQ EBC Mon, Dec 11, 2023 12.94 12.99 12.80 12.87
793 NASDAQ EBC Fri, Dec 8, 2023 13.06 13.10 12.82 12.92
792 NASDAQ EBC Thu, Dec 7, 2023 13.03 13.28 12.93 13.05
791 NASDAQ EBC Wed, Dec 6, 2023 13.00 13.34 12.87 12.96
790 NASDAQ EBC Tue, Dec 5, 2023 12.84 12.98 12.73 12.86
789 NASDAQ EBC Mon, Dec 4, 2023 12.56 12.91 12.51 12.91
788 NASDAQ EBC Fri, Dec 1, 2023 11.96 12.69 11.86 12.64
787 NASDAQ EBC Thu, Nov 30, 2023 12.10 12.20 11.90 11.96
786 NASDAQ EBC Wed, Nov 29, 2023 12.18 12.41 12.13 12.19
785 NASDAQ EBC Tue, Nov 28, 2023 12.11 12.11 11.92 12.04
784 NASDAQ EBC Mon, Nov 27, 2023 12.06 12.17 11.95 12.08
783 NASDAQ EBC Fri, Nov 24, 2023 12.11 12.16 12.00 12.08
782 NASDAQ EBC Wed, Nov 22, 2023 12.25 12.37 12.10 12.11
781 NASDAQ EBC Tue, Nov 21, 2023 12.40 12.44 12.10 12.25
780 NASDAQ EBC Mon, Nov 20, 2023 12.42 12.49 12.28 12.46
779 NASDAQ EBC Fri, Nov 17, 2023 12.61 12.64 12.41 12.44
778 NASDAQ EBC Thu, Nov 16, 2023 12.41 12.47 12.10 12.47
777 NASDAQ EBC Wed, Nov 15, 2023 12.47 12.63 12.42 12.44
776 NASDAQ EBC Tue, Nov 14, 2023 11.96 12.62 11.72 12.48
775 NASDAQ EBC Mon, Nov 13, 2023 11.39 11.60 11.30 11.51
774 NASDAQ EBC Fri, Nov 10, 2023 11.46 11.55 11.25 11.46
773 NASDAQ EBC Thu, Nov 9, 2023 11.48 11.66 11.31 11.41
772 NASDAQ EBC Wed, Nov 8, 2023 11.69 11.70 11.38 11.41
771 NASDAQ EBC Tue, Nov 7, 2023 11.32 11.66 11.24 11.66
770 NASDAQ EBC Mon, Nov 6, 2023 11.77 11.77 11.34 11.38
769 NASDAQ EBC Fri, Nov 3, 2023 11.75 11.85 11.53 11.68
768 NASDAQ EBC Thu, Nov 2, 2023 11.07 11.37 10.99 11.36
767 NASDAQ EBC Wed, Nov 1, 2023 11.00 11.04 10.65 11.00
766 NASDAQ EBC Tue, Oct 31, 2023 11.19 11.25 10.94 11.01
765 NASDAQ EBC Mon, Oct 30, 2023 11.29 11.43 11.16 11.20
764 NASDAQ EBC Fri, Oct 27, 2023 11.88 11.88 11.00 11.22
763 NASDAQ EBC Thu, Oct 26, 2023 11.57 11.89 11.49 11.68
762 NASDAQ EBC Wed, Oct 25, 2023 11.25 11.60 11.15 11.52
761 NASDAQ EBC Tue, Oct 24, 2023 11.44 11.51 11.23 11.36
760 NASDAQ EBC Mon, Oct 23, 2023 11.47 11.66 11.34 11.38
759 NASDAQ EBC Fri, Oct 20, 2023 11.91 11.91 11.51 11.51
758 NASDAQ EBC Thu, Oct 19, 2023 12.11 12.19 11.84 11.90
757 NASDAQ EBC Wed, Oct 18, 2023 12.36 12.36 12.05 12.07
756 NASDAQ EBC Tue, Oct 17, 2023 11.93 12.61 11.93 12.47
755 NASDAQ EBC Mon, Oct 16, 2023 11.90 12.16 11.81 12.02
754 NASDAQ EBC Fri, Oct 13, 2023 12.21 12.24 11.74 11.76
753 NASDAQ EBC Thu, Oct 12, 2023 12.31 12.32 11.96 12.08
752 NASDAQ EBC Wed, Oct 11, 2023 12.43 12.56 12.20 12.33
751 NASDAQ EBC Tue, Oct 10, 2023 12.26 12.52 12.19 12.36
750 NASDAQ EBC Mon, Oct 9, 2023 12.02 12.27 12.02 12.17
749 NASDAQ EBC Fri, Oct 6, 2023 11.89 12.22 11.71 12.15
748 NASDAQ EBC Thu, Oct 5, 2023 11.75 11.99 11.73 11.95
747 NASDAQ EBC Wed, Oct 4, 2023 12.01 12.05 11.71 11.81
746 NASDAQ EBC Tue, Oct 3, 2023 12.19 12.25 11.92 12.01
745 NASDAQ EBC Mon, Oct 2, 2023 12.53 12.62 12.13 12.21
744 NASDAQ EBC Fri, Sep 29, 2023 12.48 12.76 12.43 12.54
743 NASDAQ EBC Thu, Sep 28, 2023 12.63 12.73 12.39 12.41
742 NASDAQ EBC Wed, Sep 27, 2023 12.48 12.67 12.37 12.59
741 NASDAQ EBC Tue, Sep 26, 2023 12.53 12.66 12.41 12.45
740 NASDAQ EBC Mon, Sep 25, 2023 12.41 12.74 12.31 12.63
739 NASDAQ EBC Fri, Sep 22, 2023 12.84 12.87 12.39 12.44
738 NASDAQ EBC Thu, Sep 21, 2023 12.59 13.09 12.49 12.82
737 NASDAQ EBC Wed, Sep 20, 2023 12.21 12.77 12.03 12.64
736 NASDAQ EBC Tue, Sep 19, 2023 13.43 13.55 13.26 13.43
735 NASDAQ EBC Mon, Sep 18, 2023 13.66 13.72 13.23 13.41
734 NASDAQ EBC Fri, Sep 15, 2023 13.55 13.77 13.54 13.71
733 NASDAQ EBC Thu, Sep 14, 2023 13.39 13.69 13.31 13.65
732 NASDAQ EBC Wed, Sep 13, 2023 13.21 13.35 13.01 13.30
731 NASDAQ EBC Tue, Sep 12, 2023 13.48 13.48 13.12 13.33
730 NASDAQ EBC Mon, Sep 11, 2023 13.13 13.13 13.13 13.13
729 NASDAQ EBC Fri, Sep 8, 2023 13.27 13.27 12.97 13.11
728 NASDAQ EBC Thu, Sep 7, 2023 13.33 13.33 13.02 13.16
727 NASDAQ EBC Wed, Sep 6, 2023 13.63 13.82 13.32 13.36
726 NASDAQ EBC Tue, Sep 5, 2023 13.88 13.91 13.13 13.68
725 NASDAQ EBC Fri, Sep 1, 2023 13.60 14.16 13.59 13.96
724 NASDAQ EBC Thu, Aug 31, 2023 13.49 13.64 13.38 13.46
723 NASDAQ EBC Wed, Aug 30, 2023 13.41 13.61 13.30 13.58
722 NASDAQ EBC Tue, Aug 29, 2023 13.44 13.57 13.31 13.42
721 NASDAQ EBC Mon, Aug 28, 2023 13.29 13.50 13.22 13.39
720 NASDAQ EBC Fri, Aug 25, 2023 13.40 13.54 13.05 13.23
719 NASDAQ EBC Thu, Aug 24, 2023 13.38 13.73 13.23 13.37
718 NASDAQ EBC Wed, Aug 23, 2023 13.14 13.49 13.06 13.45
717 NASDAQ EBC Tue, Aug 22, 2023 13.42 13.58 13.00 13.12
716 NASDAQ EBC Mon, Aug 21, 2023 13.51 13.59 13.12 13.42
715 NASDAQ EBC Fri, Aug 18, 2023 13.54 13.74 13.41 13.50
714 NASDAQ EBC Thu, Aug 17, 2023 13.86 13.86 13.59 13.72
713 NASDAQ EBC Wed, Aug 16, 2023 13.95 14.13 13.77 13.77
712 NASDAQ EBC Tue, Aug 15, 2023 14.20 14.29 13.90 13.96
711 NASDAQ EBC Mon, Aug 14, 2023 14.47 14.53 14.27 14.43
710 NASDAQ EBC Fri, Aug 11, 2023 14.34 14.60 14.34 14.57
709 NASDAQ EBC Thu, Aug 10, 2023 14.50 14.63 14.34 14.45
708 NASDAQ EBC Wed, Aug 9, 2023 14.38 14.47 14.19 14.38
707 NASDAQ EBC Tue, Aug 8, 2023 14.31 14.47 13.99 14.43
706 NASDAQ EBC Mon, Aug 7, 2023 14.52 14.64 14.35 14.58
705 NASDAQ EBC Fri, Aug 4, 2023 14.16 14.54 14.13 14.42
704 NASDAQ EBC Thu, Aug 3, 2023 14.20 14.30 13.99 14.17
703 NASDAQ EBC Wed, Aug 2, 2023 13.99 14.22 13.88 14.19
702 NASDAQ EBC Tue, Aug 1, 2023 14.10 14.26 13.85 14.22
701 NASDAQ EBC Mon, Jul 31, 2023 14.51 14.58 14.08 14.12
700 NASDAQ EBC Fri, Jul 28, 2023 13.94 14.70 13.83 14.56
699 NASDAQ EBC Thu, Jul 27, 2023 14.51 14.58 14.08 14.11
698 NASDAQ EBC Wed, Jul 26, 2023 14.27 14.50 14.25 14.38
697 NASDAQ EBC Tue, Jul 25, 2023 14.00 14.25 13.79 14.08
696 NASDAQ EBC Mon, Jul 24, 2023 13.59 13.99 13.58 13.97
