Dark

IBOC
International Bancshares Corp
stock NASDAQ

At Close

Jul 21, 2026 3:59:57 PM EDT

75.63USD-0.605%(-0.46)295,060

64.98Bid 86.60Ask 21.62Spread

Pre-market

0.00USD-100.000%(-76.09)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

75.67USD+0.053%(+0.04)67,731

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	76.1400	76.140000	75.0800	75.6300	-0.605%	295,060	0.000%
2026-07-20	76.4800	76.600000	75.7500	76.0900	-0.575%	289,772	-0.605%
2026-07-17	77.0300	77.830000	75.9100	76.5300	-1.683%	343,662	-1.176%
2026-07-16	75.6200	77.860000	75.6200	77.8400	+2.936%	361,430	-2.839%
2026-07-15	75.4000	76.120000	75.2327	75.6200	+0.532%	260,870	+0.013%
2026-07-14	75.9200	76.145000	74.9550	75.2200	-0.857%	312,584	+0.545%
2026-07-13	75.8200	76.345000	75.1600	75.8700	+0.597%	306,421	-0.316%
2026-07-10	75.1500	75.600000	74.9500	75.4200	+0.359%	216,877	+0.278%
2026-07-09	74.6700	75.720000	74.6500	75.1500	+0.724%	345,620	+0.639%
2026-07-08	75.9400	75.940000	74.3900	74.6100	-1.803%	407,551	+1.367%
2026-07-07	76.2600	76.670000	75.8000	75.9800	-0.171%	272,943	-0.461%
2026-07-06	75.7700	76.165000	74.6600	76.1100	+0.277%	241,081	-0.631%
2026-07-02	77.0900	77.380000	75.5100	75.9000	-1.454%	318,651	-0.356%
2026-07-01	76.1600	77.350000	75.6900	77.0200	+1.409%	425,759	-1.805%
2026-06-30	76.1800	76.430000	75.4450	75.9500	-0.250%	449,453	-0.421%
2026-06-29	77.1500	77.310000	76.0400	76.1400	-2.159%	496,676	-0.670%
2026-06-26	77.5200	78.460000	76.8700	77.8200	+0.934%	1,700,289	-2.814%
2026-06-25	76.5600	77.350000	76.5400	77.1000	+0.837%	355,941	-1.907%
2026-06-24	76.1200	76.920000	75.9300	76.4600	+0.711%	445,589	-1.086%
2026-06-23	75.3300	76.335000	75.2700	75.9200	+1.078%	350,450	-0.382%
2026-06-22	73.7400	75.280000	73.7400	75.1100	+2.107%	372,872	+0.692%
2026-06-18	73.9600	74.860000	73.4100	73.5600	-0.041%	1,044,700	+2.814%
2026-06-17	75.1700	75.865362	72.8200	73.5900	-2.543%	449,739	+2.772%
2026-06-16	75.7200	75.920000	75.0300	75.5100	+0.559%	275,500	+0.159%
2026-06-15	76.7400	77.110300	74.9100	75.0900	-1.882%	349,755	+0.719%
2026-06-12	75.9400	76.730000	75.5700	76.5300	+1.137%	413,460	-1.176%
2026-06-11	75.6100	75.990000	74.8800	75.6700	+0.478%	365,427	-0.053%
2026-06-10	74.8200	75.630000	74.7830	75.3100	+1.114%	484,405	+0.425%
2026-06-09	73.9600	75.680000	73.9600	74.4800	+1.347%	361,865	+1.544%
2026-06-08	73.3000	74.130000	73.0100	73.4900	+0.699%	361,785	+2.912%
2026-06-05	72.9400	73.830000	72.9400	72.9800	+0.055%	315,781	+3.631%
2026-06-04	71.9000	73.100000	71.9000	72.9400	+2.732%	278,791	+3.688%
2026-06-03	71.6200	71.620000	70.7550	71.0000	-1.375%	331,975	+6.521%
2026-06-02	70.6200	72.285000	70.6200	71.9900	+1.509%	260,655	+5.056%
2026-06-01	71.6900	71.690000	70.5000	70.9200	-1.718%	249,433	+6.641%
2026-05-29	72.2200	72.780000	71.9750	72.1600	-0.345%	390,485	+4.809%
2026-05-28	71.9800	72.560000	71.4000	72.4100	+0.249%	280,678	+4.447%
2026-05-27	73.0600	73.180000	71.8200	72.2300	-1.123%	287,762	+4.707%
2026-05-26	72.8600	73.715000	72.4700	73.0500	+0.371%	425,788	+3.532%
2026-05-22	71.9800	73.010000	71.7400	72.7800	+1.337%	244,796	+3.916%
2026-05-21	71.8700	72.160000	71.4000	71.8200	-0.829%	363,383	+5.305%
2026-05-20	71.7000	73.270000	71.5000	72.4200	+0.990%	234,309	+4.432%
2026-05-19	72.0100	72.280000	71.5350	71.7100	-0.679%	185,342	+5.466%
