Dark

INDB
Independent Bank Corp/MA
stock NASDAQ

Market Open

Oct 1, 2026 3:53:00 PM EDT

79.05USD+1.803%(+1.40)236,400

67.89Bid 88.73Ask 20.84Spread

Pre-market

0.00USD-100.000%(-77.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	77.1600	79.0500	76.7300	79.0500	+1.803%	236,400	0.000%
2026-09-30	78.1800	78.6900	77.4950	77.6500	-0.653%	298,845	+1.803%
2026-09-29	79.5100	79.6950	77.8200	78.1600	-1.735%	343,492	+1.139%
2026-09-28	80.4800	80.6300	79.3500	79.5400	-2.044%	359,441	-0.616%
2026-09-25	80.8200	81.7400	80.6900	81.2000	+1.196%	275,065	-2.648%
2026-09-24	80.2800	80.6600	79.3400	80.2400	+0.564%	346,731	-1.483%
2026-09-23	79.9100	80.9000	79.7500	79.7900	-0.635%	295,510	-0.927%
2026-09-22	81.8650	81.8650	80.2800	80.3000	-1.108%	371,266	-1.557%
2026-09-21	82.3000	82.4950	81.1700	81.2000	-1.265%	327,522	-2.648%
2026-09-18	81.9800	82.5300	81.2000	82.2400	-0.218%	1,258,907	-3.879%
2026-09-17	83.2600	83.2600	81.9900	82.4200	-0.067%	329,030	-4.089%
2026-09-16	83.6400	83.8100	81.0700	82.4750	-1.393%	448,650	-4.153%
2026-09-15	83.3800	84.3400	83.3800	83.6400	+0.252%	376,285	-5.488%
2026-09-14	82.8000	83.9000	82.4700	83.4300	+0.834%	307,214	-5.250%
2026-09-11	83.7700	84.0200	81.8000	82.7400	-0.072%	274,963	-4.460%
2026-09-10	82.1900	82.8300	81.3100	82.8000	+0.595%	398,970	-4.529%
2026-09-09	81.7900	82.8700	81.7400	82.3100	-0.279%	307,397	-3.961%
2026-09-08	83.4600	83.4600	82.2400	82.5400	-1.621%	283,514	-4.228%
2026-09-04	82.5000	84.0200	82.5000	83.9000	+1.231%	217,102	-5.781%
2026-09-03	82.0200	82.9900	82.0200	82.8800	+1.506%	269,845	-4.621%
2026-09-02	80.3900	82.3500	79.8700	81.6500	+2.139%	285,398	-3.184%
2026-09-01	81.0600	81.4400	79.6900	79.9400	-1.527%	185,369	-1.113%
2026-08-31	81.9900	82.0600	81.0200	81.1800	-1.072%	147,668	-2.624%
2026-08-28	82.6600	83.4199	81.7450	82.0600	-0.437%	195,391	-3.668%
2026-08-27	82.2700	82.5700	81.0805	82.4200	-0.435%	194,971	-4.089%
2026-08-26	83.4800	83.4800	82.6200	82.7800	-0.493%	235,580	-4.506%
2026-08-25	83.4800	83.7350	82.7700	83.1900	-0.347%	303,505	-4.977%
2026-08-24	83.6600	84.5200	83.3400	83.4800	-0.299%	365,676	-5.307%
2026-08-21	84.0000	84.4250	82.8200	83.7300	+0.263%	331,667	-5.589%
2026-08-20	82.9900	83.8700	82.7397	83.5100	+0.216%	337,855	-5.341%
2026-08-19	85.3700	85.5100	83.1500	83.3300	-2.355%	365,484	-5.136%
2026-08-18	86.3300	86.3800	84.7500	85.3400	-0.814%	271,123	-7.371%
2026-08-17	85.5100	86.5600	85.4800	86.0400	+0.116%	281,599	-8.124%
2026-08-14	85.4300	86.2200	85.4300	85.9400	+0.515%	173,495	-8.017%
2026-08-13	85.9600	86.2200	85.2900	85.5000	+0.199%	230,019	-7.544%
2026-08-12	84.9300	85.7300	84.6950	85.3300	+0.625%	231,033	-7.360%
2026-08-11	83.8900	84.9700	83.8900	84.8000	+1.169%	199,325	-6.781%
2026-08-10	83.2000	84.0900	83.1000	83.8200	+0.107%	273,912	-5.691%
2026-08-07	83.7400	84.2950	83.3800	83.7300	-0.298%	195,820	-5.589%
2026-08-06	85.9500	86.2350	83.9100	83.9800	-2.030%	367,157	-5.870%
2026-08-05	86.1700	86.4499	85.4200	85.7200	-0.035%	242,605	-7.781%
2026-08-04	85.4600	86.5000	85.0300	85.7500	+0.882%	360,168	-7.813%
2026-08-03	84.4400	85.6300	83.5000	85.0000	+1.396%	340,097	-7.000%
2026-07-31	84.3800	84.9500	82.9300	83.8300	-0.652%	526,981	-5.702%
