Independent Bank Group Inc NASDAQ:IBTX Historical Prices

Below are the 2782 trading days of historical prices for IBTX.

#	Exchange	Symbol	Date	Open	High	Low	Close
2782	NASDAQ	IBTX	Fri, Apr 19, 2024	39.92	41.71	39.91	41.60
2781	NASDAQ	IBTX	Thu, Apr 18, 2024	39.44	40.31	39.28	40.12
2780	NASDAQ	IBTX	Wed, Apr 17, 2024	39.50	40.01	39.30	39.55
2779	NASDAQ	IBTX	Tue, Apr 16, 2024	39.85	39.98	39.17	39.18
2778	NASDAQ	IBTX	Mon, Apr 15, 2024	40.80	41.27	39.70	40.33
2777	NASDAQ	IBTX	Fri, Apr 12, 2024	40.29	40.75	40.13	40.55
2776	NASDAQ	IBTX	Thu, Apr 11, 2024	40.88	41.12	39.95	40.76
2775	NASDAQ	IBTX	Wed, Apr 10, 2024	41.71	41.75	40.26	40.73
2774	NASDAQ	IBTX	Tue, Apr 9, 2024	42.88	43.37	42.79	43.26
2773	NASDAQ	IBTX	Mon, Apr 8, 2024	42.73	43.09	42.48	42.52
2772	NASDAQ	IBTX	Fri, Apr 5, 2024	42.18	42.61	42.11	42.36
2771	NASDAQ	IBTX	Thu, Apr 4, 2024	43.34	44.05	42.58	42.72
2770	NASDAQ	IBTX	Wed, Apr 3, 2024	42.56	43.09	42.34	42.80
2769	NASDAQ	IBTX	Tue, Apr 2, 2024	43.32	43.48	42.66	42.95
2768	NASDAQ	IBTX	Mon, Apr 1, 2024	45.40	45.42	43.91	43.97
2767	NASDAQ	IBTX	Thu, Mar 28, 2024	45.60	46.52	45.39	45.65
2766	NASDAQ	IBTX	Wed, Mar 27, 2024	44.18	45.80	44.18	45.78
2765	NASDAQ	IBTX	Tue, Mar 26, 2024	44.36	44.36	43.50	43.67
2764	NASDAQ	IBTX	Mon, Mar 25, 2024	43.98	44.70	43.82	43.86
2763	NASDAQ	IBTX	Fri, Mar 22, 2024	45.27	45.38	43.75	43.78
2762	NASDAQ	IBTX	Thu, Mar 21, 2024	45.02	45.88	44.92	45.56
2761	NASDAQ	IBTX	Wed, Mar 20, 2024	42.16	45.06	42.06	44.58
2760	NASDAQ	IBTX	Tue, Mar 19, 2024	42.04	43.19	42.04	42.44
2759	NASDAQ	IBTX	Mon, Mar 18, 2024	42.38	42.99	41.85	42.08
2758	NASDAQ	IBTX	Fri, Mar 15, 2024	42.33	43.25	42.18	42.24
2757	NASDAQ	IBTX	Thu, Mar 14, 2024	44.05	44.62	42.46	42.55
2756	NASDAQ	IBTX	Wed, Mar 13, 2024	44.42	45.26	44.25	44.34
2755	NASDAQ	IBTX	Tue, Mar 12, 2024	44.98	45.03	44.16	44.62
2754	NASDAQ	IBTX	Mon, Mar 11, 2024	45.46	46.04	45.27	45.27
2753	NASDAQ	IBTX	Fri, Mar 8, 2024	45.73	46.13	45.05	45.45
2752	NASDAQ	IBTX	Thu, Mar 7, 2024	46.00	46.53	44.65	44.98
2751	NASDAQ	IBTX	Wed, Mar 6, 2024	45.29	46.01	43.76	45.22
2750	NASDAQ	IBTX	Tue, Mar 5, 2024	42.43	45.34	42.35	45.22
2749	NASDAQ	IBTX	Mon, Mar 4, 2024	43.16	43.98	42.33	42.83
2748	NASDAQ	IBTX	Fri, Mar 1, 2024	43.42	43.80	42.11	43.34
2747	NASDAQ	IBTX	Thu, Feb 29, 2024	43.87	44.35	43.13	43.73
2746	NASDAQ	IBTX	Wed, Feb 28, 2024	43.02	43.75	42.84	42.89
2745	NASDAQ	IBTX	Tue, Feb 27, 2024	44.00	45.05	43.48	43.60
2744	NASDAQ	IBTX	Mon, Feb 26, 2024	44.01	44.50	43.35	43.62
2743	NASDAQ	IBTX	Fri, Feb 23, 2024	44.19	45.05	43.58	44.24
2742	NASDAQ	IBTX	Thu, Feb 22, 2024	44.55	44.94	44.11	44.13
2741	NASDAQ	IBTX	Wed, Feb 21, 2024	44.81	44.93	44.31	44.69
2740	NASDAQ	IBTX	Tue, Feb 20, 2024	44.97	45.65	44.73	44.88
2739	NASDAQ	IBTX	Fri, Feb 16, 2024	46.70	46.98	45.70	45.78
2738	NASDAQ	IBTX	Thu, Feb 15, 2024	45.73	47.71	45.73	47.16
2737	NASDAQ	IBTX	Wed, Feb 14, 2024	45.46	45.46	44.22	45.16
2736	NASDAQ	IBTX	Tue, Feb 13, 2024	44.25	46.27	43.88	44.60
2735	NASDAQ	IBTX	Mon, Feb 12, 2024	45.48	46.99	45.48	46.35
2734	NASDAQ	IBTX	Fri, Feb 9, 2024	44.55	45.39	43.74	45.32
2733	NASDAQ	IBTX	Thu, Feb 8, 2024	44.15	44.66	43.57	44.59
2732	NASDAQ	IBTX	Wed, Feb 7, 2024	44.95	44.95	43.40	44.16
2731	NASDAQ	IBTX	Tue, Feb 6, 2024	44.77	45.69	44.28	44.82
2730	NASDAQ	IBTX	Mon, Feb 5, 2024	44.94	45.32	44.27	44.88
2729	NASDAQ	IBTX	Fri, Feb 2, 2024	44.98	45.93	44.52	45.55
2728	NASDAQ	IBTX	Thu, Feb 1, 2024	48.91	48.93	44.84	46.08
2727	NASDAQ	IBTX	Wed, Jan 31, 2024	50.21	50.21	48.24	48.35
2726	NASDAQ	IBTX	Tue, Jan 30, 2024	52.07	52.42	50.29	51.38
2725	NASDAQ	IBTX	Mon, Jan 29, 2024	51.46	52.43	51.09	52.32
2724	NASDAQ	IBTX	Fri, Jan 26, 2024	51.06	51.47	50.42	51.37
2723	NASDAQ	IBTX	Thu, Jan 25, 2024	51.82	52.25	49.85	50.52
2722	NASDAQ	IBTX	Wed, Jan 24, 2024	51.46	52.55	50.50	50.99
2721	NASDAQ	IBTX	Tue, Jan 23, 2024	51.00	52.25	49.65	50.98
2720	NASDAQ	IBTX	Mon, Jan 22, 2024	51.66	53.13	50.65	53.02
2719	NASDAQ	IBTX	Fri, Jan 19, 2024	49.92	51.00	49.35	50.94
2718	NASDAQ	IBTX	Thu, Jan 18, 2024	49.65	49.85	48.31	49.62
2717	NASDAQ	IBTX	Wed, Jan 17, 2024	48.45	49.82	48.05	49.11
2716	NASDAQ	IBTX	Tue, Jan 16, 2024	50.12	50.62	49.59	49.60
2715	NASDAQ	IBTX	Fri, Jan 12, 2024	51.78	52.25	50.19	50.81
2714	NASDAQ	IBTX	Thu, Jan 11, 2024	50.46	51.43	49.64	51.38
2713	NASDAQ	IBTX	Wed, Jan 10, 2024	50.60	51.18	50.36	51.16
2712	NASDAQ	IBTX	Tue, Jan 9, 2024	50.51	51.14	50.18	50.96
2711	NASDAQ	IBTX	Mon, Jan 8, 2024	50.06	51.48	50.00	51.45
2710	NASDAQ	IBTX	Fri, Jan 5, 2024	51.60	51.77	50.08	50.31
2709	NASDAQ	IBTX	Thu, Jan 4, 2024	50.09	50.62	49.50	49.83
2708	NASDAQ	IBTX	Wed, Jan 3, 2024	50.84	51.53	49.57	49.93
2707	NASDAQ	IBTX	Tue, Jan 2, 2024	50.44	52.57	49.92	51.28
2706	NASDAQ	IBTX	Fri, Dec 29, 2023	52.07	52.69	50.80	50.88
2705	NASDAQ	IBTX	Thu, Dec 28, 2023	52.54	53.25	51.75	52.34
2704	NASDAQ	IBTX	Wed, Dec 27, 2023	52.84	53.04	51.60	52.90
2703	NASDAQ	IBTX	Tue, Dec 26, 2023	51.95	52.97	51.44	52.54
2702	NASDAQ	IBTX	Fri, Dec 22, 2023	50.94	51.93	50.36	51.76
2701	NASDAQ	IBTX	Thu, Dec 21, 2023	49.89	50.67	48.67	50.51
2700	NASDAQ	IBTX	Wed, Dec 20, 2023	49.92	51.04	49.28	49.36
2699	NASDAQ	IBTX	Tue, Dec 19, 2023	49.08	50.31	47.55	49.81
2698	NASDAQ	IBTX	Mon, Dec 18, 2023	49.56	49.92	48.80	48.95
2697	NASDAQ	IBTX	Fri, Dec 15, 2023	48.81	49.86	48.23	48.90