2026-05-18	70.9600	72.310000	70.8500	72.2000	+1.934%	254,964	+4.751%
2026-05-15	71.6200	71.630000	70.2800	70.8300	-1.186%	261,392	+6.777%
2026-05-14	71.7100	72.290000	71.4850	71.6800	+0.575%	253,267	+5.511%
2026-05-13	72.0000	72.350000	71.0000	71.2700	-1.561%	302,220	+6.118%
2026-05-12	72.9600	73.020000	71.3200	72.4000	-0.768%	290,208	+4.461%
2026-05-11	73.2200	73.455000	72.2800	72.9600	-0.423%	331,508	+3.660%
2026-05-08	73.1500	74.340000	73.0800	73.2700	+0.014%	284,695	+3.221%
2026-05-07	72.6900	73.400000	72.5100	73.2600	+0.965%	295,836	+3.235%
2026-05-06	72.4500	73.070000	72.1500	72.5600	+1.115%	238,607	+4.231%
2026-05-05	71.3200	71.940000	70.9500	71.7600	+0.900%	208,248	+5.393%
2026-05-04	71.2500	71.700000	70.6600	71.1200	-0.754%	253,112	+6.341%
2026-05-01	71.7400	72.660000	71.2100	71.6600	-0.112%	278,714	+5.540%
2026-04-30	70.6900	72.290000	70.6100	71.7400	+0.815%	286,584	+5.422%
2026-04-29	72.0600	72.335000	71.0300	71.1600	-1.862%	194,246	+6.282%
2026-04-28	72.0500	72.855000	71.9725	72.5100	+1.158%	218,912	+4.303%
2026-04-27	71.3100	72.130000	71.3100	71.6800	+0.519%	249,300	+5.511%
2026-04-24	71.9700	72.510000	71.0950	71.3100	-1.328%	294,039	+6.058%
2026-04-23	71.3100	72.410000	70.7400	72.2700	+1.631%	226,265	+4.649%
2026-04-22	71.5400	71.890000	70.6050	71.1100	-0.266%	199,823	+6.356%
2026-04-21	72.1600	72.560000	71.0600	71.3000	-1.192%	203,752	+6.073%
2026-04-20	72.1600	72.980000	72.0750	72.1600	-0.207%	209,451	+4.809%
2026-04-17	71.3400	73.120000	71.3200	72.3100	+2.495%	415,805	+4.591%
2026-04-16	70.7700	70.840000	70.3200	70.5500	-0.871%	262,176	+7.201%
2026-04-15	71.9100	72.380000	70.5950	71.1700	-1.262%	339,682	+6.267%
2026-04-14	72.1600	72.410000	71.3600	72.0800	-0.359%	266,182	+4.925%
2026-04-13	71.5200	72.470000	70.9800	72.3400	+0.921%	358,045	+4.548%
2026-04-10	71.4400	71.690000	70.8800	71.6800	-0.028%	299,652	+5.511%
2026-04-09	69.9100	72.185000	69.8000	71.7000	+1.847%	510,567	+5.481%
2026-04-08	69.7900	70.770000	69.5500	70.4000	+3.180%	663,403	+7.429%
2026-04-07	67.9800	68.855000	67.7900	68.2300	-0.044%	438,992	+10.846%
2026-04-06	67.6700	68.450000	66.8900	68.2600	+0.723%	252,010	+10.797%
2026-04-02	67.3200	67.955000	66.8100	67.7700	-0.147%	494,242	+11.598%
2026-04-01	67.3800	68.600000	67.3800	67.8700	+0.862%	541,792	+11.434%
2026-03-31	67.8400	68.180000	66.8000	67.2900	+0.373%	819,448	+12.394%
2026-03-30	67.9700	67.970000	66.7700	67.0400	-0.475%	331,051	+12.813%
2026-03-27	67.5500	68.180000	67.1100	67.3600	-0.722%	359,232	+12.277%
2026-03-26	67.3300	67.975000	67.1900	67.8500	+0.207%	266,075	+11.466%
2026-03-25	68.3800	68.770000	67.4900	67.7100	-0.192%	306,675	+11.697%
2026-03-24	66.9800	68.475000	66.9150	67.8400	+0.340%	363,434	+11.483%
2026-03-23	68.2700	69.420000	67.5500	67.6100	+1.440%	472,265	+11.862%
2026-03-20	66.9500	67.215000	66.0950	66.6500	-0.448%	3,547,729	+13.473%
2026-03-19	66.0800	67.340000	65.5200	66.9500	+0.768%	392,129	+12.965%
2026-03-18	66.4600	66.735000	66.0300	66.4400	-0.895%	450,444	+13.832%
2026-03-17	67.2800	67.585000	66.2726	67.0400	+0.179%	403,874	+12.813%
2026-03-16	67.9900	68.120000	66.8950	66.9200	-0.830%	388,533	+13.016%
2026-03-13	67.5000	68.270000	66.6700	67.4800	+0.238%	415,405	+12.078%