2026-07-30	85.2000	85.5600	84.2300	84.3800	-0.636%	466,817	-6.317%
2026-07-29	85.7200	86.3300	84.7300	84.9200	-1.416%	443,212	-6.912%
2026-07-28	85.3000	86.8800	85.2100	86.1400	+1.676%	340,666	-8.231%
2026-07-27	85.6500	86.2400	84.6000	84.7200	-0.470%	260,637	-6.693%
2026-07-24	82.6000	85.7800	82.6000	85.1200	+0.413%	307,039	-7.131%
2026-07-23	84.4200	84.8300	83.4900	84.7700	-0.610%	407,376	-6.748%
2026-07-22	85.0800	85.4300	84.1500	85.2900	+0.176%	325,406	-7.316%
2026-07-21	84.6800	85.2000	83.5700	85.1400	+0.389%	371,227	-7.153%
2026-07-20	84.3800	85.0100	83.3750	84.8100	+0.355%	457,094	-6.792%
2026-07-17	80.7000	84.9900	80.0400	84.5100	-3.052%	1,085,658	-6.461%
2026-07-16	85.2400	87.5000	85.2400	87.1700	+2.312%	638,055	-9.315%
2026-07-15	84.5000	85.6600	84.1500	85.2000	+1.200%	324,441	-7.218%
2026-07-14	83.4500	84.2600	83.3900	84.1900	+0.887%	363,391	-6.105%
2026-07-13	84.0600	84.1200	83.3000	83.4500	-0.311%	285,205	-5.273%
2026-07-10	83.2200	84.2899	83.1500	83.7100	+0.601%	272,610	-5.567%
2026-07-09	82.4800	83.6600	82.4700	83.2100	+1.143%	673,780	-4.999%
2026-07-08	84.2800	84.2800	81.8900	82.2700	-2.524%	330,255	-3.914%
2026-07-07	85.3050	85.6300	84.3600	84.4000	-0.378%	261,461	-6.339%
2026-07-06	84.0600	85.1100	83.8150	84.7200	+0.641%	253,388	-6.693%
2026-07-02	85.5600	85.5600	83.7200	84.1800	-0.965%	281,467	-6.094%
2026-07-01	83.7200	85.7350	83.7200	85.0000	+1.529%	421,973	-7.000%
2026-06-30	83.3000	83.9100	82.8900	83.7200	+0.372%	300,346	-5.578%
2026-06-29	83.8800	84.0600	82.7200	83.4100	-2.089%	455,820	-5.227%
2026-06-26	85.4600	85.7500	84.4600	85.1900	+0.094%	1,139,992	-7.207%
2026-06-25	83.8600	85.2000	83.8400	85.1100	+1.515%	490,019	-7.120%
2026-06-24	83.4600	84.3000	82.8950	83.8400	+1.061%	449,754	-5.713%
2026-06-23	81.4000	83.1600	81.3500	82.9600	+1.916%	412,145	-4.713%
2026-06-22	81.1800	81.8600	80.9950	81.4000	+0.432%	334,244	-2.887%
2026-06-18	81.6900	82.2200	80.6800	81.0500	-0.025%	1,202,786	-2.468%
2026-06-17	81.9500	82.8300	80.1550	81.0700	-1.614%	381,005	-2.492%
2026-06-16	82.6800	83.2200	82.0100	82.4000	+0.427%	384,550	-4.066%
2026-06-15	83.5500	84.1400	81.8300	82.0500	-1.465%	267,863	-3.656%
2026-06-12	82.3700	83.3100	81.9150	83.2700	+1.810%	413,633	-5.068%
2026-06-11	81.6300	82.1700	80.6350	81.7900	+0.566%	217,743	-3.350%
2026-06-10	81.3300	81.9150	80.9200	81.3300	+0.893%	276,746	-2.803%
2026-06-09	79.9700	81.7600	79.9700	80.6100	+1.460%	238,401	-1.935%
2026-06-08	79.8500	80.5000	79.2023	79.4500	-0.151%	183,248	-0.503%
2026-06-05	78.7400	80.0300	78.7400	79.5700	+1.054%	217,416	-0.654%
2026-06-04	77.9200	79.2225	77.9000	78.7400	+2.606%	325,015	+0.394%
2026-06-03	78.7600	78.8550	76.6700	76.7400	-3.008%	288,099	+3.010%
2026-06-02	77.2600	79.4800	77.2600	79.1200	+2.025%	303,688	-0.088%
2026-06-01	78.4300	78.8400	77.2600	77.5500	-1.935%	534,758	+1.934%
2026-05-29	78.9400	79.4400	78.5550	79.0800	-0.013%	304,277	-0.038%
2026-05-28	78.6600	79.2600	77.9400	79.0900	+0.215%	251,709	-0.051%
2026-05-27	80.0100	80.2200	78.6100	78.9200	-1.239%	248,790	+0.165%
2026-05-26	78.9900	80.2000	78.9200	79.9100	+1.383%	298,286	-1.076%