2696	NASDAQ	IBTX	Thu, Dec 14, 2023	48.41	50.34	48.27	48.90
2695	NASDAQ	IBTX	Wed, Dec 13, 2023	43.21	46.98	43.03	46.98
2694	NASDAQ	IBTX	Tue, Dec 12, 2023	43.10	44.28	42.80	43.24
2693	NASDAQ	IBTX	Mon, Dec 11, 2023	43.01	43.46	42.51	43.25
2692	NASDAQ	IBTX	Fri, Dec 8, 2023	42.30	43.06	41.98	42.87
2691	NASDAQ	IBTX	Thu, Dec 7, 2023	41.45	42.54	40.95	42.38
2690	NASDAQ	IBTX	Wed, Dec 6, 2023	41.42	42.77	41.02	41.30
2689	NASDAQ	IBTX	Tue, Dec 5, 2023	41.11	41.23	40.31	40.83
2688	NASDAQ	IBTX	Mon, Dec 4, 2023	40.43	41.66	39.32	41.46
2687	NASDAQ	IBTX	Fri, Dec 1, 2023	38.35	40.99	38.13	40.86
2686	NASDAQ	IBTX	Thu, Nov 30, 2023	38.79	39.40	37.67	38.68
2685	NASDAQ	IBTX	Wed, Nov 29, 2023	37.92	39.47	37.57	38.68
2684	NASDAQ	IBTX	Tue, Nov 28, 2023	36.63	37.53	36.16	37.36
2683	NASDAQ	IBTX	Mon, Nov 27, 2023	37.19	38.49	36.39	36.57
2682	NASDAQ	IBTX	Fri, Nov 24, 2023	37.72	37.83	37.26	37.48
2681	NASDAQ	IBTX	Wed, Nov 22, 2023	38.29	38.31	37.39	37.75
2680	NASDAQ	IBTX	Tue, Nov 21, 2023	38.89	38.89	37.75	37.78
2679	NASDAQ	IBTX	Mon, Nov 20, 2023	39.00	39.90	38.40	38.98
2678	NASDAQ	IBTX	Fri, Nov 17, 2023	38.89	39.79	38.57	39.02
2677	NASDAQ	IBTX	Thu, Nov 16, 2023	39.29	39.29	37.91	38.33
2676	NASDAQ	IBTX	Wed, Nov 15, 2023	39.01	40.22	38.56	39.28
2675	NASDAQ	IBTX	Tue, Nov 14, 2023	37.54	39.25	36.47	39.17
2674	NASDAQ	IBTX	Mon, Nov 13, 2023	35.73	36.91	35.25	35.99
2673	NASDAQ	IBTX	Fri, Nov 10, 2023	36.43	36.43	35.67	35.97
2672	NASDAQ	IBTX	Thu, Nov 9, 2023	37.16	37.18	35.92	36.23
2671	NASDAQ	IBTX	Wed, Nov 8, 2023	37.50	37.65	36.71	37.11
2670	NASDAQ	IBTX	Tue, Nov 7, 2023	37.31	37.48	35.82	37.30
2669	NASDAQ	IBTX	Mon, Nov 6, 2023	38.31	38.40	34.54	37.46
2668	NASDAQ	IBTX	Fri, Nov 3, 2023	37.83	38.95	37.80	38.37
2667	NASDAQ	IBTX	Thu, Nov 2, 2023	35.31	36.72	35.31	36.67
2666	NASDAQ	IBTX	Wed, Nov 1, 2023	34.98	35.24	34.50	34.80
2665	NASDAQ	IBTX	Tue, Oct 31, 2023	35.95	36.67	35.05	35.35
2664	NASDAQ	IBTX	Mon, Oct 30, 2023	36.25	36.76	35.88	35.93
2663	NASDAQ	IBTX	Fri, Oct 27, 2023	36.95	36.98	35.71	36.19
2662	NASDAQ	IBTX	Thu, Oct 26, 2023	36.24	37.23	36.01	37.05
2661	NASDAQ	IBTX	Wed, Oct 25, 2023	35.27	36.54	35.12	36.09
2660	NASDAQ	IBTX	Tue, Oct 24, 2023	38.19	39.78	35.19	35.76
2659	NASDAQ	IBTX	Mon, Oct 23, 2023	36.08	37.06	35.90	36.50
2658	NASDAQ	IBTX	Fri, Oct 20, 2023	37.31	37.31	36.17	36.28
2657	NASDAQ	IBTX	Thu, Oct 19, 2023	37.88	38.21	37.12	37.26
2656	NASDAQ	IBTX	Wed, Oct 18, 2023	38.59	38.70	37.60	37.72
2655	NASDAQ	IBTX	Tue, Oct 17, 2023	38.17	39.62	38.17	38.95
2654	NASDAQ	IBTX	Mon, Oct 16, 2023	38.09	38.86	37.55	38.40
2653	NASDAQ	IBTX	Fri, Oct 13, 2023	39.14	40.25	37.67	37.79
2652	NASDAQ	IBTX	Thu, Oct 12, 2023	39.30	39.30	38.34	38.75
2651	NASDAQ	IBTX	Wed, Oct 11, 2023	38.94	40.24	38.93	39.36
2650	NASDAQ	IBTX	Tue, Oct 10, 2023	38.44	39.65	38.37	38.88
2649	NASDAQ	IBTX	Mon, Oct 9, 2023	38.39	38.98	37.93	38.25
2648	NASDAQ	IBTX	Fri, Oct 6, 2023	38.26	39.17	37.95	38.60
2647	NASDAQ	IBTX	Thu, Oct 5, 2023	37.75	39.01	37.75	38.74
2646	NASDAQ	IBTX	Wed, Oct 4, 2023	38.22	38.34	37.39	38.16
2645	NASDAQ	IBTX	Tue, Oct 3, 2023	38.61	39.54	37.85	38.08
2644	NASDAQ	IBTX	Mon, Oct 2, 2023	39.54	39.57	37.84	39.03
2643	NASDAQ	IBTX	Fri, Sep 29, 2023	39.88	39.98	39.18	39.55
2642	NASDAQ	IBTX	Thu, Sep 28, 2023	39.81	40.44	39.34	39.48
2641	NASDAQ	IBTX	Wed, Sep 27, 2023	40.23	40.32	39.27	39.75
2640	NASDAQ	IBTX	Tue, Sep 26, 2023	40.64	41.03	39.70	39.98
2639	NASDAQ	IBTX	Mon, Sep 25, 2023	40.21	41.20	39.03	40.92
2638	NASDAQ	IBTX	Fri, Sep 22, 2023	40.48	40.84	39.87	40.30
2637	NASDAQ	IBTX	Thu, Sep 21, 2023	40.21	40.86	39.28	40.41
2636	NASDAQ	IBTX	Wed, Sep 20, 2023	40.76	40.96	40.39	40.53
2635	NASDAQ	IBTX	Tue, Sep 19, 2023	40.31	40.70	39.75	40.54
2634	NASDAQ	IBTX	Mon, Sep 18, 2023	40.49	40.76	39.70	40.15
2633	NASDAQ	IBTX	Fri, Sep 15, 2023	38.93	40.70	38.71	40.55
2632	NASDAQ	IBTX	Thu, Sep 14, 2023	38.44	39.13	38.37	39.06
2631	NASDAQ	IBTX	Wed, Sep 13, 2023	38.83	38.83	37.40	37.88
2630	NASDAQ	IBTX	Tue, Sep 12, 2023	38.54	38.94	38.11	38.62
2629	NASDAQ	IBTX	Mon, Sep 11, 2023	38.49	38.49	38.49	38.49
2628	NASDAQ	IBTX	Fri, Sep 8, 2023	38.28	38.52	37.73	38.48
2627	NASDAQ	IBTX	Thu, Sep 7, 2023	39.06	39.13	37.66	38.15
2626	NASDAQ	IBTX	Wed, Sep 6, 2023	40.45	40.73	39.08	39.28
2625	NASDAQ	IBTX	Tue, Sep 5, 2023	41.89	42.14	40.45	40.57
2624	NASDAQ	IBTX	Fri, Sep 1, 2023	42.67	43.27	42.05	42.16
2623	NASDAQ	IBTX	Thu, Aug 31, 2023	42.11	42.81	41.94	42.20
2622	NASDAQ	IBTX	Wed, Aug 30, 2023	41.95	42.36	41.54	42.14
2621	NASDAQ	IBTX	Tue, Aug 29, 2023	41.88	42.71	41.34	41.96
2620	NASDAQ	IBTX	Mon, Aug 28, 2023	41.57	42.06	40.87	41.81
2619	NASDAQ	IBTX	Fri, Aug 25, 2023	41.04	41.52	39.86	41.15
2618	NASDAQ	IBTX	Thu, Aug 24, 2023	40.73	41.91	40.08	40.92
2617	NASDAQ	IBTX	Wed, Aug 23, 2023	40.26	41.20	39.75	40.84
2616	NASDAQ	IBTX	Tue, Aug 22, 2023	41.09	41.30	40.23	40.31
2615	NASDAQ	IBTX	Mon, Aug 21, 2023	42.47	42.87	40.85	41.18
2614	NASDAQ	IBTX	Fri, Aug 18, 2023	41.96	42.65	41.60	42.39
2613	NASDAQ	IBTX	Thu, Aug 17, 2023	42.66	43.37	42.06	42.54
2612	NASDAQ	IBTX	Wed, Aug 16, 2023	43.30	43.87	42.22	42.28
2611	NASDAQ	IBTX	Tue, Aug 15, 2023	43.64	44.69	43.06	43.51
2610	NASDAQ	IBTX	Mon, Aug 14, 2023	44.24	44.58	43.23	44.37
2609	NASDAQ	IBTX	Fri, Aug 11, 2023	43.45	44.73	43.01	44.71