2026-03-12	65.8000	67.440000	65.5650	67.3200	+0.433%	370,168	+12.344%
2026-03-11	66.3200	67.170000	65.7550	67.0300	+0.239%	350,154	+12.830%
2026-03-10	66.6200	68.125000	66.2850	66.8700	-0.343%	442,016	+13.100%
2026-03-09	65.6300	67.535000	64.2200	67.1000	+0.857%	482,716	+12.712%
2026-03-06	65.2200	66.650000	64.2400	66.5300	-0.657%	350,579	+13.678%
2026-03-05	68.1300	68.331000	66.1600	66.9700	-2.405%	449,400	+12.931%
2026-03-04	69.0000	69.430000	68.4000	68.6200	0.000%	266,130	+10.216%
2026-03-03	67.0000	68.880000	66.1601	68.6200	+0.351%	300,669	+10.216%
2026-03-02	66.1000	68.750000	65.5500	68.3800	+1.892%	406,376	+10.603%
2026-02-27	69.6300	72.999900	66.6600	67.1100	-5.172%	454,141	+12.696%
2026-02-26	70.2500	71.365000	70.0450	70.7700	+1.303%	303,266	+6.867%
2026-02-25	69.4900	70.550000	68.7200	69.8600	+1.452%	316,002	+8.259%
2026-02-24	68.3500	69.010000	67.3900	68.8600	+0.761%	297,346	+9.832%
2026-02-23	71.4700	71.835000	67.7300	68.3400	-4.473%	375,469	+10.667%
2026-02-20	71.7400	72.480000	70.8700	71.5400	-0.279%	394,101	+5.717%
2026-02-19	71.7300	72.210000	71.2400	71.7400	-0.472%	238,066	+5.422%
2026-02-18	72.3000	73.635000	71.7500	72.0800	-0.662%	262,962	+4.925%
2026-02-17	72.3500	73.390000	71.9150	72.5600	+0.680%	189,624	+4.231%
2026-02-13	71.9400	72.615100	71.0000	72.0700	-0.456%	216,619	+4.940%
2026-02-12	72.4400	72.535000	71.0700	72.4000	+0.906%	259,348	+4.461%
2026-02-11	73.0900	73.730000	71.4200	71.7500	-1.184%	310,407	+5.408%
2026-02-10	73.0400	73.735000	72.0100	72.6100	-1.117%	208,775	+4.159%
2026-02-09	74.6700	74.870000	73.3400	73.4300	-1.542%	229,989	+2.996%
2026-02-06	74.9300	75.440000	74.0300	74.5800	+0.580%	373,622	+1.408%
2026-02-05	74.1900	75.410000	73.1500	74.1500	-0.054%	320,650	+1.996%
2026-02-04	73.0500	74.750000	72.6300	74.1900	+2.430%	308,104	+1.941%
2026-02-03	71.6100	73.090000	70.5050	72.4300	+0.751%	391,323	+4.418%
2026-02-02	69.9100	72.450000	69.6400	71.8900	+3.231%	382,865	+5.202%
2026-01-30	68.8200	69.960000	68.4100	69.6400	+0.549%	587,277	+8.601%
2026-01-29	68.8400	69.450000	68.3400	69.2600	+1.080%	481,250	+9.197%
2026-01-28	69.0200	69.230000	68.1200	68.5200	-0.407%	244,642	+10.377%
2026-01-27	68.3500	68.990000	67.7800	68.8000	+0.658%	261,209	+9.927%
2026-01-26	68.1300	68.740000	67.0700	68.3500	+0.015%	291,252	+10.651%
2026-01-23	71.0300	71.080000	68.0400	68.3400	-4.339%	217,942	+10.667%
2026-01-22	71.6500	72.680000	70.5000	71.4400	-0.070%	197,470	+5.865%
2026-01-21	69.2000	71.950000	69.0200	71.4900	+4.046%	222,181	+5.791%
2026-01-20	69.3400	70.200000	68.5800	68.7100	-2.373%	184,388	+10.071%
2026-01-16	70.4900	71.100000	70.1500	70.3800	-0.439%	275,089	+7.460%
2026-01-15	69.4800	71.290000	69.2200	70.6900	+1.962%	139,636	+6.988%
2026-01-14	68.1600	69.505000	67.8600	69.3300	+1.612%	193,001	+9.087%
2026-01-13	68.3400	68.695000	67.7820	68.2300	-0.234%	147,192	+10.846%
2026-01-12	69.4100	69.630000	68.1600	68.3900	-2.104%	132,383	+10.586%
2026-01-09	70.0000	70.610000	69.1900	69.8600	-0.314%	244,895	+8.259%
2026-01-08	68.2400	70.615000	67.8500	70.0800	+2.187%	188,467	+7.920%
2026-01-07	68.6100	68.660600	67.6300	68.5800	-0.247%	207,589	+10.280%
2026-01-06	67.7400	69.095000	67.4300	68.7500	+0.777%	270,238	+10.007%
2026-01-05	66.7500	68.915000	66.5900	68.2200	+2.065%	262,884	+10.862%
