Dark

IBOC
International Bancshares Corp
stock NASDAQ

At Close

Sep 4, 2026 3:59:57 PM EDT

71.90USD+0.503%(+0.36)277,518

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-71.54)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

71.91USD+0.014%(+0.01)57,254

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	71.3100	72.085000	71.040000	71.9100	+0.517%	277,518	0.000%
2026-09-03	70.9500	71.945000	70.500000	71.5400	+1.303%	301,833	+0.517%
2026-09-02	70.0300	71.135000	69.975341	70.6200	+1.407%	409,092	+1.827%
2026-09-01	70.1900	71.010000	69.390000	69.6400	-0.741%	320,491	+3.260%
2026-08-31	70.8200	70.820000	70.010000	70.1600	-1.086%	272,149	+2.494%
2026-08-28	70.6800	71.290000	70.430100	70.9300	+0.453%	286,317	+1.382%
2026-08-27	70.5700	70.705000	69.595000	70.6100	-0.226%	244,091	+1.841%
2026-08-26	71.0300	71.340000	70.610000	70.7700	-0.056%	230,781	+1.611%
2026-08-25	71.5400	71.540000	70.700000	70.8100	-1.020%	183,204	+1.553%
2026-08-24	71.4700	72.415000	71.440000	71.5400	+0.070%	228,184	+0.517%
2026-08-21	72.3000	72.570000	71.230000	71.4900	-0.293%	281,675	+0.587%
2026-08-20	71.3600	71.940000	71.010000	71.7000	+0.238%	293,505	+0.293%
2026-08-19	72.5700	72.835000	71.340000	71.5300	-1.487%	273,289	+0.531%
2026-08-18	73.5000	73.540000	72.270000	72.6100	-0.725%	238,771	-0.964%
2026-08-17	73.1100	73.800000	72.875000	73.1400	-0.327%	220,491	-1.682%
2026-08-14	72.6800	73.400000	72.670000	73.3800	-0.041%	205,353	-2.003%
2026-08-13	73.1200	73.510000	72.775000	73.4100	+0.963%	398,334	-2.043%
2026-08-12	72.0400	72.995000	71.770000	72.7100	+0.930%	397,179	-1.100%
2026-08-11	72.9400	73.100000	71.960000	72.0400	-1.058%	274,151	-0.180%
2026-08-10	73.1900	73.505000	72.050000	72.8100	-1.006%	406,122	-1.236%
2026-08-07	74.6800	75.835000	72.320000	73.5500	-2.077%	402,510	-2.230%
2026-08-06	76.4000	76.640000	75.000000	75.1100	-1.041%	391,844	-4.260%
2026-08-05	76.6300	76.630000	75.515000	75.9000	-0.459%	331,189	-5.257%
2026-08-04	76.1300	76.940000	75.800000	76.2500	+0.039%	444,038	-5.692%
2026-08-03	77.2000	77.940000	75.925000	76.2200	-0.418%	361,178	-5.655%
2026-07-31	76.2600	76.620000	74.310000	76.5400	+0.262%	313,148	-6.049%
2026-07-30	76.8200	77.140000	76.250000	76.3400	-0.417%	188,475	-5.803%
2026-07-29	77.3300	77.800000	76.580000	76.6600	-1.313%	358,173	-6.196%
2026-07-28	77.0000	78.020000	77.000000	77.6800	+1.344%	201,862	-7.428%
2026-07-27	77.0900	77.542500	76.400000	76.6500	-0.182%	228,932	-6.184%
2026-07-24	76.1200	77.110000	76.030000	76.7900	+1.360%	207,226	-6.355%
2026-07-23	75.2200	75.800000	74.510000	75.7600	-0.171%	308,414	-5.082%
2026-07-22	75.7900	76.000000	75.060000	75.8900	+0.291%	277,747	-5.244%
2026-07-21	75.7300	75.960000	74.930000	75.6700	-0.552%	295,062	-4.969%
2026-07-20	76.4800	76.600000	75.750000	76.0900	-0.575%	289,772	-5.493%
2026-07-17	77.0300	77.830000	75.910000	76.5300	-1.683%	343,662	-6.037%
2026-07-16	75.6200	77.860000	75.620000	77.8400	+2.936%	361,430	-7.618%
2026-07-15	75.4000	76.120000	75.232700	75.6200	+0.532%	260,870	-4.906%
2026-07-14	75.9200	76.145000	74.955000	75.2200	-0.857%	312,584	-4.400%
2026-07-13	75.8200	76.345000	75.160000	75.8700	+0.597%	306,421	-5.219%
2026-07-10	75.1500	75.600000	74.950000	75.4200	+0.359%	216,877	-4.654%
2026-07-09	74.6700	75.720000	74.650000	75.1500	+0.724%	345,620	-4.311%
2026-07-08	75.9400	75.940000	74.390000	74.6100	-1.803%	407,551	-3.619%