2608	NASDAQ	IBTX	Thu, Aug 10, 2023	44.19	44.59	43.48	43.79
2607	NASDAQ	IBTX	Wed, Aug 9, 2023	43.80	44.38	43.31	43.97
2606	NASDAQ	IBTX	Tue, Aug 8, 2023	43.73	44.28	42.24	44.17
2605	NASDAQ	IBTX	Mon, Aug 7, 2023	44.12	44.82	44.08	44.69
2604	NASDAQ	IBTX	Fri, Aug 4, 2023	44.25	44.86	43.75	44.12
2603	NASDAQ	IBTX	Thu, Aug 3, 2023	43.62	44.55	43.10	44.46
2602	NASDAQ	IBTX	Wed, Aug 2, 2023	43.38	44.04	42.76	43.75
2601	NASDAQ	IBTX	Tue, Aug 1, 2023	44.72	44.72	43.40	44.53
2600	NASDAQ	IBTX	Mon, Jul 31, 2023	44.87	45.43	44.30	44.87
2599	NASDAQ	IBTX	Fri, Jul 28, 2023	44.23	45.60	43.84	44.80
2598	NASDAQ	IBTX	Thu, Jul 27, 2023	45.08	45.08	43.46	43.61
2597	NASDAQ	IBTX	Wed, Jul 26, 2023	42.00	45.91	42.00	44.82
2596	NASDAQ	IBTX	Tue, Jul 25, 2023	41.13	43.23	41.13	42.54
2595	NASDAQ	IBTX	Mon, Jul 24, 2023	40.72	43.41	40.72	42.98
2594	NASDAQ	IBTX	Fri, Jul 21, 2023	41.41	41.46	40.41	40.91
2593	NASDAQ	IBTX	Thu, Jul 20, 2023	42.17	42.17	40.64	41.05
2592	NASDAQ	IBTX	Wed, Jul 19, 2023	40.43	42.47	40.01	42.35
2591	NASDAQ	IBTX	Tue, Jul 18, 2023	37.50	40.16	37.50	40.04
2590	NASDAQ	IBTX	Mon, Jul 17, 2023	36.61	37.93	36.54	37.50
2589	NASDAQ	IBTX	Fri, Jul 14, 2023	37.93	37.93	36.20	36.72
2588	NASDAQ	IBTX	Thu, Jul 13, 2023	37.13	38.13	36.72	37.65
2587	NASDAQ	IBTX	Wed, Jul 12, 2023	36.92	38.77	36.16	36.93
2586	NASDAQ	IBTX	Tue, Jul 11, 2023	35.66	36.25	34.90	35.91
2585	NASDAQ	IBTX	Mon, Jul 10, 2023	35.46	36.45	35.16	35.37
2584	NASDAQ	IBTX	Fri, Jul 7, 2023	35.07	36.06	35.07	35.60
2583	NASDAQ	IBTX	Thu, Jul 6, 2023	35.23	35.48	34.30	34.94
2582	NASDAQ	IBTX	Wed, Jul 5, 2023	35.47	36.20	34.50	35.73
2581	NASDAQ	IBTX	Mon, Jul 3, 2023	34.62	36.19	34.54	35.99
2580	NASDAQ	IBTX	Fri, Jun 30, 2023	36.36	36.36	34.48	34.53
2579	NASDAQ	IBTX	Thu, Jun 29, 2023	36.13	37.09	35.97	35.99
2578	NASDAQ	IBTX	Wed, Jun 28, 2023	36.10	36.23	35.45	35.89
2577	NASDAQ	IBTX	Tue, Jun 27, 2023	36.21	36.92	35.01	36.50
2576	NASDAQ	IBTX	Mon, Jun 26, 2023	35.29	36.48	35.22	36.14
2575	NASDAQ	IBTX	Fri, Jun 23, 2023	34.98	35.63	34.67	35.25
2574	NASDAQ	IBTX	Thu, Jun 22, 2023	36.41	36.41	34.64	35.63
2573	NASDAQ	IBTX	Wed, Jun 21, 2023	37.37	37.37	36.49	36.59
2572	NASDAQ	IBTX	Tue, Jun 20, 2023	38.38	38.45	37.35	37.69
2571	NASDAQ	IBTX	Fri, Jun 16, 2023	39.68	39.68	37.99	38.80
2570	NASDAQ	IBTX	Thu, Jun 15, 2023	37.97	39.73	37.97	39.39
2569	NASDAQ	IBTX	Wed, Jun 14, 2023	39.27	39.81	38.12	38.46
2568	NASDAQ	IBTX	Tue, Jun 13, 2023	38.13	39.99	38.06	39.21
2567	NASDAQ	IBTX	Mon, Jun 12, 2023	38.48	39.39	37.28	37.83
2566	NASDAQ	IBTX	Fri, Jun 9, 2023	39.92	39.92	38.37	38.59
2565	NASDAQ	IBTX	Thu, Jun 8, 2023	40.07	40.11	38.52	39.73
2564	NASDAQ	IBTX	Wed, Jun 7, 2023	39.78	40.87	39.51	40.46
2563	NASDAQ	IBTX	Tue, Jun 6, 2023	36.07	40.57	36.07	39.17
2562	NASDAQ	IBTX	Mon, Jun 5, 2023	36.91	37.01	35.38	36.23
2561	NASDAQ	IBTX	Fri, Jun 2, 2023	35.33	37.19	34.79	37.04
2560	NASDAQ	IBTX	Thu, Jun 1, 2023	33.68	35.08	33.01	34.57
2559	NASDAQ	IBTX	Wed, May 31, 2023	34.12	34.52	32.75	33.37
2558	NASDAQ	IBTX	Tue, May 30, 2023	34.79	34.84	33.85	34.37
2557	NASDAQ	IBTX	Fri, May 26, 2023	34.57	34.88	34.08	34.79
2556	NASDAQ	IBTX	Thu, May 25, 2023	35.46	35.79	34.21	34.61
2555	NASDAQ	IBTX	Wed, May 24, 2023	35.50	35.95	35.09	35.69
2554	NASDAQ	IBTX	Tue, May 23, 2023	35.27	37.10	35.18	35.89
2553	NASDAQ	IBTX	Mon, May 22, 2023	33.37	35.24	32.85	35.18
2552	NASDAQ	IBTX	Fri, May 19, 2023	34.87	35.00	32.24	33.09
2551	NASDAQ	IBTX	Thu, May 18, 2023	34.43	34.84	33.55	34.31
2550	NASDAQ	IBTX	Wed, May 17, 2023	31.63	34.72	31.30	34.42
2549	NASDAQ	IBTX	Tue, May 16, 2023	31.08	31.72	30.72	31.02
2548	NASDAQ	IBTX	Mon, May 15, 2023	29.76	31.33	29.70	31.23
2547	NASDAQ	IBTX	Fri, May 12, 2023	30.12	30.36	29.24	29.66
2546	NASDAQ	IBTX	Thu, May 11, 2023	30.46	30.77	29.71	29.85
2545	NASDAQ	IBTX	Wed, May 10, 2023	31.24	31.89	29.95	30.74
2544	NASDAQ	IBTX	Tue, May 9, 2023	30.33	30.93	29.27	30.68
2543	NASDAQ	IBTX	Mon, May 8, 2023	31.85	33.39	30.49	30.57
2542	NASDAQ	IBTX	Fri, May 5, 2023	31.83	32.89	31.15	31.49
2541	NASDAQ	IBTX	Thu, May 4, 2023	30.95	31.59	28.81	30.28
2540	NASDAQ	IBTX	Wed, May 3, 2023	32.70	33.35	31.67	31.86
2539	NASDAQ	IBTX	Tue, May 2, 2023	35.50	35.50	32.63	33.03
2538	NASDAQ	IBTX	Mon, May 1, 2023	36.25	36.60	35.63	35.72
2537	NASDAQ	IBTX	Fri, Apr 28, 2023	36.40	36.97	36.11	36.38
2536	NASDAQ	IBTX	Thu, Apr 27, 2023	36.99	37.48	35.92	36.43
2535	NASDAQ	IBTX	Wed, Apr 26, 2023	37.32	38.21	36.50	36.65
2534	NASDAQ	IBTX	Tue, Apr 25, 2023	40.97	42.42	37.14	37.69
2533	NASDAQ	IBTX	Mon, Apr 24, 2023	41.63	42.08	40.89	41.00
2532	NASDAQ	IBTX	Fri, Apr 21, 2023	41.53	41.54	40.66	40.91
2531	NASDAQ	IBTX	Thu, Apr 20, 2023	41.98	42.69	41.24	41.54
2530	NASDAQ	IBTX	Wed, Apr 19, 2023	41.40	42.68	40.68	42.30
2529	NASDAQ	IBTX	Tue, Apr 18, 2023	43.16	43.16	40.91	41.15
2528	NASDAQ	IBTX	Mon, Apr 17, 2023	42.38	43.06	41.70	42.82
2527	NASDAQ	IBTX	Fri, Apr 14, 2023	44.19	44.63	42.23	42.49
2526	NASDAQ	IBTX	Thu, Apr 13, 2023	43.73	44.25	43.35	43.75
2525	NASDAQ	IBTX	Wed, Apr 12, 2023	45.32	45.41	43.46	43.69
2524	NASDAQ	IBTX	Tue, Apr 11, 2023	45.57	45.63	44.77	44.90
2523	NASDAQ	IBTX	Mon, Apr 10, 2023	43.82	45.50	43.62	45.47
2522	NASDAQ	IBTX	Thu, Apr 6, 2023	44.24	44.68	43.89	44.04
2521	NASDAQ	IBTX	Wed, Apr 5, 2023	44.34	44.82	43.31	44.02
2520	NASDAQ	IBTX	Tue, Apr 4, 2023	46.27	46.27	44.23	45.00
