Dark

IBTX
Independent Bank Group, Inc.
stock NASDAQ

Inactive

Dec 31, 2024

60.67USD+0.464%(+0.28)1,538,216

Pre-market

0.00USD-100.000%(-60.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-31	60.8500	61.3200	59.7550	60.6700	+0.464%	1,538,216	0.000%
2024-12-30	60.1800	61.3200	59.5200	60.3900	-0.264%	249,265	+0.464%
2024-12-27	60.9300	61.6800	59.8900	60.5500	-1.625%	173,643	+0.198%
2024-12-26	60.4400	61.6700	60.0850	61.5500	+0.935%	75,215	-1.430%
2024-12-24	60.6200	61.3700	60.2750	60.9800	+0.843%	57,063	-0.508%
2024-12-23	60.1200	60.6000	59.5200	60.4700	+0.315%	171,960	+0.331%
2024-12-20	58.6200	61.2000	58.6200	60.2800	+1.584%	757,820	+0.647%
2024-12-19	61.7100	62.0000	59.3200	59.3400	-1.510%	245,950	+2.241%
2024-12-18	64.7300	65.0850	60.1800	60.2500	-5.933%	334,159	+0.697%
2024-12-17	64.8100	65.3800	63.4200	64.0500	-1.914%	381,164	-5.277%
2024-12-16	65.4400	66.2600	64.8000	65.3000	-0.639%	546,173	-7.090%
2024-12-13	66.1100	66.6500	64.8450	65.7200	-0.979%	790,835	-7.684%
2024-12-12	67.6900	67.8200	66.1150	66.3700	-2.022%	281,281	-8.588%
2024-12-11	67.4600	68.2500	66.8200	67.7400	+1.788%	228,297	-10.437%
2024-12-10	66.3700	66.8800	65.3600	66.5500	+0.772%	160,548	-8.835%
2024-12-09	67.2400	67.5200	65.8400	66.0400	-1.712%	192,022	-8.131%
2024-12-06	67.5800	67.5800	66.2700	67.1900	+0.509%	106,092	-9.704%
2024-12-05	66.9700	67.9200	66.4708	66.8500	-0.120%	135,078	-9.245%
2024-12-04	66.7300	67.1364	66.0650	66.9300	+0.450%	229,361	-9.353%
2024-12-03	66.6400	66.9000	66.0700	66.6300	-0.329%	183,172	-8.945%
2024-12-02	66.8700	66.8950	65.7600	66.8500	-0.105%	299,265	-9.245%
2024-11-29	67.9100	68.0800	66.2700	66.9200	-0.506%	145,899	-9.340%
2024-11-27	67.8900	68.0900	66.9400	67.2600	+0.060%	433,131	-9.798%
2024-11-26	66.7200	67.3900	66.4100	67.2200	-0.134%	257,142	-9.744%
2024-11-25	66.7500	68.6600	65.6900	67.3100	+2.779%	218,611	-9.865%
2024-11-22	64.8000	65.5950	64.4700	65.4900	+1.268%	246,790	-7.360%
2024-11-21	63.7000	64.9500	63.3850	64.6700	+2.553%	237,016	-6.185%
2024-11-20	63.0900	63.2400	61.9800	63.0600	-0.363%	177,536	-3.790%
2024-11-19	62.1000	63.4900	62.1000	63.2900	+0.111%	128,287	-4.140%
2024-11-18	63.7800	63.9150	63.1700	63.2200	-0.551%	139,435	-4.034%
2024-11-15	64.1900	64.5000	63.0300	63.5700	-0.407%	225,159	-4.562%
2024-11-14	64.2400	64.8800	63.5000	63.8300	-0.746%	325,792	-4.951%
2024-11-13	65.1200	66.1200	64.2200	64.3100	-0.833%	266,583	-5.660%
2024-11-12	66.5900	67.2200	64.7400	64.8500	-2.642%	199,859	-6.446%
2024-11-11	66.8300	67.9200	66.0892	66.6100	+2.210%	187,164	-8.918%
2024-11-08	64.7400	65.5300	64.2150	65.1700	+1.416%	176,765	-6.905%
2024-11-07	66.1600	66.1600	63.4609	64.2600	-3.121%	194,874	-5.587%
2024-11-06	62.4800	66.4100	62.4800	66.3300	+14.857%	1,380,764	-8.533%
2024-11-05	57.1300	58.2800	57.1300	57.7500	+1.280%	286,306	+5.056%
2024-11-04	57.5850	57.5850	56.7450	57.0200	-1.486%	195,936	+6.401%
2024-11-01	58.9600	59.1600	57.4800	57.8800	-0.822%	107,318	+4.820%
2024-10-31	59.5800	59.5800	58.3100	58.3600	-2.571%	184,684	+3.958%
2024-10-30	58.2300	60.5050	58.2300	59.9000	+2.341%	179,621	+1.285%
2024-10-29	58.4900	58.9200	58.3500	58.5300	-0.847%	85,385	+3.656%
