Dark

TCBI
Texas Capital Bancshares, Inc.
stock NASDAQ

At Close

Aug 20, 2026 3:59:52 PM EDT

98.07USD-0.132%(-0.13)374,698

83.23Bid 113.06Ask 29.83Spread

Pre-market

Aug 20, 2026 8:43:30 AM EDT

97.69USD-0.519%(-0.51)200

After-hours

Aug 20, 2026 4:00:30 PM EDT

98.04USD-0.031%(-0.03)61,366

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	97.8900	98.9400	97.8600	98.0700	-0.132%	374,698	0.000%
2026-08-19	100.2500	100.3050	97.5600	98.2000	-1.633%	470,136	-0.132%
2026-08-18	101.4500	101.4500	99.6500	99.8300	-1.246%	390,223	-1.763%
2026-08-17	100.4600	101.3700	100.1300	101.0900	+0.069%	462,713	-2.987%
2026-08-14	100.8000	101.6300	100.0700	101.0200	+0.188%	263,943	-2.920%
2026-08-13	101.7000	101.9100	100.6300	100.8300	-0.030%	239,311	-2.737%
2026-08-12	100.5900	100.9600	100.0500	100.8600	+0.508%	254,173	-2.766%
2026-08-11	99.6300	100.4100	99.3050	100.3500	+1.078%	307,189	-2.272%
2026-08-10	98.8100	99.8650	98.5800	99.2800	-0.050%	442,868	-1.219%
2026-08-07	98.8100	99.7900	97.8300	99.3300	-0.156%	272,804	-1.268%
2026-08-06	100.4500	100.7150	99.4200	99.4850	-0.495%	422,440	-1.422%
2026-08-05	101.9500	101.9500	99.9700	99.9800	-1.517%	321,452	-1.910%
2026-08-04	101.3600	102.7900	100.9301	101.5200	+0.227%	350,469	-3.398%
2026-08-03	99.6800	101.4200	99.6800	101.2900	+2.468%	510,481	-3.179%
2026-07-31	99.2200	99.8200	97.9089	98.8500	+0.111%	348,967	-0.789%
2026-07-30	98.8900	99.0420	98.1050	98.7400	+0.325%	386,401	-0.679%
2026-07-29	98.1700	99.1600	97.9900	98.4200	-0.294%	539,827	-0.356%
2026-07-28	98.4000	99.3300	98.0200	98.7100	+0.315%	491,409	-0.648%
2026-07-27	99.8700	100.4200	98.1362	98.4000	-0.856%	582,702	-0.335%
2026-07-24	99.0000	100.7300	98.8300	99.2500	+0.588%	492,280	-1.189%
2026-07-23	98.5800	100.7500	96.9600	98.6700	-4.120%	1,317,236	-0.608%
2026-07-22	104.0000	104.0000	101.9500	102.9100	-0.714%	544,851	-4.703%
2026-07-21	103.4200	103.9200	101.3000	103.6500	+0.145%	427,420	-5.384%
2026-07-20	104.8400	105.6600	103.3300	103.5000	-1.494%	468,388	-5.246%
2026-07-17	106.5000	107.1750	104.2700	105.0700	-2.478%	461,448	-6.662%
2026-07-16	104.0000	107.7800	103.8650	107.7400	+3.666%	638,006	-8.975%
2026-07-15	101.9800	104.3450	101.4650	103.9300	+1.912%	563,691	-5.638%
2026-07-14	101.8000	103.0400	101.2200	101.9800	+0.108%	344,911	-3.834%
2026-07-13	102.7900	102.8900	101.0600	101.8700	-0.479%	483,330	-3.730%
2026-07-10	102.6900	103.3450	101.8800	102.3600	-0.302%	328,906	-4.191%
2026-07-09	101.6000	103.6300	101.6000	102.6700	+1.183%	386,669	-4.480%
2026-07-08	103.1800	103.3000	100.5950	101.4700	-2.620%	620,662	-3.351%
2026-07-07	105.9400	106.2400	104.1200	104.2000	-1.063%	479,544	-5.883%
2026-07-06	103.6600	105.6700	103.6600	105.3200	+1.318%	526,138	-6.884%
2026-07-02	104.6900	105.3900	102.7900	103.9500	-0.564%	529,071	-5.657%
2026-07-01	103.2900	105.8500	102.3150	104.5400	+1.240%	503,562	-6.189%
2026-06-30	103.6400	104.5500	102.7200	103.2600	+0.526%	678,300	-5.026%
2026-06-29	102.2200	103.5100	101.6800	102.7200	-0.658%	582,187	-4.527%
2026-06-26	104.1600	104.5800	102.7150	103.4000	-0.183%	1,193,183	-5.155%
2026-06-25	103.2100	104.1700	98.8300	103.5900	+0.505%	516,386	-5.329%
2026-06-24	101.5000	103.2500	100.8950	103.0700	+1.697%	652,266	-4.851%