2519	NASDAQ	IBTX	Mon, Apr 3, 2023	46.11	46.89	45.27	45.96
2518	NASDAQ	IBTX	Fri, Mar 31, 2023	46.29	47.03	45.32	46.35
2517	NASDAQ	IBTX	Thu, Mar 30, 2023	47.50	47.73	45.35	45.71
2516	NASDAQ	IBTX	Wed, Mar 29, 2023	47.43	48.13	46.38	47.18
2515	NASDAQ	IBTX	Tue, Mar 28, 2023	46.90	47.53	46.31	46.82
2514	NASDAQ	IBTX	Mon, Mar 27, 2023	46.57	47.51	46.57	47.04
2513	NASDAQ	IBTX	Fri, Mar 24, 2023	43.39	45.72	42.94	45.59
2512	NASDAQ	IBTX	Thu, Mar 23, 2023	46.91	47.04	43.97	44.05
2511	NASDAQ	IBTX	Wed, Mar 22, 2023	48.41	48.59	46.26	46.34
2510	NASDAQ	IBTX	Tue, Mar 21, 2023	49.41	50.09	48.08	48.43
2509	NASDAQ	IBTX	Mon, Mar 20, 2023	48.67	49.56	47.46	47.50
2508	NASDAQ	IBTX	Fri, Mar 17, 2023	49.71	49.79	47.43	47.62
2507	NASDAQ	IBTX	Thu, Mar 16, 2023	47.42	51.46	46.98	50.07
2506	NASDAQ	IBTX	Wed, Mar 15, 2023	44.98	49.21	44.57	48.05
2505	NASDAQ	IBTX	Tue, Mar 14, 2023	51.64	51.98	46.56	47.10
2504	NASDAQ	IBTX	Mon, Mar 13, 2023	50.92	51.56	47.22	48.04
2503	NASDAQ	IBTX	Fri, Mar 10, 2023	51.65	53.94	49.55	52.96
2502	NASDAQ	IBTX	Thu, Mar 9, 2023	54.94	54.94	52.07	52.33
2501	NASDAQ	IBTX	Wed, Mar 8, 2023	55.50	55.87	54.92	55.27
2500	NASDAQ	IBTX	Tue, Mar 7, 2023	56.15	56.47	55.26	55.30
2499	NASDAQ	IBTX	Mon, Mar 6, 2023	57.72	57.85	56.11	56.41
2498	NASDAQ	IBTX	Fri, Mar 3, 2023	57.22	57.96	56.56	57.81
2497	NASDAQ	IBTX	Thu, Mar 2, 2023	56.59	57.16	55.56	56.99
2496	NASDAQ	IBTX	Wed, Mar 1, 2023	58.63	58.87	57.23	57.36
2495	NASDAQ	IBTX	Tue, Feb 28, 2023	60.07	60.27	58.75	58.86
2494	NASDAQ	IBTX	Mon, Feb 27, 2023	61.14	61.14	59.67	60.00
2493	NASDAQ	IBTX	Fri, Feb 24, 2023	60.09	60.80	59.79	60.51
2492	NASDAQ	IBTX	Thu, Feb 23, 2023	60.64	60.80	59.98	60.64
2491	NASDAQ	IBTX	Wed, Feb 22, 2023	60.58	60.78	59.92	60.25
2490	NASDAQ	IBTX	Tue, Feb 21, 2023	60.63	60.98	59.81	60.21
2489	NASDAQ	IBTX	Fri, Feb 17, 2023	61.76	61.90	60.90	61.06
2488	NASDAQ	IBTX	Thu, Feb 16, 2023	62.07	62.29	60.01	61.51
2487	NASDAQ	IBTX	Wed, Feb 15, 2023	61.02	62.65	60.94	62.42
2486	NASDAQ	IBTX	Tue, Feb 14, 2023	62.64	63.79	61.25	61.55
2485	NASDAQ	IBTX	Mon, Feb 13, 2023	62.32	63.02	62.31	62.94
2484	NASDAQ	IBTX	Fri, Feb 10, 2023	62.93	63.49	62.28	62.51
2483	NASDAQ	IBTX	Thu, Feb 9, 2023	64.41	64.78	62.92	63.12
2482	NASDAQ	IBTX	Wed, Feb 8, 2023	64.40	64.73	63.70	64.00
2481	NASDAQ	IBTX	Tue, Feb 7, 2023	63.80	64.89	63.13	64.71
2480	NASDAQ	IBTX	Mon, Feb 6, 2023	64.43	65.02	63.49	63.97
2479	NASDAQ	IBTX	Fri, Feb 3, 2023	64.31	65.11	63.21	64.81
2478	NASDAQ	IBTX	Thu, Feb 2, 2023	62.36	65.22	61.82	65.22
2477	NASDAQ	IBTX	Wed, Feb 1, 2023	60.90	62.88	60.73	62.06
2476	NASDAQ	IBTX	Tue, Jan 31, 2023	59.24	61.44	58.98	61.30
2475	NASDAQ	IBTX	Mon, Jan 30, 2023	59.04	59.74	58.70	59.15
2474	NASDAQ	IBTX	Fri, Jan 27, 2023	59.26	59.57	58.45	59.29
2473	NASDAQ	IBTX	Thu, Jan 26, 2023	59.52	60.40	58.91	59.30
2472	NASDAQ	IBTX	Wed, Jan 25, 2023	58.53	60.04	58.05	58.91
2471	NASDAQ	IBTX	Tue, Jan 24, 2023	58.83	59.94	57.72	59.28
2470	NASDAQ	IBTX	Mon, Jan 23, 2023	60.63	61.63	60.63	61.33
2469	NASDAQ	IBTX	Fri, Jan 20, 2023	59.93	61.63	59.25	60.75
2468	NASDAQ	IBTX	Thu, Jan 19, 2023	59.03	60.00	58.43	59.21
2467	NASDAQ	IBTX	Wed, Jan 18, 2023	61.46	61.46	59.01	59.37
2466	NASDAQ	IBTX	Tue, Jan 17, 2023	61.08	61.75	61.08	61.66
2465	NASDAQ	IBTX	Fri, Jan 13, 2023	60.79	62.02	60.25	61.62
2464	NASDAQ	IBTX	Thu, Jan 12, 2023	60.46	61.77	59.98	61.55
2463	NASDAQ	IBTX	Wed, Jan 11, 2023	59.12	60.15	58.90	60.14
2462	NASDAQ	IBTX	Tue, Jan 10, 2023	58.14	59.03	57.34	58.77
2461	NASDAQ	IBTX	Mon, Jan 9, 2023	59.16	59.29	57.89	58.29
2460	NASDAQ	IBTX	Fri, Jan 6, 2023	57.83	58.86	57.65	58.80
2459	NASDAQ	IBTX	Thu, Jan 5, 2023	57.17	57.66	56.22	57.13
2458	NASDAQ	IBTX	Wed, Jan 4, 2023	58.42	58.81	57.10	57.56
2457	NASDAQ	IBTX	Tue, Jan 3, 2023	60.37	60.47	57.74	58.26
2456	NASDAQ	IBTX	Fri, Dec 30, 2022	60.10	60.46	59.68	60.08
2455	NASDAQ	IBTX	Thu, Dec 29, 2022	60.21	60.66	59.59	60.45
2454	NASDAQ	IBTX	Wed, Dec 28, 2022	60.85	60.96	59.72	59.76
2453	NASDAQ	IBTX	Tue, Dec 27, 2022	61.04	61.05	60.27	60.50
2452	NASDAQ	IBTX	Fri, Dec 23, 2022	59.89	60.77	59.69	60.76
2451	NASDAQ	IBTX	Thu, Dec 22, 2022	60.23	60.23	58.88	59.99
2450	NASDAQ	IBTX	Wed, Dec 21, 2022	59.21	60.77	59.21	60.37
2449	NASDAQ	IBTX	Tue, Dec 20, 2022	58.67	59.44	58.67	58.97
2448	NASDAQ	IBTX	Mon, Dec 19, 2022	58.56	59.10	57.87	58.62
2447	NASDAQ	IBTX	Fri, Dec 16, 2022	57.91	58.99	57.25	58.36
2446	NASDAQ	IBTX	Thu, Dec 15, 2022	60.47	60.52	58.59	58.74
2445	NASDAQ	IBTX	Wed, Dec 14, 2022	63.08	63.21	61.02	61.26
2444	NASDAQ	IBTX	Tue, Dec 13, 2022	64.20	64.89	62.69	63.12
2443	NASDAQ	IBTX	Mon, Dec 12, 2022	62.72	63.47	62.30	62.85
2442	NASDAQ	IBTX	Fri, Dec 9, 2022	63.13	63.32	62.54	62.88
2441	NASDAQ	IBTX	Thu, Dec 8, 2022	63.37	63.81	62.87	63.27
2440	NASDAQ	IBTX	Wed, Dec 7, 2022	62.63	63.18	62.20	63.00
2439	NASDAQ	IBTX	Tue, Dec 6, 2022	62.80	63.04	62.04	62.63
2438	NASDAQ	IBTX	Mon, Dec 5, 2022	65.37	65.82	62.50	63.07
2437	NASDAQ	IBTX	Fri, Dec 2, 2022	65.18	67.38	65.08	65.85
2436	NASDAQ	IBTX	Thu, Dec 1, 2022	66.31	66.90	65.03	65.86
2435	NASDAQ	IBTX	Wed, Nov 30, 2022	64.96	66.25	63.32	65.94
2434	NASDAQ	IBTX	Tue, Nov 29, 2022	64.88	65.73	64.65	64.96
2433	NASDAQ	IBTX	Mon, Nov 28, 2022	65.59	66.29	64.57	65.01
2432	NASDAQ	IBTX	Fri, Nov 25, 2022	65.37	66.40	65.37	66.14