2026-07-07	76.2600	76.670000	75.800000	75.9800	-0.171%	272,943	-5.357%
2026-07-06	75.7700	76.165000	74.660000	76.1100	+0.277%	241,081	-5.518%
2026-07-02	77.0900	77.380000	75.510000	75.9000	-1.454%	318,651	-5.257%
2026-07-01	76.1600	77.350000	75.690000	77.0200	+1.409%	425,759	-6.635%
2026-06-30	76.1800	76.430000	75.445000	75.9500	-0.250%	449,453	-5.319%
2026-06-29	77.1500	77.310000	76.040000	76.1400	-2.159%	496,676	-5.556%
2026-06-26	77.5200	78.460000	76.870000	77.8200	+0.934%	1,700,289	-7.594%
2026-06-25	76.5600	77.350000	76.540000	77.1000	+0.837%	355,941	-6.732%
2026-06-24	76.1200	76.920000	75.930000	76.4600	+0.711%	445,589	-5.951%
2026-06-23	75.3300	76.335000	75.270000	75.9200	+1.078%	350,450	-5.282%
2026-06-22	73.7400	75.280000	73.740000	75.1100	+2.107%	372,872	-4.260%
2026-06-18	73.9600	74.860000	73.410000	73.5600	-0.041%	1,044,700	-2.243%
2026-06-17	75.1700	75.865362	72.820000	73.5900	-2.543%	449,739	-2.283%
2026-06-16	75.7200	75.920000	75.030000	75.5100	+0.559%	275,500	-4.768%
2026-06-15	76.7400	77.110300	74.910000	75.0900	-1.882%	349,755	-4.235%
2026-06-12	75.9400	76.730000	75.570000	76.5300	+1.137%	413,460	-6.037%
2026-06-11	75.6100	75.990000	74.880000	75.6700	+0.478%	365,427	-4.969%
2026-06-10	74.8200	75.630000	74.783000	75.3100	+1.114%	484,405	-4.515%
2026-06-09	73.9600	75.680000	73.960000	74.4800	+1.347%	361,865	-3.451%
2026-06-08	73.3000	74.130000	73.010000	73.4900	+0.699%	361,785	-2.150%
2026-06-05	72.9400	73.830000	72.940000	72.9800	+0.055%	315,781	-1.466%
2026-06-04	71.9000	73.100000	71.900000	72.9400	+2.732%	278,791	-1.412%
2026-06-03	71.6200	71.620000	70.755000	71.0000	-1.375%	331,975	+1.282%
2026-06-02	70.6200	72.285000	70.620000	71.9900	+1.509%	260,655	-0.111%
2026-06-01	71.6900	71.690000	70.500000	70.9200	-1.718%	249,433	+1.396%
2026-05-29	72.2200	72.780000	71.975000	72.1600	-0.345%	390,485	-0.346%
2026-05-28	71.9800	72.560000	71.400000	72.4100	+0.249%	280,678	-0.691%
2026-05-27	73.0600	73.180000	71.820000	72.2300	-1.123%	287,762	-0.443%
2026-05-26	72.8600	73.715000	72.470000	73.0500	+0.371%	425,788	-1.561%
2026-05-22	71.9800	73.010000	71.740000	72.7800	+1.337%	244,796	-1.195%
2026-05-21	71.8700	72.160000	71.400000	71.8200	-0.829%	363,383	+0.125%
2026-05-20	71.7000	73.270000	71.500000	72.4200	+0.990%	234,309	-0.704%
2026-05-19	72.0100	72.280000	71.535000	71.7100	-0.679%	185,342	+0.279%
2026-05-18	70.9600	72.310000	70.850000	72.2000	+1.934%	254,964	-0.402%
2026-05-15	71.6200	71.630000	70.280000	70.8300	-1.186%	261,392	+1.525%
2026-05-14	71.7100	72.290000	71.485000	71.6800	+0.575%	253,267	+0.321%
2026-05-13	72.0000	72.350000	71.000000	71.2700	-1.561%	302,220	+0.898%
2026-05-12	72.9600	73.020000	71.320000	72.4000	-0.768%	290,208	-0.677%
2026-05-11	73.2200	73.455000	72.280000	72.9600	-0.423%	331,508	-1.439%
2026-05-08	73.1500	74.340000	73.080000	73.2700	+0.014%	284,695	-1.856%
2026-05-07	72.6900	73.400000	72.510000	73.2600	+0.965%	295,836	-1.843%
2026-05-06	72.4500	73.070000	72.150000	72.5600	+1.115%	238,607	-0.896%
2026-05-05	71.3200	71.940000	70.950000	71.7600	+0.900%	208,248	+0.209%
2026-05-04	71.2500	71.700000	70.660000	71.1200	-0.754%	253,112	+1.111%
2026-05-01	71.7400	72.660000	71.210000	71.6600	-0.112%	278,714	+0.349%
2026-04-30	70.6900	72.290000	70.610000	71.7400	+0.815%	286,584	+0.237%