2026-05-22	79.2700	79.4200	78.3292	78.8200	+0.203%	380,107	+0.292%
2026-05-21	78.5000	78.9600	77.6600	78.6600	-0.342%	298,280	+0.496%
2026-05-20	77.6700	79.4050	77.4300	78.9300	+1.871%	367,588	+0.152%
2026-05-19	77.6100	77.7600	76.7100	77.4800	-0.168%	233,478	+2.026%
2026-05-18	76.4900	77.7300	76.4900	77.6100	+2.065%	384,324	+1.855%
2026-05-15	77.1600	77.9900	75.5900	76.0400	-1.144%	332,309	+3.958%
2026-05-14	76.7400	77.5700	76.7300	76.9200	+0.985%	278,930	+2.769%
2026-05-13	76.5500	77.2300	76.0500	76.1700	-0.975%	345,368	+3.781%
2026-05-12	76.9600	77.2200	75.3900	76.9200	+0.274%	297,358	+2.769%
2026-05-11	78.5400	78.6000	76.5650	76.7100	-1.905%	455,653	+3.050%
2026-05-08	78.2100	78.9450	78.0500	78.2000	-0.038%	224,307	+1.087%
2026-05-07	78.7600	79.3150	77.7600	78.2300	-0.502%	327,488	+1.048%
2026-05-06	78.7700	79.4550	78.1550	78.6250	+0.931%	257,759	+0.541%
2026-05-05	77.3100	78.4750	77.1200	77.9000	+0.959%	355,408	+1.476%
2026-05-04	77.4500	77.8200	76.5700	77.1600	-0.374%	350,142	+2.449%
2026-05-01	77.9900	78.7700	77.4400	77.4500	-0.692%	268,818	+2.066%
2026-04-30	76.5700	78.8600	76.5000	77.9900	+1.220%	355,130	+1.359%
2026-04-29	78.4500	78.9550	76.9700	77.0500	-2.184%	322,524	+2.596%
2026-04-28	78.6100	79.3200	78.4600	78.7700	+0.858%	320,209	+0.355%
2026-04-27	77.7500	79.1800	77.7500	78.1000	+0.450%	553,325	+1.216%
2026-04-24	78.0400	78.3500	77.2000	77.7500	-0.626%	365,907	+1.672%
2026-04-23	78.6600	79.3700	77.5000	78.2400	-0.051%	395,958	+1.035%
2026-04-22	77.9900	79.0625	77.1750	78.2800	+0.785%	304,936	+0.984%
2026-04-21	79.0100	79.6500	77.3700	77.6700	-1.969%	358,134	+1.777%
2026-04-20	77.7800	79.4200	77.0400	79.2300	+1.642%	550,573	-0.227%
2026-04-17	78.4100	80.4350	77.0550	77.9500	-0.587%	996,107	+1.411%
2026-04-16	79.4300	79.7300	78.2250	78.4100	-1.284%	412,626	+0.816%
2026-04-15	80.4100	80.4100	78.7400	79.4300	-0.762%	267,307	-0.478%
2026-04-14	80.1200	80.7500	79.1250	80.0400	-0.398%	277,884	-1.237%
2026-04-13	79.6900	80.4700	78.2000	80.3600	+0.929%	272,022	-1.630%
2026-04-10	81.1200	81.1200	79.5200	79.6200	-2.006%	223,291	-0.716%
2026-04-09	79.5300	81.4500	79.4850	81.2500	+1.398%	350,502	-2.708%
2026-04-08	80.0500	81.7950	79.8900	80.1300	+2.731%	307,012	-1.348%
2026-04-07	77.6900	78.2500	77.2200	78.0000	+0.309%	243,434	+1.346%
2026-04-06	76.6900	78.2900	76.4000	77.7600	+1.276%	337,001	+1.659%
2026-04-02	75.2900	76.8600	74.7100	76.7800	+0.748%	247,934	+2.956%
2026-04-01	75.4000	77.0200	75.4000	76.2100	+1.330%	223,112	+3.727%
2026-03-31	74.6550	76.6100	73.8300	75.2100	+2.215%	296,741	+5.106%
2026-03-30	73.7000	73.9500	73.2950	73.5800	-0.203%	318,784	+7.434%
2026-03-27	74.4300	75.3500	73.5800	73.7300	-1.785%	271,875	+7.216%
2026-03-26	74.2200	75.2500	74.2200	75.0700	+0.160%	232,210	+5.302%
2026-03-25	75.6300	75.8400	74.4900	74.9500	-0.080%	290,362	+5.470%
2026-03-24	74.5800	76.1100	74.2700	75.0100	-0.173%	313,547	+5.386%
2026-03-23	76.5600	77.0900	75.1100	75.1400	+0.589%	499,266	+5.204%
2026-03-20	75.3400	75.3400	74.0400	74.7000	+0.471%	783,194	+5.823%
2026-03-19	73.7700	74.7000	72.6600	74.3500	+0.868%	333,982	+6.321%
2026-03-18	74.1800	74.8600	73.1500	73.7100	-0.954%	428,382	+7.245%
