IBTX
Independent Bank Group, Inc.
stockNASDAQ
InactiveDec 31, 2024
60.67USD+0.464%(+0.28)1,538,216
IBTX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 60.85 | 61.32 | 59.76 | 60.67 | +0.464% | 1,538,216 | 0.000% |
| 2024-12-30 | 60.18 | 61.32 | 59.52 | 60.39 | -0.264% | 249,265 | +0.464% |
| 2024-12-27 | 60.93 | 61.68 | 59.89 | 60.55 | -1.625% | 173,643 | +0.198% |
| 2024-12-26 | 60.44 | 61.67 | 60.09 | 61.55 | +0.935% | 75,215 | -1.430% |
| 2024-12-24 | 60.62 | 61.37 | 60.27 | 60.98 | +0.843% | 57,063 | -0.508% |
| 2024-12-23 | 60.12 | 60.60 | 59.52 | 60.47 | +0.315% | 171,960 | +0.331% |
| 2024-12-20 | 58.62 | 61.20 | 58.62 | 60.28 | +1.584% | 757,820 | +0.647% |
| 2024-12-19 | 61.71 | 62.00 | 59.32 | 59.34 | -1.510% | 245,950 | +2.241% |
| 2024-12-18 | 64.73 | 65.08 | 60.18 | 60.25 | -5.933% | 334,159 | +0.697% |
| 2024-12-17 | 64.81 | 65.38 | 63.42 | 64.05 | -1.914% | 381,164 | -5.277% |
| 2024-12-16 | 65.44 | 66.26 | 64.80 | 65.30 | -0.639% | 546,173 | -7.090% |
| 2024-12-13 | 66.11 | 66.65 | 64.84 | 65.72 | -0.979% | 790,835 | -7.684% |
| 2024-12-12 | 67.69 | 67.82 | 66.11 | 66.37 | -2.022% | 281,281 | -8.588% |
| 2024-12-11 | 67.46 | 68.25 | 66.82 | 67.74 | +1.788% | 228,297 | -10.437% |
| 2024-12-10 | 66.37 | 66.88 | 65.36 | 66.55 | +0.772% | 160,548 | -8.835% |
| 2024-12-09 | 67.24 | 67.52 | 65.84 | 66.04 | -1.712% | 192,022 | -8.131% |
| 2024-12-06 | 67.58 | 67.58 | 66.27 | 67.19 | +0.509% | 106,092 | -9.704% |
| 2024-12-05 | 66.97 | 67.92 | 66.47 | 66.85 | -0.120% | 135,078 | -9.245% |
| 2024-12-04 | 66.73 | 67.14 | 66.06 | 66.93 | +0.450% | 229,361 | -9.353% |
| 2024-12-03 | 66.64 | 66.90 | 66.07 | 66.63 | -0.329% | 183,172 | -8.945% |
| 2024-12-02 | 66.87 | 66.89 | 65.76 | 66.85 | -0.105% | 299,265 | -9.245% |
| 2024-11-29 | 67.91 | 68.08 | 66.27 | 66.92 | -0.506% | 145,899 | -9.340% |
| 2024-11-27 | 67.89 | 68.09 | 66.94 | 67.26 | +0.060% | 433,131 | -9.798% |
| 2024-11-26 | 66.72 | 67.39 | 66.41 | 67.22 | -0.134% | 257,142 | -9.744% |
| 2024-11-25 | 66.75 | 68.66 | 65.69 | 67.31 | +2.779% | 218,611 | -9.865% |
| 2024-11-22 | 64.80 | 65.59 | 64.47 | 65.49 | +1.268% | 246,790 | -7.360% |
| 2024-11-21 | 63.70 | 64.95 | 63.38 | 64.67 | +2.553% | 237,016 | -6.185% |
| 2024-11-20 | 63.09 | 63.24 | 61.98 | 63.06 | -0.363% | 177,536 | -3.790% |
| 2024-11-19 | 62.10 | 63.49 | 62.10 | 63.29 | +0.111% | 128,287 | -4.140% |
| 2024-11-18 | 63.78 | 63.91 | 63.17 | 63.22 | -0.551% | 139,435 | -4.034% |
| 2024-11-15 | 64.19 | 64.50 | 63.03 | 63.57 | -0.407% | 225,159 | -4.562% |
| 2024-11-14 | 64.24 | 64.88 | 63.50 | 63.83 | -0.746% | 325,792 | -4.951% |
| 2024-11-13 | 65.12 | 66.12 | 64.22 | 64.31 | -0.833% | 266,583 | -5.660% |
| 2024-11-12 | 66.59 | 67.22 | 64.74 | 64.85 | -2.642% | 199,859 | -6.446% |
| 2024-11-11 | 66.83 | 67.92 | 66.09 | 66.61 | +2.210% | 187,164 | -8.918% |
| 2024-11-08 | 64.74 | 65.53 | 64.22 | 65.17 | +1.416% | 176,765 | -6.905% |
| 2024-11-07 | 66.16 | 66.16 | 63.46 | 64.26 | -3.121% | 194,874 | -5.587% |
| 2024-11-06 | 62.48 | 66.41 | 62.48 | 66.33 | +14.857% | 1,380,764 | -8.533% |
| 2024-11-05 | 57.13 | 58.28 | 57.13 | 57.75 | +1.280% | 286,306 | +5.056% |
| 2024-11-04 | 57.59 | 57.59 | 56.74 | 57.02 | -1.486% | 195,936 | +6.401% |
| 2024-11-01 | 58.96 | 59.16 | 57.48 | 57.88 | -0.822% | 107,318 | +4.820% |
| 2024-10-31 | 59.58 | 59.58 | 58.31 | 58.36 | -2.571% | 184,684 | +3.958% |
| 2024-10-30 | 58.23 | 60.51 | 58.23 | 59.90 | +2.341% | 179,621 | +1.285% |
| 2024-10-29 | 58.49 | 58.92 | 58.35 | 58.53 | -0.847% | 85,385 | +3.656% |
| 2024-10-28 | 58.04 | 59.34 | 58.04 | 59.03 | +3.091% | 76,466 | +2.778% |