695 NASDAQ EBC Fri, Jul 21, 2023 14.05 14.07 13.61 13.64
694 NASDAQ EBC Thu, Jul 20, 2023 13.93 14.02 13.63 13.94
693 NASDAQ EBC Wed, Jul 19, 2023 13.68 14.02 13.55 13.95
692 NASDAQ EBC Tue, Jul 18, 2023 13.35 13.75 13.28 13.64
691 NASDAQ EBC Mon, Jul 17, 2023 12.98 13.43 12.93 13.35
690 NASDAQ EBC Fri, Jul 14, 2023 13.06 13.06 12.72 12.99
689 NASDAQ EBC Thu, Jul 13, 2023 12.93 13.05 12.83 13.03
688 NASDAQ EBC Wed, Jul 12, 2023 12.90 13.00 12.70 12.86
687 NASDAQ EBC Tue, Jul 11, 2023 12.55 12.64 12.44 12.62
686 NASDAQ EBC Mon, Jul 10, 2023 12.29 12.63 12.01 12.48
685 NASDAQ EBC Fri, Jul 7, 2023 11.99 12.43 11.99 12.35
684 NASDAQ EBC Thu, Jul 6, 2023 12.00 12.00 11.75 11.96
683 NASDAQ EBC Wed, Jul 5, 2023 12.27 12.32 12.06 12.13
682 NASDAQ EBC Mon, Jul 3, 2023 12.27 12.54 12.27 12.38
681 NASDAQ EBC Fri, Jun 30, 2023 12.46 12.46 12.25 12.27
680 NASDAQ EBC Thu, Jun 29, 2023 12.22 12.41 12.22 12.31
679 NASDAQ EBC Wed, Jun 28, 2023 12.00 12.15 11.82 12.08
678 NASDAQ EBC Tue, Jun 27, 2023 11.72 12.07 11.63 12.02
677 NASDAQ EBC Mon, Jun 26, 2023 11.64 12.03 11.64 11.72
676 NASDAQ EBC Fri, Jun 23, 2023 11.87 12.00 11.39 11.58
675 NASDAQ EBC Thu, Jun 22, 2023 12.20 12.20 11.69 12.01
674 NASDAQ EBC Wed, Jun 21, 2023 12.60 12.69 12.30 12.31
673 NASDAQ EBC Tue, Jun 20, 2023 12.79 12.84 12.57 12.68
672 NASDAQ EBC Fri, Jun 16, 2023 13.13 13.18 12.65 12.84
671 NASDAQ EBC Thu, Jun 15, 2023 12.76 13.13 12.72 13.05
670 NASDAQ EBC Wed, Jun 14, 2023 13.10 13.26 12.71 12.83
669 NASDAQ EBC Tue, Jun 13, 2023 12.78 13.21 12.62 13.12
668 NASDAQ EBC Mon, Jun 12, 2023 12.88 13.16 12.53 12.70
667 NASDAQ EBC Fri, Jun 9, 2023 13.19 13.19 12.76 12.79
666 NASDAQ EBC Thu, Jun 8, 2023 12.86 13.36 12.62 13.24
665 NASDAQ EBC Wed, Jun 7, 2023 12.59 13.03 12.56 12.97
664 NASDAQ EBC Tue, Jun 6, 2023 11.72 12.78 11.66 12.42
663 NASDAQ EBC Mon, Jun 5, 2023 12.12 12.13 11.68 11.72
662 NASDAQ EBC Fri, Jun 2, 2023 11.53 12.17 11.40 12.14
661 NASDAQ EBC Thu, Jun 1, 2023 10.84 11.45 10.67 11.28
660 NASDAQ EBC Wed, May 31, 2023 11.12 11.12 10.69 10.85
659 NASDAQ EBC Tue, May 30, 2023 11.34 11.40 10.84 11.15
658 NASDAQ EBC Fri, May 26, 2023 11.32 11.37 11.07 11.31
657 NASDAQ EBC Thu, May 25, 2023 11.35 11.42 10.90 11.32
656 NASDAQ EBC Wed, May 24, 2023 11.72 11.72 11.36 11.40
655 NASDAQ EBC Tue, May 23, 2023 11.76 12.20 11.67 11.83
654 NASDAQ EBC Mon, May 22, 2023 11.73 11.97 11.54 11.76
653 NASDAQ EBC Fri, May 19, 2023 12.15 12.16 11.53 11.65
652 NASDAQ EBC Thu, May 18, 2023 12.13 12.15 11.90 12.08
651 NASDAQ EBC Wed, May 17, 2023 11.48 12.21 11.36 12.18
650 NASDAQ EBC Tue, May 16, 2023 11.47 11.61 11.27 11.29
649 NASDAQ EBC Mon, May 15, 2023 11.21 11.62 11.15 11.50
648 NASDAQ EBC Fri, May 12, 2023 11.26 11.29 11.05 11.16
647 NASDAQ EBC Thu, May 11, 2023 10.92 11.26 10.91 11.19
646 NASDAQ EBC Wed, May 10, 2023 11.21 11.28 10.90 11.23
645 NASDAQ EBC Tue, May 9, 2023 10.72 11.09 10.67 11.00
644 NASDAQ EBC Mon, May 8, 2023 11.03 11.11 10.75 10.82
643 NASDAQ EBC Fri, May 5, 2023 10.90 11.06 10.56 10.90
642 NASDAQ EBC Thu, May 4, 2023 10.30 10.75 9.93 10.60
641 NASDAQ EBC Wed, May 3, 2023 10.54 11.06 10.50 10.57
640 NASDAQ EBC Tue, May 2, 2023 11.35 11.36 10.06 10.48
639 NASDAQ EBC Mon, May 1, 2023 11.59 11.78 11.20 11.39
638 NASDAQ EBC Fri, Apr 28, 2023 11.68 12.00 11.57 11.65
637 NASDAQ EBC Thu, Apr 27, 2023 11.14 11.40 11.07 11.30
636 NASDAQ EBC Wed, Apr 26, 2023 11.15 11.34 10.93 11.03
635 NASDAQ EBC Tue, Apr 25, 2023 11.42 11.51 11.07 11.15
634 NASDAQ EBC Mon, Apr 24, 2023 11.68 11.76 11.47 11.57
633 NASDAQ EBC Fri, Apr 21, 2023 11.60 11.71 11.42 11.69
632 NASDAQ EBC Thu, Apr 20, 2023 11.64 11.89 11.56 11.64
631 NASDAQ EBC Wed, Apr 19, 2023 11.45 11.92 11.40 11.81
630 NASDAQ EBC Tue, Apr 18, 2023 11.86 11.86 11.24 11.40
629 NASDAQ EBC Mon, Apr 17, 2023 11.61 11.89 11.34 11.86
628 NASDAQ EBC Fri, Apr 14, 2023 12.41 12.54 11.49 11.61
627 NASDAQ EBC Thu, Apr 13, 2023 12.15 12.37 12.02 12.25
626 NASDAQ EBC Wed, Apr 12, 2023 12.46 12.46 11.99 12.14
625 NASDAQ EBC Tue, Apr 11, 2023 12.65 12.67 12.32 12.33
624 NASDAQ EBC Mon, Apr 10, 2023 12.46 12.75 12.45 12.65
623 NASDAQ EBC Thu, Apr 6, 2023 12.42 12.63 12.39 12.50
622 NASDAQ EBC Wed, Apr 5, 2023 12.50 12.61 12.32 12.50
621 NASDAQ EBC Tue, Apr 4, 2023 12.60 12.67 12.38 12.65
620 NASDAQ EBC Mon, Apr 3, 2023 12.65 12.88 12.59 12.66
619 NASDAQ EBC Fri, Mar 31, 2023 12.41 12.79 12.30 12.62
618 NASDAQ EBC Thu, Mar 30, 2023 12.48 12.59 12.25 12.29
617 NASDAQ EBC Wed, Mar 29, 2023 12.37 12.45 12.13 12.32
616 NASDAQ EBC Tue, Mar 28, 2023 12.00 12.48 11.71 12.22
615 NASDAQ EBC Mon, Mar 27, 2023 12.37 12.48 11.90 12.09
614 NASDAQ EBC Fri, Mar 24, 2023 11.73 12.18 11.59 12.09
613 NASDAQ EBC Thu, Mar 23, 2023 12.40 12.52 11.83 11.92
612 NASDAQ EBC Wed, Mar 22, 2023 12.75 12.90 12.25 12.26
611 NASDAQ EBC Tue, Mar 21, 2023 12.74 12.80 12.46 12.76
610 NASDAQ EBC Mon, Mar 20, 2023 12.42 12.60 12.02 12.20
609 NASDAQ EBC Fri, Mar 17, 2023 12.98 13.10 12.07 12.14
608 NASDAQ EBC Thu, Mar 16, 2023 12.97 13.15 11.94 13.11
607 NASDAQ EBC Wed, Mar 15, 2023 11.74 12.47 11.63 12.40
606 NASDAQ EBC Tue, Mar 14, 2023 12.65 13.25 12.34 12.40
605 NASDAQ EBC Mon, Mar 13, 2023 13.00 13.00 11.25 11.45
604 NASDAQ EBC Fri, Mar 10, 2023 13.90 14.22 13.56 13.81
603 NASDAQ EBC Thu, Mar 9, 2023 15.20 15.25 14.23 14.26
602 NASDAQ EBC Wed, Mar 8, 2023 15.44 15.44 15.21 15.32
601 NASDAQ EBC Tue, Mar 7, 2023 15.93 16.02 15.40 15.46
600 NASDAQ EBC Mon, Mar 6, 2023 15.86 16.00 15.76 15.99
599 NASDAQ EBC Fri, Mar 3, 2023 15.60 15.91 15.51 15.88
598 NASDAQ EBC Thu, Mar 2, 2023 15.41 15.54 15.32 15.49
597 NASDAQ EBC Wed, Mar 1, 2023 15.59 15.68 15.49 15.63