2024-10-28	58.0400	59.3400	58.0400	59.0300	+3.091%	76,466	+2.778%
2024-10-25	59.5000	59.5000	57.1900	57.2600	-2.834%	92,704	+5.955%
2024-10-24	58.3200	59.5400	57.5600	58.9300	+1.761%	111,039	+2.953%
2024-10-23	57.4200	58.3300	57.4200	57.9100	-0.941%	135,051	+4.766%
2024-10-22	56.1500	58.4700	56.1500	58.4600	+1.617%	158,483	+3.780%
2024-10-21	60.4800	60.4800	57.4150	57.5300	-5.035%	111,911	+5.458%
2024-10-18	61.6700	61.7700	60.5200	60.5800	-1.464%	110,310	+0.149%
2024-10-17	61.6600	61.9200	61.3450	61.4800	+0.065%	162,642	-1.318%
2024-10-16	61.5600	62.2500	61.1500	61.4400	+0.986%	304,281	-1.253%
2024-10-15	59.8700	61.8700	59.6400	60.8400	+2.252%	139,728	-0.279%
2024-10-14	59.2600	60.1950	59.1550	59.5000	+0.303%	223,005	+1.966%
2024-10-11	57.2400	59.5600	53.5300	59.3200	+4.180%	302,589	+2.276%
2024-10-10	56.7000	57.4500	56.3500	56.9400	-0.767%	77,874	+6.551%
2024-10-09	56.5200	57.7100	56.2500	57.3800	+1.414%	74,874	+5.734%
2024-10-08	56.9800	57.3300	56.5060	56.5800	-0.370%	61,550	+7.229%
2024-10-07	56.9600	57.0679	56.1500	56.7900	-0.976%	104,622	+6.832%
2024-10-04	57.2200	57.4900	56.4350	57.3500	+2.301%	132,850	+5.789%
2024-10-03	55.1700	56.3400	55.1100	56.0600	+0.610%	139,327	+8.223%
2024-10-02	55.8800	56.8000	55.6000	55.7200	-0.322%	86,590	+8.884%
2024-10-01	57.2000	57.2000	55.1300	55.9000	-3.052%	131,045	+8.533%
2024-09-30	56.3400	58.3000	56.2800	57.6600	+1.657%	97,462	+5.220%
2024-09-27	56.9100	57.5300	56.3000	56.7200	+0.159%	76,696	+6.964%
2024-09-26	57.2500	57.2500	56.3350	56.6300	+0.622%	102,843	+7.134%
2024-09-25	57.7800	57.7800	56.0900	56.2800	-2.461%	158,706	+7.800%
2024-09-24	58.9900	59.2450	57.7000	57.7000	-1.871%	143,632	+5.147%
2024-09-23	59.3100	59.3100	58.2900	58.8000	-0.051%	130,939	+3.180%
2024-09-20	60.2300	60.3900	58.6900	58.8300	-3.557%	961,785	+3.128%
2024-09-19	61.1600	61.7600	60.2700	61.0000	+2.555%	149,224	-0.541%
2024-09-18	59.2100	61.6100	58.2300	59.4800	+0.473%	159,205	+2.001%
2024-09-17	59.6000	60.5000	58.8526	59.2000	+0.817%	126,929	+2.483%
2024-09-16	57.4000	58.8850	56.5600	58.7200	+2.891%	130,731	+3.321%
2024-09-13	55.8800	57.1450	55.6000	57.0700	+3.896%	183,996	+6.308%
2024-09-12	55.2400	55.2400	54.5150	54.9300	+0.219%	63,688	+10.450%
2024-09-11	54.7500	54.8500	52.9900	54.8100	-0.940%	115,509	+10.691%
2024-09-10	56.3400	56.3400	54.0450	55.3300	-1.232%	119,802	+9.651%
2024-09-09	55.8400	56.4100	55.6200	56.0200	+0.286%	156,117	+8.301%
2024-09-06	57.3700	57.9100	55.5700	55.8600	-2.274%	129,356	+8.611%
2024-09-05	57.8500	57.9000	56.7800	57.1600	-0.418%	99,840	+6.141%
2024-09-04	57.3300	58.2150	56.7600	57.4000	0.000%	85,128	+5.697%
2024-09-03	57.7000	58.5800	57.1300	57.4000	-1.408%	166,436	+5.697%
2024-08-30	58.3500	58.8600	57.7200	58.2200	-0.052%	148,167	+4.208%
2024-08-29	58.0000	58.6900	57.3300	58.2500	+1.181%	98,908	+4.155%
2024-08-28	57.0400	58.2200	56.9700	57.5700	+0.647%	153,088	+5.385%
2024-08-27	57.2200	57.5950	56.7200	57.2000	-0.574%	323,408	+6.066%
2024-08-26	58.8000	58.8000	57.5000	57.5300	-0.502%	129,252	+5.458%
2024-08-23	55.1500	58.6100	55.1500	57.8200	+5.820%	152,780	+4.929%
2024-08-22	54.6900	55.5900	54.5400	54.6400	-0.091%	58,609	+11.036%
