Dark

ABTX
Allegiance Bancshares, Inc.
stock NASDAQ

Inactive

Sep 30, 2022

41.63USD-0.857%(-0.36)1,609,047

Pre-market

0.00USD-100.000%(-41.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-30	42.2200	42.5700	41.2100	41.6300	-0.857%	1,609,047	0.000%
2022-09-29	43.4900	43.4900	41.8800	41.9900	-3.935%	83,628	-0.857%
2022-09-28	42.4100	44.3500	42.3650	43.7100	+3.065%	117,062	-4.759%
2022-09-27	44.2400	44.9250	42.2700	42.4100	-3.548%	119,587	-1.839%
2022-09-26	44.7400	45.9300	43.9700	43.9700	+0.159%	300,062	-5.322%
2022-09-23	43.4000	43.9600	43.1700	43.9000	+0.412%	116,829	-5.171%
2022-09-22	44.0700	44.1100	43.1400	43.7200	-0.772%	82,781	-4.780%
2022-09-21	44.2500	44.7200	43.9800	44.0600	-0.362%	54,971	-5.515%
2022-09-20	44.2700	44.6550	43.8400	44.2200	+0.068%	46,256	-5.857%
2022-09-19	43.5500	44.4500	43.5500	44.1900	+0.706%	71,061	-5.793%
2022-09-16	43.3700	44.1100	42.3650	43.8800	+0.874%	284,794	-5.128%
2022-09-15	42.6800	44.2000	42.6800	43.5000	+1.470%	65,901	-4.299%
2022-09-14	41.2800	43.3000	40.8000	42.8700	+3.701%	120,810	-2.892%
2022-09-13	42.3600	42.5800	41.1300	41.3400	-3.411%	59,250	+0.701%
2022-09-12	42.3200	43.0900	42.0500	42.8000	+1.254%	83,520	-2.734%
2022-09-09	42.1000	42.5800	41.7200	42.2700	+0.619%	69,418	-1.514%
2022-09-08	41.7300	42.3750	41.4300	42.0100	-0.071%	71,498	-0.905%
2022-09-07	41.2700	42.1100	40.8700	42.0400	+1.866%	63,063	-0.975%
2022-09-06	42.4400	42.4400	40.5000	41.2700	-2.088%	75,619	+0.872%
2022-09-02	42.6000	43.1200	41.8900	42.1500	-0.472%	49,000	-1.234%
2022-09-01	42.2700	42.5300	41.8100	42.3500	-0.024%	48,279	-1.700%
2022-08-31	42.4100	42.5300	42.0100	42.3600	-0.493%	78,560	-1.723%
2022-08-30	42.4600	42.6400	41.8700	42.5700	+0.662%	39,737	-2.208%
2022-08-29	43.4500	43.4500	42.2300	42.2900	-3.204%	38,506	-1.561%
2022-08-26	44.4500	44.4500	43.6100	43.6900	-1.154%	52,122	-4.715%
2022-08-25	44.2700	44.4650	43.9400	44.2000	-0.090%	51,754	-5.814%
2022-08-24	44.2400	44.5300	43.9800	44.2400	-0.293%	44,842	-5.900%
2022-08-23	44.7100	44.7800	44.1900	44.3700	-0.247%	46,046	-6.175%
2022-08-22	44.8700	45.0500	44.3600	44.4800	-1.243%	53,223	-6.407%
2022-08-19	46.2300	46.2300	44.9700	45.0400	-3.306%	170,623	-7.571%
2022-08-18	46.7400	46.7400	46.3700	46.5800	-0.043%	37,206	-10.627%
2022-08-17	46.6100	46.7100	46.4200	46.6000	-0.576%	45,997	-10.665%
2022-08-16	46.2200	46.9600	46.0800	46.8700	+1.144%	63,756	-11.180%
2022-08-15	45.6200	46.6900	44.7600	46.3400	+0.455%	58,281	-10.164%
2022-08-12	45.5600	46.1400	45.3450	46.1300	+1.541%	60,560	-9.755%
2022-08-11	45.5000	45.5950	45.1909	45.4300	+0.642%	47,500	-8.365%
2022-08-10	45.1600	45.5200	45.1300	45.1400	+0.445%	77,762	-7.776%
2022-08-09	44.3100	44.9700	43.9800	44.9400	+1.766%	66,197	-7.365%
2022-08-08	43.9900	44.3700	43.8900	44.1600	+0.592%	63,391	-5.729%
2022-08-05	43.7900	44.1200	43.4100	43.9000	+0.183%	70,030	-5.171%
2022-08-04	43.9300	44.0250	43.7300	43.8200	-0.612%	54,296	-4.998%
2022-08-03	43.5400	44.2100	43.5100	44.0900	+1.543%	83,983	-5.579%
2022-08-02	44.4000	44.7600	43.4200	43.4200	-2.207%	43,541	-4.123%
2022-08-01	43.8800	45.0000	43.6900	44.4000	+0.817%	81,846	-6.239%