596 NASDAQ EBC Tue, Feb 28, 2023 15.88 15.90 15.64 15.68
595 NASDAQ EBC Mon, Feb 27, 2023 15.94 15.94 15.70 15.85
594 NASDAQ EBC Fri, Feb 24, 2023 15.84 15.84 15.64 15.83
593 NASDAQ EBC Thu, Feb 23, 2023 15.85 16.03 15.70 15.92
592 NASDAQ EBC Wed, Feb 22, 2023 15.80 16.06 15.66 15.90
591 NASDAQ EBC Tue, Feb 21, 2023 15.65 15.90 15.57 15.80
590 NASDAQ EBC Fri, Feb 17, 2023 15.88 15.88 15.61 15.72
589 NASDAQ EBC Thu, Feb 16, 2023 15.83 15.93 15.69 15.79
588 NASDAQ EBC Wed, Feb 15, 2023 15.75 15.97 15.67 15.92
587 NASDAQ EBC Tue, Feb 14, 2023 15.95 15.96 15.75 15.85
586 NASDAQ EBC Mon, Feb 13, 2023 15.89 16.01 15.79 15.95
585 NASDAQ EBC Fri, Feb 10, 2023 15.86 15.94 15.72 15.88
584 NASDAQ EBC Thu, Feb 9, 2023 16.06 16.10 15.78 15.86
583 NASDAQ EBC Wed, Feb 8, 2023 15.88 16.06 15.80 15.98
582 NASDAQ EBC Tue, Feb 7, 2023 16.05 16.05 15.85 15.95
581 NASDAQ EBC Mon, Feb 6, 2023 16.09 16.29 15.97 16.14
580 NASDAQ EBC Fri, Feb 3, 2023 15.98 16.13 15.84 16.12
579 NASDAQ EBC Thu, Feb 2, 2023 15.89 16.01 15.66 16.00
578 NASDAQ EBC Wed, Feb 1, 2023 16.16 16.16 15.62 15.85
577 NASDAQ EBC Tue, Jan 31, 2023 15.38 16.20 15.28 16.17
576 NASDAQ EBC Mon, Jan 30, 2023 15.73 16.06 15.64 15.65
575 NASDAQ EBC Fri, Jan 27, 2023 17.01 17.04 15.25 16.01
574 NASDAQ EBC Thu, Jan 26, 2023 17.58 17.68 17.43 17.59
573 NASDAQ EBC Wed, Jan 25, 2023 17.67 17.89 17.48 17.52
572 NASDAQ EBC Tue, Jan 24, 2023 17.76 17.86 17.58 17.71
571 NASDAQ EBC Mon, Jan 23, 2023 17.66 17.90 17.60 17.74
570 NASDAQ EBC Fri, Jan 20, 2023 17.36 17.67 17.13 17.66
569 NASDAQ EBC Thu, Jan 19, 2023 17.15 17.26 17.04 17.20
568 NASDAQ EBC Wed, Jan 18, 2023 17.60 17.73 17.23 17.32
567 NASDAQ EBC Tue, Jan 17, 2023 17.94 17.97 17.66 17.66
566 NASDAQ EBC Fri, Jan 13, 2023 17.82 17.99 17.46 17.91
565 NASDAQ EBC Thu, Jan 12, 2023 17.83 18.04 17.77 17.94
564 NASDAQ EBC Wed, Jan 11, 2023 17.69 17.80 17.55 17.73
563 NASDAQ EBC Tue, Jan 10, 2023 17.56 17.76 17.47 17.60
562 NASDAQ EBC Mon, Jan 9, 2023 17.92 18.07 17.58 17.60
561 NASDAQ EBC Fri, Jan 6, 2023 17.70 18.10 17.26 17.93
560 NASDAQ EBC Thu, Jan 5, 2023 17.31 17.66 17.26 17.58
559 NASDAQ EBC Wed, Jan 4, 2023 17.27 17.46 17.15 17.39
558 NASDAQ EBC Tue, Jan 3, 2023 17.27 17.42 16.81 17.19
557 NASDAQ EBC Fri, Dec 30, 2022 17.24 17.36 17.17 17.25
556 NASDAQ EBC Thu, Dec 29, 2022 16.99 17.32 16.90 17.31
555 NASDAQ EBC Wed, Dec 28, 2022 16.78 17.09 16.64 16.97
554 NASDAQ EBC Tue, Dec 27, 2022 17.08 17.09 16.84 16.85
553 NASDAQ EBC Fri, Dec 23, 2022 16.98 17.18 16.98 17.08
552 NASDAQ EBC Thu, Dec 22, 2022 17.18 17.27 16.75 17.03
551 NASDAQ EBC Wed, Dec 21, 2022 17.22 17.39 17.06 17.28
550 NASDAQ EBC Tue, Dec 20, 2022 17.13 17.37 17.05 17.12
549 NASDAQ EBC Mon, Dec 19, 2022 17.18 17.31 16.93 17.15
548 NASDAQ EBC Fri, Dec 16, 2022 17.39 17.52 17.08 17.20
547 NASDAQ EBC Thu, Dec 15, 2022 17.77 18.08 17.35 17.43
546 NASDAQ EBC Wed, Dec 14, 2022 18.26 18.39 17.80 17.84
545 NASDAQ EBC Tue, Dec 13, 2022 18.66 18.74 18.21 18.30
544 NASDAQ EBC Mon, Dec 12, 2022 18.54 18.54 18.16 18.24
543 NASDAQ EBC Fri, Dec 9, 2022 18.40 18.58 18.35 18.48
542 NASDAQ EBC Thu, Dec 8, 2022 18.68 18.74 18.43 18.53
541 NASDAQ EBC Wed, Dec 7, 2022 18.77 18.91 18.44 18.55
540 NASDAQ EBC Tue, Dec 6, 2022 18.88 19.08 18.61 18.75
539 NASDAQ EBC Mon, Dec 5, 2022 19.31 19.49 18.71 18.92
538 NASDAQ EBC Fri, Dec 2, 2022 19.19 19.51 19.14 19.49
537 NASDAQ EBC Thu, Dec 1, 2022 19.61 19.61 19.12 19.36
536 NASDAQ EBC Wed, Nov 30, 2022 19.12 19.63 18.82 19.61
535 NASDAQ EBC Tue, Nov 29, 2022 19.01 19.22 18.98 19.12
534 NASDAQ EBC Mon, Nov 28, 2022 19.20 19.35 18.97 19.06
533 NASDAQ EBC Fri, Nov 25, 2022 19.22 19.41 19.12 19.28
532 NASDAQ EBC Wed, Nov 23, 2022 19.06 19.23 18.97 19.10
531 NASDAQ EBC Tue, Nov 22, 2022 19.04 19.11 18.96 19.08
530 NASDAQ EBC Mon, Nov 21, 2022 18.92 19.08 18.83 19.01
529 NASDAQ EBC Fri, Nov 18, 2022 19.17 19.32 18.83 18.86
528 NASDAQ EBC Thu, Nov 17, 2022 18.89 19.00 18.68 18.84
527 NASDAQ EBC Wed, Nov 16, 2022 19.09 19.15 18.85 19.00
526 NASDAQ EBC Tue, Nov 15, 2022 18.80 19.07 18.62 19.06
525 NASDAQ EBC Mon, Nov 14, 2022 18.85 18.98 18.69 18.73
524 NASDAQ EBC Fri, Nov 11, 2022 19.41 19.48 18.74 18.83
523 NASDAQ EBC Thu, Nov 10, 2022 19.08 19.41 18.94 19.35
522 NASDAQ EBC Wed, Nov 9, 2022 18.75 18.89 18.58 18.69
521 NASDAQ EBC Tue, Nov 8, 2022 18.97 18.97 18.59 18.79
520 NASDAQ EBC Mon, Nov 7, 2022 19.20 19.29 18.86 18.91
519 NASDAQ EBC Fri, Nov 4, 2022 19.01 19.31 18.94 19.15
518 NASDAQ EBC Thu, Nov 3, 2022 18.44 18.99 18.25 18.87
517 NASDAQ EBC Wed, Nov 2, 2022 18.90 19.05 18.47 18.53
516 NASDAQ EBC Tue, Nov 1, 2022 19.17 19.40 18.88 18.89
515 NASDAQ EBC Mon, Oct 31, 2022 19.33 19.37 18.95 19.17
514 NASDAQ EBC Fri, Oct 28, 2022 20.40 20.75 18.36 19.36
513 NASDAQ EBC Thu, Oct 27, 2022 21.33 21.52 20.98 21.00
512 NASDAQ EBC Wed, Oct 26, 2022 21.11 21.42 20.99 21.13
511 NASDAQ EBC Tue, Oct 25, 2022 20.79 21.11 20.71 20.95
510 NASDAQ EBC Mon, Oct 24, 2022 20.85 21.13 20.83 20.85
509 NASDAQ EBC Fri, Oct 21, 2022 20.68 20.88 20.53 20.74
508 NASDAQ EBC Thu, Oct 20, 2022 21.06 21.06 20.34 20.46
507 NASDAQ EBC Wed, Oct 19, 2022 20.98 21.22 20.72 21.05
506 NASDAQ EBC Tue, Oct 18, 2022 21.35 21.54 20.98 21.16
505 NASDAQ EBC Mon, Oct 17, 2022 21.00 21.28 20.91 21.15
504 NASDAQ EBC Fri, Oct 14, 2022 21.22 21.34 20.72 20.76
503 NASDAQ EBC Thu, Oct 13, 2022 20.09 21.08 19.89 21.03
502 NASDAQ EBC Wed, Oct 12, 2022 20.11 20.37 19.91 20.19
501 NASDAQ EBC Tue, Oct 11, 2022 20.01 20.28 19.98 20.11
500 NASDAQ EBC Mon, Oct 10, 2022 20.22 20.34 19.99 20.12
499 NASDAQ EBC Fri, Oct 7, 2022 20.56 20.68 19.99 20.13
498 NASDAQ EBC Thu, Oct 6, 2022 20.50 20.82 20.50 20.58
497 NASDAQ EBC Wed, Oct 5, 2022 20.51 20.72 20.33 20.62