2026-03-17	75.8000	76.2000	74.0600	74.4200	-0.481%	187,649	+6.221%
2026-03-16	75.1800	75.8550	74.3400	74.7800	+0.054%	378,463	+5.710%
2026-03-13	75.5700	76.4600	74.0800	74.7400	-0.453%	299,493	+5.767%
2026-03-12	73.2300	75.2550	72.7500	75.0800	-0.332%	393,029	+5.288%
2026-03-11	75.7500	76.5350	74.9150	75.3300	-1.465%	286,400	+4.938%
2026-03-10	75.9600	78.1600	75.6300	76.4500	-0.144%	384,370	+3.401%
2026-03-09	75.7500	76.9900	73.6300	76.5600	-0.842%	420,984	+3.252%
2026-03-06	76.0900	77.3100	74.8600	77.2100	-1.392%	269,931	+2.383%
2026-03-05	78.5200	79.7900	77.3200	78.3000	-1.273%	236,159	+0.958%
2026-03-04	79.7400	80.3700	78.9100	79.3100	-0.214%	199,243	-0.328%
2026-03-03	77.7100	80.0700	77.1700	79.4800	-0.538%	215,641	-0.541%
2026-03-02	77.5600	80.4700	76.5800	79.9100	+2.357%	397,435	-1.076%
2026-02-27	80.3100	81.0800	77.6400	78.0700	-4.839%	502,885	+1.255%
2026-02-26	82.0100	83.5650	81.1200	82.0400	+0.379%	251,176	-3.645%
2026-02-25	81.0600	82.2250	80.1400	81.7300	+1.553%	215,483	-3.279%
2026-02-24	80.0100	81.0300	79.6450	80.4800	+0.613%	270,865	-1.777%
2026-02-23	83.4000	83.4000	79.0600	79.9900	-4.158%	355,120	-1.175%
2026-02-20	82.1800	83.4950	81.3000	83.4600	+1.570%	243,634	-5.284%
2026-02-19	81.7000	82.3600	78.5400	82.1700	-0.109%	273,535	-3.797%
2026-02-18	82.9200	84.6200	81.9800	82.2600	-0.832%	217,884	-3.902%
2026-02-17	83.9800	84.9900	82.8000	82.9500	-0.872%	258,031	-4.702%
2026-02-13	83.1600	83.8700	81.9400	83.6800	+1.002%	184,615	-5.533%
2026-02-12	85.0200	85.5000	81.9600	82.8500	-1.580%	281,854	-4.587%
2026-02-11	85.4100	86.3000	83.9300	84.1800	-0.508%	315,294	-6.094%
2026-02-10	84.7300	85.8700	84.0000	84.6100	-0.669%	277,963	-6.571%
2026-02-09	85.8500	86.2900	84.8400	85.1800	-0.965%	229,498	-7.197%
2026-02-06	85.7000	87.0000	85.2200	86.0100	+0.986%	300,945	-8.092%
2026-02-05	85.2200	86.3000	84.4700	85.1700	-0.059%	383,114	-7.186%
2026-02-04	85.0000	86.5600	84.9600	85.2200	+0.828%	478,271	-7.240%
2026-02-03	82.0900	84.6100	80.8150	84.5200	+2.960%	407,364	-6.472%
2026-02-02	78.4000	82.6900	78.4000	82.0900	+1.622%	359,774	-3.703%
2026-01-30	80.0300	81.4700	80.0050	80.7800	+0.310%	539,146	-2.142%
2026-01-29	79.9800	80.9400	79.6200	80.5300	+1.232%	429,761	-1.838%
2026-01-28	79.7000	80.9800	79.1798	79.5500	0.000%	427,769	-0.629%
2026-01-27	78.4700	79.5700	77.8700	79.5500	+1.144%	403,919	-0.629%
2026-01-26	78.5300	79.0000	77.6325	78.6500	+0.421%	477,392	+0.509%
2026-01-23	80.5400	80.5400	77.6300	78.3200	-2.756%	526,895	+0.932%
2026-01-22	79.6600	80.9200	79.6600	80.5400	+1.461%	495,141	-1.850%
2026-01-21	75.8500	79.6800	75.8400	79.3800	+5.251%	307,504	-0.416%
2026-01-20	75.1200	76.0650	73.9600	75.4200	-1.347%	210,125	+4.813%
2026-01-16	76.4300	76.9500	75.9100	76.4500	-0.222%	260,294	+3.401%
2026-01-15	74.7000	76.9100	74.7000	76.6200	+2.419%	298,611	+3.171%
2026-01-14	73.3800	75.0200	73.1500	74.8100	+1.796%	310,552	+5.668%
2026-01-13	74.4000	74.8100	73.3200	73.4900	-1.303%	262,894	+7.566%
2026-01-12	75.0000	75.0650	74.0500	74.4600	-1.377%	298,178	+6.164%
2026-01-09	76.1600	76.9200	75.2500	75.5000	-0.919%	181,335	+4.702%
2026-01-08	74.3500	77.4300	73.8700	76.2000	+2.599%	406,987	+3.740%