| 2024-10-25 | 59.50 | 59.50 | 57.19 | 57.26 | -2.834% | 92,704 | +5.955% |
| 2024-10-24 | 58.32 | 59.54 | 57.56 | 58.93 | +1.761% | 111,039 | +2.953% |
| 2024-10-23 | 57.42 | 58.33 | 57.42 | 57.91 | -0.941% | 135,051 | +4.766% |
| 2024-10-22 | 56.15 | 58.47 | 56.15 | 58.46 | +1.617% | 158,483 | +3.780% |
| 2024-10-21 | 60.48 | 60.48 | 57.41 | 57.53 | -5.035% | 111,911 | +5.458% |
| 2024-10-18 | 61.67 | 61.77 | 60.52 | 60.58 | -1.464% | 110,310 | +0.149% |
| 2024-10-17 | 61.66 | 61.92 | 61.34 | 61.48 | +0.065% | 162,642 | -1.318% |
| 2024-10-16 | 61.56 | 62.25 | 61.15 | 61.44 | +0.986% | 304,281 | -1.253% |
| 2024-10-15 | 59.87 | 61.87 | 59.64 | 60.84 | +2.252% | 139,728 | -0.279% |
| 2024-10-14 | 59.26 | 60.20 | 59.16 | 59.50 | +0.303% | 223,005 | +1.966% |
| 2024-10-11 | 57.24 | 59.56 | 53.53 | 59.32 | +4.180% | 302,589 | +2.276% |
| 2024-10-10 | 56.70 | 57.45 | 56.35 | 56.94 | -0.767% | 77,874 | +6.551% |
| 2024-10-09 | 56.52 | 57.71 | 56.25 | 57.38 | +1.414% | 74,874 | +5.734% |
| 2024-10-08 | 56.98 | 57.33 | 56.51 | 56.58 | -0.370% | 61,550 | +7.229% |
| 2024-10-07 | 56.96 | 57.07 | 56.15 | 56.79 | -0.976% | 104,622 | +6.832% |
| 2024-10-04 | 57.22 | 57.49 | 56.44 | 57.35 | +2.301% | 132,850 | +5.789% |
| 2024-10-03 | 55.17 | 56.34 | 55.11 | 56.06 | +0.610% | 139,327 | +8.223% |
| 2024-10-02 | 55.88 | 56.80 | 55.60 | 55.72 | -0.322% | 86,590 | +8.884% |
| 2024-10-01 | 57.20 | 57.20 | 55.13 | 55.90 | -3.052% | 131,045 | +8.533% |
| 2024-09-30 | 56.34 | 58.30 | 56.28 | 57.66 | +1.657% | 97,462 | +5.220% |
| 2024-09-27 | 56.91 | 57.53 | 56.30 | 56.72 | +0.159% | 76,696 | +6.964% |
| 2024-09-26 | 57.25 | 57.25 | 56.34 | 56.63 | +0.622% | 102,843 | +7.134% |
| 2024-09-25 | 57.78 | 57.78 | 56.09 | 56.28 | -2.461% | 158,706 | +7.800% |
| 2024-09-24 | 58.99 | 59.24 | 57.70 | 57.70 | -1.871% | 143,632 | +5.147% |
| 2024-09-23 | 59.31 | 59.31 | 58.29 | 58.80 | -0.051% | 130,939 | +3.180% |
| 2024-09-20 | 60.23 | 60.39 | 58.69 | 58.83 | -3.557% | 961,785 | +3.128% |
| 2024-09-19 | 61.16 | 61.76 | 60.27 | 61.00 | +2.555% | 149,224 | -0.541% |
| 2024-09-18 | 59.21 | 61.61 | 58.23 | 59.48 | +0.473% | 159,205 | +2.001% |
| 2024-09-17 | 59.60 | 60.50 | 58.85 | 59.20 | +0.817% | 126,929 | +2.483% |
| 2024-09-16 | 57.40 | 58.88 | 56.56 | 58.72 | +2.891% | 130,731 | +3.321% |
| 2024-09-13 | 55.88 | 57.15 | 55.60 | 57.07 | +3.896% | 183,996 | +6.308% |
| 2024-09-12 | 55.24 | 55.24 | 54.52 | 54.93 | +0.219% | 63,688 | +10.450% |
| 2024-09-11 | 54.75 | 54.85 | 52.99 | 54.81 | -0.940% | 115,509 | +10.691% |
| 2024-09-10 | 56.34 | 56.34 | 54.05 | 55.33 | -1.232% | 119,802 | +9.651% |
| 2024-09-09 | 55.84 | 56.41 | 55.62 | 56.02 | +0.286% | 156,117 | +8.301% |
| 2024-09-06 | 57.37 | 57.91 | 55.57 | 55.86 | -2.274% | 129,356 | +8.611% |
| 2024-09-05 | 57.85 | 57.90 | 56.78 | 57.16 | -0.418% | 99,840 | +6.141% |
| 2024-09-04 | 57.33 | 58.22 | 56.76 | 57.40 | 0.000% | 85,128 | +5.697% |
| 2024-09-03 | 57.70 | 58.58 | 57.13 | 57.40 | -1.408% | 166,436 | +5.697% |
| 2024-08-30 | 58.35 | 58.86 | 57.72 | 58.22 | -0.052% | 148,167 | +4.208% |
| 2024-08-29 | 58.00 | 58.69 | 57.33 | 58.25 | +1.181% | 98,908 | +4.155% |
| 2024-08-28 | 57.04 | 58.22 | 56.97 | 57.57 | +0.647% | 153,088 | +5.385% |
| 2024-08-27 | 57.22 | 57.59 | 56.72 | 57.20 | -0.574% | 323,408 | +6.066% |
| 2024-08-26 | 58.80 | 58.80 | 57.50 | 57.53 | -0.502% | 129,252 | +5.458% |
| 2024-08-23 | 55.15 | 58.61 | 55.15 | 57.82 | +5.820% | 152,780 | +4.929% |
| 2024-08-22 | 54.69 | 55.59 | 54.54 | 54.64 | -0.091% | 58,609 | +11.036% |
| 2024-08-21 | 55.49 | 55.49 | 54.34 | 54.69 | -0.564% | 99,913 | +10.934% |