496 NASDAQ EBC Tue, Oct 4, 2022 20.09 20.75 20.09 20.68
495 NASDAQ EBC Mon, Oct 3, 2022 19.84 20.08 19.65 19.99
494 NASDAQ EBC Fri, Sep 30, 2022 20.10 20.17 19.64 19.64
493 NASDAQ EBC Thu, Sep 29, 2022 20.01 20.16 19.74 20.12
492 NASDAQ EBC Wed, Sep 28, 2022 20.03 20.24 19.70 20.08
491 NASDAQ EBC Tue, Sep 27, 2022 20.13 20.35 19.83 19.97
490 NASDAQ EBC Mon, Sep 26, 2022 20.21 20.55 20.03 20.12
489 NASDAQ EBC Fri, Sep 23, 2022 20.48 20.49 20.07 20.38
488 NASDAQ EBC Thu, Sep 22, 2022 20.73 20.81 20.44 20.62
487 NASDAQ EBC Wed, Sep 21, 2022 21.09 21.24 20.72 20.72
486 NASDAQ EBC Tue, Sep 20, 2022 21.08 21.28 20.79 21.07
485 NASDAQ EBC Mon, Sep 19, 2022 20.54 21.22 20.47 21.18
484 NASDAQ EBC Fri, Sep 16, 2022 20.16 20.66 19.99 20.60
483 NASDAQ EBC Thu, Sep 15, 2022 20.07 20.41 19.96 20.32
482 NASDAQ EBC Wed, Sep 14, 2022 20.04 20.06 19.78 20.02
481 NASDAQ EBC Tue, Sep 13, 2022 20.02 20.16 19.90 19.98
480 NASDAQ EBC Mon, Sep 12, 2022 20.34 20.50 20.22 20.34
479 NASDAQ EBC Fri, Sep 9, 2022 19.92 20.36 19.74 20.32
478 NASDAQ EBC Thu, Sep 8, 2022 19.56 20.02 19.53 19.89
477 NASDAQ EBC Wed, Sep 7, 2022 19.39 19.79 19.30 19.71
476 NASDAQ EBC Tue, Sep 6, 2022 19.30 19.47 19.09 19.20
475 NASDAQ EBC Fri, Sep 2, 2022 19.49 19.65 19.12 19.27
474 NASDAQ EBC Thu, Sep 1, 2022 19.25 19.41 19.13 19.38
473 NASDAQ EBC Wed, Aug 31, 2022 19.52 19.67 19.34 19.40
472 NASDAQ EBC Tue, Aug 30, 2022 19.62 19.73 19.37 19.51
471 NASDAQ EBC Mon, Aug 29, 2022 19.96 20.08 19.51 19.60
470 NASDAQ EBC Fri, Aug 26, 2022 20.29 20.40 19.98 20.08
469 NASDAQ EBC Thu, Aug 25, 2022 20.31 20.50 20.21 20.38
468 NASDAQ EBC Wed, Aug 24, 2022 20.35 20.39 20.14 20.31
467 NASDAQ EBC Tue, Aug 23, 2022 20.70 20.80 20.34 20.36
466 NASDAQ EBC Mon, Aug 22, 2022 20.96 21.02 20.73 20.76
465 NASDAQ EBC Fri, Aug 19, 2022 21.44 21.44 21.05 21.07
464 NASDAQ EBC Thu, Aug 18, 2022 21.12 21.45 21.12 21.36
463 NASDAQ EBC Wed, Aug 17, 2022 21.05 21.20 20.96 21.11
462 NASDAQ EBC Tue, Aug 16, 2022 21.00 21.29 20.91 21.20
461 NASDAQ EBC Mon, Aug 15, 2022 20.83 21.02 20.70 21.01
460 NASDAQ EBC Fri, Aug 12, 2022 20.72 20.96 20.63 20.94
459 NASDAQ EBC Thu, Aug 11, 2022 20.63 20.74 20.55 20.68
458 NASDAQ EBC Wed, Aug 10, 2022 20.59 20.78 20.52 20.62
457 NASDAQ EBC Tue, Aug 9, 2022 20.38 20.53 20.32 20.51
456 NASDAQ EBC Mon, Aug 8, 2022 20.42 20.55 20.29 20.41
455 NASDAQ EBC Fri, Aug 5, 2022 20.25 20.44 19.97 20.37
454 NASDAQ EBC Thu, Aug 4, 2022 20.43 20.44 20.12 20.27
453 NASDAQ EBC Wed, Aug 3, 2022 20.07 20.51 19.97 20.46
452 NASDAQ EBC Tue, Aug 2, 2022 20.22 20.34 20.08 20.09
451 NASDAQ EBC Mon, Aug 1, 2022 20.42 20.64 20.22 20.35
450 NASDAQ EBC Fri, Jul 29, 2022 19.85 20.58 19.63 20.40
449 NASDAQ EBC Thu, Jul 28, 2022 19.94 20.08 19.80 19.95
448 NASDAQ EBC Wed, Jul 27, 2022 19.78 19.97 19.33 19.92
447 NASDAQ EBC Tue, Jul 26, 2022 19.51 19.84 19.51 19.74
446 NASDAQ EBC Mon, Jul 25, 2022 19.50 19.76 19.40 19.66
445 NASDAQ EBC Fri, Jul 22, 2022 19.52 19.53 19.24 19.37
444 NASDAQ EBC Thu, Jul 21, 2022 19.31 19.52 19.28 19.48
443 NASDAQ EBC Wed, Jul 20, 2022 19.08 19.49 19.08 19.43
442 NASDAQ EBC Tue, Jul 19, 2022 18.98 19.34 18.94 19.17
441 NASDAQ EBC Mon, Jul 18, 2022 19.12 19.26 18.73 18.78
440 NASDAQ EBC Fri, Jul 15, 2022 18.77 19.11 18.70 19.01
439 NASDAQ EBC Thu, Jul 14, 2022 18.51 18.60 18.32 18.46
438 NASDAQ EBC Wed, Jul 13, 2022 18.98 18.98 18.71 18.84
437 NASDAQ EBC Tue, Jul 12, 2022 18.98 19.30 18.96 19.03
436 NASDAQ EBC Mon, Jul 11, 2022 19.11 19.22 19.02 19.12
435 NASDAQ EBC Fri, Jul 8, 2022 19.28 19.39 19.08 19.19
434 NASDAQ EBC Thu, Jul 7, 2022 19.11 19.34 19.11 19.21
433 NASDAQ EBC Wed, Jul 6, 2022 19.23 19.31 18.89 19.14
432 NASDAQ EBC Tue, Jul 5, 2022 18.70 19.32 18.55 19.31
431 NASDAQ EBC Fri, Jul 1, 2022 18.31 19.05 18.24 18.99
430 NASDAQ EBC Thu, Jun 30, 2022 18.41 18.60 18.19 18.46
429 NASDAQ EBC Wed, Jun 29, 2022 18.73 18.75 18.46 18.54
428 NASDAQ EBC Tue, Jun 28, 2022 19.06 19.16 18.72 18.74
427 NASDAQ EBC Mon, Jun 27, 2022 19.20 19.20 18.94 19.00
426 NASDAQ EBC Fri, Jun 24, 2022 18.75 19.13 18.74 19.12
425 NASDAQ EBC Thu, Jun 23, 2022 18.60 18.63 18.24 18.53
424 NASDAQ EBC Wed, Jun 22, 2022 18.41 18.72 18.34 18.66
423 NASDAQ EBC Tue, Jun 21, 2022 18.51 18.75 18.36 18.54
422 NASDAQ EBC Fri, Jun 17, 2022 18.38 18.62 18.17 18.26
421 NASDAQ EBC Thu, Jun 16, 2022 18.25 18.48 17.98 18.17
420 NASDAQ EBC Wed, Jun 15, 2022 18.85 18.96 18.38 18.56
419 NASDAQ EBC Tue, Jun 14, 2022 18.57 18.78 18.51 18.69
418 NASDAQ EBC Mon, Jun 13, 2022 18.37 18.94 18.37 18.54
417 NASDAQ EBC Fri, Jun 10, 2022 18.50 18.87 18.49 18.74
416 NASDAQ EBC Thu, Jun 9, 2022 19.21 19.32 18.85 18.87
415 NASDAQ EBC Wed, Jun 8, 2022 19.57 19.57 19.00 19.31
414 NASDAQ EBC Tue, Jun 7, 2022 19.42 19.76 19.32 19.71
413 NASDAQ EBC Mon, Jun 6, 2022 19.42 19.58 19.34 19.46
412 NASDAQ EBC Fri, Jun 3, 2022 19.39 19.45 19.28 19.35
411 NASDAQ EBC Thu, Jun 2, 2022 19.07 19.42 18.93 19.40
410 NASDAQ EBC Wed, Jun 1, 2022 19.47 19.47 18.88 19.20
409 NASDAQ EBC Tue, May 31, 2022 19.35 19.62 19.30 19.47
408 NASDAQ EBC Fri, May 27, 2022 19.26 19.54 19.12 19.51
407 NASDAQ EBC Thu, May 26, 2022 19.12 19.30 19.10 19.21
406 NASDAQ EBC Wed, May 25, 2022 18.73 19.16 18.70 19.03
405 NASDAQ EBC Tue, May 24, 2022 18.57 18.79 18.30 18.74
404 NASDAQ EBC Mon, May 23, 2022 19.04 19.10 18.53 18.66
403 NASDAQ EBC Fri, May 20, 2022 18.64 18.81 18.34 18.76
402 NASDAQ EBC Thu, May 19, 2022 18.42 18.82 18.42 18.57
401 NASDAQ EBC Wed, May 18, 2022 18.91 19.02 18.46 18.56
400 NASDAQ EBC Tue, May 17, 2022 18.83 19.19 18.72 19.17
399 NASDAQ EBC Mon, May 16, 2022 18.81 19.13 18.36 18.52
398 NASDAQ EBC Fri, May 13, 2022 19.04 19.14 18.71 18.93