2022-07-29	42.5700	44.2400	42.5700	44.0400	+2.586%	70,450	-5.472%
2022-07-28	42.5400	43.0300	42.3700	42.9300	+0.304%	81,692	-3.028%
2022-07-27	41.4700	42.8450	41.4700	42.8000	+2.540%	77,276	-2.734%
2022-07-26	41.0400	41.8800	41.0400	41.7400	+1.286%	60,868	-0.264%
2022-07-25	41.3400	41.5200	41.1000	41.2100	+0.073%	57,576	+1.019%
2022-07-22	41.2800	41.7900	40.8600	41.1800	-0.747%	67,739	+1.093%
2022-07-21	41.0200	41.5500	40.8900	41.4900	+0.242%	54,008	+0.337%
2022-07-20	41.1900	41.6700	41.0600	41.3900	-0.072%	51,704	+0.580%
2022-07-19	40.3700	41.8800	40.3700	41.4200	+2.856%	78,146	+0.507%
2022-07-18	39.8900	40.5900	39.6900	40.2700	+1.589%	60,063	+3.377%
2022-07-15	38.7500	39.9100	38.6850	39.6400	+3.661%	60,572	+5.020%
2022-07-14	38.2100	38.5900	37.7400	38.2400	-1.367%	57,445	+8.865%
2022-07-13	39.0000	39.2600	38.5200	38.7700	-1.399%	46,688	+7.377%
2022-07-12	38.9300	39.7600	38.9300	39.3200	+0.332%	47,928	+5.875%
2022-07-11	38.7200	39.2650	38.7200	39.1900	+0.384%	49,456	+6.226%
2022-07-08	38.9000	39.1100	38.5400	39.0400	+0.541%	74,277	+6.634%
2022-07-07	39.4400	39.8100	38.8200	38.8300	-0.487%	57,049	+7.211%
2022-07-06	38.7900	39.7400	38.5200	39.0200	-0.179%	65,718	+6.689%
2022-07-05	38.4300	39.2200	37.8600	39.0900	+0.488%	94,125	+6.498%
2022-07-01	37.6300	39.0950	37.5500	38.9000	+3.019%	79,785	+7.018%
2022-06-30	37.4200	38.1500	37.0400	37.7600	+0.559%	126,346	+10.249%
2022-06-29	38.2100	38.2100	37.4700	37.5500	-1.054%	84,859	+10.866%
2022-06-28	38.8500	39.3200	37.9100	37.9500	-1.582%	109,030	+9.697%
2022-06-27	38.6300	39.0000	38.4000	38.5600	+0.784%	81,125	+7.962%
2022-06-24	38.3100	39.2000	38.1500	38.2600	+0.026%	151,846	+8.808%
2022-06-23	38.8900	39.0700	38.0500	38.2500	-1.923%	47,297	+8.837%
2022-06-22	38.8900	39.4500	38.8900	39.0000	-0.510%	48,773	+6.744%
2022-06-21	38.8700	39.7400	38.8700	39.2000	+1.739%	72,382	+6.199%
2022-06-17	39.2400	39.7100	38.3000	38.5300	-0.824%	182,451	+8.046%
2022-06-16	39.0900	39.2000	38.4650	38.8500	-2.042%	96,072	+7.156%
2022-06-15	39.2000	40.0100	39.2000	39.6600	+2.164%	68,327	+4.967%
2022-06-14	38.5500	39.2000	38.4400	38.8200	+1.173%	64,151	+7.239%
2022-06-13	38.0700	39.4000	38.0700	38.3700	-0.853%	67,519	+8.496%
2022-06-10	38.6600	39.0400	38.3800	38.7000	-1.099%	40,598	+7.571%
2022-06-09	40.2800	40.4600	39.1000	39.1300	-3.096%	40,120	+6.389%
2022-06-08	40.3800	41.1600	40.3800	40.3800	-0.566%	54,544	+3.096%
2022-06-07	40.5800	40.9200	40.5400	40.6100	-0.098%	37,541	+2.512%
2022-06-06	40.8900	41.1650	40.5700	40.6500	+0.247%	45,625	+2.411%
2022-06-03	40.5600	40.7500	40.2300	40.5500	-0.271%	37,469	+2.663%
2022-06-02	39.8200	40.8000	39.8200	40.6600	+1.905%	49,534	+2.386%
2022-06-01	40.4500	40.7000	39.6000	39.9000	-0.870%	54,114	+4.336%
2022-05-31	40.1800	40.4700	39.6100	40.2500	-0.617%	44,392	+3.429%
2022-05-27	39.8700	40.5050	39.8300	40.5000	+1.861%	44,740	+2.790%
2022-05-26	39.3500	39.9800	39.3500	39.7600	+1.818%	30,412	+4.703%
2022-05-25	39.1600	39.9600	39.0500	39.0500	+0.360%	57,901	+6.607%
2022-05-24	39.3300	39.3900	38.8000	38.9100	-1.269%	94,988	+6.990%