| 2024-08-20 | 55.15 | 55.15 | 54.45 | 55.00 | -0.794% | 253,774 | +10.309% |
| 2024-08-19 | 55.06 | 55.44 | 54.66 | 55.44 | +0.818% | 107,437 | +9.434% |
| 2024-08-16 | 54.14 | 55.21 | 53.97 | 54.99 | +1.852% | 110,822 | +10.329% |
| 2024-08-15 | 53.71 | 54.54 | 53.53 | 53.99 | +3.212% | 221,207 | +12.373% |
| 2024-08-14 | 52.89 | 52.89 | 51.30 | 52.31 | -0.248% | 197,489 | +15.982% |
| 2024-08-13 | 52.40 | 52.50 | 51.15 | 52.44 | +1.530% | 105,548 | +15.694% |
| 2024-08-12 | 52.52 | 52.91 | 51.21 | 51.65 | -0.959% | 100,060 | +17.464% |
| 2024-08-09 | 52.25 | 52.41 | 51.85 | 52.15 | -0.610% | 150,860 | +16.337% |
| 2024-08-08 | 52.87 | 52.87 | 51.55 | 52.47 | +1.509% | 146,009 | +15.628% |
| 2024-08-07 | 52.52 | 52.99 | 51.57 | 51.69 | -0.328% | 123,432 | +17.373% |
| 2024-08-06 | 51.42 | 52.63 | 51.02 | 51.86 | +0.856% | 143,873 | +16.988% |
| 2024-08-05 | 50.90 | 52.49 | 49.58 | 51.42 | -3.888% | 283,733 | +17.989% |
| 2024-08-02 | 53.18 | 53.86 | 52.43 | 53.50 | -3.984% | 267,005 | +13.402% |
| 2024-08-01 | 58.87 | 58.87 | 55.53 | 55.72 | -5.655% | 455,602 | +8.884% |
| 2024-07-31 | 58.97 | 60.53 | 58.43 | 59.06 | -0.321% | 205,572 | +2.726% |
| 2024-07-30 | 59.02 | 59.25 | 58.36 | 59.25 | +0.680% | 137,891 | +2.397% |
| 2024-07-29 | 60.19 | 60.19 | 58.68 | 58.85 | -1.242% | 277,552 | +3.093% |
| 2024-07-26 | 58.35 | 59.71 | 58.34 | 59.59 | +2.441% | 279,403 | +1.812% |
| 2024-07-25 | 55.13 | 58.35 | 54.97 | 58.17 | +5.514% | 297,334 | +4.298% |
| 2024-07-24 | 56.30 | 56.73 | 55.01 | 55.13 | -2.304% | 225,114 | +10.049% |
| 2024-07-23 | 54.34 | 56.46 | 54.27 | 56.43 | +2.712% | 340,127 | +7.514% |
| 2024-07-22 | 53.88 | 55.43 | 53.59 | 54.94 | +1.571% | 210,066 | +10.430% |
| 2024-07-19 | 54.19 | 54.77 | 53.67 | 54.09 | +0.670% | 186,664 | +12.165% |
| 2024-07-18 | 55.01 | 56.11 | 53.55 | 53.73 | -3.346% | 367,621 | +12.916% |
| 2024-07-17 | 53.47 | 56.01 | 53.47 | 55.59 | +2.263% | 462,113 | +9.138% |
| 2024-07-16 | 52.73 | 54.40 | 52.45 | 54.36 | +4.700% | 267,053 | +11.608% |
| 2024-07-15 | 50.79 | 52.27 | 50.75 | 51.92 | +4.215% | 288,732 | +16.853% |
| 2024-07-12 | 50.00 | 50.20 | 48.82 | 49.82 | +1.014% | 214,845 | +21.778% |
| 2024-07-11 | 47.63 | 49.49 | 47.53 | 49.32 | +5.475% | 209,890 | +23.013% |
| 2024-07-10 | 45.74 | 46.79 | 45.44 | 46.76 | +2.454% | 121,112 | +29.748% |
| 2024-07-09 | 45.27 | 45.75 | 44.49 | 45.64 | +1.512% | 137,391 | +32.932% |
| 2024-07-08 | 45.20 | 45.60 | 44.80 | 44.96 | +0.582% | 139,165 | +34.942% |
| 2024-07-05 | 45.32 | 45.32 | 44.55 | 44.70 | -1.325% | 87,816 | +35.727% |
| 2024-07-03 | 46.14 | 46.28 | 45.30 | 45.30 | -1.607% | 66,943 | +33.929% |
| 2024-07-02 | 45.27 | 46.09 | 45.06 | 46.04 | +1.813% | 84,701 | +31.777% |
| 2024-07-01 | 45.41 | 45.94 | 45.15 | 45.22 | -0.659% | 125,534 | +34.166% |
| 2024-06-28 | 44.99 | 46.05 | 44.99 | 45.52 | +2.569% | 588,373 | +33.282% |
| 2024-06-27 | 44.01 | 44.43 | 43.63 | 44.38 | +1.186% | 96,316 | +36.706% |
| 2024-06-26 | 43.31 | 44.05 | 43.31 | 43.86 | +0.320% | 117,758 | +38.326% |
| 2024-06-25 | 43.92 | 44.16 | 43.70 | 43.72 | -1.220% | 122,485 | +38.769% |
| 2024-06-24 | 43.48 | 44.74 | 43.34 | 44.26 | +2.596% | 123,265 | +37.076% |
| 2024-06-21 | 43.22 | 43.34 | 42.61 | 43.14 | -0.208% | 504,083 | +40.635% |
| 2024-06-20 | 42.80 | 43.57 | 42.76 | 43.23 | +0.278% | 168,871 | +40.342% |
| 2024-06-18 | 42.67 | 43.98 | 42.67 | 43.11 | +0.093% | 262,549 | +40.733% |
| 2024-06-17 | 41.97 | 43.07 | 41.70 | 43.07 | +2.377% | 486,769 | +40.864% |
| 2024-06-14 | 42.22 | 42.47 | 41.82 | 42.07 | -1.637% | 210,947 | +44.212% |