2026-06-23	99.5400	101.5300	99.4200	101.3500	+1.757%	434,127	-3.236%
2026-06-22	98.7500	100.2500	98.7000	99.6000	+0.535%	459,162	-1.536%
2026-06-18	99.6700	100.2900	98.6100	99.0700	-0.242%	1,218,664	-1.009%
2026-06-17	100.8300	101.7600	98.5900	99.3100	-1.771%	712,118	-1.249%
2026-06-16	101.6900	102.0900	100.1050	101.1000	+0.367%	561,683	-2.997%
2026-06-15	102.0800	102.3100	100.3100	100.7300	-0.768%	438,719	-2.641%
2026-06-12	101.2000	102.0400	100.6350	101.5100	+1.146%	622,908	-3.389%
2026-06-11	100.8000	101.3500	99.1000	100.3600	+0.170%	545,684	-2.282%
2026-06-10	101.1900	102.2600	99.7400	100.1900	-0.753%	512,505	-2.116%
2026-06-09	100.9500	102.7100	99.6650	100.9500	+0.348%	686,009	-2.853%
2026-06-08	102.0600	102.7900	100.5900	100.6000	-1.072%	451,920	-2.515%
2026-06-05	102.4500	102.9900	101.0000	101.6900	-0.635%	566,969	-3.560%
2026-06-04	100.2700	102.5200	100.1600	102.3400	+3.436%	505,749	-4.172%
2026-06-03	99.2900	99.7100	98.5100	98.9400	-0.802%	521,142	-0.879%
2026-06-02	97.6200	100.2100	97.3500	99.7400	+1.755%	269,611	-1.674%
2026-06-01	98.4500	98.8950	96.7600	98.0200	-1.478%	570,309	+0.051%
2026-05-29	99.5300	100.1500	98.7100	99.4900	-0.241%	437,696	-1.427%
2026-05-28	98.1400	99.7800	97.3600	99.7300	+1.620%	520,698	-1.664%
2026-05-27	100.2900	101.3600	97.7400	98.1400	-2.222%	684,062	-0.071%
2026-05-26	99.8200	101.8800	99.5094	100.3700	+0.986%	446,583	-2.292%
2026-05-22	99.1800	100.1600	98.8300	99.3900	+0.394%	355,346	-1.328%
2026-05-21	98.0700	99.2600	96.8850	99.0000	+0.253%	518,406	-0.939%
2026-05-20	97.0500	99.4200	96.5500	98.7500	+2.004%	287,550	-0.689%
2026-05-19	97.0700	97.2900	94.0600	96.8100	-0.657%	382,017	+1.302%
2026-05-18	96.6700	98.1900	96.3500	97.4500	+1.532%	294,786	+0.636%
2026-05-15	96.9000	97.0100	95.3100	95.9800	-1.164%	328,178	+2.178%
2026-05-14	96.9000	97.7500	96.1550	97.1100	+1.167%	259,048	+0.989%
2026-05-13	97.1400	97.8300	95.6950	95.9900	-1.498%	399,732	+2.167%
2026-05-12	98.3200	98.8400	95.1600	97.4500	-0.663%	646,246	+0.636%
2026-05-11	99.9600	100.0300	98.0300	98.1000	-1.861%	311,127	-0.031%
2026-05-08	100.5600	101.0300	99.7400	99.9600	-0.597%	244,733	-1.891%
2026-05-07	102.1300	102.8400	100.1300	100.5600	-1.749%	345,383	-2.476%
2026-05-06	101.6900	103.2900	100.8800	102.3500	+1.659%	448,381	-4.182%
2026-05-05	100.1500	101.1599	99.2800	100.6800	+1.094%	425,661	-2.592%
2026-05-04	100.5600	101.8800	99.4500	99.5900	-1.766%	363,790	-1.526%
2026-05-01	100.7000	102.4400	100.1950	101.3800	+0.675%	377,442	-3.265%
2026-04-30	98.0600	101.4450	96.3450	100.7000	+2.192%	590,160	-2.612%
2026-04-29	100.4400	100.8100	98.4900	98.5400	-2.203%	452,414	-0.477%
2026-04-28	101.3100	102.3950	100.2350	100.7600	+0.449%	419,180	-2.670%
2026-04-27	99.1800	100.8000	98.5500	100.3100	+1.190%	583,914	-2.233%
2026-04-24	103.1200	103.1200	97.9000	99.1300	-4.296%	943,403	-1.069%
2026-04-23	102.7000	104.5100	100.6550	103.5800	+1.014%	672,911	-5.320%
2026-04-22	104.6100	104.6300	101.6800	102.5400	-1.309%	680,047	-4.359%
2026-04-21	105.6300	106.5800	103.7750	103.9000	-1.749%	335,363	-5.611%
2026-04-20	103.6300	106.8200	101.8300	105.7500	+1.119%	414,545	-7.262%
2026-04-17	103.6000	106.1200	102.5200	104.5800	+2.079%	364,529	-6.225%