2022-05-23	38.7400	39.5700	38.4400	39.4100	+2.737%	43,341	+5.633%
2022-05-20	38.5300	38.5300	37.6300	38.3600	+0.183%	53,516	+8.525%
2022-05-19	38.6900	39.0000	38.1400	38.2900	-2.097%	108,391	+8.723%
2022-05-18	39.5200	39.6600	38.8700	39.1100	-1.212%	80,234	+6.443%
2022-05-17	39.5200	40.0000	39.2200	39.5900	+0.635%	72,831	+5.153%
2022-05-16	39.1300	39.5775	38.3650	39.3400	+0.691%	49,271	+5.821%
2022-05-13	39.5300	40.0099	38.5000	39.0700	-0.661%	67,935	+6.552%
2022-05-12	40.0000	40.1704	38.7500	39.3300	-2.358%	55,397	+5.848%
2022-05-11	40.8900	41.3400	39.0752	40.2800	-1.105%	46,862	+3.352%
2022-05-10	41.9900	42.4700	40.4301	40.7300	-2.653%	52,738	+2.210%
2022-05-09	41.1400	42.2700	40.8200	41.8400	+0.819%	91,768	-0.502%
2022-05-06	41.2000	41.5700	40.8800	41.5000	+0.096%	69,663	+0.313%
2022-05-05	41.8400	41.9900	40.9200	41.4600	-2.032%	80,390	+0.410%
2022-05-04	41.2200	42.3300	40.9200	42.3200	+2.544%	88,870	-1.630%
2022-05-03	41.4100	42.0600	41.2300	41.2700	-0.912%	66,902	+0.872%
2022-05-02	41.4200	42.2500	39.8100	41.6500	+1.933%	95,755	-0.048%
2022-04-29	40.1600	41.4300	39.1527	40.8600	+1.743%	62,283	+1.884%
2022-04-28	39.4500	40.1700	39.1700	40.1600	+3.186%	66,057	+3.660%
2022-04-27	39.6900	39.8500	38.8300	38.9200	-2.309%	57,110	+6.963%
2022-04-26	40.4100	40.8500	39.7390	39.8400	-2.544%	55,278	+4.493%
2022-04-25	40.6800	41.0100	40.0000	40.8800	+0.245%	53,125	+1.835%
2022-04-22	41.7800	41.9600	40.6700	40.7800	-2.277%	43,882	+2.084%
2022-04-21	42.5200	42.9650	41.6700	41.7300	-1.137%	73,129	-0.240%
2022-04-20	42.3000	42.8034	42.0900	42.2100	+0.524%	35,036	-1.374%
2022-04-19	41.2850	42.2400	41.2850	41.9900	+2.615%	53,349	-0.857%
2022-04-18	40.6100	41.1400	40.5571	40.9200	+0.024%	29,408	+1.735%
2022-04-14	40.9600	41.4800	40.7450	40.9100	+0.196%	46,083	+1.760%
2022-04-13	40.4800	40.8900	40.2367	40.8300	+0.567%	71,610	+1.959%
2022-04-12	41.1600	41.7759	40.5500	40.6000	-1.289%	54,441	+2.537%
2022-04-11	41.2500	41.9900	41.0300	41.1300	-0.460%	66,867	+1.216%
2022-04-08	42.2000	42.2000	41.2100	41.3200	-1.992%	73,210	+0.750%
2022-04-07	43.2900	43.2900	42.1100	42.1600	-2.317%	92,084	-1.257%
2022-04-06	43.2700	43.5199	42.8500	43.1600	-0.438%	189,996	-3.545%
2022-04-05	43.6300	44.0950	43.1300	43.3500	-0.869%	114,656	-3.968%
2022-04-04	43.6800	43.7500	43.0000	43.7300	-0.251%	92,857	-4.802%
2022-04-01	45.5000	45.5000	43.8400	43.8400	-1.880%	141,503	-5.041%
2022-03-31	44.8800	45.3700	44.5600	44.6800	-0.335%	196,508	-6.826%
2022-03-30	45.7300	45.8600	44.6100	44.8300	-1.990%	88,493	-7.138%
2022-03-29	45.4600	45.8800	45.2700	45.7400	+1.352%	119,776	-8.986%
2022-03-28	45.5100	45.5100	44.5800	45.1300	-0.682%	84,585	-7.755%
2022-03-25	44.7300	45.6800	44.7300	45.4400	+2.204%	122,767	-8.385%
2022-03-24	44.7100	44.7531	43.4700	44.4600	+0.180%	103,469	-6.365%
2022-03-23	46.0000	46.0000	44.3600	44.3800	-2.931%	148,062	-6.196%
2022-03-22	44.6100	45.7400	44.5000	45.7200	+3.838%	219,180	-8.946%
2022-03-21	44.3300	44.6800	43.7100	44.0300	-0.497%	62,276	-5.451%
2022-03-18	44.1200	44.4000	43.3800	44.2500	-0.248%	119,704	-5.921%
2022-03-17	44.7600	44.9100	44.0100	44.3600	-1.553%	65,696	-6.154%