2024-08-21	55.4900	55.4900	54.3450	54.6900	-0.564%	99,913	+10.934%
2024-08-20	55.1500	55.1500	54.4500	55.0000	-0.794%	253,774	+10.309%
2024-08-19	55.0600	55.4400	54.6650	55.4400	+0.818%	107,437	+9.434%
2024-08-16	54.1400	55.2100	53.9650	54.9900	+1.852%	110,822	+10.329%
2024-08-15	53.7100	54.5400	53.5300	53.9900	+3.212%	221,207	+12.373%
2024-08-14	52.8900	52.8900	51.3000	52.3100	-0.248%	197,489	+15.982%
2024-08-13	52.4000	52.5000	51.1500	52.4400	+1.530%	105,548	+15.694%
2024-08-12	52.5200	52.9150	51.2100	51.6500	-0.959%	100,060	+17.464%
2024-08-09	52.2500	52.4100	51.8500	52.1500	-0.610%	150,860	+16.337%
2024-08-08	52.8700	52.8700	51.5500	52.4700	+1.509%	146,009	+15.628%
2024-08-07	52.5200	52.9950	51.5700	51.6900	-0.328%	123,432	+17.373%
2024-08-06	51.4200	52.6300	51.0200	51.8600	+0.856%	143,873	+16.988%
2024-08-05	50.9000	52.4900	49.5750	51.4200	-3.888%	283,733	+17.989%
2024-08-02	53.1800	53.8600	52.4300	53.5000	-3.984%	267,005	+13.402%
2024-08-01	58.8700	58.8700	55.5300	55.7200	-5.655%	455,602	+8.884%
2024-07-31	58.9700	60.5300	58.4300	59.0600	-0.321%	205,572	+2.726%
2024-07-30	59.0200	59.2500	58.3600	59.2500	+0.680%	137,891	+2.397%
2024-07-29	60.1900	60.1900	58.6800	58.8500	-1.242%	277,552	+3.093%
2024-07-26	58.3500	59.7100	58.3400	59.5900	+2.441%	279,403	+1.812%
2024-07-25	55.1300	58.3500	54.9700	58.1700	+5.514%	297,334	+4.298%
2024-07-24	56.3000	56.7300	55.0100	55.1300	-2.304%	225,114	+10.049%
2024-07-23	54.3400	56.4600	54.2650	56.4300	+2.712%	340,127	+7.514%
2024-07-22	53.8800	55.4300	53.5950	54.9400	+1.571%	210,066	+10.430%
2024-07-19	54.1900	54.7700	53.6750	54.0900	+0.670%	186,664	+12.165%
2024-07-18	55.0100	56.1100	53.5500	53.7300	-3.346%	367,621	+12.916%
2024-07-17	53.4700	56.0100	53.4700	55.5900	+2.263%	462,113	+9.138%
2024-07-16	52.7300	54.4000	52.4450	54.3600	+4.700%	267,053	+11.608%
2024-07-15	50.7900	52.2700	50.7500	51.9200	+4.215%	288,732	+16.853%
2024-07-12	50.0000	50.2000	48.8200	49.8200	+1.014%	214,845	+21.778%
2024-07-11	47.6300	49.4900	47.5300	49.3200	+5.475%	209,890	+23.013%
2024-07-10	45.7400	46.7900	45.4400	46.7600	+2.454%	121,112	+29.748%
2024-07-09	45.2700	45.7500	44.4860	45.6400	+1.512%	137,391	+32.932%
2024-07-08	45.2000	45.6000	44.8000	44.9600	+0.582%	139,165	+34.942%
2024-07-05	45.3200	45.3200	44.5532	44.7000	-1.325%	87,816	+35.727%
2024-07-03	46.1400	46.2800	45.3000	45.3000	-1.607%	66,943	+33.929%
2024-07-02	45.2700	46.0850	45.0600	46.0400	+1.813%	84,701	+31.777%
2024-07-01	45.4100	45.9350	45.1500	45.2200	-0.659%	125,534	+34.166%
2024-06-28	44.9900	46.0500	44.9900	45.5200	+2.569%	588,373	+33.282%
2024-06-27	44.0100	44.4300	43.6250	44.3800	+1.186%	96,316	+36.706%
2024-06-26	43.3100	44.0500	43.3100	43.8600	+0.320%	117,758	+38.326%
2024-06-25	43.9200	44.1600	43.7000	43.7200	-1.220%	122,485	+38.769%
2024-06-24	43.4800	44.7400	43.3350	44.2600	+2.596%	123,265	+37.076%
2024-06-21	43.2200	43.3350	42.6100	43.1400	-0.208%	504,083	+40.635%
2024-06-20	42.8000	43.5700	42.7600	43.2300	+0.278%	168,871	+40.342%
2024-06-18	42.6700	43.9750	42.6700	43.1100	+0.093%	262,549	+40.733%
2024-06-17	41.9700	43.0700	41.7000	43.0700	+2.377%	486,769	+40.864%
2024-06-14	42.2200	42.4700	41.8200	42.0700	-1.637%	210,947	+44.212%