2026-01-02	66.3600	67.130000	65.4500	66.8400	+0.602%	256,123	+13.151%
2025-12-31	67.3000	67.300000	65.6800	66.4400	-0.702%	227,462	+13.832%
2025-12-30	67.5100	67.910000	66.8100	66.9100	-0.918%	209,626	+13.032%
2025-12-29	68.7900	69.110000	67.4600	67.5300	-1.560%	197,693	+11.995%
2025-12-26	68.9800	69.622500	68.2700	68.6000	-0.276%	190,447	+10.248%
2025-12-24	68.9500	69.330000	68.4500	68.7900	-0.073%	124,813	+9.943%
2025-12-23	69.5500	69.780000	68.8000	68.8400	-1.418%	222,343	+9.863%
2025-12-22	70.5700	71.070000	69.5700	69.8300	-0.880%	307,455	+8.306%
2025-12-19	71.6300	72.055000	70.2150	70.4500	-1.743%	885,239	+7.353%
2025-12-18	71.2200	72.100000	70.4000	71.7000	+0.943%	340,419	+5.481%
2025-12-17	71.5100	72.635000	70.5800	71.0300	-0.602%	265,921	+6.476%
2025-12-16	73.0200	73.260000	71.1350	71.4600	-1.921%	368,805	+5.835%
2025-12-15	73.2000	73.500000	72.3800	72.8600	+0.497%	275,948	+3.802%
2025-12-12	73.0200	73.172500	72.1900	72.5000	-0.275%	310,799	+4.317%
2025-12-11	72.4200	73.655000	71.8900	72.7000	+0.428%	339,579	+4.030%
2025-12-10	68.7300	72.470000	68.6700	72.3900	+5.172%	471,749	+4.476%
2025-12-09	69.8600	70.900000	68.6700	68.8300	-1.163%	269,956	+9.879%
2025-12-08	69.5200	70.480000	67.6100	69.6400	+0.520%	451,704	+8.601%
2025-12-05	68.5500	69.900000	68.2300	69.2800	+0.515%	307,897	+9.166%
2025-12-04	67.4800	68.950000	67.2975	68.9250	+1.405%	316,171	+9.728%
2025-12-03	66.4900	68.145000	66.3800	67.9700	+2.751%	267,342	+11.270%
2025-12-02	67.2600	67.400000	66.1000	66.1500	-1.239%	229,611	+14.331%
2025-12-01	66.0900	67.695000	65.9550	66.9800	+0.752%	281,413	+12.914%
2025-11-28	66.7900	66.790000	65.9700	66.4800	-0.030%	137,624	+13.764%
2025-11-26	66.5800	66.940000	66.1800	66.5000	-0.583%	219,418	+13.729%
2025-11-25	66.0800	67.310000	65.7800	66.8900	+1.734%	223,423	+13.066%
2025-11-24	66.1100	66.945000	65.5100	65.7500	-0.964%	213,143	+15.027%
2025-11-21	64.7600	67.060000	64.7600	66.3900	+2.882%	277,038	+13.918%
2025-11-20	64.9400	65.765000	64.3900	64.5300	+0.436%	199,118	+17.201%
2025-11-19	63.9300	64.685000	63.6050	64.2500	+0.485%	167,990	+17.712%
2025-11-18	63.4300	64.550000	63.1950	63.9400	+0.820%	209,825	+18.283%
2025-11-17	66.2700	66.270000	63.2800	63.4200	-4.185%	217,660	+19.253%
2025-11-14	65.0800	66.300000	64.5100	66.1900	+1.534%	316,150	+14.262%
2025-11-13	65.1400	65.995000	64.3700	65.1900	-0.595%	228,856	+16.015%
2025-11-12	66.1900	67.050000	65.3750	65.5800	-0.922%	183,433	+15.325%
2025-11-11	66.0700	66.490000	65.4350	66.1900	+0.547%	184,141	+14.262%
2025-11-10	67.4500	67.450000	65.7950	65.8300	-2.010%	208,874	+14.887%
2025-11-07	67.4900	68.095000	66.0000	67.1800	-0.193%	198,590	+12.578%
2025-11-06	68.5200	68.850000	67.2000	67.3100	-1.980%	226,248	+12.361%
2025-11-05	67.8000	69.630000	67.7100	68.6700	+1.358%	262,653	+10.135%
2025-11-04	66.8400	68.020000	66.8200	67.7500	-0.455%	212,162	+11.631%
2025-11-03	66.7100	68.400000	66.2450	68.0600	+2.531%	559,819	+11.123%
2025-10-31	65.8000	66.470000	64.6500	66.3800	+0.333%	391,362	+13.935%
2025-10-30	66.2600	68.005000	66.0300	66.1600	-0.511%	235,746	+14.314%
2025-10-29	67.2200	67.965000	65.9300	66.5000	-1.569%	221,792	+13.729%
2025-10-28	67.9700	68.310000	67.4350	67.5600	-0.603%	133,743	+11.945%
2025-10-27	68.5000	68.500000	67.5800	67.9700	-0.556%	199,251	+11.270%