2022-03-16	44.9300	45.2500	44.4600	45.0600	+1.077%	106,230	-7.612%
2022-03-15	44.7400	44.7950	44.0150	44.5800	-0.134%	54,368	-6.617%
2022-03-14	44.8800	45.2600	44.1700	44.6400	+0.292%	56,134	-6.743%
2022-03-11	44.3600	44.8800	44.2600	44.5100	+0.656%	53,543	-6.470%
2022-03-10	43.1300	44.2300	43.1300	44.2200	+1.306%	73,924	-5.857%
2022-03-09	43.8200	44.0200	43.3400	43.6500	+1.535%	39,541	-4.628%
2022-03-08	42.9400	43.9900	42.9300	42.9900	+0.444%	87,255	-3.164%
2022-03-07	43.5900	43.9000	42.6900	42.8000	-1.902%	83,052	-2.734%
2022-03-04	43.8700	44.7057	43.5300	43.6300	-1.999%	47,457	-4.584%
2022-03-03	43.9300	44.6400	43.1500	44.5200	+1.946%	87,967	-6.491%
2022-03-02	42.3300	43.9300	42.3300	43.6700	+3.803%	83,726	-4.671%
2022-03-01	42.7500	42.9500	41.4200	42.0700	-1.820%	82,231	-1.046%
2022-02-28	42.5900	42.9900	42.5900	42.8500	-0.718%	61,208	-2.847%
2022-02-25	42.1600	43.3000	42.0000	43.1600	+2.811%	32,503	-3.545%
2022-02-24	41.8100	41.9900	41.0600	41.9800	-1.847%	67,642	-0.834%
2022-02-23	43.1100	43.3300	42.6500	42.7700	-0.280%	41,738	-2.665%
2022-02-22	42.8800	43.3200	42.5600	42.8900	-0.809%	47,424	-2.938%
2022-02-18	41.9600	43.3200	41.9600	43.2400	+2.489%	80,714	-3.723%
2022-02-17	42.7500	42.7500	41.8150	42.1900	-1.563%	47,532	-1.327%
2022-02-16	42.3800	43.0500	42.3300	42.8600	+0.422%	57,258	-2.870%
2022-02-15	42.5900	42.9200	42.1400	42.6800	+1.547%	43,537	-2.460%
2022-02-14	42.9100	43.1000	42.0300	42.0300	-1.454%	55,437	-0.952%
2022-02-11	42.3300	43.0900	42.1000	42.6500	+0.400%	44,931	-2.392%
2022-02-10	42.7000	42.7800	41.8200	42.4800	+0.071%	89,207	-2.001%
2022-02-09	43.7200	43.7200	42.2800	42.4500	-2.638%	41,871	-1.932%
2022-02-08	42.8450	43.8600	42.7500	43.6000	+2.227%	62,630	-4.518%
2022-02-07	42.4700	42.7900	41.6300	42.6500	+0.282%	56,981	-2.392%
2022-02-04	42.1300	42.6400	41.8100	42.5300	+1.528%	52,638	-2.116%
2022-02-03	42.3100	42.8900	41.8900	41.8900	-0.876%	71,371	-0.621%
2022-02-02	43.1400	43.1400	41.9500	42.2600	-2.063%	56,908	-1.491%
2022-02-01	43.7800	43.7800	42.8900	43.1500	-1.999%	50,934	-3.523%
2022-01-31	42.9400	44.3400	42.7000	44.0300	+2.754%	58,097	-5.451%
2022-01-28	42.5100	43.7500	40.9500	42.8500	-1.990%	103,868	-2.847%
2022-01-27	44.5400	45.4000	43.3500	43.7200	-1.687%	68,389	-4.780%
2022-01-26	45.5000	45.9400	43.6300	44.4700	-1.919%	64,193	-6.386%
2022-01-25	44.7300	45.8100	43.3200	45.3400	+0.488%	44,843	-8.183%
2022-01-24	43.2500	45.4400	43.2500	45.1200	+2.943%	65,741	-7.735%
2022-01-21	43.5000	44.9400	43.5000	43.8300	+0.091%	94,755	-5.019%
2022-01-20	44.5600	45.0900	43.4950	43.7900	-2.145%	107,876	-4.933%
2022-01-19	45.0000	45.1700	44.2400	44.7500	-0.201%	62,751	-6.972%
2022-01-18	44.9600	45.1900	44.7400	44.8400	-0.356%	46,104	-7.159%
2022-01-14	44.1300	45.3100	44.1300	45.0000	+0.716%	54,941	-7.489%
2022-01-13	43.4800	44.9500	43.4800	44.6800	+1.963%	42,335	-6.826%
2022-01-12	44.0100	44.2000	43.3950	43.8200	-0.068%	49,284	-4.998%
2022-01-11	44.1300	44.2200	43.6300	43.8500	-0.250%	32,833	-5.063%
2022-01-10	44.1300	44.5500	43.7300	43.9600	-0.023%	28,033	-5.300%
2022-01-07	44.8100	45.1600	43.7400	43.9700	-1.743%	76,379	-5.322%