2024-06-13	43.5500	43.5500	42.4000	42.7700	-1.859%	384,854	+41.852%
2024-06-12	44.1900	44.4100	43.1700	43.5800	+2.614%	215,206	+39.215%
2024-06-11	42.9800	42.9800	42.2600	42.4700	-2.210%	326,727	+42.854%
2024-06-10	43.1700	43.6600	42.7600	43.4300	-0.777%	250,792	+39.696%
2024-06-07	43.6800	44.2400	43.6200	43.7700	-0.995%	171,270	+38.611%
2024-06-06	44.3400	44.6950	44.1000	44.2100	-0.785%	111,346	+37.231%
2024-06-05	45.1400	45.1500	44.3800	44.5600	-0.090%	304,788	+36.154%
2024-06-04	44.8700	45.5400	44.6000	44.6000	-1.306%	103,276	+36.031%
2024-06-03	46.8000	46.9300	44.9300	45.1900	-1.846%	196,222	+34.255%
2024-05-31	47.0800	47.0800	45.9700	46.0400	+0.130%	303,852	+31.777%
2024-05-30	45.5000	46.4400	45.4300	45.9800	+2.405%	213,796	+31.949%
2024-05-29	45.5600	47.0600	44.7300	44.9000	-3.586%	342,436	+35.122%
2024-05-28	46.2500	47.2100	46.2500	46.5700	+0.670%	425,946	+30.277%
2024-05-24	45.6200	46.3900	45.0900	46.2600	+2.209%	397,765	+31.150%
2024-05-23	46.6700	47.0800	45.1500	45.2600	-3.021%	471,604	+34.048%
2024-05-22	46.8900	47.6000	46.2800	46.6700	-0.320%	520,458	+29.998%
2024-05-21	47.2000	47.8350	46.6800	46.8200	-1.015%	934,284	+29.581%
2024-05-20	47.6800	47.8900	46.5100	47.3000	+7.647%	1,910,459	+28.266%
2024-05-17	43.3500	44.1000	42.9600	43.9400	+1.760%	223,703	+38.075%
2024-05-16	43.1500	43.4900	42.7650	43.1800	+0.162%	204,526	+40.505%
2024-05-15	42.5500	43.1200	42.1300	43.1100	+3.208%	205,220	+40.733%
2024-05-14	42.1200	42.1200	41.1000	41.7700	+0.699%	137,775	+45.248%
2024-05-13	42.9700	43.4600	41.4600	41.4800	-2.880%	208,701	+46.263%
2024-05-10	42.5700	42.8550	42.1000	42.7100	+0.541%	203,711	+42.051%
2024-05-09	42.2100	43.4100	41.7250	42.4800	+0.521%	369,166	+42.820%
2024-05-08	40.2600	42.3400	40.2100	42.2600	+3.756%	241,271	+43.564%
2024-05-07	40.9900	41.4000	40.5400	40.7300	-0.416%	203,735	+48.957%
2024-05-06	40.4100	41.1200	40.4100	40.9000	+1.464%	224,821	+48.337%
2024-05-03	39.7300	40.3900	39.3000	40.3100	+3.811%	262,372	+50.509%
2024-05-02	38.2500	39.0000	37.8700	38.8300	+3.162%	290,417	+56.245%
2024-05-01	37.1300	38.5100	36.4700	37.6400	+1.074%	331,592	+61.185%
2024-04-30	37.9500	38.4250	36.7106	37.2400	-2.742%	169,398	+62.916%
2024-04-29	39.3400	39.9450	38.2200	38.2900	-2.669%	185,063	+58.449%
2024-04-26	39.2100	40.1100	38.9100	39.3400	+0.204%	150,444	+54.220%
2024-04-25	40.4100	40.4100	39.1400	39.2600	-3.822%	237,705	+54.534%
2024-04-24	39.2600	41.2300	39.0700	40.8200	+0.666%	299,906	+48.628%
2024-04-23	44.3300	44.3300	39.5100	40.5500	-3.153%	418,533	+49.618%
2024-04-22	41.6100	42.9200	41.5400	41.8700	+0.649%	436,261	+44.901%
2024-04-19	39.9200	41.7050	39.9100	41.6000	+3.689%	214,937	+45.841%
2024-04-18	39.4400	40.3050	39.2800	40.1200	+1.441%	215,044	+51.221%
2024-04-17	39.5000	40.0100	39.3000	39.5500	+0.944%	156,363	+53.401%
2024-04-16	39.8500	39.9750	39.1700	39.1800	-2.851%	124,616	+54.849%
2024-04-15	40.8000	41.2700	39.7000	40.3300	-0.543%	176,737	+50.434%
2024-04-12	40.2900	40.7500	40.1300	40.5500	-0.515%	111,517	+49.618%
2024-04-11	40.8800	41.1150	39.9500	40.7600	+0.074%	112,707	+48.847%
2024-04-10	41.7100	41.7500	40.2600	40.7300	-5.848%	238,854	+48.957%