2026-04-29	72.0600	72.335000	71.030000	71.1600	-1.862%	194,246	+1.054%
2026-04-28	72.0500	72.855000	71.972500	72.5100	+1.158%	218,912	-0.827%
2026-04-27	71.3100	72.130000	71.310000	71.6800	+0.519%	249,300	+0.321%
2026-04-24	71.9700	72.510000	71.095000	71.3100	-1.328%	294,039	+0.841%
2026-04-23	71.3100	72.410000	70.740000	72.2700	+1.631%	226,265	-0.498%
2026-04-22	71.5400	71.890000	70.605000	71.1100	-0.266%	199,823	+1.125%
2026-04-21	72.1600	72.560000	71.060000	71.3000	-1.192%	203,752	+0.856%
2026-04-20	72.1600	72.980000	72.075000	72.1600	-0.207%	209,451	-0.346%
2026-04-17	71.3400	73.120000	71.320000	72.3100	+2.495%	415,805	-0.553%
2026-04-16	70.7700	70.840000	70.320000	70.5500	-0.871%	262,176	+1.928%
2026-04-15	71.9100	72.380000	70.595000	71.1700	-1.262%	339,682	+1.040%
2026-04-14	72.1600	72.410000	71.360000	72.0800	-0.359%	266,182	-0.236%
2026-04-13	71.5200	72.470000	70.980000	72.3400	+0.921%	358,045	-0.594%
2026-04-10	71.4400	71.690000	70.880000	71.6800	-0.028%	299,652	+0.321%
2026-04-09	69.9100	72.185000	69.800000	71.7000	+1.847%	510,567	+0.293%
2026-04-08	69.7900	70.770000	69.550000	70.4000	+3.180%	663,403	+2.145%
2026-04-07	67.9800	68.855000	67.790000	68.2300	-0.044%	438,992	+5.394%
2026-04-06	67.6700	68.450000	66.890000	68.2600	+0.723%	252,010	+5.347%
2026-04-02	67.3200	67.955000	66.810000	67.7700	-0.147%	494,242	+6.109%
2026-04-01	67.3800	68.600000	67.380000	67.8700	+0.862%	541,792	+5.953%
2026-03-31	67.8400	68.180000	66.800000	67.2900	+0.373%	819,448	+6.866%
2026-03-30	67.9700	67.970000	66.770000	67.0400	-0.475%	331,051	+7.264%
2026-03-27	67.5500	68.180000	67.110000	67.3600	-0.722%	359,232	+6.755%
2026-03-26	67.3300	67.975000	67.190000	67.8500	+0.207%	266,075	+5.984%
2026-03-25	68.3800	68.770000	67.490000	67.7100	-0.192%	306,675	+6.203%
2026-03-24	66.9800	68.475000	66.915000	67.8400	+0.340%	363,434	+5.999%
2026-03-23	68.2700	69.420000	67.550000	67.6100	+1.440%	472,265	+6.360%
2026-03-20	66.9500	67.215000	66.095000	66.6500	-0.448%	3,547,729	+7.892%
2026-03-19	66.0800	67.340000	65.520000	66.9500	+0.768%	392,129	+7.409%
2026-03-18	66.4600	66.735000	66.030000	66.4400	-0.895%	450,444	+8.233%
2026-03-17	67.2800	67.585000	66.272600	67.0400	+0.179%	403,874	+7.264%
2026-03-16	67.9900	68.120000	66.895000	66.9200	-0.830%	388,533	+7.457%
2026-03-13	67.5000	68.270000	66.670000	67.4800	+0.238%	415,405	+6.565%
2026-03-12	65.8000	67.440000	65.565000	67.3200	+0.433%	370,168	+6.818%
2026-03-11	66.3200	67.170000	65.755000	67.0300	+0.239%	350,154	+7.280%
2026-03-10	66.6200	68.125000	66.285000	66.8700	-0.343%	442,016	+7.537%
2026-03-09	65.6300	67.535000	64.220000	67.1000	+0.857%	482,716	+7.168%
2026-03-06	65.2200	66.650000	64.240000	66.5300	-0.657%	350,579	+8.087%
2026-03-05	68.1300	68.331000	66.160000	66.9700	-2.405%	449,400	+7.376%
2026-03-04	69.0000	69.430000	68.400000	68.6200	0.000%	266,130	+4.795%
2026-03-03	67.0000	68.880000	66.160100	68.6200	+0.351%	300,669	+4.795%
2026-03-02	66.1000	68.750000	65.550000	68.3800	+1.892%	406,376	+5.162%
2026-02-27	69.6300	72.999900	66.660000	67.1100	-5.172%	454,141	+7.152%
2026-02-26	70.2500	71.365000	70.045000	70.7700	+1.303%	303,266	+1.611%
2026-02-25	69.4900	70.550000	68.720000	69.8600	+1.452%	316,002	+2.934%
2026-02-24	68.3500	69.010000	67.390000	68.8600	+0.761%	297,346	+4.429%
2026-02-23	71.4700	71.835000	67.730000	68.3400	-4.473%	375,469	+5.224%