2431	NASDAQ	IBTX	Wed, Nov 23, 2022	65.24	66.01	64.51	65.41
2430	NASDAQ	IBTX	Tue, Nov 22, 2022	65.24	65.84	64.88	65.58
2429	NASDAQ	IBTX	Mon, Nov 21, 2022	64.16	65.03	63.98	64.93
2428	NASDAQ	IBTX	Fri, Nov 18, 2022	65.24	65.29	64.05	64.54
2427	NASDAQ	IBTX	Thu, Nov 17, 2022	64.19	64.30	62.89	63.78
2426	NASDAQ	IBTX	Wed, Nov 16, 2022	65.85	66.21	64.13	64.64
2425	NASDAQ	IBTX	Tue, Nov 15, 2022	66.89	67.20	65.68	66.08
2424	NASDAQ	IBTX	Mon, Nov 14, 2022	66.26	67.53	65.76	66.37
2423	NASDAQ	IBTX	Fri, Nov 11, 2022	66.58	67.47	65.65	66.31
2422	NASDAQ	IBTX	Thu, Nov 10, 2022	64.17	66.69	64.06	66.55
2421	NASDAQ	IBTX	Wed, Nov 9, 2022	62.84	63.43	62.30	62.55
2420	NASDAQ	IBTX	Tue, Nov 8, 2022	63.58	63.94	62.76	63.25
2419	NASDAQ	IBTX	Mon, Nov 7, 2022	62.98	63.71	62.82	63.55
2418	NASDAQ	IBTX	Fri, Nov 4, 2022	62.16	62.91	61.84	62.87
2417	NASDAQ	IBTX	Thu, Nov 3, 2022	61.58	61.95	60.17	61.49
2416	NASDAQ	IBTX	Wed, Nov 2, 2022	63.18	63.64	61.94	62.26
2415	NASDAQ	IBTX	Tue, Nov 1, 2022	63.44	64.18	63.23	63.84
2414	NASDAQ	IBTX	Mon, Oct 31, 2022	63.04	63.54	62.63	63.09
2413	NASDAQ	IBTX	Fri, Oct 28, 2022	62.70	63.45	62.08	63.41
2412	NASDAQ	IBTX	Thu, Oct 27, 2022	62.98	63.63	62.12	62.29
2411	NASDAQ	IBTX	Wed, Oct 26, 2022	61.29	63.47	61.29	62.21
2410	NASDAQ	IBTX	Tue, Oct 25, 2022	65.02	66.50	61.56	63.22
2409	NASDAQ	IBTX	Mon, Oct 24, 2022	65.00	65.48	64.45	65.00
2408	NASDAQ	IBTX	Fri, Oct 21, 2022	64.41	65.37	63.63	64.73
2407	NASDAQ	IBTX	Thu, Oct 20, 2022	67.09	67.24	63.73	63.88
2406	NASDAQ	IBTX	Wed, Oct 19, 2022	67.34	68.22	66.31	67.28
2405	NASDAQ	IBTX	Tue, Oct 18, 2022	68.66	69.35	67.46	68.11
2404	NASDAQ	IBTX	Mon, Oct 17, 2022	67.25	68.08	67.13	67.93
2403	NASDAQ	IBTX	Fri, Oct 14, 2022	66.74	67.27	65.88	66.11
2402	NASDAQ	IBTX	Thu, Oct 13, 2022	63.27	66.88	62.92	66.23
2401	NASDAQ	IBTX	Wed, Oct 12, 2022	63.68	64.67	63.13	63.87
2400	NASDAQ	IBTX	Tue, Oct 11, 2022	63.66	64.47	63.19	63.84
2399	NASDAQ	IBTX	Mon, Oct 10, 2022	64.19	64.72	63.66	63.96
2398	NASDAQ	IBTX	Fri, Oct 7, 2022	64.83	64.91	63.55	64.08
2397	NASDAQ	IBTX	Thu, Oct 6, 2022	64.62	65.27	64.26	65.06
2396	NASDAQ	IBTX	Wed, Oct 5, 2022	64.20	65.09	64.16	64.79
2395	NASDAQ	IBTX	Tue, Oct 4, 2022	63.23	65.10	63.23	65.10
2394	NASDAQ	IBTX	Mon, Oct 3, 2022	62.22	63.15	61.62	62.65
2393	NASDAQ	IBTX	Fri, Sep 30, 2022	62.20	62.66	61.16	61.39
2392	NASDAQ	IBTX	Thu, Sep 29, 2022	63.35	63.35	61.90	62.00
2391	NASDAQ	IBTX	Wed, Sep 28, 2022	63.88	64.63	63.04	64.01
2390	NASDAQ	IBTX	Tue, Sep 27, 2022	64.81	65.11	63.07	63.74
2389	NASDAQ	IBTX	Mon, Sep 26, 2022	65.13	65.75	64.21	64.50
2388	NASDAQ	IBTX	Fri, Sep 23, 2022	66.36	66.36	64.93	65.54
2387	NASDAQ	IBTX	Thu, Sep 22, 2022	69.36	69.72	66.58	66.76
2386	NASDAQ	IBTX	Wed, Sep 21, 2022	69.65	70.97	69.03	69.34
2385	NASDAQ	IBTX	Tue, Sep 20, 2022	69.15	69.93	68.89	69.43
2384	NASDAQ	IBTX	Mon, Sep 19, 2022	67.36	69.52	67.36	69.39
2383	NASDAQ	IBTX	Fri, Sep 16, 2022	67.65	68.41	65.80	68.36
2382	NASDAQ	IBTX	Thu, Sep 15, 2022	66.09	67.89	65.81	67.52
2381	NASDAQ	IBTX	Wed, Sep 14, 2022	65.75	66.38	64.94	65.95
2380	NASDAQ	IBTX	Tue, Sep 13, 2022	67.14	67.45	65.56	65.75
2379	NASDAQ	IBTX	Mon, Sep 12, 2022	67.97	68.33	66.84	68.12
2378	NASDAQ	IBTX	Fri, Sep 9, 2022	66.26	67.60	66.14	67.42
2377	NASDAQ	IBTX	Thu, Sep 8, 2022	64.42	65.83	63.54	65.60
2376	NASDAQ	IBTX	Wed, Sep 7, 2022	64.08	65.20	63.86	64.71
2375	NASDAQ	IBTX	Tue, Sep 6, 2022	66.77	66.77	64.13	64.44
2374	NASDAQ	IBTX	Fri, Sep 2, 2022	67.11	67.57	65.88	66.24
2373	NASDAQ	IBTX	Thu, Sep 1, 2022	67.27	67.27	66.08	66.53
2372	NASDAQ	IBTX	Wed, Aug 31, 2022	67.48	67.77	66.47	67.36
2371	NASDAQ	IBTX	Tue, Aug 30, 2022	67.63	67.73	66.62	67.48
2370	NASDAQ	IBTX	Mon, Aug 29, 2022	68.86	68.86	67.18	67.32
2369	NASDAQ	IBTX	Fri, Aug 26, 2022	71.39	71.39	68.99	69.10
2368	NASDAQ	IBTX	Thu, Aug 25, 2022	70.00	71.45	69.94	71.11
2367	NASDAQ	IBTX	Wed, Aug 24, 2022	70.47	70.59	69.77	70.09
2366	NASDAQ	IBTX	Tue, Aug 23, 2022	71.44	71.74	70.67	70.77
2365	NASDAQ	IBTX	Mon, Aug 22, 2022	73.04	73.04	71.08	71.33
2364	NASDAQ	IBTX	Fri, Aug 19, 2022	74.31	74.62	73.00	73.70
2363	NASDAQ	IBTX	Thu, Aug 18, 2022	74.75	74.75	73.93	74.60
2362	NASDAQ	IBTX	Wed, Aug 17, 2022	74.97	75.03	74.19	74.68
2361	NASDAQ	IBTX	Tue, Aug 16, 2022	74.95	76.00	73.92	75.73
2360	NASDAQ	IBTX	Mon, Aug 15, 2022	73.50	74.97	72.87	74.88
2359	NASDAQ	IBTX	Fri, Aug 12, 2022	74.15	74.99	73.55	74.27
2358	NASDAQ	IBTX	Thu, Aug 11, 2022	73.48	74.14	72.63	74.02
2357	NASDAQ	IBTX	Wed, Aug 10, 2022	72.35	73.26	72.00	72.64
2356	NASDAQ	IBTX	Tue, Aug 9, 2022	71.65	71.86	70.55	71.78
2355	NASDAQ	IBTX	Mon, Aug 8, 2022	71.54	72.23	71.05	71.39
2354	NASDAQ	IBTX	Fri, Aug 5, 2022	70.39	72.01	69.99	71.79
2353	NASDAQ	IBTX	Thu, Aug 4, 2022	70.30	71.64	70.12	70.54
2352	NASDAQ	IBTX	Wed, Aug 3, 2022	70.26	71.11	69.26	70.76
2351	NASDAQ	IBTX	Tue, Aug 2, 2022	70.97	71.28	70.36	70.40
2350	NASDAQ	IBTX	Mon, Aug 1, 2022	70.67	71.74	69.80	71.08
2349	NASDAQ	IBTX	Fri, Jul 29, 2022	70.38	71.52	70.15	70.72
2348	NASDAQ	IBTX	Thu, Jul 28, 2022	70.39	70.72	69.32	70.29
2347	NASDAQ	IBTX	Wed, Jul 27, 2022	69.51	71.13	69.45	70.39
2346	NASDAQ	IBTX	Tue, Jul 26, 2022	69.99	71.72	69.52	69.60
2345	NASDAQ	IBTX	Mon, Jul 25, 2022	70.10	71.39	70.00	71.04
2344	NASDAQ	IBTX	Fri, Jul 22, 2022	69.72	70.23	68.88	69.49