397 NASDAQ EBC Thu, May 12, 2022 18.71 18.95 18.52 18.94
396 NASDAQ EBC Wed, May 11, 2022 19.07 19.19 18.69 18.73
395 NASDAQ EBC Tue, May 10, 2022 19.04 19.23 18.59 18.98
394 NASDAQ EBC Mon, May 9, 2022 18.87 19.12 18.65 18.95
393 NASDAQ EBC Fri, May 6, 2022 19.30 19.42 18.78 19.01
392 NASDAQ EBC Thu, May 5, 2022 19.74 19.74 19.12 19.35
391 NASDAQ EBC Wed, May 4, 2022 19.09 19.77 18.78 19.69
390 NASDAQ EBC Tue, May 3, 2022 18.90 19.24 18.67 19.16
389 NASDAQ EBC Mon, May 2, 2022 19.16 19.31 18.52 18.80
388 NASDAQ EBC Fri, Apr 29, 2022 19.75 19.91 19.05 19.16
387 NASDAQ EBC Thu, Apr 28, 2022 19.67 19.79 19.38 19.71
386 NASDAQ EBC Wed, Apr 27, 2022 19.56 19.84 19.48 19.56
385 NASDAQ EBC Tue, Apr 26, 2022 19.95 20.07 19.54 19.59
384 NASDAQ EBC Mon, Apr 25, 2022 20.52 20.60 19.77 20.24
383 NASDAQ EBC Fri, Apr 22, 2022 20.89 21.03 20.60 20.65
382 NASDAQ EBC Thu, Apr 21, 2022 21.21 21.39 20.73 20.90
381 NASDAQ EBC Wed, Apr 20, 2022 21.08 21.34 20.97 21.07
380 NASDAQ EBC Tue, Apr 19, 2022 20.70 21.04 20.62 20.98
379 NASDAQ EBC Mon, Apr 18, 2022 20.25 20.57 20.21 20.55
378 NASDAQ EBC Thu, Apr 14, 2022 20.34 20.43 20.15 20.31
377 NASDAQ EBC Wed, Apr 13, 2022 20.10 20.38 19.95 20.37
376 NASDAQ EBC Tue, Apr 12, 2022 20.25 20.46 20.10 20.22
375 NASDAQ EBC Mon, Apr 11, 2022 20.17 20.50 20.17 20.21
374 NASDAQ EBC Fri, Apr 8, 2022 20.14 20.42 20.05 20.16
373 NASDAQ EBC Thu, Apr 7, 2022 20.50 20.50 19.97 20.14
372 NASDAQ EBC Wed, Apr 6, 2022 20.51 20.64 20.04 20.38
371 NASDAQ EBC Tue, Apr 5, 2022 20.99 21.19 20.53 20.55
370 NASDAQ EBC Mon, Apr 4, 2022 21.63 21.63 21.00 21.05
369 NASDAQ EBC Fri, Apr 1, 2022 21.83 21.86 21.42 21.56
368 NASDAQ EBC Thu, Mar 31, 2022 21.82 22.19 21.50 21.54
367 NASDAQ EBC Wed, Mar 30, 2022 21.80 22.35 21.72 21.88
366 NASDAQ EBC Tue, Mar 29, 2022 22.00 22.30 21.89 22.20
365 NASDAQ EBC Mon, Mar 28, 2022 21.63 21.81 21.31 21.79
364 NASDAQ EBC Fri, Mar 25, 2022 21.49 21.80 21.45 21.75
363 NASDAQ EBC Thu, Mar 24, 2022 21.32 21.46 21.08 21.45
362 NASDAQ EBC Wed, Mar 23, 2022 21.35 21.46 21.16 21.22
361 NASDAQ EBC Tue, Mar 22, 2022 21.73 21.90 21.42 21.51
360 NASDAQ EBC Mon, Mar 21, 2022 21.65 21.92 21.45 21.54
359 NASDAQ EBC Fri, Mar 18, 2022 22.01 22.01 21.54 21.64
358 NASDAQ EBC Thu, Mar 17, 2022 21.66 22.16 21.57 22.02
357 NASDAQ EBC Wed, Mar 16, 2022 21.81 21.97 21.38 21.91
356 NASDAQ EBC Tue, Mar 15, 2022 21.38 21.77 21.30 21.68
355 NASDAQ EBC Mon, Mar 14, 2022 21.93 21.99 21.00 21.28
354 NASDAQ EBC Fri, Mar 11, 2022 21.54 21.95 21.54 21.60
353 NASDAQ EBC Thu, Mar 10, 2022 21.04 21.49 21.04 21.49
352 NASDAQ EBC Wed, Mar 9, 2022 21.30 21.55 21.04 21.29
351 NASDAQ EBC Tue, Mar 8, 2022 20.80 21.35 20.66 20.86
350 NASDAQ EBC Mon, Mar 7, 2022 21.06 21.44 20.63 20.64
349 NASDAQ EBC Fri, Mar 4, 2022 21.06 21.22 20.87 21.18
348 NASDAQ EBC Thu, Mar 3, 2022 21.48 21.65 21.28 21.46
347 NASDAQ EBC Wed, Mar 2, 2022 21.08 21.64 21.08 21.55
346 NASDAQ EBC Tue, Mar 1, 2022 21.74 21.78 20.91 21.08
345 NASDAQ EBC Mon, Feb 28, 2022 21.49 21.88 21.23 21.86
344 NASDAQ EBC Fri, Feb 25, 2022 20.98 21.97 20.98 21.87
343 NASDAQ EBC Thu, Feb 24, 2022 20.42 20.93 20.33 20.83
342 NASDAQ EBC Wed, Feb 23, 2022 21.58 21.72 21.02 21.05
341 NASDAQ EBC Tue, Feb 22, 2022 21.50 21.76 21.27 21.52
340 NASDAQ EBC Fri, Feb 18, 2022 21.28 21.65 21.26 21.57
339 NASDAQ EBC Thu, Feb 17, 2022 21.37 21.58 21.26 21.28
338 NASDAQ EBC Wed, Feb 16, 2022 21.24 21.65 21.20 21.62
337 NASDAQ EBC Tue, Feb 15, 2022 21.20 21.43 21.08 21.24
336 NASDAQ EBC Mon, Feb 14, 2022 21.10 21.24 20.78 20.96
335 NASDAQ EBC Fri, Feb 11, 2022 20.86 21.21 20.75 21.03
334 NASDAQ EBC Thu, Feb 10, 2022 20.91 21.29 20.82 20.93
333 NASDAQ EBC Wed, Feb 9, 2022 21.45 21.48 20.94 21.00
332 NASDAQ EBC Tue, Feb 8, 2022 21.13 21.39 20.97 21.30
331 NASDAQ EBC Mon, Feb 7, 2022 20.99 21.09 20.78 20.95
330 NASDAQ EBC Fri, Feb 4, 2022 20.89 21.15 20.63 20.98
329 NASDAQ EBC Thu, Feb 3, 2022 20.92 21.17 20.65 20.70
328 NASDAQ EBC Wed, Feb 2, 2022 21.08 21.23 20.66 20.89
327 NASDAQ EBC Tue, Feb 1, 2022 21.26 21.40 20.97 21.11
326 NASDAQ EBC Mon, Jan 31, 2022 20.58 21.35 20.58 21.29
325 NASDAQ EBC Fri, Jan 28, 2022 20.09 20.77 19.99 20.65
324 NASDAQ EBC Thu, Jan 27, 2022 20.76 21.11 19.97 20.29
323 NASDAQ EBC Wed, Jan 26, 2022 21.23 21.32 20.27 20.58
322 NASDAQ EBC Tue, Jan 25, 2022 20.68 21.25 20.35 21.05
321 NASDAQ EBC Mon, Jan 24, 2022 20.77 20.98 20.29 20.90
320 NASDAQ EBC Fri, Jan 21, 2022 20.35 21.07 20.35 20.67
319 NASDAQ EBC Thu, Jan 20, 2022 20.85 21.38 20.55 20.59
318 NASDAQ EBC Wed, Jan 19, 2022 21.53 21.66 20.90 20.98
317 NASDAQ EBC Tue, Jan 18, 2022 22.12 22.20 21.45 21.52
316 NASDAQ EBC Fri, Jan 14, 2022 21.69 22.25 21.56 22.04
315 NASDAQ EBC Thu, Jan 13, 2022 21.85 22.09 21.68 21.87
314 NASDAQ EBC Wed, Jan 12, 2022 21.72 21.88 21.40 21.62
313 NASDAQ EBC Tue, Jan 11, 2022 21.64 21.68 21.40 21.65
312 NASDAQ EBC Mon, Jan 10, 2022 21.70 21.80 21.24 21.60
311 NASDAQ EBC Fri, Jan 7, 2022 21.67 21.90 21.37 21.62
310 NASDAQ EBC Thu, Jan 6, 2022 21.13 21.68 21.13 21.64
309 NASDAQ EBC Wed, Jan 5, 2022 21.15 21.44 20.86 20.87
308 NASDAQ EBC Tue, Jan 4, 2022 20.74 21.16 20.74 21.03
307 NASDAQ EBC Mon, Jan 3, 2022 20.32 20.79 20.32 20.68
306 NASDAQ EBC Fri, Dec 31, 2021 20.10 20.30 20.03 20.17
305 NASDAQ EBC Thu, Dec 30, 2021 20.57 20.65 20.15 20.18
304 NASDAQ EBC Wed, Dec 29, 2021 20.52 20.64 20.38 20.55
303 NASDAQ EBC Tue, Dec 28, 2021 20.43 20.67 20.40 20.52
302 NASDAQ EBC Mon, Dec 27, 2021 20.14 20.51 20.14 20.46
301 NASDAQ EBC Thu, Dec 23, 2021 20.44 20.67 20.14 20.16
300 NASDAQ EBC Wed, Dec 22, 2021 20.19 20.40 20.02 20.33
299 NASDAQ EBC Tue, Dec 21, 2021 20.14 20.45 20.05 20.18