2026-04-16	102.7200	103.3900	101.7050	102.4500	-0.679%	301,937	-4.275%
2026-04-15	103.1400	103.6300	102.0900	103.1500	0.000%	326,414	-4.925%
2026-04-14	101.6900	103.4000	100.8900	103.1500	+0.851%	355,101	-4.925%
2026-04-13	100.5300	102.5100	99.3450	102.2800	+1.478%	336,648	-4.116%
2026-04-10	100.9500	101.7300	99.8100	100.7900	-0.572%	277,132	-2.699%
2026-04-09	99.6100	101.7800	96.7300	101.3700	+0.946%	320,145	-3.255%
2026-04-08	99.6000	101.9500	98.7000	100.4200	+2.910%	618,155	-2.340%
2026-04-07	96.4000	98.0550	96.4000	97.5800	+0.494%	239,678	+0.502%
2026-04-06	95.8700	97.4300	95.2700	97.1000	+1.177%	201,915	+0.999%
2026-04-02	94.5700	96.7700	93.9900	95.9700	+0.157%	235,097	+2.188%
2026-04-01	95.3700	97.0350	94.8100	95.8200	+0.991%	407,187	+2.348%
2026-03-31	94.5500	95.2700	92.8800	94.8800	+2.341%	511,102	+3.362%
2026-03-30	93.4900	94.0750	92.4200	92.7100	+0.043%	369,879	+5.781%
2026-03-27	94.0700	94.0700	92.1000	92.6700	-2.123%	607,107	+5.827%
2026-03-26	94.1500	95.6699	93.9200	94.6800	-0.442%	372,218	+3.580%
2026-03-25	95.3300	96.2100	94.3800	95.1000	+0.550%	394,951	+3.123%
2026-03-24	92.8900	95.7050	92.7450	94.5800	+0.649%	356,701	+3.690%
2026-03-23	94.3400	96.0500	93.4400	93.9700	+2.164%	544,053	+4.363%
2026-03-20	92.4500	92.4500	90.4700	91.9800	+0.163%	1,129,951	+6.621%
2026-03-19	90.8800	92.7500	90.0200	91.8300	+0.823%	684,022	+6.795%
2026-03-18	91.2900	91.8300	90.5650	91.0800	-0.426%	497,632	+7.675%
2026-03-17	92.9000	93.6075	90.6000	91.4700	-0.608%	379,808	+7.215%
2026-03-16	93.5400	93.9700	92.0200	92.0300	-0.530%	296,362	+6.563%
2026-03-13	93.2400	93.6800	91.4900	92.5200	+0.195%	544,181	+5.999%
2026-03-12	88.3700	92.5200	87.4400	92.3400	+1.562%	727,005	+6.205%
2026-03-11	91.7700	92.1000	90.3600	90.9200	-1.345%	328,126	+7.864%
2026-03-10	92.0000	94.5100	91.0300	92.1600	-0.033%	369,698	+6.413%
2026-03-09	90.4000	92.9800	88.1500	92.1900	+0.316%	450,077	+6.378%
2026-03-06	92.2700	92.9200	90.3400	91.9000	-3.446%	585,156	+6.714%
2026-03-05	94.7400	96.3700	94.2600	95.1800	-0.937%	349,790	+3.036%
2026-03-04	96.1500	96.9600	94.9000	96.0800	+0.576%	462,274	+2.071%
2026-03-03	93.7200	96.3500	92.9600	95.5300	-0.892%	381,966	+2.659%
2026-03-02	93.1800	97.5500	92.8550	96.3900	+1.144%	531,488	+1.743%
2026-02-27	99.4500	101.6299	94.1000	95.3000	-6.108%	664,853	+2.907%
2026-02-26	100.3600	102.2100	99.3600	101.5000	+2.041%	538,700	-3.379%
2026-02-25	98.0100	99.9100	96.8450	99.4700	+2.811%	486,878	-1.407%
2026-02-24	97.2300	98.7600	96.5000	96.7500	-0.790%	550,733	+1.364%
2026-02-23	104.3700	105.0000	96.9750	97.5200	-7.141%	755,114	+0.564%
2026-02-20	104.8900	106.0000	103.3850	105.0200	+0.363%	628,704	-6.618%
2026-02-19	104.1000	105.9000	103.8300	104.6400	-0.276%	479,265	-6.279%
2026-02-18	104.3800	106.6700	104.3800	104.9300	+0.537%	535,396	-6.538%
2026-02-17	103.7500	105.6200	103.2600	104.3700	+0.919%	601,816	-6.036%
2026-02-13	100.5300	103.7400	99.2350	103.4200	+2.559%	429,926	-5.173%
2026-02-12	104.2000	105.4150	99.9100	100.8400	-2.116%	393,707	-2.747%
2026-02-11	105.0600	106.0000	102.9080	103.0200	-0.942%	352,827	-4.805%
2026-02-10	104.0000	105.1100	103.2200	104.0000	-0.593%	301,970	-5.702%
2026-02-09	104.7800	106.3400	104.3500	104.6200	+0.144%	362,913	-6.261%