2343	NASDAQ	IBTX	Thu, Jul 21, 2022	69.83	70.30	69.02	69.82
2342	NASDAQ	IBTX	Wed, Jul 20, 2022	69.38	70.56	69.38	70.46
2341	NASDAQ	IBTX	Tue, Jul 19, 2022	68.75	70.71	68.75	69.80
2340	NASDAQ	IBTX	Mon, Jul 18, 2022	68.60	69.36	67.74	68.09
2339	NASDAQ	IBTX	Fri, Jul 15, 2022	67.23	68.53	66.61	68.16
2338	NASDAQ	IBTX	Thu, Jul 14, 2022	66.28	66.69	65.21	66.08
2337	NASDAQ	IBTX	Wed, Jul 13, 2022	68.76	69.00	67.14	67.56
2336	NASDAQ	IBTX	Tue, Jul 12, 2022	68.58	69.63	68.44	69.09
2335	NASDAQ	IBTX	Mon, Jul 11, 2022	68.30	69.04	68.16	68.97
2334	NASDAQ	IBTX	Fri, Jul 8, 2022	68.96	69.36	68.15	68.68
2333	NASDAQ	IBTX	Thu, Jul 7, 2022	69.30	69.93	68.62	68.77
2332	NASDAQ	IBTX	Wed, Jul 6, 2022	68.44	68.97	67.87	68.82
2331	NASDAQ	IBTX	Tue, Jul 5, 2022	67.49	69.03	66.57	68.99
2330	NASDAQ	IBTX	Fri, Jul 1, 2022	67.65	68.73	66.85	68.62
2329	NASDAQ	IBTX	Thu, Jun 30, 2022	66.39	68.11	65.76	67.91
2328	NASDAQ	IBTX	Wed, Jun 29, 2022	67.62	67.83	66.61	67.50
2327	NASDAQ	IBTX	Tue, Jun 28, 2022	68.13	69.10	67.31	67.33
2326	NASDAQ	IBTX	Mon, Jun 27, 2022	68.17	68.55	67.46	67.90
2325	NASDAQ	IBTX	Fri, Jun 24, 2022	66.03	68.04	66.03	67.49
2324	NASDAQ	IBTX	Thu, Jun 23, 2022	67.63	68.60	65.42	65.90
2323	NASDAQ	IBTX	Wed, Jun 22, 2022	67.38	68.31	67.18	67.89
2322	NASDAQ	IBTX	Tue, Jun 21, 2022	67.22	68.44	66.87	68.44
2321	NASDAQ	IBTX	Fri, Jun 17, 2022	67.07	67.66	66.15	66.57
2320	NASDAQ	IBTX	Thu, Jun 16, 2022	66.83	67.64	65.20	66.38
2319	NASDAQ	IBTX	Wed, Jun 15, 2022	67.59	68.51	66.92	67.72
2318	NASDAQ	IBTX	Tue, Jun 14, 2022	66.93	67.36	66.27	67.15
2317	NASDAQ	IBTX	Mon, Jun 13, 2022	66.27	67.63	65.88	66.40
2316	NASDAQ	IBTX	Fri, Jun 10, 2022	68.67	69.33	67.42	67.71
2315	NASDAQ	IBTX	Thu, Jun 9, 2022	71.53	71.73	69.79	69.80
2314	NASDAQ	IBTX	Wed, Jun 8, 2022	72.12	72.32	71.24	71.76
2313	NASDAQ	IBTX	Tue, Jun 7, 2022	72.06	72.68	71.77	72.61
2312	NASDAQ	IBTX	Mon, Jun 6, 2022	72.80	73.32	72.52	72.59
2311	NASDAQ	IBTX	Fri, Jun 3, 2022	73.05	73.24	71.96	72.46
2310	NASDAQ	IBTX	Thu, Jun 2, 2022	72.22	73.26	71.66	73.22
2309	NASDAQ	IBTX	Wed, Jun 1, 2022	73.05	73.12	71.61	72.37
2308	NASDAQ	IBTX	Tue, May 31, 2022	72.43	73.40	71.84	73.08
2307	NASDAQ	IBTX	Fri, May 27, 2022	72.27	73.16	71.90	72.95
2306	NASDAQ	IBTX	Thu, May 26, 2022	70.35	72.04	70.35	71.95
2305	NASDAQ	IBTX	Wed, May 25, 2022	69.39	70.60	69.06	69.97
2304	NASDAQ	IBTX	Tue, May 24, 2022	70.88	70.88	68.64	69.39
2303	NASDAQ	IBTX	Mon, May 23, 2022	70.49	71.50	69.87	71.05
2302	NASDAQ	IBTX	Fri, May 20, 2022	68.79	69.71	67.48	69.45
2301	NASDAQ	IBTX	Thu, May 19, 2022	68.43	69.33	67.68	68.44
2300	NASDAQ	IBTX	Wed, May 18, 2022	70.41	70.90	68.72	69.00
2299	NASDAQ	IBTX	Tue, May 17, 2022	69.26	71.04	68.57	70.51
2298	NASDAQ	IBTX	Mon, May 16, 2022	68.50	69.18	67.26	68.32
2297	NASDAQ	IBTX	Fri, May 13, 2022	69.30	69.78	68.33	68.79
2296	NASDAQ	IBTX	Thu, May 12, 2022	68.96	68.99	67.71	68.99
2295	NASDAQ	IBTX	Wed, May 11, 2022	70.15	70.81	68.77	69.06
2294	NASDAQ	IBTX	Tue, May 10, 2022	70.47	70.97	68.90	69.83
2293	NASDAQ	IBTX	Mon, May 9, 2022	69.51	71.11	68.86	70.18
2292	NASDAQ	IBTX	Fri, May 6, 2022	70.41	70.87	69.24	70.25
2291	NASDAQ	IBTX	Thu, May 5, 2022	71.01	71.85	69.38	70.51
2290	NASDAQ	IBTX	Wed, May 4, 2022	69.94	72.12	69.69	71.76
2289	NASDAQ	IBTX	Tue, May 3, 2022	69.36	70.72	68.76	70.25
2288	NASDAQ	IBTX	Mon, May 2, 2022	68.27	69.37	67.71	69.36
2287	NASDAQ	IBTX	Fri, Apr 29, 2022	70.19	70.39	67.45	67.80
2286	NASDAQ	IBTX	Thu, Apr 28, 2022	69.96	71.00	69.04	70.48
2285	NASDAQ	IBTX	Wed, Apr 27, 2022	69.49	70.29	68.59	69.48
2284	NASDAQ	IBTX	Tue, Apr 26, 2022	74.70	74.70	69.32	69.46
2283	NASDAQ	IBTX	Mon, Apr 25, 2022	69.90	71.00	69.01	70.93
2282	NASDAQ	IBTX	Fri, Apr 22, 2022	71.26	71.80	70.53	70.53
2281	NASDAQ	IBTX	Thu, Apr 21, 2022	72.63	73.15	71.17	71.50
2280	NASDAQ	IBTX	Wed, Apr 20, 2022	72.81	73.28	72.23	72.30
2279	NASDAQ	IBTX	Tue, Apr 19, 2022	71.29	72.49	70.54	72.31
2278	NASDAQ	IBTX	Mon, Apr 18, 2022	70.00	71.40	70.00	70.91
2277	NASDAQ	IBTX	Thu, Apr 14, 2022	70.24	70.83	69.49	70.00
2276	NASDAQ	IBTX	Wed, Apr 13, 2022	68.85	70.53	68.65	70.16
2275	NASDAQ	IBTX	Tue, Apr 12, 2022	69.63	71.07	68.90	69.06
2274	NASDAQ	IBTX	Mon, Apr 11, 2022	69.25	70.75	69.25	69.44
2273	NASDAQ	IBTX	Fri, Apr 8, 2022	69.66	70.19	69.01	69.14
2272	NASDAQ	IBTX	Thu, Apr 7, 2022	70.39	71.50	69.14	69.46
2271	NASDAQ	IBTX	Wed, Apr 6, 2022	71.18	71.47	70.07	70.12
2270	NASDAQ	IBTX	Tue, Apr 5, 2022	70.92	72.40	70.92	71.29
2269	NASDAQ	IBTX	Mon, Apr 4, 2022	72.40	72.40	70.56	70.92
2268	NASDAQ	IBTX	Fri, Apr 1, 2022	71.90	73.08	71.59	72.28
2267	NASDAQ	IBTX	Thu, Mar 31, 2022	72.45	73.48	70.97	71.16
2266	NASDAQ	IBTX	Wed, Mar 30, 2022	76.19	76.19	72.28	72.77
2265	NASDAQ	IBTX	Tue, Mar 29, 2022	75.71	76.44	75.17	75.89
2264	NASDAQ	IBTX	Mon, Mar 28, 2022	75.70	76.19	74.16	74.81
2263	NASDAQ	IBTX	Fri, Mar 25, 2022	73.58	75.79	73.50	75.70
2262	NASDAQ	IBTX	Thu, Mar 24, 2022	73.15	73.95	72.46	73.58
2261	NASDAQ	IBTX	Wed, Mar 23, 2022	74.74	74.74	72.73	72.76
2260	NASDAQ	IBTX	Tue, Mar 22, 2022	75.38	76.49	74.50	75.22
2259	NASDAQ	IBTX	Mon, Mar 21, 2022	77.24	77.83	74.26	74.74
2258	NASDAQ	IBTX	Fri, Mar 18, 2022	77.66	78.16	76.37	76.97
2257	NASDAQ	IBTX	Thu, Mar 17, 2022	77.86	78.14	77.09	77.68
2256	NASDAQ	IBTX	Wed, Mar 16, 2022	77.92	78.85	77.32	78.69
2255	NASDAQ	IBTX	Tue, Mar 15, 2022	77.93	78.36	76.13	77.05