2024-04-09	42.8800	43.3700	42.7900	43.2600	+1.740%	106,201	+40.245%
2024-04-08	42.7300	43.0900	42.4800	42.5200	+0.378%	108,049	+42.686%
2024-04-05	42.1800	42.6100	42.1100	42.3600	-0.843%	131,611	+43.225%
2024-04-04	43.3400	44.0500	42.5800	42.7200	-0.187%	190,058	+42.018%
2024-04-03	42.5600	43.0900	42.3400	42.8000	-0.349%	194,259	+41.752%
2024-04-02	43.3200	43.4800	42.6550	42.9500	-2.320%	219,697	+41.257%
2024-04-01	45.4000	45.4200	43.9100	43.9700	-3.680%	240,497	+37.980%
2024-03-28	45.6000	46.5200	45.3900	45.6500	-0.284%	210,553	+32.903%
2024-03-27	44.1800	45.8000	44.1800	45.7800	+4.832%	254,544	+32.525%
2024-03-26	44.3600	44.3600	43.5000	43.6700	-0.433%	121,639	+38.928%
2024-03-25	43.9800	44.7000	43.8150	43.8600	+0.183%	113,858	+38.326%
2024-03-22	45.2700	45.3800	43.7500	43.7800	-3.907%	162,323	+38.579%
2024-03-21	45.0200	45.8800	44.9200	45.5600	+2.198%	217,286	+33.165%
2024-03-20	42.1600	45.0600	42.0600	44.5800	+5.042%	165,998	+36.092%
2024-03-19	42.0400	43.1900	42.0400	42.4400	+0.856%	157,154	+42.955%
2024-03-18	42.3800	42.9850	41.8500	42.0800	-0.379%	286,949	+44.178%
2024-03-15	42.3300	43.2500	42.1800	42.2400	-0.729%	441,406	+43.632%
2024-03-14	44.0500	44.6150	42.4600	42.5500	-4.037%	381,865	+42.585%
2024-03-13	44.4200	45.2600	44.2450	44.3400	-0.628%	515,031	+36.829%
2024-03-12	44.9800	45.0300	44.1600	44.6200	-1.436%	146,084	+35.970%
2024-03-11	45.4600	46.0400	45.2700	45.2700	-0.396%	216,355	+34.018%
2024-03-08	45.7300	46.1300	45.0500	45.4500	+1.045%	161,131	+33.487%
2024-03-07	46.0000	46.5300	44.6500	44.9800	-0.531%	173,305	+34.882%
2024-03-06	45.2900	46.0100	43.7600	45.2200	0.000%	263,170	+34.166%
2024-03-05	42.4300	45.3400	42.3500	45.2200	+5.580%	239,562	+34.166%
2024-03-04	43.1600	43.9800	42.3300	42.8300	-1.177%	234,203	+41.653%
2024-03-01	43.4200	43.8000	42.1050	43.3400	-0.892%	157,289	+39.986%
2024-02-29	43.8700	44.3450	43.1300	43.7300	+1.958%	223,298	+38.738%
2024-02-28	43.0200	43.7450	42.8400	42.8900	-1.628%	135,624	+41.455%
2024-02-27	44.0000	45.0500	43.4800	43.6000	-0.046%	122,300	+39.151%
2024-02-26	44.0100	44.5000	43.3500	43.6200	-1.401%	106,344	+39.088%
2024-02-23	44.1900	45.0500	43.5800	44.2400	+0.249%	130,615	+37.138%
2024-02-22	44.5500	44.9400	44.1100	44.1300	-1.253%	179,743	+37.480%
2024-02-21	44.8100	44.9250	44.3100	44.6900	-0.423%	129,170	+35.757%
2024-02-20	44.9700	45.6500	44.7300	44.8800	-1.966%	127,109	+35.183%
2024-02-16	46.7000	46.9800	45.7000	45.7800	-2.926%	163,686	+32.525%
2024-02-15	45.7300	47.7100	45.7300	47.1600	+4.429%	219,488	+28.647%
2024-02-14	45.4600	45.4600	44.2200	45.1600	+1.256%	160,981	+34.345%
2024-02-13	44.2500	46.2707	43.8800	44.6000	-3.776%	422,955	+36.031%
2024-02-12	45.4800	46.9900	45.4800	46.3500	+2.273%	203,691	+30.895%
2024-02-09	44.5500	45.3900	43.7400	45.3200	+1.637%	200,833	+33.870%
2024-02-08	44.1500	44.6600	43.5700	44.5900	+0.974%	300,197	+36.062%
2024-02-07	44.9500	44.9500	43.4000	44.1600	-1.473%	338,085	+37.387%
2024-02-06	44.7700	45.6934	44.2800	44.8200	-0.134%	340,117	+35.364%
2024-02-05	44.9400	45.3200	44.2700	44.8800	-1.471%	261,294	+35.183%
2024-02-02	44.9800	45.9300	44.5200	45.5500	-1.150%	322,964	+33.194%
2024-02-01	48.9100	48.9300	44.8400	46.0800	-4.695%	394,934	+31.662%