298 NASDAQ EBC Mon, Dec 20, 2021 19.97 20.12 19.69 20.04
297 NASDAQ EBC Fri, Dec 17, 2021 20.60 20.60 19.94 20.16
296 NASDAQ EBC Thu, Dec 16, 2021 20.84 21.06 20.52 20.63
295 NASDAQ EBC Wed, Dec 15, 2021 20.77 20.77 20.12 20.64
294 NASDAQ EBC Tue, Dec 14, 2021 20.50 20.82 20.44 20.67
293 NASDAQ EBC Mon, Dec 13, 2021 20.55 20.68 20.33 20.47
292 NASDAQ EBC Fri, Dec 10, 2021 20.54 20.80 20.36 20.76
291 NASDAQ EBC Thu, Dec 9, 2021 20.49 20.76 20.44 20.50
290 NASDAQ EBC Wed, Dec 8, 2021 20.54 20.84 20.40 20.69
289 NASDAQ EBC Tue, Dec 7, 2021 20.56 20.88 20.41 20.54
288 NASDAQ EBC Mon, Dec 6, 2021 19.98 20.40 19.87 20.36
287 NASDAQ EBC Fri, Dec 3, 2021 20.24 20.27 19.60 19.73
286 NASDAQ EBC Thu, Dec 2, 2021 19.74 20.10 19.66 19.97
285 NASDAQ EBC Wed, Dec 1, 2021 20.52 20.70 19.58 19.60
284 NASDAQ EBC Tue, Nov 30, 2021 20.16 20.34 19.85 20.13
283 NASDAQ EBC Mon, Nov 29, 2021 20.35 20.73 20.32 20.40
282 NASDAQ EBC Fri, Nov 26, 2021 20.28 20.28 19.88 20.05
281 NASDAQ EBC Wed, Nov 24, 2021 21.15 21.34 20.86 20.88
280 NASDAQ EBC Tue, Nov 23, 2021 21.37 21.54 21.21 21.29
279 NASDAQ EBC Mon, Nov 22, 2021 21.37 21.74 21.25 21.25
278 NASDAQ EBC Fri, Nov 19, 2021 21.33 21.38 20.86 21.21
277 NASDAQ EBC Thu, Nov 18, 2021 21.23 21.42 21.04 21.26
276 NASDAQ EBC Wed, Nov 17, 2021 21.20 21.25 20.83 21.20
275 NASDAQ EBC Tue, Nov 16, 2021 20.95 21.24 20.80 21.21
274 NASDAQ EBC Mon, Nov 15, 2021 20.73 21.12 20.65 20.82
273 NASDAQ EBC Fri, Nov 12, 2021 20.96 20.96 20.36 20.60
272 NASDAQ EBC Thu, Nov 11, 2021 21.02 21.10 20.81 20.96
271 NASDAQ EBC Wed, Nov 10, 2021 21.25 21.31 20.70 20.98
270 NASDAQ EBC Tue, Nov 9, 2021 21.64 21.72 21.11 21.15
269 NASDAQ EBC Mon, Nov 8, 2021 21.79 21.96 21.54 21.72
268 NASDAQ EBC Fri, Nov 5, 2021 21.65 22.20 21.49 21.79
267 NASDAQ EBC Thu, Nov 4, 2021 21.74 21.74 21.00 21.45
266 NASDAQ EBC Wed, Nov 3, 2021 21.18 21.68 21.08 21.60
265 NASDAQ EBC Tue, Nov 2, 2021 21.14 21.25 20.85 21.16
264 NASDAQ EBC Mon, Nov 1, 2021 20.99 21.17 20.79 21.05
263 NASDAQ EBC Fri, Oct 29, 2021 20.99 21.28 20.69 20.77
262 NASDAQ EBC Thu, Oct 28, 2021 20.35 20.70 20.28 20.63
261 NASDAQ EBC Wed, Oct 27, 2021 20.86 20.86 20.11 20.24
260 NASDAQ EBC Tue, Oct 26, 2021 21.16 21.30 20.76 20.91
259 NASDAQ EBC Mon, Oct 25, 2021 21.19 21.26 20.84 21.16
258 NASDAQ EBC Fri, Oct 22, 2021 21.14 21.20 20.97 21.16
257 NASDAQ EBC Thu, Oct 21, 2021 20.95 21.33 20.65 21.13
256 NASDAQ EBC Wed, Oct 20, 2021 20.16 20.97 20.08 20.95
255 NASDAQ EBC Tue, Oct 19, 2021 20.42 20.55 19.99 20.21
254 NASDAQ EBC Mon, Oct 18, 2021 20.90 20.90 20.27 20.39
253 NASDAQ EBC Fri, Oct 15, 2021 21.46 21.62 20.76 21.05
252 NASDAQ EBC Thu, Oct 14, 2021 21.00 21.29 20.81 21.28
251 NASDAQ EBC Wed, Oct 13, 2021 20.79 20.99 20.56 20.77
250 NASDAQ EBC Tue, Oct 12, 2021 20.91 21.04 20.75 20.78
249 NASDAQ EBC Mon, Oct 11, 2021 21.54 21.62 20.94 20.96
248 NASDAQ EBC Fri, Oct 8, 2021 21.23 21.50 21.02 21.38
247 NASDAQ EBC Thu, Oct 7, 2021 21.37 21.48 21.16 21.25
246 NASDAQ EBC Wed, Oct 6, 2021 21.05 21.26 20.75 21.14
245 NASDAQ EBC Tue, Oct 5, 2021 20.99 21.25 20.75 21.15
244 NASDAQ EBC Mon, Oct 4, 2021 20.73 20.97 20.71 20.90
243 NASDAQ EBC Fri, Oct 1, 2021 20.36 20.86 20.11 20.70
242 NASDAQ EBC Thu, Sep 30, 2021 20.55 20.67 20.24 20.30
241 NASDAQ EBC Wed, Sep 29, 2021 20.33 20.53 19.81 20.47
240 NASDAQ EBC Tue, Sep 28, 2021 20.13 20.30 20.00 20.04
239 NASDAQ EBC Mon, Sep 27, 2021 19.59 20.19 19.59 20.09
238 NASDAQ EBC Fri, Sep 24, 2021 19.34 19.66 19.34 19.48
237 NASDAQ EBC Thu, Sep 23, 2021 19.07 19.69 19.07 19.39
236 NASDAQ EBC Wed, Sep 22, 2021 18.90 19.24 18.66 19.11
235 NASDAQ EBC Tue, Sep 21, 2021 18.86 19.00 18.69 18.75
234 NASDAQ EBC Mon, Sep 20, 2021 18.66 18.88 18.60 18.80
233 NASDAQ EBC Fri, Sep 17, 2021 18.94 19.20 18.84 19.01
232 NASDAQ EBC Thu, Sep 16, 2021 18.90 19.01 18.65 18.80
231 NASDAQ EBC Wed, Sep 15, 2021 18.63 18.87 18.52 18.81
230 NASDAQ EBC Tue, Sep 14, 2021 18.72 18.76 18.45 18.53
229 NASDAQ EBC Mon, Sep 13, 2021 18.45 18.65 18.18 18.63
228 NASDAQ EBC Fri, Sep 10, 2021 18.73 18.73 18.26 18.28
227 NASDAQ EBC Thu, Sep 9, 2021 18.58 18.86 18.51 18.68
226 NASDAQ EBC Wed, Sep 8, 2021 18.78 18.84 18.47 18.58
225 NASDAQ EBC Tue, Sep 7, 2021 18.96 19.11 18.59 18.85
224 NASDAQ EBC Fri, Sep 3, 2021 19.32 19.39 18.91 18.94
223 NASDAQ EBC Thu, Sep 2, 2021 19.50 19.55 19.28 19.29
222 NASDAQ EBC Wed, Sep 1, 2021 19.76 19.87 19.37 19.50
221 NASDAQ EBC Tue, Aug 31, 2021 19.58 20.01 19.58 19.78
220 NASDAQ EBC Mon, Aug 30, 2021 19.96 20.00 19.57 19.63
219 NASDAQ EBC Fri, Aug 27, 2021 19.42 19.90 19.42 19.90
218 NASDAQ EBC Thu, Aug 26, 2021 19.79 19.90 19.39 19.41
217 NASDAQ EBC Wed, Aug 25, 2021 19.58 19.89 19.43 19.74
216 NASDAQ EBC Tue, Aug 24, 2021 19.56 19.66 19.43 19.49
215 NASDAQ EBC Mon, Aug 23, 2021 19.62 19.70 19.14 19.52
214 NASDAQ EBC Fri, Aug 20, 2021 18.94 19.57 18.94 19.54
213 NASDAQ EBC Thu, Aug 19, 2021 18.85 19.11 18.66 19.04
212 NASDAQ EBC Wed, Aug 18, 2021 19.00 19.36 18.83 19.07
211 NASDAQ EBC Tue, Aug 17, 2021 19.32 19.39 18.89 19.06
210 NASDAQ EBC Mon, Aug 16, 2021 19.21 19.56 18.95 19.49
209 NASDAQ EBC Fri, Aug 13, 2021 19.52 19.62 19.31 19.35
208 NASDAQ EBC Thu, Aug 12, 2021 19.57 19.76 19.51 19.55
207 NASDAQ EBC Wed, Aug 11, 2021 19.40 19.61 19.12 19.58
206 NASDAQ EBC Tue, Aug 10, 2021 18.94 19.42 18.94 19.32
205 NASDAQ EBC Mon, Aug 9, 2021 19.07 19.42 18.97 19.00
204 NASDAQ EBC Fri, Aug 6, 2021 18.97 19.28 18.89 19.17
203 NASDAQ EBC Thu, Aug 5, 2021 18.25 18.74 18.24 18.71
202 NASDAQ EBC Wed, Aug 4, 2021 18.08 18.35 18.00 18.13
201 NASDAQ EBC Tue, Aug 3, 2021 18.18 18.35 17.94 18.28
200 NASDAQ EBC Mon, Aug 2, 2021 18.76 18.78 18.10 18.12