2026-02-06	105.0500	107.8800	103.6200	104.4700	+0.937%	702,707	-6.126%
2026-02-05	104.7200	106.2510	100.0000	103.5000	-1.457%	937,735	-5.246%
2026-02-04	106.5900	108.9200	105.0100	105.0300	-0.896%	677,702	-6.627%
2026-02-03	102.9500	106.2200	102.2000	105.9800	+3.415%	695,647	-7.464%
2026-02-02	100.5800	103.8100	100.5800	102.4800	+1.295%	449,611	-4.303%
2026-01-30	100.0200	101.9500	98.1550	101.1700	+0.139%	377,806	-3.064%
2026-01-29	99.5000	101.7700	99.2100	101.0300	+2.185%	426,565	-2.930%
2026-01-28	98.0600	99.0000	97.0650	98.8700	+1.270%	428,738	-0.809%
2026-01-27	97.9400	98.8500	97.2050	97.6300	0.000%	358,450	+0.451%
2026-01-26	96.6700	98.0600	96.3200	97.6300	+0.598%	427,376	+0.451%
2026-01-23	101.5700	101.9900	96.6800	97.0500	-5.076%	560,697	+1.051%
2026-01-22	103.5300	105.3550	101.5900	102.2400	-0.039%	724,503	-4.079%
2026-01-21	98.0700	102.6450	97.0350	102.2800	+5.129%	809,307	-4.116%
2026-01-20	96.2500	98.6000	96.2500	97.2900	-0.735%	501,679	+0.802%
2026-01-16	98.0800	100.4750	97.8400	98.0100	-0.366%	381,986	+0.061%
2026-01-15	96.7600	99.5100	96.7600	98.3700	+1.790%	404,251	-0.305%
2026-01-14	95.5000	96.6600	94.8800	96.6400	+0.814%	443,517	+1.480%
2026-01-13	95.6600	97.2200	95.0000	95.8600	+0.220%	356,016	+2.305%
2026-01-12	96.3100	96.5500	95.0300	95.6500	-1.590%	285,014	+2.530%
2026-01-09	97.2000	98.3100	95.9300	97.1950	-0.292%	451,488	+0.900%
2026-01-08	95.0000	97.7500	95.0000	97.4800	+2.170%	353,639	+0.605%
2026-01-07	95.0000	95.8950	94.0000	95.4100	+0.347%	387,968	+2.788%
2026-01-06	93.7900	95.3800	93.2000	95.0800	+0.742%	304,896	+3.145%
2026-01-05	91.3000	94.7200	91.3000	94.3800	+2.923%	292,388	+3.910%
2026-01-02	91.1400	92.5100	89.7100	91.7000	+1.281%	321,489	+6.947%
2025-12-31	92.0700	92.4000	90.5000	90.5400	-1.501%	234,548	+8.317%
2025-12-30	92.8400	92.8700	91.8800	91.9200	-1.172%	208,827	+6.691%
2025-12-29	93.8300	93.9500	92.4800	93.0100	-0.842%	318,411	+5.440%
2025-12-26	93.5700	93.9200	92.8900	93.8000	+0.064%	206,247	+4.552%
2025-12-24	93.4700	93.8800	92.9300	93.7400	+0.321%	87,525	+4.619%
2025-12-23	93.3500	94.3600	93.1800	93.4400	+0.021%	321,018	+4.955%
2025-12-22	93.1900	94.1700	92.7000	93.4200	+0.896%	469,133	+4.978%
2025-12-19	92.3200	93.8650	92.0500	92.5900	-0.291%	1,532,461	+5.919%
2025-12-18	94.2700	94.7600	92.7150	92.8600	-0.504%	542,364	+5.611%
2025-12-17	94.7200	95.9875	93.1500	93.3300	-1.467%	512,277	+5.079%
2025-12-16	95.5500	96.4550	91.9300	94.7200	-1.436%	477,487	+3.537%
2025-12-15	96.4800	97.1900	95.5000	96.1000	+0.713%	388,335	+2.050%
2025-12-12	97.4900	97.4900	94.9300	95.4200	-1.639%	321,046	+2.777%
2025-12-11	96.5700	98.0700	96.3750	97.0100	+0.279%	321,145	+1.093%
2025-12-10	92.9100	97.0625	92.9100	96.7400	+3.754%	576,165	+1.375%
2025-12-09	93.0500	94.8581	93.0350	93.2400	-0.054%	402,904	+5.180%
2025-12-08	93.4100	94.1200	92.4000	93.2900	-0.161%	524,605	+5.124%
2025-12-05	93.3500	94.0250	92.8500	93.4400	-0.532%	413,854	+4.955%
2025-12-04	92.9600	94.3150	92.7938	93.9400	+0.632%	385,772	+4.396%
2025-12-03	91.1500	93.5700	90.5850	93.3500	+2.729%	619,458	+5.056%
2025-12-02	92.5100	92.8000	90.7400	90.8700	-0.591%	615,689	+7.923%
2025-12-01	89.2100	91.7000	89.2100	91.4100	+1.375%	424,418	+7.286%
2025-11-28	90.6600	90.8400	89.9600	90.1700	-0.066%	399,162	+8.761%