2026-02-20	71.7400	72.480000	70.870000	71.5400	-0.279%	394,101	+0.517%
2026-02-19	71.7300	72.210000	71.240000	71.7400	-0.472%	238,066	+0.237%
2026-02-18	72.3000	73.635000	71.750000	72.0800	-0.662%	262,962	-0.236%
2026-02-17	72.3500	73.390000	71.915000	72.5600	+0.680%	189,624	-0.896%
2026-02-13	71.9400	72.615100	71.000000	72.0700	-0.456%	216,619	-0.222%
2026-02-12	72.4400	72.535000	71.070000	72.4000	+0.906%	259,348	-0.677%
2026-02-11	73.0900	73.730000	71.420000	71.7500	-1.184%	310,407	+0.223%
2026-02-10	73.0400	73.735000	72.010000	72.6100	-1.117%	208,775	-0.964%
2026-02-09	74.6700	74.870000	73.340000	73.4300	-1.542%	229,989	-2.070%
2026-02-06	74.9300	75.440000	74.030000	74.5800	+0.580%	373,622	-3.580%
2026-02-05	74.1900	75.410000	73.150000	74.1500	-0.054%	320,650	-3.021%
2026-02-04	73.0500	74.750000	72.630000	74.1900	+2.430%	308,104	-3.073%
2026-02-03	71.6100	73.090000	70.505000	72.4300	+0.751%	391,323	-0.718%
2026-02-02	69.9100	72.450000	69.640000	71.8900	+3.231%	382,865	+0.028%
2026-01-30	68.8200	69.960000	68.410000	69.6400	+0.549%	587,277	+3.260%
2026-01-29	68.8400	69.450000	68.340000	69.2600	+1.080%	481,250	+3.826%
2026-01-28	69.0200	69.230000	68.120000	68.5200	-0.407%	244,642	+4.947%
2026-01-27	68.3500	68.990000	67.780000	68.8000	+0.658%	261,209	+4.520%
2026-01-26	68.1300	68.740000	67.070000	68.3500	+0.015%	291,252	+5.208%
2026-01-23	71.0300	71.080000	68.040000	68.3400	-4.339%	217,942	+5.224%
2026-01-22	71.6500	72.680000	70.500000	71.4400	-0.070%	197,470	+0.658%
2026-01-21	69.2000	71.950000	69.020000	71.4900	+4.046%	222,181	+0.587%
2026-01-20	69.3400	70.200000	68.580000	68.7100	-2.373%	184,388	+4.657%
2026-01-16	70.4900	71.100000	70.150000	70.3800	-0.439%	275,089	+2.174%
2026-01-15	69.4800	71.290000	69.220000	70.6900	+1.962%	139,636	+1.726%
2026-01-14	68.1600	69.505000	67.860000	69.3300	+1.612%	193,001	+3.721%
2026-01-13	68.3400	68.695000	67.782000	68.2300	-0.234%	147,192	+5.394%
2026-01-12	69.4100	69.630000	68.160000	68.3900	-2.104%	132,383	+5.147%
2026-01-09	70.0000	70.610000	69.190000	69.8600	-0.314%	244,895	+2.934%
2026-01-08	68.2400	70.615000	67.850000	70.0800	+2.187%	188,467	+2.611%
2026-01-07	68.6100	68.660600	67.630000	68.5800	-0.247%	207,589	+4.856%
2026-01-06	67.7400	69.095000	67.430000	68.7500	+0.777%	270,238	+4.596%
2026-01-05	66.7500	68.915000	66.590000	68.2200	+2.065%	262,884	+5.409%
2026-01-02	66.3600	67.130000	65.450000	66.8400	+0.602%	256,123	+7.585%
2025-12-31	67.3000	67.300000	65.680000	66.4400	-0.702%	227,462	+8.233%
2025-12-30	67.5100	67.910000	66.810000	66.9100	-0.918%	209,626	+7.473%
2025-12-29	68.7900	69.110000	67.460000	67.5300	-1.560%	197,693	+6.486%
2025-12-26	68.9800	69.622500	68.270000	68.6000	-0.276%	190,447	+4.825%
2025-12-24	68.9500	69.330000	68.450000	68.7900	-0.073%	124,813	+4.536%
2025-12-23	69.5500	69.780000	68.800000	68.8400	-1.418%	222,343	+4.460%
2025-12-22	70.5700	71.070000	69.570000	69.8300	-0.880%	307,455	+2.979%
2025-12-19	71.6300	72.055000	70.215000	70.4500	-1.743%	885,239	+2.072%
2025-12-18	71.2200	72.100000	70.400000	71.7000	+0.943%	340,419	+0.293%
2025-12-17	71.5100	72.635000	70.580000	71.0300	-0.602%	265,921	+1.239%
2025-12-16	73.0200	73.260000	71.135000	71.4600	-1.921%	368,805	+0.630%
2025-12-15	73.2000	73.500000	72.380000	72.8600	+0.497%	275,948	-1.304%
2025-12-12	73.0200	73.172500	72.190000	72.5000	-0.275%	310,799	-0.814%