199 NASDAQ EBC Fri, Jul 30, 2021 19.23 19.23 18.16 18.25
198 NASDAQ EBC Thu, Jul 29, 2021 18.95 18.95 18.45 18.90
197 NASDAQ EBC Wed, Jul 28, 2021 18.29 18.67 18.25 18.50
196 NASDAQ EBC Tue, Jul 27, 2021 18.26 18.44 18.11 18.19
195 NASDAQ EBC Mon, Jul 26, 2021 18.45 18.69 18.33 18.42
194 NASDAQ EBC Fri, Jul 23, 2021 18.53 18.66 18.24 18.43
193 NASDAQ EBC Thu, Jul 22, 2021 19.44 19.44 18.28 18.36
192 NASDAQ EBC Wed, Jul 21, 2021 18.71 19.05 18.71 18.87
191 NASDAQ EBC Tue, Jul 20, 2021 18.34 19.01 18.31 18.54
190 NASDAQ EBC Mon, Jul 19, 2021 18.75 18.75 18.14 18.34
189 NASDAQ EBC Fri, Jul 16, 2021 19.46 19.46 18.84 18.88
188 NASDAQ EBC Thu, Jul 15, 2021 19.02 19.47 19.00 19.33
187 NASDAQ EBC Wed, Jul 14, 2021 19.32 19.68 18.92 19.17
186 NASDAQ EBC Tue, Jul 13, 2021 19.62 19.64 19.08 19.24
185 NASDAQ EBC Mon, Jul 12, 2021 19.64 19.77 19.41 19.67
184 NASDAQ EBC Fri, Jul 9, 2021 19.42 19.80 19.21 19.79
183 NASDAQ EBC Thu, Jul 8, 2021 19.07 19.14 18.64 19.14
182 NASDAQ EBC Wed, Jul 7, 2021 19.52 19.75 19.26 19.29
181 NASDAQ EBC Tue, Jul 6, 2021 20.33 20.33 19.53 19.56
180 NASDAQ EBC Fri, Jul 2, 2021 20.31 20.50 20.09 20.29
179 NASDAQ EBC Thu, Jul 1, 2021 20.69 20.69 20.29 20.35
178 NASDAQ EBC Wed, Jun 30, 2021 20.34 20.68 20.31 20.57
177 NASDAQ EBC Tue, Jun 29, 2021 20.52 20.68 20.31 20.43
176 NASDAQ EBC Mon, Jun 28, 2021 20.94 21.02 20.30 20.40
175 NASDAQ EBC Fri, Jun 25, 2021 20.89 21.29 20.78 21.02
174 NASDAQ EBC Thu, Jun 24, 2021 21.04 21.07 20.60 20.87
173 NASDAQ EBC Wed, Jun 23, 2021 21.35 21.35 20.97 20.97
172 NASDAQ EBC Tue, Jun 22, 2021 21.36 21.64 21.18 21.29
171 NASDAQ EBC Mon, Jun 21, 2021 21.14 21.53 21.02 21.38
170 NASDAQ EBC Fri, Jun 18, 2021 21.12 21.48 20.75 21.09
169 NASDAQ EBC Thu, Jun 17, 2021 22.00 22.08 21.31 21.38
168 NASDAQ EBC Wed, Jun 16, 2021 21.57 22.07 21.15 21.97
167 NASDAQ EBC Tue, Jun 15, 2021 21.42 21.82 21.17 21.67
166 NASDAQ EBC Mon, Jun 14, 2021 21.12 21.38 20.94 21.32
165 NASDAQ EBC Fri, Jun 11, 2021 21.55 21.72 21.08 21.22
164 NASDAQ EBC Thu, Jun 10, 2021 22.05 22.07 21.45 21.48
163 NASDAQ EBC Wed, Jun 9, 2021 22.03 22.22 21.68 21.84
162 NASDAQ EBC Tue, Jun 8, 2021 21.90 22.17 21.66 22.09
161 NASDAQ EBC Mon, Jun 7, 2021 21.70 22.17 21.65 21.98
160 NASDAQ EBC Fri, Jun 4, 2021 21.73 21.89 21.65 21.79
159 NASDAQ EBC Thu, Jun 3, 2021 22.00 22.00 21.72 21.75
158 NASDAQ EBC Wed, Jun 2, 2021 22.12 22.25 21.90 21.99
157 NASDAQ EBC Tue, Jun 1, 2021 22.54 22.57 22.11 22.21
156 NASDAQ EBC Fri, May 28, 2021 22.80 22.80 22.30 22.40
155 NASDAQ EBC Thu, May 27, 2021 22.82 22.86 22.60 22.74
154 NASDAQ EBC Wed, May 26, 2021 22.51 22.73 22.37 22.58
153 NASDAQ EBC Tue, May 25, 2021 22.93 23.03 22.38 22.41
152 NASDAQ EBC Mon, May 24, 2021 22.83 22.92 22.63 22.84
151 NASDAQ EBC Fri, May 21, 2021 22.49 22.93 22.46 22.72
150 NASDAQ EBC Thu, May 20, 2021 22.12 22.46 22.00 22.30
149 NASDAQ EBC Wed, May 19, 2021 21.73 22.25 21.63 22.17
148 NASDAQ EBC Tue, May 18, 2021 21.78 22.15 21.68 21.90
147 NASDAQ EBC Mon, May 17, 2021 21.65 21.75 21.30 21.74
146 NASDAQ EBC Fri, May 14, 2021 21.53 21.74 21.33 21.68
145 NASDAQ EBC Thu, May 13, 2021 21.06 21.57 20.95 21.39
144 NASDAQ EBC Wed, May 12, 2021 21.92 22.25 21.07 21.13
143 NASDAQ EBC Tue, May 11, 2021 21.84 22.04 21.48 21.91
142 NASDAQ EBC Mon, May 10, 2021 22.29 22.54 22.06 22.09
141 NASDAQ EBC Fri, May 7, 2021 22.04 22.22 21.77 22.18
140 NASDAQ EBC Thu, May 6, 2021 22.16 22.24 21.94 22.20
139 NASDAQ EBC Wed, May 5, 2021 21.79 22.20 21.61 22.00
138 NASDAQ EBC Tue, May 4, 2021 21.40 21.75 21.29 21.75
137 NASDAQ EBC Mon, May 3, 2021 21.63 21.81 21.47 21.59
136 NASDAQ EBC Fri, Apr 30, 2021 21.80 21.93 21.31 21.33
135 NASDAQ EBC Thu, Apr 29, 2021 21.17 21.79 21.17 21.58
134 NASDAQ EBC Wed, Apr 28, 2021 21.30 21.40 21.12 21.25
133 NASDAQ EBC Tue, Apr 27, 2021 21.29 21.32 20.98 21.22
132 NASDAQ EBC Mon, Apr 26, 2021 21.05 21.54 21.02 21.21
131 NASDAQ EBC Fri, Apr 23, 2021 20.15 21.10 20.15 21.05
130 NASDAQ EBC Thu, Apr 22, 2021 20.22 20.56 20.09 20.18
129 NASDAQ EBC Wed, Apr 21, 2021 19.71 20.19 19.52 20.15
128 NASDAQ EBC Tue, Apr 20, 2021 19.91 20.31 19.74 19.77
127 NASDAQ EBC Mon, Apr 19, 2021 20.25 20.52 20.00 20.04
126 NASDAQ EBC Fri, Apr 16, 2021 20.00 20.37 19.96 20.23
125 NASDAQ EBC Thu, Apr 15, 2021 19.62 20.00 19.62 19.97
124 NASDAQ EBC Wed, Apr 14, 2021 19.54 19.84 19.54 19.64
123 NASDAQ EBC Tue, Apr 13, 2021 19.70 19.73 19.37 19.45
122 NASDAQ EBC Mon, Apr 12, 2021 19.62 19.83 19.51 19.65
121 NASDAQ EBC Fri, Apr 9, 2021 19.28 19.50 19.18 19.45
120 NASDAQ EBC Thu, Apr 8, 2021 19.00 19.39 18.62 19.13
119 NASDAQ EBC Wed, Apr 7, 2021 19.34 19.57 19.12 19.20
118 NASDAQ EBC Tue, Apr 6, 2021 19.40 19.67 19.33 19.39
117 NASDAQ EBC Mon, Apr 5, 2021 19.67 19.80 19.18 19.37
116 NASDAQ EBC Thu, Apr 1, 2021 19.25 19.60 19.10 19.60
115 NASDAQ EBC Wed, Mar 31, 2021 19.29 19.50 19.07 19.29
114 NASDAQ EBC Tue, Mar 30, 2021 19.15 19.52 19.15 19.29
113 NASDAQ EBC Mon, Mar 29, 2021 19.37 19.53 19.07 19.16
112 NASDAQ EBC Fri, Mar 26, 2021 19.14 19.47 18.93 19.46
111 NASDAQ EBC Thu, Mar 25, 2021 18.72 19.05 18.55 18.97
110 NASDAQ EBC Wed, Mar 24, 2021 19.10 19.35 18.80 18.83
109 NASDAQ EBC Tue, Mar 23, 2021 19.31 19.68 18.93 19.01
108 NASDAQ EBC Mon, Mar 22, 2021 19.58 19.74 19.14 19.48
107 NASDAQ EBC Fri, Mar 19, 2021 19.10 19.83 18.69 19.71
106 NASDAQ EBC Thu, Mar 18, 2021 19.50 20.15 19.12 19.21
105 NASDAQ EBC Wed, Mar 17, 2021 19.09 19.34 18.79 19.34
104 NASDAQ EBC Tue, Mar 16, 2021 19.16 19.23 18.75 19.01
103 NASDAQ EBC Mon, Mar 15, 2021 19.33 19.50 19.12 19.25
102 NASDAQ EBC Fri, Mar 12, 2021 18.90 19.31 18.67 19.15
101 NASDAQ EBC Thu, Mar 11, 2021 18.51 18.91 18.11 18.87