| 2024-06-13 | 43.55 | 43.55 | 42.40 | 42.77 | -1.859% | 384,854 | +41.852% |
| 2024-06-12 | 44.19 | 44.41 | 43.17 | 43.58 | +2.614% | 215,206 | +39.215% |
| 2024-06-11 | 42.98 | 42.98 | 42.26 | 42.47 | -2.210% | 326,727 | +42.854% |
| 2024-06-10 | 43.17 | 43.66 | 42.76 | 43.43 | -0.777% | 250,792 | +39.696% |
| 2024-06-07 | 43.68 | 44.24 | 43.62 | 43.77 | -0.995% | 171,270 | +38.611% |
| 2024-06-06 | 44.34 | 44.70 | 44.10 | 44.21 | -0.785% | 111,346 | +37.231% |
| 2024-06-05 | 45.14 | 45.15 | 44.38 | 44.56 | -0.090% | 304,788 | +36.154% |
| 2024-06-04 | 44.87 | 45.54 | 44.60 | 44.60 | -1.306% | 103,276 | +36.031% |
| 2024-06-03 | 46.80 | 46.93 | 44.93 | 45.19 | -1.846% | 196,222 | +34.255% |
| 2024-05-31 | 47.08 | 47.08 | 45.97 | 46.04 | +0.130% | 303,852 | +31.777% |
| 2024-05-30 | 45.50 | 46.44 | 45.43 | 45.98 | +2.405% | 213,796 | +31.949% |
| 2024-05-29 | 45.56 | 47.06 | 44.73 | 44.90 | -3.586% | 342,436 | +35.122% |
| 2024-05-28 | 46.25 | 47.21 | 46.25 | 46.57 | +0.670% | 425,946 | +30.277% |
| 2024-05-24 | 45.62 | 46.39 | 45.09 | 46.26 | +2.209% | 397,765 | +31.150% |
| 2024-05-23 | 46.67 | 47.08 | 45.15 | 45.26 | -3.021% | 471,604 | +34.048% |
| 2024-05-22 | 46.89 | 47.60 | 46.28 | 46.67 | -0.320% | 520,458 | +29.998% |
| 2024-05-21 | 47.20 | 47.84 | 46.68 | 46.82 | -1.015% | 934,284 | +29.581% |
| 2024-05-20 | 47.68 | 47.89 | 46.51 | 47.30 | +7.647% | 1,910,459 | +28.266% |
| 2024-05-17 | 43.35 | 44.10 | 42.96 | 43.94 | +1.760% | 223,703 | +38.075% |
| 2024-05-16 | 43.15 | 43.49 | 42.77 | 43.18 | +0.162% | 204,526 | +40.505% |
| 2024-05-15 | 42.55 | 43.12 | 42.13 | 43.11 | +3.208% | 205,220 | +40.733% |
| 2024-05-14 | 42.12 | 42.12 | 41.10 | 41.77 | +0.699% | 137,775 | +45.248% |
| 2024-05-13 | 42.97 | 43.46 | 41.46 | 41.48 | -2.880% | 208,701 | +46.263% |
| 2024-05-10 | 42.57 | 42.85 | 42.10 | 42.71 | +0.541% | 203,711 | +42.051% |
| 2024-05-09 | 42.21 | 43.41 | 41.73 | 42.48 | +0.521% | 369,166 | +42.820% |
| 2024-05-08 | 40.26 | 42.34 | 40.21 | 42.26 | +3.756% | 241,271 | +43.564% |
| 2024-05-07 | 40.99 | 41.40 | 40.54 | 40.73 | -0.416% | 203,735 | +48.957% |
| 2024-05-06 | 40.41 | 41.12 | 40.41 | 40.90 | +1.464% | 224,821 | +48.337% |
| 2024-05-03 | 39.73 | 40.39 | 39.30 | 40.31 | +3.811% | 262,372 | +50.509% |
| 2024-05-02 | 38.25 | 39.00 | 37.87 | 38.83 | +3.162% | 290,417 | +56.245% |
| 2024-05-01 | 37.13 | 38.51 | 36.47 | 37.64 | +1.074% | 331,592 | +61.185% |
| 2024-04-30 | 37.95 | 38.42 | 36.71 | 37.24 | -2.742% | 169,398 | +62.916% |
| 2024-04-29 | 39.34 | 39.95 | 38.22 | 38.29 | -2.669% | 185,063 | +58.449% |
| 2024-04-26 | 39.21 | 40.11 | 38.91 | 39.34 | +0.204% | 150,444 | +54.220% |
| 2024-04-25 | 40.41 | 40.41 | 39.14 | 39.26 | -3.822% | 237,705 | +54.534% |
| 2024-04-24 | 39.26 | 41.23 | 39.07 | 40.82 | +0.666% | 299,906 | +48.628% |
| 2024-04-23 | 44.33 | 44.33 | 39.51 | 40.55 | -3.153% | 418,533 | +49.618% |
| 2024-04-22 | 41.61 | 42.92 | 41.54 | 41.87 | +0.649% | 436,261 | +44.901% |
| 2024-04-19 | 39.92 | 41.70 | 39.91 | 41.60 | +3.689% | 214,937 | +45.841% |
| 2024-04-18 | 39.44 | 40.30 | 39.28 | 40.12 | +1.441% | 215,044 | +51.221% |
| 2024-04-17 | 39.50 | 40.01 | 39.30 | 39.55 | +0.944% | 156,363 | +53.401% |
| 2024-04-16 | 39.85 | 39.98 | 39.17 | 39.18 | -2.851% | 124,616 | +54.849% |
| 2024-04-15 | 40.80 | 41.27 | 39.70 | 40.33 | -0.543% | 176,737 | +50.434% |
| 2024-04-12 | 40.29 | 40.75 | 40.13 | 40.55 | -0.515% | 111,517 | +49.618% |
| 2024-04-11 | 40.88 | 41.12 | 39.95 | 40.76 | +0.074% | 112,707 | +48.847% |
| 2024-04-10 | 41.71 | 41.75 | 40.26 | 40.73 | -5.848% | 238,854 | +48.957% |
| 2024-04-09 | 42.88 | 43.37 | 42.79 | 43.26 | +1.740% | 106,201 | +40.245% |