2025-12-11	72.4200	73.655000	71.890000	72.7000	+0.428%	339,579	-1.087%
2025-12-10	68.7300	72.470000	68.670000	72.3900	+5.172%	471,749	-0.663%
2025-12-09	69.8600	70.900000	68.670000	68.8300	-1.163%	269,956	+4.475%
2025-12-08	69.5200	70.480000	67.610000	69.6400	+0.520%	451,704	+3.260%
2025-12-05	68.5500	69.900000	68.230000	69.2800	+0.515%	307,897	+3.796%
2025-12-04	67.4800	68.950000	67.297500	68.9250	+1.405%	316,171	+4.331%
2025-12-03	66.4900	68.145000	66.380000	67.9700	+2.751%	267,342	+5.797%
2025-12-02	67.2600	67.400000	66.100000	66.1500	-1.239%	229,611	+8.707%
2025-12-01	66.0900	67.695000	65.955000	66.9800	+0.752%	281,413	+7.360%
2025-11-28	66.7900	66.790000	65.970000	66.4800	-0.030%	137,624	+8.168%
2025-11-26	66.5800	66.940000	66.180000	66.5000	-0.583%	219,418	+8.135%
2025-11-25	66.0800	67.310000	65.780000	66.8900	+1.734%	223,423	+7.505%
2025-11-24	66.1100	66.945000	65.510000	65.7500	-0.964%	213,143	+9.369%
2025-11-21	64.7600	67.060000	64.760000	66.3900	+2.882%	277,038	+8.315%
2025-11-20	64.9400	65.765000	64.390000	64.5300	+0.436%	199,118	+11.437%
2025-11-19	63.9300	64.685000	63.605000	64.2500	+0.485%	167,990	+11.922%
2025-11-18	63.4300	64.550000	63.195000	63.9400	+0.820%	209,825	+12.465%
2025-11-17	66.2700	66.270000	63.280000	63.4200	-4.185%	217,660	+13.387%
2025-11-14	65.0800	66.300000	64.510000	66.1900	+1.534%	316,150	+8.642%
2025-11-13	65.1400	65.995000	64.370000	65.1900	-0.595%	228,856	+10.308%
2025-11-12	66.1900	67.050000	65.375000	65.5800	-0.922%	183,433	+9.652%
2025-11-11	66.0700	66.490000	65.435000	66.1900	+0.547%	184,141	+8.642%
2025-11-10	67.4500	67.450000	65.795000	65.8300	-2.010%	208,874	+9.236%
2025-11-07	67.4900	68.095000	66.000000	67.1800	-0.193%	198,590	+7.041%
2025-11-06	68.5200	68.850000	67.200000	67.3100	-1.980%	226,248	+6.834%
2025-11-05	67.8000	69.630000	67.710000	68.6700	+1.358%	262,653	+4.718%
2025-11-04	66.8400	68.020000	66.820000	67.7500	-0.455%	212,162	+6.140%
2025-11-03	66.7100	68.400000	66.245000	68.0600	+2.531%	559,819	+5.657%
2025-10-31	65.8000	66.470000	64.650000	66.3800	+0.333%	391,362	+8.331%
2025-10-30	66.2600	68.005000	66.030000	66.1600	-0.511%	235,746	+8.691%
2025-10-29	67.2200	67.965000	65.930000	66.5000	-1.569%	221,792	+8.135%
2025-10-28	67.9700	68.310000	67.435000	67.5600	-0.603%	133,743	+6.439%
2025-10-27	68.5000	68.500000	67.580000	67.9700	-0.556%	199,251	+5.797%
2025-10-24	67.1000	68.500000	66.840000	68.3500	+2.643%	317,907	+5.208%
2025-10-23	66.4100	66.949900	65.580000	66.5900	-0.060%	206,150	+7.989%
2025-10-22	66.3350	66.990000	66.270000	66.6300	+0.377%	216,703	+7.924%
2025-10-21	66.5800	66.700000	66.020000	66.3800	-0.502%	128,070	+8.331%
2025-10-20	66.1000	66.910000	65.460000	66.7150	+1.793%	150,572	+7.787%
2025-10-17	65.2700	65.770000	64.290000	65.5400	+1.220%	202,299	+9.719%
2025-10-16	67.6500	67.925000	64.180000	64.7500	-4.569%	332,248	+11.058%
2025-10-15	68.9800	69.190000	67.280000	67.8500	-1.064%	221,818	+5.984%
2025-10-14	66.5200	68.620000	66.520000	68.5800	+2.634%	188,224	+4.856%
2025-10-13	66.4100	67.200000	65.900000	66.8200	+1.627%	197,582	+7.617%
2025-10-10	67.2400	68.902600	65.660000	65.7500	-2.129%	302,271	+9.369%
2025-10-09	67.8600	67.860000	66.820000	67.1800	-1.031%	124,911	+7.041%
2025-10-08	68.6300	68.630000	67.750000	67.8800	-0.455%	102,942	+5.937%
2025-10-07	69.0500	69.260000	68.125000	68.1900	-1.016%	169,753	+5.455%