2025-11-26	90.1600	91.2700	89.7953	90.2300	-0.540%	309,034	+8.689%
2025-11-25	88.9700	92.1550	88.9700	90.7200	+2.462%	458,436	+8.102%
2025-11-24	87.6600	89.7900	86.9900	88.5400	+0.671%	383,290	+10.763%
2025-11-21	85.0100	88.8300	84.8850	87.9500	+3.690%	481,930	+11.507%
2025-11-20	85.8600	87.5000	84.7000	84.8200	+0.094%	392,557	+15.621%
2025-11-19	83.7300	85.0900	83.6750	84.7400	+1.098%	300,481	+15.730%
2025-11-18	82.3400	84.1900	82.3400	83.8200	+1.428%	405,586	+17.001%
2025-11-17	85.2500	85.8350	82.1450	82.6400	-3.683%	406,610	+18.671%
2025-11-14	83.9200	86.0000	83.2800	85.8000	+1.359%	537,876	+14.301%
2025-11-13	86.8000	87.5900	84.3400	84.6500	-3.080%	413,970	+15.854%
2025-11-12	87.1900	88.4900	87.0250	87.3400	-0.046%	379,066	+12.285%
2025-11-11	86.9600	88.0600	86.5100	87.3800	+0.552%	616,899	+12.234%
2025-11-10	87.1900	88.1757	86.6100	86.9000	+0.184%	427,553	+12.854%
2025-11-07	84.4600	86.7400	83.9850	86.7400	+2.469%	295,777	+13.062%
2025-11-06	84.9900	85.8950	84.0900	84.6500	-0.669%	406,219	+15.854%
2025-11-05	84.0100	86.2850	84.0100	85.2200	+1.743%	534,960	+15.079%
2025-11-04	84.6000	84.9900	83.1900	83.7600	-1.817%	417,777	+17.085%
2025-11-03	83.2200	85.3400	82.7200	85.3100	+1.753%	572,942	+14.957%
2025-10-31	81.6400	84.0750	81.2650	83.8400	+2.070%	478,265	+16.973%
2025-10-30	83.2800	85.1700	82.0200	82.1400	-1.428%	508,278	+19.394%
2025-10-29	83.6600	85.4150	82.9500	83.3300	-0.656%	473,021	+17.689%
2025-10-28	85.9100	86.0200	83.0000	83.8800	-2.352%	477,249	+16.917%
2025-10-27	85.9700	86.9300	84.4200	85.9000	+0.527%	678,692	+14.168%
2025-10-24	85.4400	86.8600	84.7700	85.4500	+1.100%	663,307	+14.769%
2025-10-23	83.6100	85.7500	81.9650	84.5200	+3.035%	724,080	+16.032%
2025-10-22	82.0200	83.5000	80.9450	82.0300	+0.416%	782,395	+19.554%
2025-10-21	81.1700	81.8900	80.9100	81.6900	+0.135%	430,296	+20.051%
2025-10-20	79.7600	82.1200	79.1900	81.5800	+3.410%	440,999	+20.213%
2025-10-17	77.8300	79.4900	76.6000	78.8900	+2.348%	736,067	+24.312%
2025-10-16	81.9800	82.0000	75.4100	77.0800	-7.556%	2,323,199	+27.231%
2025-10-15	85.4600	85.7395	82.6200	83.3800	-2.216%	430,542	+17.618%
2025-10-14	81.6000	85.8900	81.6000	85.2700	+3.320%	279,318	+15.011%
2025-10-13	81.4900	82.5800	80.6400	82.5300	+2.931%	382,164	+18.830%
2025-10-10	85.4200	86.3200	80.0000	80.1800	-5.781%	635,649	+22.312%
2025-10-09	86.3200	86.6600	84.6850	85.1000	-1.333%	286,684	+15.241%
2025-10-08	86.8100	87.8500	85.9350	86.2500	-0.427%	227,519	+13.704%
2025-10-07	86.7400	88.1100	85.8250	86.6200	+0.139%	407,312	+13.219%
2025-10-06	85.6000	86.9600	84.5100	86.5000	+2.101%	357,144	+13.376%
2025-10-03	84.1600	85.3350	84.1400	84.7200	+0.618%	321,107	+15.758%
2025-10-02	83.7400	84.2500	82.4950	84.2000	+0.381%	305,567	+16.473%
2025-10-01	83.9700	84.4900	83.2300	83.8800	-0.769%	240,260	+16.917%
2025-09-30	85.2900	86.4400	83.5650	84.5300	-1.088%	414,474	+16.018%
2025-09-29	86.5000	86.6100	84.1000	85.4600	-1.214%	282,592	+14.755%
2025-09-26	86.7500	87.6700	85.8200	86.5100	+0.081%	274,325	+13.363%
2025-09-25	85.9100	87.0600	84.9800	86.4400	+0.500%	533,292	+13.454%
2025-09-24	85.6800	86.7400	85.3600	86.0100	+0.373%	345,380	+14.022%
2025-09-23	85.6700	86.8900	84.9400	85.6900	+0.387%	474,423	+14.447%