2022-01-06	43.8500	45.0000	43.6500	44.7500	+3.158%	30,238	-6.972%
2022-01-05	43.5600	44.0000	43.0550	43.3800	-0.299%	37,594	-4.034%
2022-01-04	44.0000	44.5150	43.2500	43.5100	-1.181%	75,847	-4.321%
2022-01-03	42.7400	44.2200	42.7400	44.0300	+4.312%	37,602	-5.451%
2021-12-31	42.9000	43.6800	42.1300	42.2100	-2.764%	77,267	-1.374%
2021-12-30	43.0200	43.6300	42.7100	43.4100	+0.766%	44,511	-4.100%
2021-12-29	42.8100	43.1000	42.1000	43.0800	+0.560%	31,302	-3.366%
2021-12-28	42.1700	42.8850	42.1700	42.8400	+0.422%	36,463	-2.824%
2021-12-27	41.8800	42.7400	41.7384	42.6600	+1.765%	36,000	-2.414%
2021-12-23	41.8400	42.2400	41.8200	41.9200	+0.552%	33,771	-0.692%
2021-12-22	41.0800	41.8300	41.0800	41.6900	+0.969%	33,764	-0.144%
2021-12-21	40.2800	41.5400	39.7750	41.2900	+3.432%	74,338	+0.823%
2021-12-20	40.1800	40.2300	39.2285	39.9200	-2.253%	74,084	+4.284%
2021-12-17	40.2000	41.5300	38.7650	40.8400	+2.074%	351,136	+1.934%
2021-12-16	39.9800	40.9200	39.7600	40.0100	+1.807%	82,377	+4.049%
2021-12-15	40.6300	41.2500	39.2400	39.3000	-2.699%	166,186	+5.929%
2021-12-14	40.8500	41.9400	40.3800	40.3900	-0.908%	44,267	+3.070%
2021-12-13	40.2200	41.3700	39.8250	40.7600	+0.916%	52,015	+2.134%
2021-12-10	40.8200	41.4725	40.2200	40.3900	-0.444%	44,184	+3.070%
2021-12-09	40.4600	40.8500	40.3000	40.5700	-0.637%	36,456	+2.613%
2021-12-08	40.7600	41.1400	40.4100	40.8300	+0.666%	42,140	+1.959%
2021-12-07	41.4400	42.0300	40.4900	40.5600	-1.170%	48,907	+2.638%
2021-12-06	41.1200	41.9100	40.9600	41.0400	+1.308%	79,338	+1.438%
2021-12-03	41.1400	41.8400	40.4000	40.5100	-1.770%	59,834	+2.765%
2021-12-02	39.8900	42.2684	39.8900	41.2400	+3.722%	91,713	+0.946%
2021-12-01	41.1900	41.8400	39.4600	39.7600	-1.657%	98,459	+4.703%
2021-11-30	41.2400	42.5650	40.3200	40.4300	-2.883%	94,768	+2.968%
2021-11-29	43.0000	43.0000	41.2400	41.6300	-2.756%	116,878	0.000%
2021-11-26	43.3300	44.2400	42.0000	42.8100	-4.185%	59,078	-2.756%
2021-11-24	45.0400	45.9100	44.4200	44.6800	-1.434%	63,599	-6.826%
2021-11-23	44.6900	45.5300	44.4900	45.3300	+2.256%	93,677	-8.162%
2021-11-22	44.3400	45.6200	43.7450	44.3300	+0.934%	111,525	-6.091%
2021-11-19	43.5400	44.4300	43.3200	43.9200	-0.227%	54,790	-5.214%
2021-11-18	43.9400	44.5700	43.6900	44.0200	-0.497%	125,174	-5.429%
2021-11-17	43.3900	44.3750	42.6000	44.2400	+1.143%	114,814	-5.900%
2021-11-16	43.0000	44.3000	42.7100	43.7400	+1.508%	136,702	-4.824%
2021-11-15	42.5500	43.3000	42.0000	43.0900	+1.844%	126,451	-3.388%
2021-11-12	41.9700	42.4000	41.0800	42.3100	+1.439%	153,602	-1.607%
2021-11-11	42.5000	43.2100	41.6100	41.7100	-1.581%	81,566	-0.192%
2021-11-10	42.9700	43.0800	42.1000	42.3800	-0.981%	93,848	-1.770%
2021-11-09	42.8800	43.3800	42.4450	42.8000	-0.581%	184,943	-2.734%
2021-11-08	41.1700	43.3600	41.0000	43.0500	+6.957%	213,612	-3.298%
2021-11-05	40.0800	41.0500	40.0000	40.2500	+1.283%	94,322	+3.429%
2021-11-04	39.9400	39.9400	39.0200	39.7400	-0.774%	44,877	+4.756%
2021-11-03	39.2000	40.1250	39.1300	40.0500	+2.116%	65,817	+3.945%
2021-11-02	39.7900	39.8400	39.1100	39.2200	-1.532%	29,893	+6.145%