| 2024-04-08 | 42.73 | 43.09 | 42.48 | 42.52 | +0.378% | 108,049 | +42.686% |
| 2024-04-05 | 42.18 | 42.61 | 42.11 | 42.36 | -0.843% | 131,611 | +43.225% |
| 2024-04-04 | 43.34 | 44.05 | 42.58 | 42.72 | -0.187% | 190,058 | +42.018% |
| 2024-04-03 | 42.56 | 43.09 | 42.34 | 42.80 | -0.349% | 194,259 | +41.752% |
| 2024-04-02 | 43.32 | 43.48 | 42.66 | 42.95 | -2.320% | 219,697 | +41.257% |
| 2024-04-01 | 45.40 | 45.42 | 43.91 | 43.97 | -3.680% | 240,497 | +37.980% |
| 2024-03-28 | 45.60 | 46.52 | 45.39 | 45.65 | -0.284% | 210,553 | +32.903% |
| 2024-03-27 | 44.18 | 45.80 | 44.18 | 45.78 | +4.832% | 254,544 | +32.525% |
| 2024-03-26 | 44.36 | 44.36 | 43.50 | 43.67 | -0.433% | 121,639 | +38.928% |
| 2024-03-25 | 43.98 | 44.70 | 43.81 | 43.86 | +0.183% | 113,858 | +38.326% |
| 2024-03-22 | 45.27 | 45.38 | 43.75 | 43.78 | -3.907% | 162,323 | +38.579% |
| 2024-03-21 | 45.02 | 45.88 | 44.92 | 45.56 | +2.198% | 217,286 | +33.165% |
| 2024-03-20 | 42.16 | 45.06 | 42.06 | 44.58 | +5.042% | 165,998 | +36.092% |
| 2024-03-19 | 42.04 | 43.19 | 42.04 | 42.44 | +0.856% | 157,154 | +42.955% |
| 2024-03-18 | 42.38 | 42.98 | 41.85 | 42.08 | -0.379% | 286,949 | +44.178% |
| 2024-03-15 | 42.33 | 43.25 | 42.18 | 42.24 | -0.729% | 441,406 | +43.632% |
| 2024-03-14 | 44.05 | 44.62 | 42.46 | 42.55 | -4.037% | 381,865 | +42.585% |
| 2024-03-13 | 44.42 | 45.26 | 44.24 | 44.34 | -0.628% | 515,031 | +36.829% |
| 2024-03-12 | 44.98 | 45.03 | 44.16 | 44.62 | -1.436% | 146,084 | +35.970% |
| 2024-03-11 | 45.46 | 46.04 | 45.27 | 45.27 | -0.396% | 216,355 | +34.018% |
| 2024-03-08 | 45.73 | 46.13 | 45.05 | 45.45 | +1.045% | 161,131 | +33.487% |
| 2024-03-07 | 46.00 | 46.53 | 44.65 | 44.98 | -0.531% | 173,305 | +34.882% |
| 2024-03-06 | 45.29 | 46.01 | 43.76 | 45.22 | 0.000% | 263,170 | +34.166% |
| 2024-03-05 | 42.43 | 45.34 | 42.35 | 45.22 | +5.580% | 239,562 | +34.166% |
| 2024-03-04 | 43.16 | 43.98 | 42.33 | 42.83 | -1.177% | 234,203 | +41.653% |
| 2024-03-01 | 43.42 | 43.80 | 42.10 | 43.34 | -0.892% | 157,289 | +39.986% |
| 2024-02-29 | 43.87 | 44.34 | 43.13 | 43.73 | +1.958% | 223,298 | +38.738% |
| 2024-02-28 | 43.02 | 43.74 | 42.84 | 42.89 | -1.628% | 135,624 | +41.455% |
| 2024-02-27 | 44.00 | 45.05 | 43.48 | 43.60 | -0.046% | 122,300 | +39.151% |
| 2024-02-26 | 44.01 | 44.50 | 43.35 | 43.62 | -1.401% | 106,344 | +39.088% |
| 2024-02-23 | 44.19 | 45.05 | 43.58 | 44.24 | +0.249% | 130,615 | +37.138% |
| 2024-02-22 | 44.55 | 44.94 | 44.11 | 44.13 | -1.253% | 179,743 | +37.480% |
| 2024-02-21 | 44.81 | 44.92 | 44.31 | 44.69 | -0.423% | 129,170 | +35.757% |
| 2024-02-20 | 44.97 | 45.65 | 44.73 | 44.88 | -1.966% | 127,109 | +35.183% |
| 2024-02-16 | 46.70 | 46.98 | 45.70 | 45.78 | -2.926% | 163,686 | +32.525% |
| 2024-02-15 | 45.73 | 47.71 | 45.73 | 47.16 | +4.429% | 219,488 | +28.647% |
| 2024-02-14 | 45.46 | 45.46 | 44.22 | 45.16 | +1.256% | 160,981 | +34.345% |
| 2024-02-13 | 44.25 | 46.27 | 43.88 | 44.60 | -3.776% | 422,955 | +36.031% |
| 2024-02-12 | 45.48 | 46.99 | 45.48 | 46.35 | +2.273% | 203,691 | +30.895% |
| 2024-02-09 | 44.55 | 45.39 | 43.74 | 45.32 | +1.637% | 200,833 | +33.870% |
| 2024-02-08 | 44.15 | 44.66 | 43.57 | 44.59 | +0.974% | 300,197 | +36.062% |
| 2024-02-07 | 44.95 | 44.95 | 43.40 | 44.16 | -1.473% | 338,085 | +37.387% |
| 2024-02-06 | 44.77 | 45.69 | 44.28 | 44.82 | -0.134% | 340,117 | +35.364% |
| 2024-02-05 | 44.94 | 45.32 | 44.27 | 44.88 | -1.471% | 261,294 | +35.183% |
| 2024-02-02 | 44.98 | 45.93 | 44.52 | 45.55 | -1.150% | 322,964 | +33.194% |
| 2024-02-01 | 48.91 | 48.93 | 44.84 | 46.08 | -4.695% | 394,934 | +31.662% |