2025-10-06	69.1400	69.750000	68.370000	68.8900	+0.320%	184,168	+4.384%
2025-10-03	68.2300	69.145000	68.230000	68.6700	+0.645%	173,798	+4.718%
2025-10-02	68.4300	68.510000	67.590000	68.2300	-0.583%	173,218	+5.394%
2025-10-01	68.4300	68.880000	67.490000	68.6300	-0.175%	175,925	+4.779%
2025-09-30	68.9000	69.185000	67.840000	68.7500	-0.290%	194,836	+4.596%
2025-09-29	70.0500	70.150000	68.860000	68.9500	-1.655%	147,445	+4.293%
2025-09-26	69.5200	70.310000	69.015000	70.1100	+1.198%	154,807	+2.567%
2025-09-25	69.2000	69.409800	68.825000	69.2800	-0.101%	122,443	+3.796%
2025-09-24	69.1700	70.130000	68.827500	69.3500	-0.101%	173,671	+3.691%
2025-09-23	69.0200	69.850000	68.710000	69.4200	+0.843%	262,060	+3.587%
2025-09-22	69.5800	69.655000	68.310000	68.8400	-1.333%	157,345	+4.460%
2025-09-19	70.8100	70.810000	69.430000	69.7700	-1.663%	744,402	+3.067%
2025-09-18	69.5500	71.040000	69.150000	70.9500	+2.322%	231,139	+1.353%
2025-09-17	69.2600	71.020000	69.035000	69.3400	+0.712%	272,762	+3.706%
2025-09-16	69.4000	69.400000	68.230000	68.8500	-1.134%	192,202	+4.444%
2025-09-15	70.6300	71.000000	69.510000	69.6400	-1.360%	176,235	+3.260%
2025-09-12	71.1300	71.170000	70.510000	70.6000	-0.968%	122,636	+1.856%
2025-09-11	70.7900	71.355000	70.350000	71.2900	+0.621%	193,883	+0.870%
2025-09-10	70.2000	71.205000	70.180000	70.8500	+0.668%	159,549	+1.496%
2025-09-09	71.3300	71.370000	70.060000	70.3800	-1.498%	142,794	+2.174%
2025-09-08	71.9500	71.950000	70.690000	71.4500	-0.182%	169,462	+0.644%
2025-09-05	72.7500	73.580000	71.160000	71.5800	-1.153%	250,291	+0.461%
2025-09-04	71.3700	72.460000	71.035000	72.4150	+1.878%	146,622	-0.697%
2025-09-03	70.4500	71.470000	70.350000	71.0800	+0.353%	221,136	+1.168%
2025-09-02	70.7800	71.422500	70.470000	70.8300	-0.992%	153,292	+1.525%
2025-08-29	71.7900	72.170000	71.335000	71.5400	-0.265%	261,735	+0.517%
2025-08-28	73.0300	73.030000	70.900000	71.7300	-1.307%	155,343	+0.251%
2025-08-27	72.0400	73.160000	71.980000	72.6800	+0.345%	207,266	-1.059%
2025-08-26	72.3100	73.475000	72.005000	72.4300	+0.221%	251,159	-0.718%
2025-08-25	72.0000	72.675000	71.800000	72.2700	-0.124%	162,582	-0.498%
2025-08-22	69.1800	72.570000	69.180000	72.3600	+5.083%	473,086	-0.622%
2025-08-21	68.2500	68.960000	68.170000	68.8600	+0.584%	136,552	+4.429%
2025-08-20	68.5800	68.710000	68.015000	68.4600	+0.322%	159,782	+5.039%
2025-08-19	68.6200	69.320000	68.160000	68.2400	-0.670%	147,213	+5.378%
2025-08-18	68.2000	68.725000	67.800000	68.7000	+0.615%	185,395	+4.672%
2025-08-15	69.9000	69.900000	67.720000	68.2800	-2.860%	315,974	+5.316%
2025-08-14	70.0500	70.375000	69.185000	70.2900	-0.804%	265,881	+2.305%
2025-08-13	71.4700	71.830000	70.630000	70.8600	-0.071%	211,304	+1.482%
2025-08-12	69.4000	71.040000	69.050000	70.9100	+3.097%	265,635	+1.410%
2025-08-11	68.8900	69.750000	68.345000	68.7800	0.000%	189,122	+4.551%
2025-08-08	69.4000	69.875000	68.465000	68.7800	-0.109%	190,715	+4.551%
2025-08-07	70.0300	70.030000	68.620000	68.8550	-0.728%	165,324	+4.437%
2025-08-06	69.4700	69.840000	69.200000	69.3600	-0.173%	153,871	+3.676%
2025-08-05	69.2900	69.850000	67.850000	69.4800	+0.405%	280,038	+3.497%
2025-08-04	67.5700	69.200000	67.460000	69.2000	+2.610%	220,209	+3.916%
2025-08-01	67.8800	68.780000	66.130000	67.4400	-1.085%	252,142	+6.628%
2025-07-31	68.0500	68.620000	67.370000	68.1800	-0.438%	291,725	+5.471%