2021-11-01	39.3000	40.0350	39.0951	39.8300	+1.685%	72,871	+4.519%
2021-10-29	38.9900	39.6100	38.8100	39.1700	+1.319%	41,825	+6.280%
2021-10-28	39.2700	40.7050	37.0600	38.6600	-2.595%	57,652	+7.682%
2021-10-27	40.0000	40.2300	39.6500	39.6900	-1.220%	42,158	+4.888%
2021-10-26	40.0200	40.4800	39.7064	40.1800	-0.025%	51,810	+3.609%
2021-10-25	40.1500	40.3400	39.7500	40.1900	+0.174%	32,524	+3.583%
2021-10-22	39.3000	40.1300	39.3000	40.1200	+2.087%	58,696	+3.764%
2021-10-21	38.8700	39.4400	38.6800	39.3000	+0.950%	43,170	+5.929%
2021-10-20	38.1200	39.0000	37.8450	38.9300	+1.725%	26,223	+6.936%
2021-10-19	38.3100	38.3250	37.9100	38.2700	0.000%	19,318	+8.780%
2021-10-18	38.1600	38.7300	38.1600	38.2700	-0.442%	30,428	+8.780%
2021-10-15	39.0100	39.7300	38.1200	38.4400	-0.311%	60,617	+8.299%
2021-10-14	38.6400	38.6400	38.1800	38.5600	+0.995%	39,513	+7.962%
2021-10-13	38.4400	38.7900	37.6400	38.1800	-0.883%	34,098	+9.036%
2021-10-12	38.4100	38.6600	38.3200	38.5200	-0.052%	15,075	+8.074%
2021-10-11	39.2600	39.3200	38.5000	38.5400	-1.306%	18,765	+8.018%
2021-10-08	38.9300	39.6017	38.7300	39.0500	+0.128%	18,711	+6.607%
2021-10-07	39.3200	39.3200	38.5700	39.0000	+0.958%	35,954	+6.744%
2021-10-06	38.6100	38.9950	38.0200	38.6300	-0.387%	23,746	+7.766%
2021-10-05	38.7400	39.2300	38.4300	38.7800	-0.232%	109,808	+7.349%
2021-10-04	39.2200	39.2800	38.6200	38.8700	-0.741%	48,289	+7.101%
2021-10-01	38.1900	39.6000	38.1900	39.1600	+2.647%	46,724	+6.307%
2021-09-30	38.7200	39.9500	38.1100	38.1500	-1.294%	36,014	+9.122%
2021-09-29	38.0100	39.7500	37.6600	38.6500	+1.577%	48,606	+7.710%
2021-09-28	38.6600	38.6600	37.7700	38.0500	-1.169%	46,698	+9.409%
2021-09-27	37.5500	38.9400	35.9900	38.5000	+3.245%	49,195	+8.130%
2021-09-24	36.8200	37.5899	36.8200	37.2900	+1.221%	32,580	+11.639%
2021-09-23	36.1200	37.2100	36.1200	36.8400	+3.222%	49,010	+13.002%
2021-09-22	35.4000	36.3450	34.8100	35.6900	+1.797%	52,888	+16.643%
2021-09-21	35.7200	36.0870	35.0400	35.0600	-1.820%	64,767	+18.739%
2021-09-20	35.7000	35.8503	35.1300	35.7100	-2.458%	77,747	+16.578%
2021-09-17	35.3500	36.7100	34.7100	36.6100	+3.652%	233,984	+13.712%
2021-09-16	35.0900	35.5100	34.8451	35.3200	+1.001%	68,940	+17.865%
2021-09-15	34.7600	35.1900	34.5600	34.9700	+1.157%	45,509	+19.045%
2021-09-14	35.6900	35.6900	34.3900	34.5700	-2.811%	40,901	+20.422%
2021-09-13	35.6000	35.7100	35.1950	35.5700	+1.051%	49,882	+17.037%
2021-09-10	35.4900	36.1100	34.8600	35.2000	-0.085%	50,277	+18.267%
2021-09-09	35.5800	35.9500	35.2200	35.2300	-0.844%	32,979	+18.166%
2021-09-08	36.0500	36.2100	35.4300	35.5300	-1.633%	29,770	+17.169%
2021-09-07	36.4000	36.6800	36.1200	36.1200	-0.304%	31,433	+15.255%
2021-09-03	36.6600	36.7600	35.9100	36.2300	-1.011%	63,674	+14.905%
2021-09-02	36.7600	37.2900	36.6000	36.6000	-0.678%	31,270	+13.743%
2021-09-01	37.1200	37.1200	36.4600	36.8500	-0.861%	37,391	+12.972%
2021-08-31	36.8400	37.4700	36.8400	37.1700	+0.514%	38,588	+11.999%
2021-08-30	37.9600	37.9600	36.8800	36.9800	-2.273%	42,183	+12.574%
2021-08-27	37.1200	38.1300	37.1200	37.8400	+2.575%	63,626	+10.016%
2021-08-26	37.6700	37.6700	36.8500	36.8900	-1.914%	59,590	+12.849%