2025-10-24	67.1000	68.500000	66.8400	68.3500	+2.643%	317,907	+10.651%
2025-10-23	66.4100	66.949900	65.5800	66.5900	-0.060%	206,150	+13.576%
2025-10-22	66.3350	66.990000	66.2700	66.6300	+0.377%	216,703	+13.507%
2025-10-21	66.5800	66.700000	66.0200	66.3800	-0.502%	128,070	+13.935%
2025-10-20	66.1000	66.910000	65.4600	66.7150	+1.793%	150,572	+13.363%
2025-10-17	65.2700	65.770000	64.2900	65.5400	+1.220%	202,299	+15.395%
2025-10-16	67.6500	67.925000	64.1800	64.7500	-4.569%	332,248	+16.803%
2025-10-15	68.9800	69.190000	67.2800	67.8500	-1.064%	221,818	+11.466%
2025-10-14	66.5200	68.620000	66.5200	68.5800	+2.634%	188,224	+10.280%
2025-10-13	66.4100	67.200000	65.9000	66.8200	+1.627%	197,582	+13.185%
2025-10-10	67.2400	68.902600	65.6600	65.7500	-2.129%	302,271	+15.027%
2025-10-09	67.8600	67.860000	66.8200	67.1800	-1.031%	124,911	+12.578%
2025-10-08	68.6300	68.630000	67.7500	67.8800	-0.455%	102,942	+11.417%
2025-10-07	69.0500	69.260000	68.1250	68.1900	-1.016%	169,753	+10.911%
2025-10-06	69.1400	69.750000	68.3700	68.8900	+0.320%	184,168	+9.784%
2025-10-03	68.2300	69.145000	68.2300	68.6700	+0.645%	173,798	+10.135%
2025-10-02	68.4300	68.510000	67.5900	68.2300	-0.583%	173,218	+10.846%
2025-10-01	68.4300	68.880000	67.4900	68.6300	-0.175%	175,925	+10.200%
2025-09-30	68.9000	69.185000	67.8400	68.7500	-0.290%	194,836	+10.007%
2025-09-29	70.0500	70.150000	68.8600	68.9500	-1.655%	147,445	+9.688%
2025-09-26	69.5200	70.310000	69.0150	70.1100	+1.198%	154,807	+7.873%
2025-09-25	69.2000	69.409800	68.8250	69.2800	-0.101%	122,443	+9.166%
2025-09-24	69.1700	70.130000	68.8275	69.3500	-0.101%	173,671	+9.056%
2025-09-23	69.0200	69.850000	68.7100	69.4200	+0.843%	262,060	+8.946%
2025-09-22	69.5800	69.655000	68.3100	68.8400	-1.333%	157,345	+9.863%
2025-09-19	70.8100	70.810000	69.4300	69.7700	-1.663%	744,402	+8.399%
2025-09-18	69.5500	71.040000	69.1500	70.9500	+2.322%	231,139	+6.596%
2025-09-17	69.2600	71.020000	69.0350	69.3400	+0.712%	272,762	+9.071%
2025-09-16	69.4000	69.400000	68.2300	68.8500	-1.134%	192,202	+9.847%
2025-09-15	70.6300	71.000000	69.5100	69.6400	-1.360%	176,235	+8.601%
2025-09-12	71.1300	71.170000	70.5100	70.6000	-0.968%	122,636	+7.125%
2025-09-11	70.7900	71.355000	70.3500	71.2900	+0.621%	193,883	+6.088%
2025-09-10	70.2000	71.205000	70.1800	70.8500	+0.668%	159,549	+6.747%
2025-09-09	71.3300	71.370000	70.0600	70.3800	-1.498%	142,794	+7.460%
2025-09-08	71.9500	71.950000	70.6900	71.4500	-0.182%	169,462	+5.850%
2025-09-05	72.7500	73.580000	71.1600	71.5800	-1.153%	250,291	+5.658%
2025-09-04	71.3700	72.460000	71.0350	72.4150	+1.878%	146,622	+4.440%
2025-09-03	70.4500	71.470000	70.3500	71.0800	+0.353%	221,136	+6.401%
2025-09-02	70.7800	71.422500	70.4700	70.8300	-0.992%	153,292	+6.777%
2025-08-29	71.7900	72.170000	71.3350	71.5400	-0.265%	261,735	+5.717%
2025-08-28	73.0300	73.030000	70.9000	71.7300	-1.307%	155,343	+5.437%
2025-08-27	72.0400	73.160000	71.9800	72.6800	+0.345%	207,266	+4.059%
2025-08-26	72.3100	73.475000	72.0050	72.4300	+0.221%	251,159	+4.418%
2025-08-25	72.0000	72.675000	71.8000	72.2700	-0.124%	162,582	+4.649%
2025-08-22	69.1800	72.570000	69.1800	72.3600	+5.083%	473,086	+4.519%
2025-08-21	68.2500	68.960000	68.1700	68.8600	+0.584%	136,552	+9.832%
2025-08-20	68.5800	68.710000	68.0150	68.4600	+0.322%	159,782	+10.473%