2025-07-30	70.4500	70.490000	68.210000	68.4800	-2.381%	192,847	+5.009%
2025-07-29	70.3000	70.460000	69.425000	70.1500	+0.617%	214,764	+2.509%
2025-07-28	69.6800	69.890000	69.350000	69.7200	+0.374%	267,251	+3.141%
2025-07-25	68.6100	69.490000	67.760000	69.4600	+1.224%	170,173	+3.527%
2025-07-24	69.7200	69.720000	68.340000	68.6200	-1.985%	250,463	+4.795%
2025-07-23	70.1300	70.260000	69.050000	70.0100	+0.560%	184,747	+2.714%
2025-07-22	69.7700	70.490000	69.020000	69.6200	-0.072%	148,703	+3.289%
2025-07-21	69.6200	70.790000	69.440000	69.6700	+0.201%	165,848	+3.215%
2025-07-18	70.2100	70.210000	68.987000	69.5300	-0.215%	168,844	+3.423%
2025-07-17	68.4200	69.835000	67.900000	69.6800	+1.976%	209,769	+3.200%
2025-07-16	68.3900	68.685000	67.110000	68.3300	+0.767%	213,582	+5.239%
2025-07-15	70.3500	70.685000	67.750000	67.8100	-3.487%	221,705	+6.046%
2025-07-14	69.1700	70.675000	69.170000	70.2600	+1.283%	162,005	+2.348%
2025-07-11	69.7400	69.785000	69.050000	69.3700	-1.267%	162,888	+3.662%
2025-07-10	70.0100	70.770000	69.490000	70.2600	+0.357%	159,310	+2.348%
2025-07-09	70.4400	70.440000	69.650400	70.0100	-0.100%	95,673	+2.714%
2025-07-08	69.8500	70.820000	69.400000	70.0800	+0.258%	267,805	+2.611%
2025-07-07	70.9600	71.950000	69.550000	69.9000	-1.840%	296,135	+2.876%
2025-07-03	70.7700	71.990000	70.770000	71.2100	+1.338%	128,517	+0.983%
2025-07-02	69.5800	70.420000	68.185000	70.2700	+1.532%	214,706	+2.334%
2025-07-01	66.1200	69.530000	66.120000	69.2100	+3.981%	296,947	+3.901%
2025-06-30	66.7600	67.145000	66.115000	66.5600	+0.015%	188,017	+8.038%
2025-06-27	66.9500	67.250000	66.140000	66.5500	-0.225%	874,288	+8.054%
2025-06-26	65.5500	66.790000	65.380000	66.7000	+2.081%	104,564	+7.811%
2025-06-25	65.8100	65.810000	64.515000	65.3400	-0.533%	144,186	+10.055%
2025-06-24	66.1300	66.895000	65.530000	65.6900	+0.244%	219,012	+9.469%
2025-06-23	63.0500	65.590000	62.561000	65.5300	+3.983%	237,768	+9.736%
2025-06-20	62.6200	63.180000	62.140000	63.0200	+0.800%	527,626	+14.107%
2025-06-18	61.4500	63.035000	61.450000	62.5200	+1.329%	163,033	+15.019%
2025-06-17	61.2300	62.055000	61.150000	61.7000	-0.210%	224,743	+16.548%
2025-06-16	63.2300	63.230000	61.580000	61.8300	-1.072%	210,441	+16.303%
2025-06-13	63.4000	63.665000	62.100000	62.5000	-2.935%	165,338	+15.056%
2025-06-12	64.2200	64.455000	63.500000	64.3900	-0.418%	130,858	+11.679%
2025-06-11	66.1400	66.310000	64.330000	64.6600	-1.837%	125,444	+11.212%
2025-06-10	64.8800	66.100000	64.365000	65.8700	+1.526%	145,776	+9.170%
2025-06-09	64.7100	65.630000	64.107500	64.8800	+0.574%	140,005	+10.835%
2025-06-06	63.6900	64.555000	63.540000	64.5100	+2.576%	138,757	+11.471%
2025-06-05	63.2400	63.240000	62.370000	62.8900	-0.364%	133,962	+14.343%
2025-06-04	63.9700	64.255000	63.100000	63.1200	-1.344%	146,724	+13.926%
2025-06-03	62.5400	64.050000	62.075000	63.9800	+1.976%	179,995	+12.394%
2025-06-02	62.3300	62.900000	61.700000	62.7400	+0.176%	167,125	+14.616%
2025-05-30	63.1300	63.550000	62.195000	62.6300	-0.886%	281,858	+14.817%
2025-05-29	62.9000	63.210000	62.210000	63.1900	+0.589%	170,425	+13.800%
2025-05-28	63.6600	64.150000	62.730000	62.8200	-1.752%	162,480	+14.470%
2025-05-27	63.3300	64.010000	62.757000	63.9400	+2.059%	195,998	+12.465%
2025-05-23	61.6000	62.970000	61.600000	62.6500	-0.477%	144,532	+14.781%
2025-05-22	62.9500	63.592500	62.810000	62.9500	-0.725%	150,862	+14.234%