2021-08-25	38.3000	39.6300	37.4500	37.6100	-1.699%	60,239	+10.689%
2021-08-24	37.8400	38.2700	37.7500	38.2600	+1.405%	73,791	+8.808%
2021-08-23	37.6100	38.0600	37.1200	37.7300	+0.613%	58,793	+10.337%
2021-08-20	36.6300	37.6000	36.3400	37.5000	+2.124%	67,904	+11.013%
2021-08-19	36.3400	37.6600	36.0600	36.7200	-0.109%	122,611	+13.371%
2021-08-18	37.0000	37.5400	36.6300	36.7600	-0.649%	35,683	+13.248%
2021-08-17	37.1700	37.5800	36.6401	37.0000	-1.030%	44,084	+12.514%
2021-08-16	36.5600	37.5600	36.5600	37.3850	+1.259%	59,942	+11.355%
2021-08-13	36.8350	37.5750	36.8350	36.9200	-1.442%	32,686	+12.757%
2021-08-12	38.0800	38.0800	37.4001	37.4600	-1.628%	65,998	+11.132%
2021-08-11	38.2200	38.2200	37.5000	38.0800	+0.211%	35,403	+9.322%
2021-08-10	38.1700	38.1800	37.5300	38.0000	+0.290%	76,359	+9.553%
2021-08-09	37.8400	38.4600	37.5403	37.8900	-0.551%	49,785	+9.871%
2021-08-06	37.3600	38.2800	37.2690	38.1000	+3.533%	36,102	+9.265%
2021-08-05	36.7500	36.9600	36.6200	36.8000	+0.767%	24,784	+13.125%
2021-08-04	36.1500	36.6700	35.7985	36.5200	-0.463%	49,900	+13.992%
2021-08-03	35.9700	36.7000	35.6500	36.6900	+2.802%	104,409	+13.464%
2021-08-02	36.8000	37.3200	35.5400	35.6900	-2.139%	59,074	+16.643%
2021-07-30	36.5100	36.6800	36.1500	36.4700	+0.358%	47,880	+14.149%
2021-07-29	36.3400	36.6700	36.0700	36.3400	+0.776%	23,628	+14.557%
2021-07-28	35.7000	36.2500	34.8423	36.0600	+1.435%	38,810	+15.446%
2021-07-27	35.3200	36.2100	35.1800	35.5500	-0.336%	31,190	+17.103%
2021-07-26	35.4000	35.8300	35.3800	35.6700	+0.962%	25,262	+16.709%
2021-07-23	35.2100	35.6700	35.1400	35.3300	+1.087%	37,132	+17.832%
2021-07-22	35.7400	35.7400	34.7300	34.9500	-2.917%	42,638	+19.113%
2021-07-21	35.7200	36.1400	35.4874	36.0000	+2.273%	31,849	+15.639%
2021-07-20	34.7600	36.4600	34.7600	35.2000	+1.266%	68,674	+18.267%
2021-07-19	34.8300	35.2700	34.3000	34.7600	-2.905%	61,422	+19.764%
2021-07-16	36.9500	37.0300	35.6600	35.8000	-2.213%	37,968	+16.285%
2021-07-15	35.9500	36.7400	35.7000	36.6100	+1.133%	35,815	+13.712%
2021-07-14	36.8100	36.8100	36.0900	36.2000	-0.958%	26,668	+15.000%
2021-07-13	37.6100	38.3050	36.3700	36.5500	-2.896%	48,040	+13.899%
2021-07-12	36.9000	37.9500	36.5000	37.6400	+0.912%	70,087	+10.600%
2021-07-09	36.9700	37.3100	35.6500	37.3000	+3.096%	63,952	+11.609%
2021-07-08	35.6400	36.8250	35.5100	36.1800	-1.229%	90,585	+15.064%
2021-07-07	36.6900	37.3200	36.4800	36.6300	-1.214%	67,887	+13.650%
2021-07-06	37.9900	37.9900	36.5700	37.0800	-2.830%	32,647	+12.271%
2021-07-02	38.7500	38.8500	38.1200	38.1600	-2.304%	37,825	+9.093%
2021-07-01	38.4400	39.1700	38.4400	39.0600	+1.613%	26,441	+6.580%
2021-06-30	38.4300	39.1000	38.3500	38.4400	-0.749%	39,448	+8.299%
2021-06-29	39.4600	39.4600	38.6700	38.7300	-0.870%	24,603	+7.488%
2021-06-28	39.9500	39.9500	38.8800	39.0700	-2.154%	43,092	+6.552%
2021-06-25	40.0000	40.7800	39.6900	39.9300	-0.050%	172,905	+4.257%
2021-06-24	39.2800	40.0000	39.1900	39.9500	+1.758%	36,092	+4.205%
2021-06-23	39.3600	39.8050	39.1500	39.2600	-0.633%	89,803	+6.037%
2021-06-22	39.8000	40.0000	38.8000	39.5100	-0.903%	32,377	+5.366%