| 2024-01-31 | 50.21 | 50.21 | 48.24 | 48.35 | -5.897% | 440,744 | +25.481% |
| 2024-01-30 | 52.07 | 52.42 | 50.29 | 51.38 | -1.797% | 106,779 | +18.081% |
| 2024-01-29 | 51.46 | 52.43 | 51.09 | 52.32 | +1.849% | 163,823 | +15.959% |
| 2024-01-26 | 51.06 | 51.47 | 50.41 | 51.37 | +1.683% | 133,224 | +18.104% |
| 2024-01-25 | 51.82 | 52.25 | 49.85 | 50.52 | -0.922% | 393,533 | +20.091% |
| 2024-01-24 | 51.46 | 52.55 | 50.50 | 50.99 | +0.020% | 237,715 | +18.984% |
| 2024-01-23 | 51.00 | 52.25 | 49.65 | 50.98 | -3.848% | 948,214 | +19.007% |
| 2024-01-22 | 51.66 | 53.13 | 50.65 | 53.02 | +4.083% | 269,031 | +14.429% |
| 2024-01-19 | 49.92 | 51.00 | 49.35 | 50.94 | +2.660% | 153,249 | +19.101% |
| 2024-01-18 | 49.65 | 49.85 | 48.31 | 49.62 | +1.038% | 209,063 | +22.269% |
| 2024-01-17 | 48.45 | 49.82 | 48.05 | 49.11 | -0.988% | 151,854 | +23.539% |
| 2024-01-16 | 50.12 | 50.62 | 49.59 | 49.60 | -2.381% | 310,165 | +22.319% |
| 2024-01-12 | 51.78 | 52.25 | 50.19 | 50.81 | -1.109% | 232,651 | +19.406% |
| 2024-01-11 | 50.46 | 51.43 | 49.64 | 51.38 | +0.430% | 226,612 | +18.081% |
| 2024-01-10 | 50.60 | 51.18 | 50.36 | 51.16 | +0.392% | 136,891 | +18.589% |
| 2024-01-09 | 50.51 | 51.14 | 50.18 | 50.96 | -0.952% | 145,254 | +19.054% |
| 2024-01-08 | 50.06 | 51.48 | 50.00 | 51.45 | +2.266% | 138,968 | +17.920% |
| 2024-01-05 | 51.60 | 51.77 | 50.08 | 50.31 | +0.963% | 170,729 | +20.592% |
| 2024-01-04 | 50.09 | 50.62 | 49.50 | 49.83 | -0.200% | 177,647 | +21.754% |
| 2024-01-03 | 50.84 | 51.53 | 49.57 | 49.93 | -2.633% | 240,500 | +21.510% |
| 2024-01-02 | 50.44 | 52.57 | 49.92 | 51.28 | +0.786% | 246,862 | +18.311% |
| 2023-12-29 | 52.07 | 52.69 | 50.80 | 50.88 | -2.789% | 197,093 | +19.241% |
| 2023-12-28 | 52.54 | 53.25 | 51.75 | 52.34 | -1.059% | 170,220 | +15.915% |
| 2023-12-27 | 52.84 | 53.04 | 51.59 | 52.90 | +0.685% | 219,128 | +14.688% |
| 2023-12-26 | 51.95 | 52.97 | 51.44 | 52.54 | +1.507% | 187,903 | +15.474% |
| 2023-12-22 | 50.94 | 51.93 | 50.36 | 51.76 | +2.475% | 243,161 | +17.214% |
| 2023-12-21 | 49.89 | 50.67 | 48.67 | 50.51 | +2.330% | 227,063 | +20.115% |
| 2023-12-20 | 49.92 | 51.04 | 49.28 | 49.36 | -0.903% | 286,531 | +22.913% |
| 2023-12-19 | 49.08 | 50.31 | 47.55 | 49.81 | +1.757% | 339,654 | +21.803% |
| 2023-12-18 | 49.56 | 49.91 | 48.80 | 48.95 | +0.102% | 339,634 | +23.943% |
| 2023-12-15 | 48.81 | 49.85 | 48.23 | 48.90 | 0.000% | 749,924 | +24.070% |
| 2023-12-14 | 48.41 | 50.34 | 48.27 | 48.90 | +4.087% | 500,007 | +24.070% |
| 2023-12-13 | 43.21 | 46.98 | 43.03 | 46.98 | +8.649% | 504,541 | +29.140% |
| 2023-12-12 | 43.10 | 44.28 | 42.80 | 43.24 | -0.023% | 300,895 | +40.310% |
| 2023-12-11 | 43.01 | 43.46 | 42.51 | 43.25 | +0.886% | 184,630 | +40.277% |
| 2023-12-08 | 42.30 | 43.06 | 41.98 | 42.87 | +1.156% | 167,575 | +41.521% |
| 2023-12-07 | 41.45 | 42.54 | 40.95 | 42.38 | +2.615% | 142,495 | +43.157% |
| 2023-12-06 | 41.42 | 42.77 | 41.02 | 41.30 | +1.151% | 165,393 | +46.901% |
| 2023-12-05 | 41.11 | 41.23 | 40.31 | 40.83 | -1.520% | 178,719 | +48.592% |
| 2023-12-04 | 40.43 | 41.66 | 39.31 | 41.46 | +1.468% | 182,695 | +46.334% |
| 2023-12-01 | 38.35 | 40.99 | 38.13 | 40.86 | +5.636% | 222,683 | +48.483% |
| 2023-11-30 | 38.79 | 39.40 | 37.67 | 38.68 | 0.000% | 171,135 | +56.851% |
| 2023-11-29 | 37.92 | 39.47 | 37.57 | 38.68 | +3.533% | 195,467 | +56.851% |
| 2023-11-28 | 36.63 | 37.53 | 36.16 | 37.36 | +2.160% | 129,889 | +62.393% |
| 2023-11-27 | 37.19 | 38.49 | 36.39 | 36.57 | -2.428% | 183,667 | +65.901% |
| 2023-11-24 | 37.72 | 37.83 | 37.26 | 37.48 | -0.715% | 49,754 | +61.873% |