2026-01-07	75.0700	75.4400	73.9500	74.2700	-1.132%	298,896	+6.436%
2026-01-06	74.2000	75.1850	73.5350	75.1200	+0.697%	304,997	+5.232%
2026-01-05	72.8900	75.3300	72.8900	74.6000	+1.926%	339,589	+5.965%
2026-01-02	72.9900	74.0250	72.0000	73.1900	+0.151%	390,033	+8.007%
2025-12-31	74.0700	74.4700	73.0300	73.0800	-0.908%	163,172	+8.169%
2025-12-30	74.6900	74.6900	73.6200	73.7500	-1.259%	169,899	+7.186%
2025-12-29	75.1300	75.1300	74.4650	74.6900	-1.308%	281,246	+5.837%
2025-12-26	75.5300	75.9400	75.2600	75.6800	-0.040%	161,020	+4.453%
2025-12-24	76.0500	76.0500	75.4100	75.7100	-0.066%	217,267	+4.412%
2025-12-23	76.8600	77.3300	75.5800	75.7600	-1.853%	317,755	+4.343%
2025-12-22	77.3600	78.1700	76.3000	77.1900	-0.271%	443,510	+2.410%
2025-12-19	76.9200	77.6000	75.7900	77.4000	+0.441%	1,182,382	+2.132%
2025-12-18	77.3500	77.7000	76.5500	77.0600	+0.496%	335,200	+2.582%
2025-12-17	76.8900	78.1600	76.4100	76.6800	-0.571%	327,150	+3.091%
2025-12-16	77.6700	78.0000	75.8000	77.1200	-0.593%	438,747	+2.503%
2025-12-15	76.8800	77.6550	76.7350	77.5800	+1.161%	291,859	+1.895%
2025-12-12	77.0500	77.2100	76.0450	76.6900	-0.221%	200,413	+3.077%
2025-12-11	76.2500	77.7120	75.9900	76.8600	+0.471%	269,774	+2.849%
2025-12-10	74.0600	77.5600	74.0600	76.5000	+2.975%	427,979	+3.333%
2025-12-09	73.8400	75.1400	73.8400	74.2900	+0.189%	288,046	+6.407%
2025-12-08	73.9100	74.6650	73.0900	74.1500	+0.693%	196,679	+6.608%
2025-12-05	73.3500	74.2800	72.8850	73.6400	-0.122%	267,302	+7.347%
2025-12-04	73.8800	74.3600	73.4400	73.7300	-0.405%	170,853	+7.216%
2025-12-03	73.4400	74.6600	72.5800	74.0300	+1.037%	271,211	+6.781%
2025-12-02	73.7200	74.1500	72.7000	73.2700	0.000%	195,702	+7.889%
2025-12-01	71.3900	73.5100	70.8200	73.2700	+1.693%	177,282	+7.889%
2025-11-28	72.8000	72.8000	71.8250	72.0500	-1.057%	111,829	+9.715%
2025-11-26	73.1500	73.9850	72.6500	72.8200	-1.261%	533,254	+8.555%
2025-11-25	71.3800	74.3300	71.3800	73.7500	+3.932%	427,360	+7.186%
2025-11-24	69.9400	71.3000	68.2950	70.9600	+1.575%	306,588	+11.401%
2025-11-21	67.1400	70.5500	67.0000	69.8600	+4.409%	315,736	+13.155%
2025-11-20	68.0100	69.0800	66.7800	66.9100	-0.417%	261,627	+18.144%
2025-11-19	66.6000	67.4000	66.1700	67.1900	+0.916%	210,470	+17.651%
2025-11-18	66.2400	67.5400	66.2400	66.5800	+0.181%	326,404	+18.729%
2025-11-17	69.1200	69.1200	66.2400	66.4600	-3.904%	322,042	+18.944%
2025-11-14	67.8800	69.4000	67.5000	69.1600	+0.217%	311,537	+14.300%
2025-11-13	69.4300	70.2650	68.6050	69.0100	-1.033%	292,706	+14.549%
2025-11-12	70.0600	71.3350	69.6600	69.7300	-0.585%	218,016	+13.366%
2025-11-11	69.7300	70.5450	69.3800	70.1400	+0.660%	185,702	+12.703%
2025-11-10	70.8500	71.2000	69.5100	69.6800	-1.135%	387,382	+13.447%
2025-11-07	69.3300	70.5500	68.7400	70.4800	+1.585%	257,385	+12.159%
2025-11-06	69.6900	70.2400	67.9501	69.3800	-0.516%	306,817	+13.938%
2025-11-05	67.9100	70.6600	67.9100	69.7400	+2.363%	337,727	+13.350%
2025-11-04	66.5000	68.3900	66.5000	68.1300	+0.561%	402,608	+16.028%
2025-11-03	66.4400	67.7950	65.6750	67.7500	+0.684%	399,797	+16.679%
2025-10-31	67.3500	67.4400	66.1200	67.2900	+0.179%	294,615	+17.477%
2025-10-30	67.1000	68.0700	65.4450	67.1700	+0.194%	289,101	+17.686%