2025-09-22	86.5400	87.6000	84.7800	85.3600	-1.862%	389,936	+14.890%
2025-09-19	87.7900	87.8000	86.2300	86.9800	-1.013%	821,523	+12.750%
2025-09-18	85.8500	87.9900	85.5980	87.8700	+3.049%	475,731	+11.608%
2025-09-17	84.6400	87.4600	83.7800	85.2700	+1.295%	403,823	+15.011%
2025-09-16	85.2600	85.2600	82.8300	84.1800	-1.267%	367,252	+16.500%
2025-09-15	87.2200	87.2700	85.1800	85.2600	-1.977%	400,703	+15.025%
2025-09-12	86.9400	87.8100	86.3790	86.9800	-0.424%	271,992	+12.750%
2025-09-11	87.2900	87.7100	86.2000	87.3500	+0.138%	368,783	+12.272%
2025-09-10	86.5800	87.3500	86.4600	87.2300	+0.809%	363,311	+12.427%
2025-09-09	87.0800	87.4000	86.0700	86.5300	-0.882%	411,319	+13.336%
2025-09-08	86.7100	87.5150	85.2700	87.3000	+0.902%	384,521	+12.337%
2025-09-05	87.5400	88.3000	85.7700	86.5200	-0.780%	404,626	+13.350%
2025-09-04	86.7200	87.3075	86.0550	87.2000	+0.926%	341,147	+12.466%
2025-09-03	85.5500	86.6800	84.9500	86.4000	+0.500%	349,920	+13.507%
2025-09-02	85.4500	86.5250	85.0100	85.9700	-0.693%	391,221	+14.075%
2025-08-29	86.7800	87.4700	86.4400	86.5700	-0.069%	532,479	+13.284%
2025-08-28	87.4700	87.4700	85.7900	86.6300	-0.551%	395,709	+13.206%
2025-08-27	86.2200	88.0200	86.1550	87.1100	+0.484%	521,847	+12.582%
2025-08-26	86.1100	87.1900	85.9200	86.6900	+0.615%	706,407	+13.127%
2025-08-25	87.2500	87.5750	86.0000	86.1600	-1.531%	280,877	+13.823%
2025-08-22	84.2000	87.8000	83.7900	87.5000	+4.540%	1,160,210	+12.080%
2025-08-21	83.5400	84.4500	83.3900	83.7000	-0.464%	204,849	+17.168%
2025-08-20	83.9200	84.7000	83.2800	84.0900	+0.598%	386,096	+16.625%
2025-08-19	84.1900	85.6750	83.4700	83.5900	-0.901%	443,864	+17.323%
2025-08-18	83.7000	84.4100	83.2700	84.3500	+0.488%	291,275	+16.266%
2025-08-15	84.7000	84.8300	83.3500	83.9400	-0.768%	466,562	+16.833%
2025-08-14	83.1700	84.9000	82.1500	84.5900	+0.404%	327,900	+15.936%
2025-08-13	82.9100	84.4350	82.5100	84.2500	+2.109%	497,002	+16.404%
2025-08-12	80.2400	82.5600	79.5800	82.5100	+3.838%	423,358	+18.858%
2025-08-11	80.3000	82.0550	79.1500	79.4600	-0.886%	280,265	+23.421%
2025-08-08	80.3500	80.8800	79.5300	80.1700	+0.590%	325,581	+22.328%
2025-08-07	81.5300	83.1950	79.1650	79.7000	-1.080%	270,037	+23.049%
2025-08-06	81.2700	81.2700	80.3700	80.5700	-0.947%	318,797	+21.720%
2025-08-05	81.6100	81.9500	79.2766	81.3400	+0.037%	459,711	+20.568%
2025-08-04	81.4200	81.4600	80.7050	81.3100	+0.482%	385,959	+20.612%
2025-08-01	82.5900	82.8050	79.8100	80.9200	-3.632%	657,977	+21.194%
2025-07-31	84.9000	85.3700	83.6550	83.9700	-1.744%	383,789	+16.792%
2025-07-30	86.2000	86.8450	84.8050	85.4600	-0.396%	464,111	+14.755%
2025-07-29	87.2700	87.5100	85.7400	85.8000	-0.786%	439,909	+14.301%
2025-07-28	85.7200	86.5700	85.2200	86.4800	+1.383%	338,037	+13.402%
2025-07-25	86.4100	86.4100	84.2528	85.3000	-1.307%	775,743	+14.971%
2025-07-24	88.2300	88.2300	86.2200	86.4300	-2.073%	352,931	+13.468%
2025-07-23	90.0000	90.4000	87.7700	88.2600	-1.308%	472,632	+11.115%
2025-07-22	89.6900	90.5650	88.1800	89.4300	-0.011%	798,391	+9.661%
2025-07-21	90.0600	91.0000	89.0800	89.4400	-0.323%	597,811	+9.649%
2025-07-18	91.2400	92.0900	89.2300	89.7300	+0.291%	808,730	+9.295%
2025-07-17	87.0500	90.6500	86.5000	89.4700	+4.460%	1,457,628	+9.612%