2025-08-19	68.6200	69.320000	68.1600	68.2400	-0.670%	147,213	+10.829%
2025-08-18	68.2000	68.725000	67.8000	68.7000	+0.615%	185,395	+10.087%
2025-08-15	69.9000	69.900000	67.7200	68.2800	-2.860%	315,974	+10.764%
2025-08-14	70.0500	70.375000	69.1850	70.2900	-0.804%	265,881	+7.597%
2025-08-13	71.4700	71.830000	70.6300	70.8600	-0.071%	211,304	+6.732%
2025-08-12	69.4000	71.040000	69.0500	70.9100	+3.097%	265,635	+6.656%
2025-08-11	68.8900	69.750000	68.3450	68.7800	0.000%	189,122	+9.959%
2025-08-08	69.4000	69.875000	68.4650	68.7800	-0.109%	190,715	+9.959%
2025-08-07	70.0300	70.030000	68.6200	68.8550	-0.728%	165,324	+9.840%
2025-08-06	69.4700	69.840000	69.2000	69.3600	-0.173%	153,871	+9.040%
2025-08-05	69.2900	69.850000	67.8500	69.4800	+0.405%	280,038	+8.851%
2025-08-04	67.5700	69.200000	67.4600	69.2000	+2.610%	220,209	+9.292%
2025-08-01	67.8800	68.780000	66.1300	67.4400	-1.085%	252,142	+12.144%
2025-07-31	68.0500	68.620000	67.3700	68.1800	-0.438%	291,725	+10.927%
2025-07-30	70.4500	70.490000	68.2100	68.4800	-2.381%	192,847	+10.441%
2025-07-29	70.3000	70.460000	69.4250	70.1500	+0.617%	214,764	+7.812%
2025-07-28	69.6800	69.890000	69.3500	69.7200	+0.374%	267,251	+8.477%
2025-07-25	68.6100	69.490000	67.7600	69.4600	+1.224%	170,173	+8.883%
2025-07-24	69.7200	69.720000	68.3400	68.6200	-1.985%	250,463	+10.216%
2025-07-23	70.1300	70.260000	69.0500	70.0100	+0.560%	184,747	+8.027%
2025-07-22	69.7700	70.490000	69.0200	69.6200	-0.072%	148,703	+8.633%
2025-07-21	69.6200	70.790000	69.4400	69.6700	+0.201%	165,848	+8.555%
2025-07-18	70.2100	70.210000	68.9870	69.5300	-0.215%	168,844	+8.773%
2025-07-17	68.4200	69.835000	67.9000	69.6800	+1.976%	209,769	+8.539%
2025-07-16	68.3900	68.685000	67.1100	68.3300	+0.767%	213,582	+10.683%
2025-07-15	70.3500	70.685000	67.7500	67.8100	-3.487%	221,705	+11.532%
2025-07-14	69.1700	70.675000	69.1700	70.2600	+1.283%	162,005	+7.643%
2025-07-11	69.7400	69.785000	69.0500	69.3700	-1.267%	162,888	+9.024%
2025-07-10	70.0100	70.770000	69.4900	70.2600	+0.357%	159,310	+7.643%
2025-07-09	70.4400	70.440000	69.6504	70.0100	-0.100%	95,673	+8.027%
2025-07-08	69.8500	70.820000	69.4000	70.0800	+0.258%	267,805	+7.920%
2025-07-07	70.9600	71.950000	69.5500	69.9000	-1.840%	296,135	+8.197%
2025-07-03	70.7700	71.990000	70.7700	71.2100	+1.338%	128,517	+6.207%
2025-07-02	69.5800	70.420000	68.1850	70.2700	+1.532%	214,706	+7.628%
2025-07-01	66.1200	69.530000	66.1200	69.2100	+3.981%	296,947	+9.276%
2025-06-30	66.7600	67.145000	66.1150	66.5600	+0.015%	188,017	+13.627%
2025-06-27	66.9500	67.250000	66.1400	66.5500	-0.225%	874,288	+13.644%
2025-06-26	65.5500	66.790000	65.3800	66.7000	+2.081%	104,564	+13.388%
2025-06-25	65.8100	65.810000	64.5150	65.3400	-0.533%	144,186	+15.748%
2025-06-24	66.1300	66.895000	65.5300	65.6900	+0.244%	219,012	+15.132%
2025-06-23	63.0500	65.590000	62.5610	65.5300	+3.983%	237,768	+15.413%
2025-06-20	62.6200	63.180000	62.1400	63.0200	+0.800%	527,626	+20.010%
2025-06-18	61.4500	63.035000	61.4500	62.5200	+1.329%	163,033	+20.969%
2025-06-17	61.2300	62.055000	61.1500	61.7000	-0.210%	224,743	+22.577%
2025-06-16	63.2300	63.230000	61.5800	61.8300	-1.072%	210,441	+22.319%
2025-06-13	63.4000	63.665000	62.1000	62.5000	-2.935%	165,338	+21.008%
2025-06-12	64.2200	64.455000	63.5000	64.3900	-0.418%	130,858	+17.456%