2025-10-29	67.9000	68.9200	66.3950	67.0400	-1.830%	256,676	+17.915%
2025-10-28	68.0000	68.7000	67.7100	68.2900	-0.015%	170,854	+15.756%
2025-10-27	69.3000	69.6800	68.2200	68.3000	-1.301%	189,871	+15.739%
2025-10-24	68.7700	69.6100	68.6100	69.2000	+1.571%	166,520	+14.234%
2025-10-23	67.7600	68.5150	66.6300	68.1300	+0.235%	268,864	+16.028%
2025-10-22	69.1000	69.5200	67.6700	67.9700	-1.393%	276,401	+16.301%
2025-10-21	69.1300	69.3200	68.5100	68.9300	+0.481%	308,740	+14.682%
2025-10-20	66.6400	69.0500	66.2400	68.6000	+3.578%	420,201	+15.233%
2025-10-17	65.5800	66.9350	64.4200	66.2300	+2.858%	432,721	+19.357%
2025-10-16	67.5500	67.8500	63.3300	64.3900	-5.197%	524,059	+22.768%
2025-10-15	70.0400	70.0500	67.6300	67.9200	-2.749%	394,261	+16.387%
2025-10-14	67.2700	70.2600	67.1500	69.8400	+2.994%	281,014	+13.187%
2025-10-13	66.5000	67.9200	65.9900	67.8100	+3.527%	263,831	+16.576%
2025-10-10	69.2400	70.3400	65.2800	65.5000	-4.797%	389,318	+20.687%
2025-10-09	69.3000	69.6400	68.1400	68.8000	-1.007%	316,408	+14.898%
2025-10-08	70.2300	70.6200	69.3900	69.5000	-0.813%	286,424	+13.741%
2025-10-07	70.5100	70.8800	69.7700	70.0700	-0.313%	215,336	+12.816%
2025-10-06	69.3100	71.5850	69.3100	70.2900	+1.210%	278,429	+12.463%
2025-10-03	69.3800	70.5600	68.8900	69.4500	+0.813%	350,927	+13.823%
2025-10-02	68.9300	69.4800	68.4200	68.8900	-0.347%	238,856	+14.748%
2025-10-01	68.5800	69.2250	67.8500	69.1300	-0.058%	156,064	+14.350%
2025-09-30	69.2300	69.6400	68.0900	69.1700	-0.389%	211,177	+14.284%
2025-09-29	70.3600	70.4700	68.9500	69.4400	-2.183%	238,229	+13.839%
2025-09-26	70.7200	71.3700	70.1945	70.9900	+0.824%	175,980	+11.354%
2025-09-25	70.1100	70.6300	69.7600	70.4100	-0.043%	175,838	+12.271%
2025-09-24	70.3600	70.9200	68.5250	70.4400	-0.156%	144,671	+12.223%
2025-09-23	70.2800	71.8200	70.2800	70.5500	+0.570%	218,759	+12.048%
2025-09-22	70.6500	70.9150	69.7900	70.1500	-1.378%	227,136	+12.687%
2025-09-19	72.8400	73.3600	70.9100	71.1300	-2.348%	1,012,941	+11.135%
2025-09-18	70.8700	73.0200	70.5300	72.8400	+3.392%	300,013	+8.526%
2025-09-17	70.0500	72.2900	69.8550	70.4500	+0.816%	294,333	+12.207%
2025-09-16	70.8100	70.8100	69.0850	69.8800	-1.397%	301,062	+13.122%
2025-09-15	70.8000	71.6400	67.8400	70.8700	-0.575%	672,274	+11.542%
2025-09-12	70.0100	71.3100	68.3850	71.2800	+1.698%	433,358	+10.901%
2025-09-11	69.4700	70.1800	69.0300	70.0900	+1.125%	189,670	+12.784%
2025-09-10	69.7000	70.4050	69.1400	69.3100	-0.773%	254,823	+14.053%
2025-09-09	70.7300	71.3100	69.6150	69.8500	-1.620%	251,398	+13.171%
2025-09-08	71.1400	71.6950	70.0500	71.0000	-0.127%	201,992	+11.338%
2025-09-05	72.2900	73.1150	70.8550	71.0900	-1.332%	358,896	+11.197%
2025-09-04	70.8600	72.1500	70.5750	72.0500	+2.155%	279,061	+9.715%
2025-09-03	70.5600	71.4700	68.0700	70.5300	-0.732%	242,497	+12.080%
2025-09-02	70.7700	71.2950	70.1875	71.0500	-0.643%	217,547	+11.260%
2025-08-29	71.8300	72.3500	71.4300	71.5100	-0.251%	210,739	+10.544%
2025-08-28	72.1600	72.5600	71.2100	71.6900	-0.348%	205,042	+10.266%
2025-08-27	70.9400	72.4700	70.9300	71.9400	+0.883%	252,551	+9.883%
2025-08-26	70.4200	71.7000	70.4200	71.3100	+1.063%	252,847	+10.854%