2025-07-16	85.5800	85.8700	83.8800	85.6500	+0.872%	1,150,186	+14.501%
2025-07-15	87.4800	87.9700	84.8500	84.9100	-3.292%	382,153	+15.499%
2025-07-14	86.2200	94.6100	86.0100	87.8000	+1.679%	594,949	+11.697%
2025-07-11	87.0800	87.3600	85.5000	86.3500	-1.280%	478,762	+13.573%
2025-07-10	86.5400	88.1100	81.5550	87.4700	+0.911%	412,639	+12.118%
2025-07-09	86.7500	86.9200	85.9350	86.6800	+0.534%	392,377	+13.140%
2025-07-08	85.4400	86.9500	85.1100	86.2200	+1.067%	414,276	+13.744%
2025-07-07	85.8400	86.6400	84.6400	85.3100	-0.629%	598,632	+14.957%
2025-07-03	84.8600	86.3100	82.1000	85.8500	+1.887%	381,142	+14.234%
2025-07-02	82.7800	84.6800	81.5500	84.2600	+2.010%	409,664	+16.390%
2025-07-01	78.8200	83.1350	78.8200	82.6000	+4.030%	419,210	+18.729%
2025-06-30	79.4800	80.8200	78.7675	79.4000	+0.557%	346,405	+23.514%
2025-06-27	79.1700	79.6800	78.3300	78.9600	+0.178%	485,691	+24.202%
2025-06-26	77.4800	79.0500	77.0650	78.8200	+2.257%	284,978	+24.423%
2025-06-25	77.6300	77.6500	76.8100	77.0800	-1.027%	378,926	+27.231%
2025-06-24	77.8600	84.1299	77.3300	77.8800	+0.802%	318,285	+25.924%
2025-06-23	76.1400	77.3350	74.9900	77.2600	+1.805%	365,815	+26.935%
2025-06-20	76.1900	76.4550	75.7300	75.8900	+0.225%	402,136	+29.227%
2025-06-18	74.6200	76.3250	73.6150	75.7200	+1.149%	272,395	+29.517%
2025-06-17	75.2600	76.8600	74.7960	74.8600	-0.900%	386,693	+31.005%
2025-06-16	75.8100	77.0050	75.3800	75.5400	+0.239%	382,302	+29.825%
2025-06-13	75.3900	82.7499	74.3601	75.3600	-1.683%	455,897	+30.135%
2025-06-12	75.9600	77.2000	75.2500	76.6500	+0.039%	319,472	+27.945%
2025-06-11	77.9600	78.6000	76.5300	76.6200	-1.706%	387,335	+27.995%
2025-06-10	77.9600	78.9100	77.3929	77.9500	-0.013%	541,571	+25.811%
2025-06-09	76.2400	79.1350	76.2400	77.9600	+2.512%	1,000,610	+25.795%
2025-06-06	73.4900	76.1060	73.2700	76.0500	+5.085%	1,019,033	+28.955%
2025-06-05	72.3800	72.9900	71.2600	72.3700	+0.333%	344,856	+35.512%
2025-06-04	72.5700	73.1000	71.6900	72.1300	-0.702%	234,489	+35.963%
2025-06-03	71.1600	72.7800	70.8100	72.6400	+1.637%	260,847	+35.008%
2025-06-02	71.2700	71.6400	70.1100	71.4700	-0.307%	344,540	+37.218%
2025-05-30	72.0900	72.3100	71.2400	71.6900	-0.885%	240,965	+36.797%
2025-05-29	71.9400	72.4800	71.6200	72.3300	+1.048%	252,576	+35.587%
2025-05-28	72.9500	73.6000	71.5000	71.5800	-2.160%	709,011	+37.008%
2025-05-27	72.3100	73.2000	71.1550	73.1600	+2.408%	381,386	+34.049%
2025-05-23	70.2600	71.9600	70.0000	71.4400	-0.847%	453,986	+37.276%
2025-05-22	71.8500	72.9100	71.3300	72.0500	-0.415%	384,077	+36.114%
2025-05-21	74.5600	74.5950	72.3200	72.3500	-3.981%	281,636	+35.549%
2025-05-20	75.3900	75.8500	74.7950	75.3500	-0.344%	287,804	+30.153%
2025-05-19	74.7800	78.3575	74.6300	75.6100	-0.290%	311,855	+29.705%
2025-05-16	76.4400	76.5000	75.6300	75.8300	-1.121%	351,973	+29.329%
2025-05-15	76.2600	76.7900	75.7450	76.6900	+0.656%	262,489	+27.878%
2025-05-14	75.5500	76.7300	73.7700	76.1900	+0.224%	378,092	+28.718%
2025-05-13	76.0600	76.7200	75.1250	76.0200	+0.809%	320,696	+29.006%
2025-05-12	76.7600	77.4900	72.5150	75.4100	+3.514%	439,850	+30.049%
2025-05-09	72.8000	73.4581	72.4100	72.8500	+0.331%	241,964	+34.619%
2025-05-08	70.9100	73.0600	70.8300	72.6100	+3.655%	442,405	+35.064%