2254	NASDAQ	IBTX	Mon, Mar 14, 2022	77.51	78.94	77.01	77.48
2253	NASDAQ	IBTX	Fri, Mar 11, 2022	75.77	76.75	75.68	76.60
2252	NASDAQ	IBTX	Thu, Mar 10, 2022	74.45	76.01	74.45	75.04
2251	NASDAQ	IBTX	Wed, Mar 9, 2022	75.27	76.21	75.04	75.29
2250	NASDAQ	IBTX	Tue, Mar 8, 2022	74.08	75.75	73.73	73.79
2249	NASDAQ	IBTX	Mon, Mar 7, 2022	75.33	76.32	73.39	73.39
2248	NASDAQ	IBTX	Fri, Mar 4, 2022	75.86	75.86	74.35	75.60
2247	NASDAQ	IBTX	Thu, Mar 3, 2022	77.00	77.25	75.93	77.16
2246	NASDAQ	IBTX	Wed, Mar 2, 2022	73.90	77.24	73.90	76.70
2245	NASDAQ	IBTX	Tue, Mar 1, 2022	76.51	76.51	72.64	73.27
2244	NASDAQ	IBTX	Mon, Feb 28, 2022	75.50	77.35	75.50	77.15
2243	NASDAQ	IBTX	Fri, Feb 25, 2022	74.39	76.96	74.10	76.78
2242	NASDAQ	IBTX	Thu, Feb 24, 2022	73.07	74.08	71.57	73.94
2241	NASDAQ	IBTX	Wed, Feb 23, 2022	76.44	76.67	74.80	74.97
2240	NASDAQ	IBTX	Tue, Feb 22, 2022	75.75	76.56	75.37	75.88
2239	NASDAQ	IBTX	Fri, Feb 18, 2022	75.13	76.45	75.13	76.05
2238	NASDAQ	IBTX	Thu, Feb 17, 2022	76.37	77.13	75.09	75.48
2237	NASDAQ	IBTX	Wed, Feb 16, 2022	76.79	77.62	76.40	77.06
2236	NASDAQ	IBTX	Tue, Feb 15, 2022	76.82	77.54	76.26	77.22
2235	NASDAQ	IBTX	Mon, Feb 14, 2022	77.09	77.35	75.22	76.14
2234	NASDAQ	IBTX	Fri, Feb 11, 2022	76.54	78.68	76.01	76.58
2233	NASDAQ	IBTX	Thu, Feb 10, 2022	77.58	78.37	76.41	76.92
2232	NASDAQ	IBTX	Wed, Feb 9, 2022	78.65	78.91	77.34	77.64
2231	NASDAQ	IBTX	Tue, Feb 8, 2022	77.69	79.09	77.69	78.80
2230	NASDAQ	IBTX	Mon, Feb 7, 2022	77.28	77.80	76.30	77.31
2229	NASDAQ	IBTX	Fri, Feb 4, 2022	76.95	77.80	76.37	77.16
2228	NASDAQ	IBTX	Thu, Feb 3, 2022	76.86	77.84	76.40	76.62
2227	NASDAQ	IBTX	Wed, Feb 2, 2022	76.84	77.31	76.00	77.03
2226	NASDAQ	IBTX	Tue, Feb 1, 2022	76.08	76.83	74.95	76.79
2225	NASDAQ	IBTX	Mon, Jan 31, 2022	74.70	76.01	73.78	75.92
2224	NASDAQ	IBTX	Fri, Jan 28, 2022	74.90	75.76	73.74	75.60
2223	NASDAQ	IBTX	Thu, Jan 27, 2022	77.88	79.14	74.31	74.63
2222	NASDAQ	IBTX	Wed, Jan 26, 2022	78.18	79.13	76.59	77.97
2221	NASDAQ	IBTX	Tue, Jan 25, 2022	77.00	77.18	74.51	76.97
2220	NASDAQ	IBTX	Mon, Jan 24, 2022	73.29	77.09	73.29	76.54
2219	NASDAQ	IBTX	Fri, Jan 21, 2022	75.85	78.18	74.91	75.18
2218	NASDAQ	IBTX	Thu, Jan 20, 2022	77.15	78.00	76.22	76.50
2217	NASDAQ	IBTX	Wed, Jan 19, 2022	79.63	79.63	76.98	77.25
2216	NASDAQ	IBTX	Tue, Jan 18, 2022	78.00	79.66	77.48	79.20
2215	NASDAQ	IBTX	Fri, Jan 14, 2022	78.29	79.09	77.44	78.80
2214	NASDAQ	IBTX	Thu, Jan 13, 2022	77.62	79.08	77.33	78.67
2213	NASDAQ	IBTX	Wed, Jan 12, 2022	77.05	78.34	76.86	77.87
2212	NASDAQ	IBTX	Tue, Jan 11, 2022	77.80	77.80	76.39	76.81
2211	NASDAQ	IBTX	Mon, Jan 10, 2022	77.17	77.69	76.42	77.30
2210	NASDAQ	IBTX	Fri, Jan 7, 2022	76.86	77.49	76.30	76.86
2209	NASDAQ	IBTX	Thu, Jan 6, 2022	74.33	76.91	74.18	76.77
2208	NASDAQ	IBTX	Wed, Jan 5, 2022	74.15	74.81	73.31	73.57
2207	NASDAQ	IBTX	Tue, Jan 4, 2022	73.99	75.17	73.61	73.65
2206	NASDAQ	IBTX	Mon, Jan 3, 2022	72.64	74.19	72.26	73.35
2205	NASDAQ	IBTX	Fri, Dec 31, 2021	72.25	72.68	71.73	72.15
2204	NASDAQ	IBTX	Thu, Dec 30, 2021	72.78	73.50	72.22	72.40
2203	NASDAQ	IBTX	Wed, Dec 29, 2021	72.71	73.06	72.21	72.88
2202	NASDAQ	IBTX	Tue, Dec 28, 2021	72.67	73.35	72.23	72.52
2201	NASDAQ	IBTX	Mon, Dec 27, 2021	71.81	72.89	70.81	72.73
2200	NASDAQ	IBTX	Thu, Dec 23, 2021	71.38	72.11	71.23	71.75
2199	NASDAQ	IBTX	Wed, Dec 22, 2021	70.49	71.12	70.13	71.06
2198	NASDAQ	IBTX	Tue, Dec 21, 2021	71.19	72.42	70.35	70.75
2197	NASDAQ	IBTX	Mon, Dec 20, 2021	70.19	70.99	68.79	70.48
2196	NASDAQ	IBTX	Fri, Dec 17, 2021	72.97	72.97	70.45	71.17
2195	NASDAQ	IBTX	Thu, Dec 16, 2021	72.48	73.89	71.75	72.77
2194	NASDAQ	IBTX	Wed, Dec 15, 2021	70.66	72.11	69.87	71.72
2193	NASDAQ	IBTX	Tue, Dec 14, 2021	69.96	71.86	69.52	70.25
2192	NASDAQ	IBTX	Mon, Dec 13, 2021	71.00	71.00	69.52	69.83
2191	NASDAQ	IBTX	Fri, Dec 10, 2021	71.07	71.61	69.94	71.07
2190	NASDAQ	IBTX	Thu, Dec 9, 2021	71.13	71.50	70.60	70.86
2189	NASDAQ	IBTX	Wed, Dec 8, 2021	71.98	73.51	71.58	71.81
2188	NASDAQ	IBTX	Tue, Dec 7, 2021	74.07	74.54	71.40	71.83
2187	NASDAQ	IBTX	Mon, Dec 6, 2021	71.48	74.71	71.32	73.55
2186	NASDAQ	IBTX	Fri, Dec 3, 2021	71.44	71.67	70.26	70.50
2185	NASDAQ	IBTX	Thu, Dec 2, 2021	70.34	72.30	70.34	71.00
2184	NASDAQ	IBTX	Wed, Dec 1, 2021	71.34	71.84	69.56	69.76
2183	NASDAQ	IBTX	Tue, Nov 30, 2021	68.83	70.27	68.62	69.43
2182	NASDAQ	IBTX	Mon, Nov 29, 2021	71.61	71.64	69.70	69.87
2181	NASDAQ	IBTX	Fri, Nov 26, 2021	71.61	72.53	69.58	70.52
2180	NASDAQ	IBTX	Wed, Nov 24, 2021	75.01	75.23	74.10	74.44
2179	NASDAQ	IBTX	Tue, Nov 23, 2021	74.21	75.46	72.32	75.03
2178	NASDAQ	IBTX	Mon, Nov 22, 2021	71.97	74.17	71.69	73.70
2177	NASDAQ	IBTX	Fri, Nov 19, 2021	71.68	71.68	70.19	71.32
2176	NASDAQ	IBTX	Thu, Nov 18, 2021	73.28	73.30	71.88	72.47
2175	NASDAQ	IBTX	Wed, Nov 17, 2021	73.82	73.82	72.77	73.29
2174	NASDAQ	IBTX	Tue, Nov 16, 2021	73.93	74.34	73.21	73.89
2173	NASDAQ	IBTX	Mon, Nov 15, 2021	73.85	74.14	73.13	73.68
2172	NASDAQ	IBTX	Fri, Nov 12, 2021	73.48	73.90	72.20	73.50
2171	NASDAQ	IBTX	Thu, Nov 11, 2021	72.59	73.58	71.63	73.24
2170	NASDAQ	IBTX	Wed, Nov 10, 2021	73.03	73.53	72.11	72.29
2169	NASDAQ	IBTX	Tue, Nov 9, 2021	73.32	73.50	72.50	72.89
2168	NASDAQ	IBTX	Mon, Nov 8, 2021	73.99	74.38	73.00	73.94
2167	NASDAQ	IBTX	Fri, Nov 5, 2021	72.03	73.76	72.03	73.64