2024-01-31	50.2100	50.2100	48.2400	48.3500	-5.897%	440,744	+25.481%
2024-01-30	52.0700	52.4200	50.2900	51.3800	-1.797%	106,779	+18.081%
2024-01-29	51.4600	52.4300	51.0900	52.3200	+1.849%	163,823	+15.959%
2024-01-26	51.0600	51.4669	50.4150	51.3700	+1.683%	133,224	+18.104%
2024-01-25	51.8200	52.2500	49.8500	50.5200	-0.922%	393,533	+20.091%
2024-01-24	51.4600	52.5500	50.4971	50.9900	+0.020%	237,715	+18.984%
2024-01-23	51.0000	52.2500	49.6510	50.9800	-3.848%	948,214	+19.007%
2024-01-22	51.6600	53.1300	50.6500	53.0200	+4.083%	269,031	+14.429%
2024-01-19	49.9200	51.0000	49.3500	50.9400	+2.660%	153,249	+19.101%
2024-01-18	49.6500	49.8499	48.3100	49.6200	+1.038%	209,063	+22.269%
2024-01-17	48.4500	49.8200	48.0500	49.1100	-0.988%	151,854	+23.539%
2024-01-16	50.1200	50.6200	49.5925	49.6000	-2.381%	310,165	+22.319%
2024-01-12	51.7800	52.2500	50.1900	50.8100	-1.109%	232,651	+19.406%
2024-01-11	50.4600	51.4300	49.6400	51.3800	+0.430%	226,612	+18.081%
2024-01-10	50.6000	51.1800	50.3600	51.1600	+0.392%	136,891	+18.589%
2024-01-09	50.5100	51.1400	50.1800	50.9600	-0.952%	145,254	+19.054%
2024-01-08	50.0600	51.4750	50.0000	51.4500	+2.266%	138,968	+17.920%
2024-01-05	51.6000	51.7700	50.0800	50.3100	+0.963%	170,729	+20.592%
2024-01-04	50.0900	50.6246	49.5000	49.8300	-0.200%	177,647	+21.754%
2024-01-03	50.8400	51.5300	49.5700	49.9300	-2.633%	240,500	+21.510%
2024-01-02	50.4400	52.5700	49.9216	51.2800	+0.786%	246,862	+18.311%
2023-12-29	52.0700	52.6900	50.8000	50.8800	-2.789%	197,093	+19.241%
2023-12-28	52.5400	53.2500	51.7500	52.3400	-1.059%	170,220	+15.915%
2023-12-27	52.8400	53.0400	51.5950	52.9000	+0.685%	219,128	+14.688%
2023-12-26	51.9500	52.9700	51.4424	52.5400	+1.507%	187,903	+15.474%
2023-12-22	50.9400	51.9300	50.3600	51.7600	+2.475%	243,161	+17.214%
2023-12-21	49.8900	50.6700	48.6700	50.5100	+2.330%	227,063	+20.115%
2023-12-20	49.9200	51.0374	49.2800	49.3600	-0.903%	286,531	+22.913%
2023-12-19	49.0800	50.3100	47.5506	49.8100	+1.757%	339,654	+21.803%
2023-12-18	49.5600	49.9150	48.7950	48.9500	+0.102%	339,634	+23.943%
2023-12-15	48.8100	49.8550	48.2300	48.9000	0.000%	749,924	+24.070%
2023-12-14	48.4100	50.3400	48.2700	48.9000	+4.087%	500,007	+24.070%
2023-12-13	43.2100	46.9800	43.0300	46.9800	+8.649%	504,541	+29.140%
2023-12-12	43.1000	44.2831	42.8000	43.2400	-0.023%	300,895	+40.310%
2023-12-11	43.0100	43.4600	42.5100	43.2500	+0.886%	184,630	+40.277%
2023-12-08	42.3000	43.0600	41.9800	42.8700	+1.156%	167,575	+41.521%
2023-12-07	41.4500	42.5400	40.9500	42.3800	+2.615%	142,495	+43.157%
2023-12-06	41.4200	42.7673	41.0200	41.3000	+1.151%	165,393	+46.901%
2023-12-05	41.1100	41.2300	40.3100	40.8300	-1.520%	178,719	+48.592%
2023-12-04	40.4300	41.6600	39.3150	41.4600	+1.468%	182,695	+46.334%
2023-12-01	38.3500	40.9900	38.1300	40.8600	+5.636%	222,683	+48.483%
2023-11-30	38.7900	39.4000	37.6700	38.6800	0.000%	171,135	+56.851%
2023-11-29	37.9200	39.4730	37.5700	38.6800	+3.533%	195,467	+56.851%
2023-11-28	36.6300	37.5300	36.1600	37.3600	+2.160%	129,889	+62.393%
2023-11-27	37.1900	38.4900	36.3900	36.5700	-2.428%	183,667	+65.901%
2023-11-24	37.7200	37.8300	37.2600	37.4800	-0.715%	49,754	+61.873%