2025-05-07	70.9600	70.9600	69.6500	70.0500	+0.215%	340,681	+40.000%
2025-05-06	71.1600	71.7900	68.7350	69.9000	-0.872%	408,965	+40.300%
2025-05-05	69.9100	71.5300	69.8500	70.5150	-0.092%	422,638	+39.077%
2025-05-02	69.9200	71.0000	68.9500	70.5800	+2.662%	453,656	+38.949%
2025-05-01	68.0700	69.6950	67.5500	68.7500	+0.880%	625,958	+42.647%
2025-04-30	67.6500	68.4500	66.6050	68.1500	-0.511%	449,296	+43.903%
2025-04-29	68.2900	69.2550	67.6800	68.5000	-0.058%	343,672	+43.168%
2025-04-28	67.8900	68.8075	67.5700	68.5400	+0.957%	457,187	+43.084%
2025-04-25	67.4200	68.3250	67.1100	67.8900	-0.469%	447,389	+44.454%
2025-04-24	67.3600	68.3750	66.2550	68.2100	+1.518%	464,740	+43.777%
2025-04-23	67.9500	69.7600	66.7800	67.1900	+1.973%	520,631	+45.959%
2025-04-22	64.4800	66.4700	63.6900	65.8900	+2.616%	777,131	+48.839%
2025-04-21	64.5900	65.8616	63.9069	64.2100	-2.756%	790,991	+52.733%
2025-04-17	62.5000	67.0800	62.5000	66.0300	+1.351%	885,254	+48.523%
2025-04-16	65.7000	65.8700	63.4100	65.1500	+1.464%	889,811	+50.530%
2025-04-15	63.4200	65.4350	63.4200	64.2100	+1.198%	564,395	+52.733%
2025-04-14	62.8100	63.6700	61.3750	63.4500	+2.322%	684,810	+54.563%
2025-04-11	60.5100	62.3100	59.3700	62.0100	+1.257%	824,814	+58.152%
2025-04-10	64.2800	65.7900	59.6700	61.2400	-7.548%	896,866	+60.140%
2025-04-09	61.0600	68.2200	59.7650	66.2400	+6.718%	1,070,240	+48.053%
2025-04-08	64.9100	67.4600	60.8400	62.0700	-1.414%	803,549	+57.999%
2025-04-07	62.3400	66.5950	60.6200	62.9600	-2.388%	901,127	+55.766%
2025-04-04	62.9800	66.2000	61.4200	64.5000	-3.182%	864,381	+52.047%
2025-04-03	70.3600	72.0300	66.5600	66.6200	-10.829%	822,712	+47.208%
2025-04-02	73.3600	76.2500	73.3600	74.7100	+0.471%	566,028	+31.268%
2025-04-01	73.2300	75.1900	73.2150	74.3600	-0.455%	351,013	+31.885%
2025-03-31	73.0500	75.0650	72.6150	74.7000	+1.233%	398,517	+31.285%
2025-03-28	75.0100	77.4700	72.7800	73.7900	-2.018%	432,734	+32.904%
2025-03-27	76.4300	76.4300	73.5600	75.3100	-1.401%	492,263	+30.222%
2025-03-26	77.2200	78.5650	76.1550	76.3800	-0.612%	306,874	+28.397%
2025-03-25	77.6000	78.2600	76.7300	76.8500	-1.030%	480,903	+27.612%
2025-03-24	77.2700	78.0900	76.7500	77.6500	+2.333%	386,865	+26.297%
2025-03-21	75.1400	76.3600	74.4450	75.8800	+0.357%	702,868	+29.244%
2025-03-20	75.4700	77.1700	72.0950	75.6100	-0.800%	357,363	+29.705%
2025-03-19	75.5800	76.8800	73.9100	76.2200	+1.128%	357,434	+28.667%
2025-03-18	75.1300	75.6800	73.5100	75.3700	-0.331%	373,136	+30.118%
2025-03-17	74.3600	75.7000	73.9800	75.6200	+1.299%	530,176	+29.688%
2025-03-14	72.1600	74.7000	72.0250	74.6500	+4.464%	450,771	+31.373%
2025-03-13	72.3600	73.2150	71.2100	71.4600	-0.970%	559,127	+37.238%
2025-03-12	70.7000	73.0250	70.2500	72.1600	+1.835%	665,916	+35.906%
2025-03-11	71.7600	73.2550	70.2300	70.8600	-1.254%	771,532	+38.400%
2025-03-10	72.7000	74.0000	70.9500	71.7600	-3.040%	799,815	+36.664%
2025-03-07	73.2700	74.6200	72.4050	74.0100	+0.393%	768,498	+32.509%
2025-03-06	74.4600	74.8300	73.3100	73.7200	-1.955%	403,483	+33.030%
2025-03-05	74.7800	75.7500	73.5600	75.1900	+0.629%	492,478	+30.430%
2025-03-04	77.2200	78.7900	73.4050	74.7200	-4.328%	537,571	+31.250%
2025-03-03	79.0700	80.2150	77.6250	78.1000	-1.339%	403,094	+25.570%