100 NASDAQ EBC Wed, Mar 10, 2021 18.38 18.78 18.22 18.46
99 NASDAQ EBC Tue, Mar 9, 2021 18.12 18.46 17.77 18.42
98 NASDAQ EBC Mon, Mar 8, 2021 17.95 18.37 17.93 18.18
97 NASDAQ EBC Fri, Mar 5, 2021 18.12 18.27 17.63 17.92
96 NASDAQ EBC Thu, Mar 4, 2021 17.84 18.43 17.78 17.88
95 NASDAQ EBC Wed, Mar 3, 2021 18.16 18.29 17.61 18.05
94 NASDAQ EBC Tue, Mar 2, 2021 17.67 18.17 17.54 18.06
93 NASDAQ EBC Mon, Mar 1, 2021 17.79 17.95 17.56 17.81
92 NASDAQ EBC Fri, Feb 26, 2021 17.88 18.05 17.42 17.61
91 NASDAQ EBC Thu, Feb 25, 2021 17.88 18.30 17.71 17.98
90 NASDAQ EBC Wed, Feb 24, 2021 17.29 18.01 17.20 17.96
89 NASDAQ EBC Tue, Feb 23, 2021 17.29 17.58 16.92 17.23
88 NASDAQ EBC Mon, Feb 22, 2021 16.85 17.30 16.85 17.25
87 NASDAQ EBC Fri, Feb 19, 2021 16.67 16.86 16.65 16.85
86 NASDAQ EBC Thu, Feb 18, 2021 16.61 16.89 16.59 16.70
85 NASDAQ EBC Wed, Feb 17, 2021 16.69 16.86 16.57 16.59
84 NASDAQ EBC Tue, Feb 16, 2021 16.80 16.96 16.77 16.79
83 NASDAQ EBC Fri, Feb 12, 2021 16.46 16.78 16.37 16.72
82 NASDAQ EBC Thu, Feb 11, 2021 16.21 16.49 16.18 16.46
81 NASDAQ EBC Wed, Feb 10, 2021 16.13 16.41 16.13 16.23
80 NASDAQ EBC Tue, Feb 9, 2021 16.35 16.39 16.10 16.23
79 NASDAQ EBC Mon, Feb 8, 2021 16.20 16.36 16.07 16.35
78 NASDAQ EBC Fri, Feb 5, 2021 16.37 16.38 16.13 16.18
77 NASDAQ EBC Thu, Feb 4, 2021 16.29 16.44 16.24 16.30
76 NASDAQ EBC Wed, Feb 3, 2021 16.15 16.32 16.06 16.32
75 NASDAQ EBC Tue, Feb 2, 2021 16.20 16.51 16.12 16.21
74 NASDAQ EBC Mon, Feb 1, 2021 15.99 16.20 15.96 16.10
73 NASDAQ EBC Fri, Jan 29, 2021 16.10 16.33 15.87 15.94
72 NASDAQ EBC Thu, Jan 28, 2021 16.00 16.26 15.95 16.10
71 NASDAQ EBC Wed, Jan 27, 2021 15.96 16.19 15.88 16.00
70 NASDAQ EBC Tue, Jan 26, 2021 16.39 16.44 16.12 16.17
69 NASDAQ EBC Mon, Jan 25, 2021 16.12 16.43 15.96 16.30
68 NASDAQ EBC Fri, Jan 22, 2021 16.02 16.23 15.88 16.23
67 NASDAQ EBC Thu, Jan 21, 2021 16.28 16.30 16.09 16.15
66 NASDAQ EBC Wed, Jan 20, 2021 16.45 16.49 16.15 16.32
65 NASDAQ EBC Tue, Jan 19, 2021 16.45 16.57 16.24 16.40
64 NASDAQ EBC Fri, Jan 15, 2021 16.36 16.50 16.20 16.39
63 NASDAQ EBC Thu, Jan 14, 2021 16.32 16.59 16.09 16.51
62 NASDAQ EBC Wed, Jan 13, 2021 16.25 16.31 15.95 16.26
61 NASDAQ EBC Tue, Jan 12, 2021 16.58 16.70 16.11 16.28
60 NASDAQ EBC Mon, Jan 11, 2021 16.32 16.60 16.29 16.53
59 NASDAQ EBC Fri, Jan 8, 2021 16.92 16.92 16.23 16.54
58 NASDAQ EBC Thu, Jan 7, 2021 16.73 17.05 16.73 16.96
57 NASDAQ EBC Wed, Jan 6, 2021 16.32 16.81 16.28 16.64
56 NASDAQ EBC Tue, Jan 5, 2021 15.77 16.22 15.71 16.18
55 NASDAQ EBC Mon, Jan 4, 2021 16.36 16.37 15.49 15.74
54 NASDAQ EBC Thu, Dec 31, 2020 16.50 16.54 16.24 16.31
53 NASDAQ EBC Wed, Dec 30, 2020 16.67 16.70 16.38 16.46
52 NASDAQ EBC Tue, Dec 29, 2020 16.59 16.67 16.24 16.64
51 NASDAQ EBC Mon, Dec 28, 2020 16.85 16.89 16.46 16.57
50 NASDAQ EBC Thu, Dec 24, 2020 16.53 16.85 16.53 16.80
49 NASDAQ EBC Wed, Dec 23, 2020 16.40 16.69 16.14 16.68
48 NASDAQ EBC Tue, Dec 22, 2020 15.81 16.43 15.65 16.40
47 NASDAQ EBC Mon, Dec 21, 2020 15.72 15.83 15.02 15.82
46 NASDAQ EBC Fri, Dec 18, 2020 15.80 16.09 15.57 15.82
45 NASDAQ EBC Thu, Dec 17, 2020 15.85 16.00 15.78 15.81
44 NASDAQ EBC Wed, Dec 16, 2020 15.71 16.04 15.30 15.79
43 NASDAQ EBC Tue, Dec 15, 2020 16.33 16.40 15.55 15.65
42 NASDAQ EBC Mon, Dec 14, 2020 16.24 16.67 16.24 16.25
41 NASDAQ EBC Fri, Dec 11, 2020 15.86 16.24 15.85 16.19
40 NASDAQ EBC Thu, Dec 10, 2020 15.82 16.05 15.81 16.05
39 NASDAQ EBC Wed, Dec 9, 2020 15.66 15.99 15.57 15.93
38 NASDAQ EBC Tue, Dec 8, 2020 15.54 15.75 15.50 15.66
37 NASDAQ EBC Mon, Dec 7, 2020 15.57 15.65 15.38 15.58
36 NASDAQ EBC Fri, Dec 4, 2020 15.49 15.65 15.32 15.56
35 NASDAQ EBC Thu, Dec 3, 2020 15.06 15.62 15.01 15.41
34 NASDAQ EBC Wed, Dec 2, 2020 15.02 15.09 14.94 15.05
33 NASDAQ EBC Tue, Dec 1, 2020 14.87 15.03 14.82 15.02
32 NASDAQ EBC Mon, Nov 30, 2020 14.71 14.92 14.34 14.80
31 NASDAQ EBC Fri, Nov 27, 2020 14.76 14.78 14.62 14.73
30 NASDAQ EBC Wed, Nov 25, 2020 14.64 14.75 14.52 14.71
29 NASDAQ EBC Tue, Nov 24, 2020 14.50 14.78 14.48 14.70
28 NASDAQ EBC Mon, Nov 23, 2020 14.30 14.50 14.20 14.49
27 NASDAQ EBC Fri, Nov 20, 2020 14.13 14.32 13.97 14.30
26 NASDAQ EBC Thu, Nov 19, 2020 14.36 14.36 13.88 14.16
25 NASDAQ EBC Wed, Nov 18, 2020 14.36 14.67 14.32 14.37
24 NASDAQ EBC Tue, Nov 17, 2020 13.89 14.34 13.81 14.32
23 NASDAQ EBC Mon, Nov 16, 2020 13.73 13.96 13.73 13.94
22 NASDAQ EBC Fri, Nov 13, 2020 13.15 13.69 13.15 13.62
21 NASDAQ EBC Thu, Nov 12, 2020 13.05 13.19 12.97 13.10
20 NASDAQ EBC Wed, Nov 11, 2020 12.97 13.19 12.92 13.08
19 NASDAQ EBC Tue, Nov 10, 2020 12.71 12.95 12.69 12.91
18 NASDAQ EBC Mon, Nov 9, 2020 12.45 12.78 12.35 12.73
17 NASDAQ EBC Fri, Nov 6, 2020 12.24 12.40 12.18 12.31
16 NASDAQ EBC Thu, Nov 5, 2020 12.05 12.29 12.00 12.26
15 NASDAQ EBC Wed, Nov 4, 2020 12.00 12.15 11.96 12.06
14 NASDAQ EBC Tue, Nov 3, 2020 11.99 12.15 11.95 12.05
13 NASDAQ EBC Mon, Nov 2, 2020 11.96 12.00 11.90 11.95
12 NASDAQ EBC Fri, Oct 30, 2020 12.00 12.03 11.89 11.95
11 NASDAQ EBC Thu, Oct 29, 2020 11.95 12.05 11.89 12.02
10 NASDAQ EBC Wed, Oct 28, 2020 12.00 12.00 11.82 11.93
9 NASDAQ EBC Tue, Oct 27, 2020 12.17 12.17 12.00 12.00
8 NASDAQ EBC Mon, Oct 26, 2020 12.05 12.25 12.05 12.08
7 NASDAQ EBC Fri, Oct 23, 2020 12.49 12.49 12.11 12.26
6 NASDAQ EBC Thu, Oct 22, 2020 12.33 12.50 12.28 12.48
5 NASDAQ EBC Wed, Oct 21, 2020 11.88 12.50 11.80 12.40
4 NASDAQ EBC Tue, Oct 20, 2020 11.90 11.94 11.81 11.88
3 NASDAQ EBC Mon, Oct 19, 2020 11.92 11.94 11.74 11.89
2 NASDAQ EBC Fri, Oct 16, 2020 12.13 12.13 11.91 11.91
1 NASDAQ EBC Thu, Oct 15, 2020 12.25 12.49 11.95 12.15
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024