2025-05-21	64.5500	64.830000	63.350000	63.4100	-2.730%	189,155	+13.405%
2025-05-20	65.1700	65.430000	64.970000	65.1900	-0.184%	137,131	+10.308%
2025-05-19	64.5600	65.330000	64.560000	65.3100	+0.153%	159,766	+10.106%
2025-05-16	65.6500	65.890000	64.780000	65.2100	-0.685%	199,775	+10.274%
2025-05-15	65.3300	65.840000	64.650000	65.6600	+0.613%	199,031	+9.519%
2025-05-14	64.9000	65.750000	64.505000	65.2600	0.000%	199,896	+10.190%
2025-05-13	65.5000	65.940000	64.970000	65.2600	+0.184%	157,800	+10.190%
2025-05-12	65.0000	66.240000	64.030000	65.1400	+3.119%	221,505	+10.393%
2025-05-09	63.4200	63.910000	62.780000	63.1700	-0.394%	111,832	+13.836%
2025-05-08	62.7100	63.760000	62.380000	63.4200	+1.961%	151,038	+13.387%
2025-05-07	63.0500	63.050000	61.835000	62.2000	0.000%	187,331	+15.611%
2025-05-06	61.8200	62.880000	61.245000	62.2000	-0.861%	167,371	+15.611%
2025-05-05	62.3300	63.330000	61.980000	62.7400	-0.048%	148,586	+14.616%
2025-05-02	62.6300	63.255000	62.000000	62.7700	+2.131%	273,355	+14.561%
2025-05-01	61.2400	62.000000	60.135000	61.4600	+0.688%	305,110	+17.003%
2025-04-30	60.5000	61.630000	59.810000	61.0400	-1.006%	330,530	+17.808%
2025-04-29	60.9900	61.780000	60.635000	61.6600	+0.604%	193,263	+16.623%
2025-04-28	60.2600	61.430000	60.260000	61.2900	+0.344%	213,023	+17.327%
2025-04-25	60.9100	61.350000	60.430000	61.0800	-0.780%	126,453	+17.731%
2025-04-24	60.3000	61.790000	60.245000	61.5600	+0.277%	304,909	+16.813%
2025-04-23	60.2000	62.775000	59.410000	61.3900	+1.926%	252,026	+17.136%
2025-04-22	59.1300	60.420000	58.220000	60.2300	+2.624%	316,301	+19.392%
2025-04-21	58.7700	58.870000	57.990000	58.6900	-0.643%	260,175	+22.525%
2025-04-17	58.7500	59.380000	58.468800	59.0700	+0.459%	214,827	+21.737%
2025-04-16	57.9300	58.955000	57.770000	58.8000	+0.719%	251,745	+22.296%
2025-04-15	57.1100	58.990000	57.110000	58.3800	+2.045%	209,289	+23.176%
2025-04-14	57.4400	57.500000	55.570000	57.2100	+1.328%	298,484	+25.695%
2025-04-11	56.7800	58.695000	55.200000	56.4600	-0.930%	286,387	+27.365%
2025-04-10	58.3000	59.450000	55.540000	56.9900	-5.474%	377,118	+26.180%
2025-04-09	55.6600	61.590000	55.610100	60.2900	+6.897%	469,540	+19.274%
2025-04-08	58.5900	58.960000	55.300000	56.4000	-0.529%	342,909	+27.500%
2025-04-07	55.4200	59.310000	55.195000	56.7000	-0.439%	460,353	+26.825%
2025-04-04	58.6800	58.810000	54.110000	56.9500	-1.607%	590,964	+26.269%
2025-04-03	62.2000	63.155000	57.810000	57.8800	-7.525%	350,166	+24.240%
2025-04-02	61.7000	62.850000	61.380000	62.5900	+0.016%	263,719	+14.891%
2025-04-01	62.6000	63.160000	61.750000	62.5800	-0.761%	297,554	+14.909%
2025-03-31	62.3000	63.800000	61.990000	63.0600	+0.542%	378,784	+14.034%
2025-03-28	63.8400	63.840000	62.350000	62.7200	-1.708%	109,817	+14.652%
2025-03-27	63.8900	64.415000	62.730000	63.8100	+0.063%	168,014	+12.694%
2025-03-26	65.0800	65.945000	63.440000	63.7700	-1.665%	273,064	+12.765%
2025-03-25	65.1500	66.040000	64.670000	64.8500	-1.204%	366,880	+10.887%
2025-03-24	63.3900	65.770000	62.840000	65.6400	+3.468%	299,455	+9.552%
2025-03-21	63.1800	63.500000	62.130000	63.4400	+0.730%	1,479,689	+13.351%
2025-03-20	62.8200	63.790000	62.600000	62.9800	-0.913%	255,641	+14.179%
2025-03-19	62.4500	64.010000	62.450000	63.5600	+2.137%	331,344	+13.137%
2025-03-18	62.0500	62.470000	61.610000	62.2300	-0.352%	277,307	+15.555%