2023-11-22	38.2900	38.3100	37.3900	37.7500	-0.079%	102,715	+60.715%
2023-11-21	38.8900	38.8900	37.7500	37.7800	-3.079%	103,893	+60.588%
2023-11-20	39.0000	39.8999	38.4000	38.9800	-0.103%	115,390	+55.644%
2023-11-17	38.8900	39.7900	38.5650	39.0200	+1.800%	199,724	+55.484%
2023-11-16	39.2900	39.2900	37.9100	38.3300	-2.419%	173,911	+58.283%
2023-11-15	39.0100	40.2200	38.5600	39.2800	+0.281%	208,407	+54.455%
2023-11-14	37.5400	39.2500	36.4701	39.1700	+8.836%	408,826	+54.889%
2023-11-13	35.7300	36.9050	35.2500	35.9900	+0.056%	143,591	+68.575%
2023-11-10	36.4300	36.4300	35.6700	35.9700	-0.718%	198,127	+68.668%
2023-11-09	37.1600	37.1800	35.9200	36.2300	-2.371%	201,744	+67.458%
2023-11-08	37.5000	37.6500	36.7050	37.1100	-0.509%	252,094	+63.487%
2023-11-07	37.3100	37.4800	35.8200	37.3000	-0.427%	264,895	+62.654%
2023-11-06	38.3100	38.4000	34.5400	37.4600	-2.372%	236,559	+61.959%
2023-11-03	37.8300	38.9500	37.8000	38.3700	+4.636%	376,574	+58.118%
2023-11-02	35.3100	36.7200	35.3100	36.6700	+5.374%	468,863	+65.449%
2023-11-01	34.9800	35.2400	34.5000	34.8000	-1.556%	227,755	+74.339%
2023-10-31	35.9500	36.6700	35.0500	35.3500	-1.614%	277,912	+71.627%
2023-10-30	36.2500	36.7600	35.8800	35.9300	-0.718%	230,115	+68.856%
2023-10-27	36.9500	36.9800	35.7100	36.1900	-2.321%	244,162	+67.643%
2023-10-26	36.2400	37.2300	36.0100	37.0500	+2.660%	256,922	+63.752%
2023-10-25	35.2700	36.5400	35.1200	36.0900	+0.923%	391,248	+68.108%
2023-10-24	38.1900	39.7763	35.1900	35.7600	-2.027%	422,969	+69.659%
2023-10-23	36.0800	37.0600	35.9000	36.5000	+0.606%	275,154	+66.219%
2023-10-20	37.3100	37.3100	36.1700	36.2800	-2.630%	294,367	+67.227%
2023-10-19	37.8800	38.2100	37.1200	37.2600	-1.220%	197,925	+62.829%
2023-10-18	38.5900	38.7000	37.6000	37.7200	-3.158%	181,691	+60.843%
2023-10-17	38.1700	39.6200	38.1700	38.9500	+1.432%	233,573	+55.764%
2023-10-16	38.0900	38.8600	37.5450	38.4000	+1.614%	140,840	+57.995%
2023-10-13	39.1400	40.2500	37.6650	37.7900	-2.477%	168,485	+60.545%
2023-10-12	39.3000	39.3000	38.3400	38.7500	-1.550%	267,033	+56.568%
2023-10-11	38.9400	40.2350	38.9300	39.3600	+1.235%	168,047	+54.141%
2023-10-10	38.4400	39.6500	38.3700	38.8800	+1.647%	158,735	+56.044%
2023-10-09	38.3900	38.9800	37.9275	38.2500	-0.907%	203,576	+58.614%
2023-10-06	38.2600	39.1700	37.9500	38.6000	-0.361%	210,733	+57.176%
2023-10-05	37.7500	39.0100	37.7500	38.7400	+1.520%	339,787	+56.608%
2023-10-04	38.2200	38.3400	37.3900	38.1600	+0.210%	181,440	+58.988%
2023-10-03	38.6100	39.5400	37.8500	38.0800	-2.434%	176,450	+59.322%
2023-10-02	39.5400	39.5650	37.8350	39.0300	-1.315%	262,095	+55.445%
2023-09-29	39.8800	39.9800	39.1750	39.5500	+0.177%	411,406	+53.401%
2023-09-28	39.8100	40.4350	39.3400	39.4800	-0.679%	376,635	+53.673%
2023-09-27	40.2300	40.3200	39.2700	39.7500	-0.575%	218,373	+52.629%
2023-09-26	40.6400	41.0300	39.7000	39.9800	-2.297%	342,539	+51.751%
2023-09-25	40.2100	41.2000	39.0250	40.9200	+1.538%	203,780	+48.265%
2023-09-22	40.4800	40.8400	39.8676	40.3000	-0.272%	182,364	+50.546%
2023-09-21	40.2100	40.8600	39.2800	40.4100	-0.296%	237,490	+50.136%
2023-09-20	40.7600	40.9600	40.3900	40.5300	-0.025%	177,752	+49.692%
2023-09-19	40.3100	40.7000	39.7500	40.5400	+0.971%	213,790	+49.655%