| 2023-11-22 | 38.29 | 38.31 | 37.39 | 37.75 | -0.079% | 102,715 | +60.715% |
| 2023-11-21 | 38.89 | 38.89 | 37.75 | 37.78 | -3.079% | 103,893 | +60.588% |
| 2023-11-20 | 39.00 | 39.90 | 38.40 | 38.98 | -0.103% | 115,390 | +55.644% |
| 2023-11-17 | 38.89 | 39.79 | 38.56 | 39.02 | +1.800% | 199,724 | +55.484% |
| 2023-11-16 | 39.29 | 39.29 | 37.91 | 38.33 | -2.419% | 173,911 | +58.283% |
| 2023-11-15 | 39.01 | 40.22 | 38.56 | 39.28 | +0.281% | 208,407 | +54.455% |
| 2023-11-14 | 37.54 | 39.25 | 36.47 | 39.17 | +8.836% | 408,826 | +54.889% |
| 2023-11-13 | 35.73 | 36.91 | 35.25 | 35.99 | +0.056% | 143,591 | +68.575% |
| 2023-11-10 | 36.43 | 36.43 | 35.67 | 35.97 | -0.718% | 198,127 | +68.668% |
| 2023-11-09 | 37.16 | 37.18 | 35.92 | 36.23 | -2.371% | 201,744 | +67.458% |
| 2023-11-08 | 37.50 | 37.65 | 36.70 | 37.11 | -0.509% | 252,094 | +63.487% |
| 2023-11-07 | 37.31 | 37.48 | 35.82 | 37.30 | -0.427% | 264,895 | +62.654% |
| 2023-11-06 | 38.31 | 38.40 | 34.54 | 37.46 | -2.372% | 236,559 | +61.959% |
| 2023-11-03 | 37.83 | 38.95 | 37.80 | 38.37 | +4.636% | 376,574 | +58.118% |
| 2023-11-02 | 35.31 | 36.72 | 35.31 | 36.67 | +5.374% | 468,863 | +65.449% |
| 2023-11-01 | 34.98 | 35.24 | 34.50 | 34.80 | -1.556% | 227,755 | +74.339% |
| 2023-10-31 | 35.95 | 36.67 | 35.05 | 35.35 | -1.614% | 277,912 | +71.627% |
| 2023-10-30 | 36.25 | 36.76 | 35.88 | 35.93 | -0.718% | 230,115 | +68.856% |
| 2023-10-27 | 36.95 | 36.98 | 35.71 | 36.19 | -2.321% | 244,162 | +67.643% |
| 2023-10-26 | 36.24 | 37.23 | 36.01 | 37.05 | +2.660% | 256,922 | +63.752% |
| 2023-10-25 | 35.27 | 36.54 | 35.12 | 36.09 | +0.923% | 391,248 | +68.108% |
| 2023-10-24 | 38.19 | 39.78 | 35.19 | 35.76 | -2.027% | 422,969 | +69.659% |
| 2023-10-23 | 36.08 | 37.06 | 35.90 | 36.50 | +0.606% | 275,154 | +66.219% |
| 2023-10-20 | 37.31 | 37.31 | 36.17 | 36.28 | -2.630% | 294,367 | +67.227% |
| 2023-10-19 | 37.88 | 38.21 | 37.12 | 37.26 | -1.220% | 197,925 | +62.829% |
| 2023-10-18 | 38.59 | 38.70 | 37.60 | 37.72 | -3.158% | 181,691 | +60.843% |
| 2023-10-17 | 38.17 | 39.62 | 38.17 | 38.95 | +1.432% | 233,573 | +55.764% |
| 2023-10-16 | 38.09 | 38.86 | 37.55 | 38.40 | +1.614% | 140,840 | +57.995% |
| 2023-10-13 | 39.14 | 40.25 | 37.66 | 37.79 | -2.477% | 168,485 | +60.545% |
| 2023-10-12 | 39.30 | 39.30 | 38.34 | 38.75 | -1.550% | 267,033 | +56.568% |
| 2023-10-11 | 38.94 | 40.23 | 38.93 | 39.36 | +1.235% | 168,047 | +54.141% |
| 2023-10-10 | 38.44 | 39.65 | 38.37 | 38.88 | +1.647% | 158,735 | +56.044% |
| 2023-10-09 | 38.39 | 38.98 | 37.93 | 38.25 | -0.907% | 203,576 | +58.614% |
| 2023-10-06 | 38.26 | 39.17 | 37.95 | 38.60 | -0.361% | 210,733 | +57.176% |
| 2023-10-05 | 37.75 | 39.01 | 37.75 | 38.74 | +1.520% | 339,787 | +56.608% |
| 2023-10-04 | 38.22 | 38.34 | 37.39 | 38.16 | +0.210% | 181,440 | +58.988% |
| 2023-10-03 | 38.61 | 39.54 | 37.85 | 38.08 | -2.434% | 176,450 | +59.322% |
| 2023-10-02 | 39.54 | 39.56 | 37.84 | 39.03 | -1.315% | 262,095 | +55.445% |
| 2023-09-29 | 39.88 | 39.98 | 39.17 | 39.55 | +0.177% | 411,406 | +53.401% |
| 2023-09-28 | 39.81 | 40.44 | 39.34 | 39.48 | -0.679% | 376,635 | +53.673% |
| 2023-09-27 | 40.23 | 40.32 | 39.27 | 39.75 | -0.575% | 218,373 | +52.629% |
| 2023-09-26 | 40.64 | 41.03 | 39.70 | 39.98 | -2.297% | 342,539 | +51.751% |
| 2023-09-25 | 40.21 | 41.20 | 39.02 | 40.92 | +1.538% | 203,780 | +48.265% |
| 2023-09-22 | 40.48 | 40.84 | 39.87 | 40.30 | -0.272% | 182,364 | +50.546% |
| 2023-09-21 | 40.21 | 40.86 | 39.28 | 40.41 | -0.296% | 237,490 | +50.136% |
| 2023-09-20 | 40.76 | 40.96 | 40.39 | 40.53 | -0.025% | 177,752 | +49.692% |
| 2023-09-19 | 40.31 | 40.70 | 39.75 | 40.54 | +0.971% | 213,790 | +49.655% |