2025-08-25	70.4300	71.2350	67.9300	70.5600	-0.536%	264,192	+12.032%
2025-08-22	67.4500	70.9830	66.8400	70.9400	+5.944%	333,095	+11.432%
2025-08-21	66.7900	67.9000	66.4600	66.9600	-0.416%	313,767	+18.056%
2025-08-20	66.8100	67.5000	66.2300	67.2400	+0.802%	265,884	+17.564%
2025-08-19	66.7600	67.6400	66.4950	66.7050	-0.247%	187,620	+18.507%
2025-08-18	65.6500	67.1100	65.0900	66.8700	+1.196%	310,547	+18.214%
2025-08-15	68.1900	68.5500	66.0700	66.0800	-2.824%	452,386	+19.628%
2025-08-14	66.7600	68.1650	66.7600	68.0000	+0.206%	410,671	+16.250%
2025-08-13	67.1600	68.3300	66.8050	67.8600	+1.435%	335,181	+16.490%
2025-08-12	64.9900	67.1950	63.2500	66.9000	+3.979%	362,644	+18.161%
2025-08-11	63.8900	64.4200	63.4600	64.3400	+0.831%	274,197	+22.863%
2025-08-08	63.6900	64.0100	62.9000	63.8100	+1.045%	141,045	+23.883%
2025-08-07	64.2500	64.2500	62.7300	63.1500	-0.692%	298,766	+25.178%
2025-08-06	64.1200	64.4900	63.5200	63.5900	-0.827%	336,631	+24.312%
2025-08-05	64.1100	64.6800	62.5875	64.1200	+0.250%	530,498	+23.284%
2025-08-04	62.4200	63.9900	62.0700	63.9600	+3.062%	353,389	+23.593%
2025-08-01	62.7800	63.1350	61.5500	62.0600	-2.345%	546,784	+27.377%
2025-07-31	63.5600	64.2100	63.2050	63.5500	-1.105%	389,762	+24.390%
2025-07-30	65.1500	65.5800	63.9600	64.2600	-0.925%	461,445	+23.016%
2025-07-29	66.4000	66.4000	64.6400	64.8600	-1.533%	628,586	+21.878%
2025-07-28	66.3000	66.3250	65.7100	65.8700	-0.559%	269,143	+20.009%
2025-07-25	66.6200	66.9000	65.6400	66.2400	-0.600%	319,898	+19.339%
2025-07-24	67.8200	68.1650	66.4900	66.6400	-2.658%	296,895	+18.622%
2025-07-23	68.7400	69.1100	67.5300	68.4600	-0.073%	385,152	+15.469%
2025-07-22	68.8700	69.1100	67.9700	68.5100	-0.320%	409,440	+15.385%
2025-07-21	69.8200	70.7500	68.6600	68.7300	-1.079%	584,554	+15.015%
2025-07-18	68.0000	71.1900	67.2100	69.4800	+5.770%	934,092	+13.774%
2025-07-17	64.0900	65.7300	64.0900	65.6900	+2.369%	425,462	+20.338%
2025-07-16	64.4500	65.5200	63.1350	64.1700	+0.047%	369,041	+23.188%
2025-07-15	66.8600	67.1500	64.1000	64.1400	-4.326%	461,598	+23.246%
2025-07-14	65.8100	67.1300	65.1200	67.0400	+1.607%	365,475	+17.915%
2025-07-11	66.8400	66.8600	65.8900	65.9800	-2.121%	439,794	+19.809%
2025-07-10	66.5900	67.7450	65.8800	67.4100	+0.959%	427,494	+17.267%
2025-07-09	66.6800	67.1400	66.0800	66.7700	+0.648%	314,877	+18.391%
2025-07-08	65.5100	67.2300	65.4350	66.3400	+1.639%	649,988	+19.159%
2025-07-07	66.4300	67.9100	65.2000	65.2700	-2.495%	1,546,400	+21.112%
2025-07-03	66.3700	67.7950	66.2600	66.9400	+1.194%	483,211	+18.091%
2025-07-02	65.7400	66.4900	64.8500	66.1500	+1.240%	671,411	+19.501%
2025-07-01	62.2400	66.1500	61.1900	65.3400	+3.904%	693,225	+20.983%
2025-06-30	63.5300	63.8150	62.5850	62.8850	-1.171%	335,339	+25.706%
2025-06-27	63.7700	64.2400	63.0350	63.6300	-0.110%	562,544	+24.234%
2025-06-26	62.1800	63.8000	61.6300	63.7000	+3.108%	293,616	+24.097%
2025-06-25	62.6300	62.7550	61.6900	61.7800	-1.483%	329,748	+27.954%
2025-06-24	63.2200	64.1400	57.0100	62.7100	+0.128%	326,626	+26.056%
2025-06-23	60.8400	62.6700	59.3100	62.6300	+2.571%	354,167	+26.217%
2025-06-20	61.7100	62.2100	60.5700	61.0600	-0.326%	920,469	+29.463%
2025-06-18	60.9300	62.1347	60.9300	61.2600	0.000%	337,024	+29.040%