2023-09-18	40.4900	40.7600	39.7000	40.1500	-0.986%	198,702	+51.108%
2023-09-15	38.9300	40.7000	38.7100	40.5500	+3.815%	942,410	+49.618%
2023-09-14	38.4400	39.1300	38.3730	39.0600	+3.115%	184,239	+55.325%
2023-09-13	38.8300	38.8300	37.4000	37.8800	-1.916%	165,244	+60.164%
2023-09-12	38.5400	38.9400	38.1100	38.6200	+0.338%	114,785	+57.095%
2023-09-11	38.6900	39.0100	38.1300	38.4900	+0.026%	148,169	+57.625%
2023-09-08	38.2800	38.5200	37.7250	38.4800	+0.865%	119,884	+57.666%
2023-09-07	39.0600	39.1250	37.6600	38.1500	-2.877%	170,905	+59.030%
2023-09-06	40.4500	40.7300	39.0800	39.2800	-3.180%	199,081	+54.455%
2023-09-05	41.8900	42.1350	40.4500	40.5700	-3.771%	198,163	+49.544%
2023-09-01	42.6700	43.2700	42.0500	42.1600	-0.095%	314,442	+43.904%
2023-08-31	42.1100	42.8100	41.9350	42.2000	+0.142%	208,574	+43.768%
2023-08-30	41.9500	42.3600	41.5400	42.1400	+0.429%	88,755	+43.972%
2023-08-29	41.8800	42.7100	41.3400	41.9600	+0.359%	103,209	+44.590%
2023-08-28	41.5700	42.0600	40.8701	41.8100	+1.604%	99,485	+45.109%
2023-08-25	41.0400	41.5180	39.8600	41.1500	+0.562%	189,175	+47.436%
2023-08-24	40.7300	41.9100	40.0825	40.9200	+0.196%	203,917	+48.265%
2023-08-23	40.2600	41.2000	39.7500	40.8400	+1.315%	189,541	+48.555%
2023-08-22	41.0900	41.3000	40.2300	40.3100	-2.113%	205,484	+50.509%
2023-08-21	42.4700	42.8700	40.8500	41.1800	-2.854%	116,591	+47.329%
2023-08-18	41.9600	42.6500	41.6000	42.3900	-0.353%	322,347	+43.123%
2023-08-17	42.6600	43.3700	42.0600	42.5400	+0.615%	186,189	+42.619%
2023-08-16	43.3000	43.8700	42.2200	42.2800	-2.827%	269,306	+43.496%
2023-08-15	43.6400	44.6900	43.0625	43.5100	-1.938%	401,528	+39.439%
2023-08-14	44.2400	44.5800	43.2300	44.3700	-0.760%	196,167	+36.737%
2023-08-11	43.4500	44.7300	43.0050	44.7100	+2.101%	149,037	+35.697%
2023-08-10	44.1900	44.5850	43.4800	43.7900	-0.409%	170,393	+38.548%
2023-08-09	43.8000	44.3800	43.3100	43.9700	-0.453%	220,754	+37.980%
2023-08-08	43.7300	44.2800	42.2400	44.1700	-1.164%	177,711	+37.356%
2023-08-07	44.1200	44.8200	44.0800	44.6900	+1.292%	209,232	+35.757%
2023-08-04	44.2500	44.8550	43.7450	44.1200	-0.765%	242,720	+37.511%
2023-08-03	43.6200	44.5500	43.1000	44.4600	+1.623%	180,827	+36.460%
2023-08-02	43.3800	44.0400	42.7600	43.7500	-1.752%	149,789	+38.674%
2023-08-01	44.7200	44.7200	43.4000	44.5300	-0.758%	177,075	+36.245%
2023-07-31	44.8700	45.4300	44.3000	44.8700	+0.156%	245,823	+35.213%
2023-07-28	44.2300	45.5950	43.8400	44.8000	+2.729%	227,176	+35.424%
2023-07-27	45.0800	45.0800	43.4550	43.6100	-2.700%	281,131	+39.119%
2023-07-26	42.0000	45.9100	42.0000	44.8200	+5.360%	412,658	+35.364%
2023-07-25	41.1300	43.2300	41.1300	42.5400	-1.024%	779,257	+42.619%
2023-07-24	40.7200	43.4100	40.7200	42.9800	+5.060%	314,447	+41.159%
2023-07-21	41.4100	41.4600	40.4100	40.9100	-0.341%	229,800	+48.301%
2023-07-20	42.1700	42.1700	40.6350	41.0500	-3.070%	231,977	+47.795%
2023-07-19	40.4300	42.4670	40.0100	42.3500	+5.769%	284,905	+43.259%
2023-07-18	37.5000	40.1600	37.5000	40.0400	+6.773%	263,341	+51.523%
2023-07-17	36.6100	37.9300	36.5400	37.5000	+2.124%	174,029	+61.787%
2023-07-14	37.9300	37.9300	36.2000	36.7200	-2.470%	235,423	+65.223%