| 2023-09-18 | 40.49 | 40.76 | 39.70 | 40.15 | -0.986% | 198,702 | +51.108% |
| 2023-09-15 | 38.93 | 40.70 | 38.71 | 40.55 | +3.815% | 942,410 | +49.618% |
| 2023-09-14 | 38.44 | 39.13 | 38.37 | 39.06 | +3.115% | 184,239 | +55.325% |
| 2023-09-13 | 38.83 | 38.83 | 37.40 | 37.88 | -1.916% | 165,244 | +60.164% |
| 2023-09-12 | 38.54 | 38.94 | 38.11 | 38.62 | +0.338% | 114,785 | +57.095% |
| 2023-09-11 | 38.69 | 39.01 | 38.13 | 38.49 | +0.026% | 148,169 | +57.625% |
| 2023-09-08 | 38.28 | 38.52 | 37.73 | 38.48 | +0.865% | 119,884 | +57.666% |
| 2023-09-07 | 39.06 | 39.13 | 37.66 | 38.15 | -2.877% | 170,905 | +59.030% |
| 2023-09-06 | 40.45 | 40.73 | 39.08 | 39.28 | -3.180% | 199,081 | +54.455% |
| 2023-09-05 | 41.89 | 42.13 | 40.45 | 40.57 | -3.771% | 198,163 | +49.544% |
| 2023-09-01 | 42.67 | 43.27 | 42.05 | 42.16 | -0.095% | 314,442 | +43.904% |
| 2023-08-31 | 42.11 | 42.81 | 41.94 | 42.20 | +0.142% | 208,574 | +43.768% |
| 2023-08-30 | 41.95 | 42.36 | 41.54 | 42.14 | +0.429% | 88,755 | +43.972% |
| 2023-08-29 | 41.88 | 42.71 | 41.34 | 41.96 | +0.359% | 103,209 | +44.590% |
| 2023-08-28 | 41.57 | 42.06 | 40.87 | 41.81 | +1.604% | 99,485 | +45.109% |
| 2023-08-25 | 41.04 | 41.52 | 39.86 | 41.15 | +0.562% | 189,175 | +47.436% |
| 2023-08-24 | 40.73 | 41.91 | 40.08 | 40.92 | +0.196% | 203,917 | +48.265% |
| 2023-08-23 | 40.26 | 41.20 | 39.75 | 40.84 | +1.315% | 189,541 | +48.555% |
| 2023-08-22 | 41.09 | 41.30 | 40.23 | 40.31 | -2.113% | 205,484 | +50.509% |
| 2023-08-21 | 42.47 | 42.87 | 40.85 | 41.18 | -2.854% | 116,591 | +47.329% |
| 2023-08-18 | 41.96 | 42.65 | 41.60 | 42.39 | -0.353% | 322,347 | +43.123% |
| 2023-08-17 | 42.66 | 43.37 | 42.06 | 42.54 | +0.615% | 186,189 | +42.619% |
| 2023-08-16 | 43.30 | 43.87 | 42.22 | 42.28 | -2.827% | 269,306 | +43.496% |
| 2023-08-15 | 43.64 | 44.69 | 43.06 | 43.51 | -1.938% | 401,528 | +39.439% |
| 2023-08-14 | 44.24 | 44.58 | 43.23 | 44.37 | -0.760% | 196,167 | +36.737% |
| 2023-08-11 | 43.45 | 44.73 | 43.01 | 44.71 | +2.101% | 149,037 | +35.697% |
| 2023-08-10 | 44.19 | 44.59 | 43.48 | 43.79 | -0.409% | 170,393 | +38.548% |
| 2023-08-09 | 43.80 | 44.38 | 43.31 | 43.97 | -0.453% | 220,754 | +37.980% |
| 2023-08-08 | 43.73 | 44.28 | 42.24 | 44.17 | -1.164% | 177,711 | +37.356% |
| 2023-08-07 | 44.12 | 44.82 | 44.08 | 44.69 | +1.292% | 209,232 | +35.757% |
| 2023-08-04 | 44.25 | 44.85 | 43.74 | 44.12 | -0.765% | 242,720 | +37.511% |
| 2023-08-03 | 43.62 | 44.55 | 43.10 | 44.46 | +1.623% | 180,827 | +36.460% |
| 2023-08-02 | 43.38 | 44.04 | 42.76 | 43.75 | -1.752% | 149,789 | +38.674% |
| 2023-08-01 | 44.72 | 44.72 | 43.40 | 44.53 | -0.758% | 177,075 | +36.245% |
| 2023-07-31 | 44.87 | 45.43 | 44.30 | 44.87 | +0.156% | 245,823 | +35.213% |
| 2023-07-28 | 44.23 | 45.59 | 43.84 | 44.80 | +2.729% | 227,176 | +35.424% |
| 2023-07-27 | 45.08 | 45.08 | 43.45 | 43.61 | -2.700% | 281,131 | +39.119% |
| 2023-07-26 | 42.00 | 45.91 | 42.00 | 44.82 | +5.360% | 412,658 | +35.364% |
| 2023-07-25 | 41.13 | 43.23 | 41.13 | 42.54 | -1.024% | 779,257 | +42.619% |
| 2023-07-24 | 40.72 | 43.41 | 40.72 | 42.98 | +5.060% | 314,447 | +41.159% |
| 2023-07-21 | 41.41 | 41.46 | 40.41 | 40.91 | -0.341% | 229,800 | +48.301% |
| 2023-07-20 | 42.17 | 42.17 | 40.63 | 41.05 | -3.070% | 231,977 | +47.795% |
| 2023-07-19 | 40.43 | 42.47 | 40.01 | 42.35 | +5.769% | 284,905 | +43.259% |
| 2023-07-18 | 37.50 | 40.16 | 37.50 | 40.04 | +6.773% | 263,341 | +51.523% |
| 2023-07-17 | 36.61 | 37.93 | 36.54 | 37.50 | +2.124% | 174,029 | +61.787% |
| 2023-07-14 | 37.93 | 37.93 | 36.20 | 36.72 | 0.000% | 235,423 | +65.223% |