2025-06-11	66.1400	66.310000	64.3300	64.6600	-1.837%	125,444	+16.966%
2025-06-10	64.8800	66.100000	64.3650	65.8700	+1.526%	145,776	+14.817%
2025-06-09	64.7100	65.630000	64.1075	64.8800	+0.574%	140,005	+16.569%
2025-06-06	63.6900	64.555000	63.5400	64.5100	+2.576%	138,757	+17.238%
2025-06-05	63.2400	63.240000	62.3700	62.8900	-0.364%	133,962	+20.258%
2025-06-04	63.9700	64.255000	63.1000	63.1200	-1.344%	146,724	+19.819%
2025-06-03	62.5400	64.050000	62.0750	63.9800	+1.976%	179,995	+18.209%
2025-06-02	62.3300	62.900000	61.7000	62.7400	+0.176%	167,125	+20.545%
2025-05-30	63.1300	63.550000	62.1950	62.6300	-0.886%	281,858	+20.757%
2025-05-29	62.9000	63.210000	62.2100	63.1900	+0.589%	170,425	+19.687%
2025-05-28	63.6600	64.150000	62.7300	62.8200	-1.752%	162,480	+20.392%
2025-05-27	63.3300	64.010000	62.7570	63.9400	+2.059%	195,998	+18.283%
2025-05-23	61.6000	62.970000	61.6000	62.6500	-0.477%	144,532	+20.718%
2025-05-22	62.9500	63.592500	62.8100	62.9500	-0.725%	150,862	+20.143%
2025-05-21	64.5500	64.830000	63.3500	63.4100	-2.730%	189,155	+19.271%
2025-05-20	65.1700	65.430000	64.9700	65.1900	-0.184%	137,131	+16.015%
2025-05-19	64.5600	65.330000	64.5600	65.3100	+0.153%	159,766	+15.802%
2025-05-16	65.6500	65.890000	64.7800	65.2100	-0.685%	199,775	+15.979%
2025-05-15	65.3300	65.840000	64.6500	65.6600	+0.613%	199,031	+15.184%
2025-05-14	64.9000	65.750000	64.5050	65.2600	0.000%	199,896	+15.890%
2025-05-13	65.5000	65.940000	64.9700	65.2600	+0.184%	157,800	+15.890%
2025-05-12	65.0000	66.240000	64.0300	65.1400	+3.119%	221,505	+16.104%
2025-05-09	63.4200	63.910000	62.7800	63.1700	-0.394%	111,832	+19.725%
2025-05-08	62.7100	63.760000	62.3800	63.4200	+1.961%	151,038	+19.253%
2025-05-07	63.0500	63.050000	61.8350	62.2000	0.000%	187,331	+21.592%
2025-05-06	61.8200	62.880000	61.2450	62.2000	-0.861%	167,371	+21.592%
2025-05-05	62.3300	63.330000	61.9800	62.7400	-0.048%	148,586	+20.545%
2025-05-02	62.6300	63.255000	62.0000	62.7700	+2.131%	273,355	+20.487%
2025-05-01	61.2400	62.000000	60.1350	61.4600	+0.688%	305,110	+23.056%
2025-04-30	60.5000	61.630000	59.8100	61.0400	-1.006%	330,530	+23.902%
2025-04-29	60.9900	61.780000	60.6350	61.6600	+0.604%	193,263	+22.657%
2025-04-28	60.2600	61.430000	60.2600	61.2900	+0.344%	213,023	+23.397%
2025-04-25	60.9100	61.350000	60.4300	61.0800	-0.780%	126,453	+23.821%
2025-04-24	60.3000	61.790000	60.2450	61.5600	+0.277%	304,909	+22.856%
2025-04-23	60.2000	62.775000	59.4100	61.3900	+1.926%	252,026	+23.196%
2025-04-22	59.1300	60.420000	58.2200	60.2300	+2.624%	316,301	+25.569%
2025-04-21	58.7700	58.870000	57.9900	58.6900	-0.643%	260,175	+28.864%
2025-04-17	58.7500	59.380000	58.4688	59.0700	+0.459%	214,827	+28.035%
2025-04-16	57.9300	58.955000	57.7700	58.8000	+0.719%	251,745	+28.622%
2025-04-15	57.1100	58.990000	57.1100	58.3800	+2.045%	209,289	+29.548%
2025-04-14	57.4400	57.500000	55.5700	57.2100	+1.328%	298,484	+32.197%
2025-04-11	56.7800	58.695000	55.2000	56.4600	-0.930%	286,387	+33.953%
2025-04-10	58.3000	59.450000	55.5400	56.9900	-5.474%	377,118	+32.707%
2025-04-09	55.6600	61.590000	55.6101	60.2900	+6.897%	469,540	+25.444%
2025-04-08	58.5900	58.960000	55.3000	56.4000	-0.529%	342,909	+34.096%
2025-04-07	55.4200	59.310000	55.1950	56.7000	-0.439%	460,353	+33.386%
2025-04-04	58.6800	58.810000	54.1100	56.9500	-1.607%	590,964	+32.801%