2021-06-21	38.8600	40.0900	38.5200	39.8700	+3.585%	62,780	+4.414%
2021-06-18	39.4200	40.0300	38.3800	38.4900	-4.111%	184,106	+8.158%
2021-06-17	41.3500	41.3500	40.0100	40.1400	-3.556%	68,799	+3.712%
2021-06-16	40.5000	41.7200	40.3400	41.6200	+1.960%	41,278	+0.024%
2021-06-15	40.7000	41.0500	40.2000	40.8200	+0.790%	35,776	+1.984%
2021-06-14	41.0400	41.3900	40.1150	40.5000	-1.484%	51,539	+2.790%
2021-06-11	41.2100	41.6900	40.8800	41.1100	-0.243%	41,101	+1.265%
2021-06-10	41.8300	42.1300	41.1200	41.2100	-0.794%	43,649	+1.019%
2021-06-09	41.8300	42.1500	41.1432	41.5400	-1.095%	76,338	+0.217%
2021-06-08	41.4600	42.1400	41.1000	42.0000	+0.768%	58,087	-0.881%
2021-06-07	41.2000	41.8000	41.0100	41.6800	+2.458%	54,987	-0.120%
2021-06-04	40.4400	40.8400	40.0100	40.6800	+0.469%	35,643	+2.335%
2021-06-03	38.9000	40.5800	38.9000	40.4900	-0.173%	31,927	+2.816%
2021-06-02	41.1900	41.2200	40.3150	40.5600	-0.952%	112,549	+2.638%
2021-06-01	40.6700	41.2400	40.6100	40.9500	+0.962%	67,920	+1.661%
2021-05-28	40.7100	40.7100	39.9800	40.5600	-0.049%	20,322	+2.638%
2021-05-27	40.3900	40.9699	40.0400	40.5800	+1.653%	37,984	+2.587%
2021-05-26	39.3600	40.1600	38.8500	39.9200	+2.333%	44,909	+4.284%
2021-05-25	40.5600	40.5600	39.0100	39.0100	-3.560%	50,398	+6.716%
2021-05-24	40.9300	41.2400	40.0750	40.4500	-1.629%	38,635	+2.917%
2021-05-21	40.8200	41.2300	40.6200	41.1200	+1.682%	48,482	+1.240%
2021-05-20	40.0000	40.5100	39.6900	40.4400	+0.772%	24,847	+2.943%
2021-05-19	39.7200	40.4600	39.2700	40.1300	-0.273%	66,221	+3.738%
2021-05-18	40.8800	41.1500	40.0900	40.2400	-1.854%	20,803	+3.454%
2021-05-17	40.7500	41.0500	40.5600	41.0000	+0.049%	104,112	+1.537%
2021-05-14	40.7900	41.0000	40.4700	40.9800	+1.110%	26,173	+1.586%
2021-05-13	39.0000	40.9500	39.0000	40.5300	+4.163%	40,962	+2.714%
2021-05-12	39.9100	40.0600	38.6400	38.9100	-2.064%	40,117	+6.990%
2021-05-11	39.9300	40.8200	39.6200	39.7300	-1.877%	21,988	+4.782%
2021-05-10	41.0000	41.3560	40.2900	40.4900	-0.954%	53,528	+2.816%
2021-05-07	40.7000	40.9700	40.6000	40.8800	-0.293%	22,352	+1.835%
2021-05-06	40.8400	41.0000	40.3550	41.0000	+0.318%	59,739	+1.537%
2021-05-05	40.9100	41.2200	40.3872	40.8700	-0.024%	38,926	+1.860%
2021-05-04	40.8500	41.1900	40.1900	40.8800	-0.147%	56,506	+1.835%
2021-05-03	40.1000	41.0000	39.9500	40.9400	+3.384%	134,917	+1.685%
2021-04-30	40.4300	40.8100	39.1900	39.6000	-2.487%	97,322	+5.126%
2021-04-29	40.3100	41.1400	39.7320	40.6100	+0.919%	49,728	+2.512%
2021-04-28	40.7900	41.0000	39.9150	40.2400	-1.082%	26,322	+3.454%
2021-04-27	40.8600	41.5800	39.9770	40.6800	+0.172%	39,339	+2.335%
2021-04-26	40.8400	41.1400	40.3600	40.6100	-0.246%	35,557	+2.512%
2021-04-23	38.9800	40.9350	38.9800	40.7100	+4.869%	75,266	+2.260%
2021-04-22	39.7800	39.8600	38.8200	38.8200	-1.970%	37,589	+7.239%
2021-04-21	38.6900	40.9900	38.5400	39.6000	+2.246%	44,266	+5.126%
2021-04-20	39.9500	40.2500	38.2700	38.7300	-3.752%	51,398	+7.488%
2021-04-19	40.5300	40.8000	39.6900	40.2400	-0.568%	39,442	+3.454%
2021-04-16	40.8900	40.9900	40.1100	40.4700	+0.597%	52,033	+2.866%
2021-04-15	40.4600	40.4600	39.5000	40.2300	0.000%	22,149	+3.480%