2025-06-17	62.0500	62.8750	61.1610	61.2600	-2.312%	301,247	+29.040%
2025-06-16	64.3100	64.5950	62.6700	62.7100	-1.166%	286,820	+26.056%
2025-06-13	64.8300	69.9999	63.3400	63.4500	-2.759%	290,692	+24.586%
2025-06-12	64.7300	65.3600	64.2700	65.2500	+0.077%	276,732	+21.149%
2025-06-11	66.0400	66.0700	64.8100	65.2000	-0.655%	196,754	+21.242%
2025-06-10	64.7000	65.9500	64.7000	65.6300	+1.406%	213,718	+20.448%
2025-06-09	64.2000	65.3500	63.4700	64.7200	+1.339%	272,310	+22.142%
2025-06-06	63.0100	63.9100	62.8550	63.8650	+3.091%	303,816	+23.777%
2025-06-05	61.5000	62.0950	61.1500	61.9500	+0.978%	350,031	+27.603%
2025-06-04	61.5400	62.1000	60.2500	61.3500	-0.599%	237,562	+28.851%
2025-06-03	60.8600	62.3750	60.5500	61.7200	+1.230%	258,894	+28.078%
2025-06-02	61.5200	61.8400	60.1050	60.9700	-0.862%	191,440	+29.654%
2025-05-30	61.7200	62.2200	59.7750	61.5000	-1.014%	244,469	+28.537%
2025-05-29	61.6800	63.3950	61.1705	62.1300	+1.024%	223,855	+27.233%
2025-05-28	62.1800	62.7500	61.4000	61.5000	-1.490%	266,635	+28.537%
2025-05-27	61.6600	62.4900	60.9400	62.4300	+2.715%	192,369	+26.622%
2025-05-23	59.6100	61.0600	59.6100	60.7800	-0.654%	230,801	+30.059%
2025-05-22	61.0500	62.4200	60.6500	61.1800	-0.439%	465,282	+29.209%
2025-05-21	63.4200	63.7900	61.3600	61.4500	-4.179%	237,133	+28.641%
2025-05-20	64.7400	64.8300	63.2300	64.1300	-0.789%	181,873	+23.265%
2025-05-19	63.9500	64.7000	62.2450	64.6400	-0.093%	310,969	+22.293%
2025-05-16	64.4200	64.7700	63.6500	64.7000	-0.139%	356,117	+22.179%
2025-05-15	64.6700	65.8450	64.2606	64.7900	+0.325%	311,997	+22.010%
2025-05-14	64.9100	65.4450	64.2300	64.5800	-0.966%	296,614	+22.406%
2025-05-13	64.4500	65.5850	64.4500	65.2100	+0.555%	187,022	+21.224%
2025-05-12	64.5100	65.6600	64.5100	64.8500	+4.850%	346,190	+21.897%
2025-05-09	61.9300	62.3500	61.3800	61.8500	-0.194%	171,680	+27.809%
2025-05-08	61.3400	62.5500	61.0200	61.9700	+1.975%	337,469	+27.562%
2025-05-07	61.9500	62.1700	60.6300	60.7700	-0.800%	374,658	+30.081%
2025-05-06	61.3500	62.3400	60.7400	61.2600	-1.527%	273,363	+29.040%
2025-05-05	61.4800	62.9150	61.4200	62.2100	-0.144%	275,734	+27.070%
2025-05-02	59.7000	62.3600	59.5800	62.3000	+4.172%	365,084	+26.886%
2025-05-01	59.1700	60.5100	58.5500	59.8050	+1.210%	299,379	+32.180%
2025-04-30	58.0900	59.5650	57.0300	59.0900	-0.270%	353,396	+33.779%
2025-04-29	58.3700	59.4000	57.5800	59.2500	+1.839%	309,114	+33.418%
2025-04-28	58.0800	58.6000	57.2550	58.1800	+0.241%	299,302	+35.871%
2025-04-25	57.7400	58.2800	57.0700	58.0400	-0.548%	225,640	+36.199%
2025-04-24	57.2900	58.5100	56.6500	58.3600	+1.039%	334,030	+35.452%
2025-04-23	58.3700	59.5650	57.2100	57.7600	+1.404%	291,096	+36.859%
2025-04-22	55.1500	57.1900	54.2800	56.9600	+4.284%	325,509	+38.782%
2025-04-21	52.1500	55.5600	52.1500	54.6200	-2.185%	503,140	+44.727%
2025-04-17	54.9500	56.2800	54.9500	55.8400	+0.867%	518,497	+41.565%
2025-04-16	55.0700	55.9600	54.9200	55.3600	+0.217%	485,780	+42.793%
2025-04-15	54.3700	56.1300	54.3700	55.2400	+1.712%	280,979	+43.103%
2025-04-14	54.6700	54.8500	53.1550	54.3100	+1.287%	295,542	+45.553%
2025-04-11	53.6000	54.8400	52.3800	53.6200	-1.325%	420,426	+47.426%