2025-04-03	62.2000	63.155000	57.8100	57.8800	-7.525%	350,166	+30.667%
2025-04-02	61.7000	62.850000	61.3800	62.5900	+0.016%	263,719	+20.834%
2025-04-01	62.6000	63.160000	61.7500	62.5800	-0.761%	297,554	+20.853%
2025-03-31	62.3000	63.800000	61.9900	63.0600	+0.542%	378,784	+19.933%
2025-03-28	63.8400	63.840000	62.3500	62.7200	-1.708%	109,817	+20.584%
2025-03-27	63.8900	64.415000	62.7300	63.8100	+0.063%	168,014	+18.524%
2025-03-26	65.0800	65.945000	63.4400	63.7700	-1.665%	273,064	+18.598%
2025-03-25	65.1500	66.040000	64.6700	64.8500	-1.204%	366,880	+16.623%
2025-03-24	63.3900	65.770000	62.8400	65.6400	+3.468%	299,455	+15.219%
2025-03-21	63.1800	63.500000	62.1300	63.4400	+0.730%	1,479,689	+19.215%
2025-03-20	62.8200	63.790000	62.6000	62.9800	-0.913%	255,641	+20.086%
2025-03-19	62.4500	64.010000	62.4500	63.5600	+2.137%	331,344	+18.990%
2025-03-18	62.0500	62.470000	61.6100	62.2300	-0.352%	277,307	+21.533%
2025-03-17	62.6200	62.920000	60.2300	62.4500	-1.124%	493,887	+21.105%
2025-03-14	62.1200	63.235000	61.7600	63.1600	+3.068%	248,418	+19.744%
2025-03-13	61.6500	62.530000	60.9700	61.2800	-0.244%	289,199	+23.417%
2025-03-12	61.8000	63.450000	61.1700	61.4300	+0.540%	314,926	+23.116%
2025-03-11	60.8200	62.175000	60.2300	61.1000	+0.792%	404,201	+23.781%
2025-03-10	61.3000	61.960000	60.3300	60.6200	-2.052%	352,107	+24.761%
2025-03-07	61.5900	62.360000	60.5300	61.8900	+0.373%	230,763	+22.201%
2025-03-06	62.2400	62.920000	61.1500	61.6600	-1.847%	261,402	+22.657%
2025-03-05	63.4700	64.025000	62.0350	62.8200	-0.884%	270,930	+20.392%
2025-03-04	65.8000	66.650000	63.3000	63.3800	-3.751%	358,365	+19.328%
2025-03-03	66.4000	67.800000	65.5850	65.8500	-1.716%	432,711	+14.852%
2025-02-28	66.3300	67.604600	66.3000	67.0000	+1.577%	447,011	+12.881%
2025-02-27	65.3500	66.400000	64.9100	65.9600	+0.841%	224,081	+14.660%
2025-02-26	65.3800	66.250000	64.9600	65.4100	-0.244%	165,010	+15.625%
2025-02-25	65.0400	66.140000	64.8600	65.5700	+1.423%	363,218	+15.342%
2025-02-24	64.9500	65.900000	63.9200	64.6500	+1.063%	354,082	+16.984%
2025-02-21	66.2700	66.360000	63.9300	63.9700	-2.663%	240,399	+18.227%
2025-02-20	65.8700	66.115000	64.8500	65.7200	-0.695%	232,976	+15.079%
2025-02-19	65.3600	66.480000	65.2500	66.1800	+0.242%	334,130	+14.279%
2025-02-18	65.4900	66.410000	64.5300	66.0200	+1.977%	279,841	+14.556%
2025-02-14	64.7600	65.455000	64.3400	64.7400	-0.492%	245,877	+16.821%
2025-02-13	65.1900	65.240000	64.1300	65.0600	+0.339%	271,352	+16.247%
2025-02-12	66.0300	66.365000	64.8000	64.8400	-3.368%	267,208	+16.641%
2025-02-11	65.9000	67.200000	65.8500	67.1000	+1.283%	161,152	+12.712%
2025-02-10	66.9500	67.100000	66.0400	66.2500	-0.630%	185,322	+14.158%
2025-02-07	67.8400	67.840000	65.5700	66.6700	-1.826%	203,570	+13.439%
2025-02-06	67.9400	67.955000	66.8100	67.9100	+0.742%	162,475	+11.368%
2025-02-05	67.1500	68.000000	66.3014	67.4100	+0.883%	183,936	+12.194%
2025-02-04	64.6300	66.905000	64.6300	66.8200	+2.879%	219,784	+13.185%
2025-02-03	65.1400	65.590000	63.3000	64.9500	-1.427%	447,065	+16.443%
2025-01-31	67.0900	67.795000	65.5100	65.8900	-2.037%	1,081,673	+14.782%
2025-01-30	67.3500	67.800000	66.5400	67.2600	+0.915%	190,652	+12.444%
2025-01-29	66.8300	68.090000	66.0600	66.6500	-0.239%	202,938	+13.473%