2166	NASDAQ	IBTX	Thu, Nov 4, 2021	72.84	72.84	69.98	71.15
2165	NASDAQ	IBTX	Wed, Nov 3, 2021	72.79	74.13	72.21	72.90
2164	NASDAQ	IBTX	Tue, Nov 2, 2021	74.50	74.50	72.63	72.97
2163	NASDAQ	IBTX	Mon, Nov 1, 2021	73.08	74.89	72.06	74.30
2162	NASDAQ	IBTX	Fri, Oct 29, 2021	71.42	72.56	71.42	72.29
2161	NASDAQ	IBTX	Thu, Oct 28, 2021	68.83	71.35	68.71	71.32
2160	NASDAQ	IBTX	Wed, Oct 27, 2021	69.04	70.16	67.94	68.21
2159	NASDAQ	IBTX	Tue, Oct 26, 2021	70.01	71.75	68.01	69.58
2158	NASDAQ	IBTX	Mon, Oct 25, 2021	74.81	75.50	74.43	75.43
2157	NASDAQ	IBTX	Fri, Oct 22, 2021	74.76	75.30	74.08	74.40
2156	NASDAQ	IBTX	Thu, Oct 21, 2021	74.40	74.66	73.91	74.53
2155	NASDAQ	IBTX	Wed, Oct 20, 2021	72.41	74.49	72.26	74.34
2154	NASDAQ	IBTX	Tue, Oct 19, 2021	72.85	72.85	71.77	72.49
2153	NASDAQ	IBTX	Mon, Oct 18, 2021	72.68	73.36	72.23	72.33
2152	NASDAQ	IBTX	Fri, Oct 15, 2021	75.00	75.00	72.29	72.57
2151	NASDAQ	IBTX	Thu, Oct 14, 2021	73.37	73.66	71.85	73.61
2150	NASDAQ	IBTX	Wed, Oct 13, 2021	72.53	72.64	70.76	72.56
2149	NASDAQ	IBTX	Tue, Oct 12, 2021	72.40	72.80	71.50	72.53
2148	NASDAQ	IBTX	Mon, Oct 11, 2021	74.14	74.14	72.47	72.55
2147	NASDAQ	IBTX	Fri, Oct 8, 2021	73.88	74.15	73.47	73.74
2146	NASDAQ	IBTX	Thu, Oct 7, 2021	73.11	74.01	73.11	73.85
2145	NASDAQ	IBTX	Wed, Oct 6, 2021	72.37	73.04	70.82	72.99
2144	NASDAQ	IBTX	Tue, Oct 5, 2021	72.62	73.12	71.76	72.89
2143	NASDAQ	IBTX	Mon, Oct 4, 2021	72.22	73.02	71.14	72.30
2142	NASDAQ	IBTX	Fri, Oct 1, 2021	71.17	73.03	70.84	72.23
2141	NASDAQ	IBTX	Thu, Sep 30, 2021	72.37	72.49	70.87	71.04
2140	NASDAQ	IBTX	Wed, Sep 29, 2021	71.68	72.40	70.98	71.78
2139	NASDAQ	IBTX	Tue, Sep 28, 2021	72.58	72.65	70.80	71.42
2138	NASDAQ	IBTX	Mon, Sep 27, 2021	69.43	72.52	69.43	72.04
2137	NASDAQ	IBTX	Fri, Sep 24, 2021	67.29	69.20	67.29	68.77
2136	NASDAQ	IBTX	Thu, Sep 23, 2021	65.03	67.91	65.03	67.45
2135	NASDAQ	IBTX	Wed, Sep 22, 2021	64.43	65.95	63.03	65.27
2134	NASDAQ	IBTX	Tue, Sep 21, 2021	64.69	64.88	63.76	64.11
2133	NASDAQ	IBTX	Mon, Sep 20, 2021	63.52	64.90	62.82	64.31
2132	NASDAQ	IBTX	Fri, Sep 17, 2021	65.68	66.21	65.09	65.42
2131	NASDAQ	IBTX	Thu, Sep 16, 2021	66.29	67.33	65.19	65.42
2130	NASDAQ	IBTX	Wed, Sep 15, 2021	65.29	66.37	65.29	65.80
2129	NASDAQ	IBTX	Tue, Sep 14, 2021	67.26	67.72	65.03	65.33
2128	NASDAQ	IBTX	Mon, Sep 13, 2021	66.09	67.28	65.30	66.97
2127	NASDAQ	IBTX	Fri, Sep 10, 2021	67.49	67.97	65.48	65.68
2126	NASDAQ	IBTX	Thu, Sep 9, 2021	66.90	68.34	66.90	67.24
2125	NASDAQ	IBTX	Wed, Sep 8, 2021	67.61	67.95	66.76	67.04
2124	NASDAQ	IBTX	Tue, Sep 7, 2021	68.40	68.97	67.50	68.04
2123	NASDAQ	IBTX	Fri, Sep 3, 2021	68.70	69.08	67.81	68.00
2122	NASDAQ	IBTX	Thu, Sep 2, 2021	69.21	69.76	68.17	68.53
2121	NASDAQ	IBTX	Wed, Sep 1, 2021	71.19	71.19	69.07	69.25
2120	NASDAQ	IBTX	Tue, Aug 31, 2021	70.06	70.66	69.36	70.43
2119	NASDAQ	IBTX	Mon, Aug 30, 2021	71.73	71.73	69.83	69.85
2118	NASDAQ	IBTX	Fri, Aug 27, 2021	69.73	71.80	69.54	71.80
2117	NASDAQ	IBTX	Thu, Aug 26, 2021	70.98	71.48	69.41	69.45
2116	NASDAQ	IBTX	Wed, Aug 25, 2021	70.34	71.57	69.88	70.93
2115	NASDAQ	IBTX	Tue, Aug 24, 2021	71.11	71.66	70.29	70.40
2114	NASDAQ	IBTX	Mon, Aug 23, 2021	70.63	71.43	70.16	71.11
2113	NASDAQ	IBTX	Fri, Aug 20, 2021	68.70	70.71	68.70	70.04
2112	NASDAQ	IBTX	Thu, Aug 19, 2021	68.91	69.81	68.37	68.93
2111	NASDAQ	IBTX	Wed, Aug 18, 2021	70.15	70.81	69.45	69.75
2110	NASDAQ	IBTX	Tue, Aug 17, 2021	70.33	71.04	69.44	70.30
2109	NASDAQ	IBTX	Mon, Aug 16, 2021	70.96	71.17	70.27	70.99
2108	NASDAQ	IBTX	Fri, Aug 13, 2021	72.36	72.36	70.85	71.34
2107	NASDAQ	IBTX	Thu, Aug 12, 2021	73.18	73.18	71.97	72.25
2106	NASDAQ	IBTX	Wed, Aug 11, 2021	72.42	73.37	71.07	73.36
2105	NASDAQ	IBTX	Tue, Aug 10, 2021	70.75	72.82	70.75	72.07
2104	NASDAQ	IBTX	Mon, Aug 9, 2021	69.18	72.66	69.18	71.54
2103	NASDAQ	IBTX	Fri, Aug 6, 2021	71.24	72.58	70.98	72.10
2102	NASDAQ	IBTX	Thu, Aug 5, 2021	70.09	70.69	69.82	70.11
2101	NASDAQ	IBTX	Wed, Aug 4, 2021	69.21	70.44	69.20	69.60
2100	NASDAQ	IBTX	Tue, Aug 3, 2021	69.87	71.09	68.61	70.46
2099	NASDAQ	IBTX	Mon, Aug 2, 2021	69.87	71.75	69.05	69.34
2098	NASDAQ	IBTX	Fri, Jul 30, 2021	69.43	70.39	69.43	69.70
2097	NASDAQ	IBTX	Thu, Jul 29, 2021	69.75	70.66	69.41	69.99
2096	NASDAQ	IBTX	Wed, Jul 28, 2021	68.29	69.98	67.24	69.31
2095	NASDAQ	IBTX	Tue, Jul 27, 2021	65.95	68.67	65.58	67.46
2094	NASDAQ	IBTX	Mon, Jul 26, 2021	67.59	68.71	67.09	67.70
2093	NASDAQ	IBTX	Fri, Jul 23, 2021	68.23	68.34	66.83	67.40
2092	NASDAQ	IBTX	Thu, Jul 22, 2021	69.15	69.78	67.14	67.35
2091	NASDAQ	IBTX	Wed, Jul 21, 2021	69.00	70.24	68.66	69.50
2090	NASDAQ	IBTX	Tue, Jul 20, 2021	67.44	70.22	67.44	68.82
2089	NASDAQ	IBTX	Mon, Jul 19, 2021	67.74	68.36	66.62	67.17
2088	NASDAQ	IBTX	Fri, Jul 16, 2021	73.40	73.40	69.59	69.71
2087	NASDAQ	IBTX	Thu, Jul 15, 2021	71.27	72.86	70.92	72.85
2086	NASDAQ	IBTX	Wed, Jul 14, 2021	72.81	73.09	71.68	71.90
2085	NASDAQ	IBTX	Tue, Jul 13, 2021	73.80	74.35	72.28	72.63
2084	NASDAQ	IBTX	Mon, Jul 12, 2021	73.04	74.29	71.82	74.05
2083	NASDAQ	IBTX	Fri, Jul 9, 2021	70.48	74.11	70.48	73.95
2082	NASDAQ	IBTX	Thu, Jul 8, 2021	70.02	71.62	69.23	70.39
2081	NASDAQ	IBTX	Wed, Jul 7, 2021	71.11	72.31	71.05	71.62
2080	NASDAQ	IBTX	Tue, Jul 6, 2021	73.92	73.92	71.29	71.66
2079	NASDAQ	IBTX	Fri, Jul 2, 2021	74.63	74.63	73.33	73.89
2078	NASDAQ	IBTX	Thu, Jul 1, 2021	74.75	75.12	74.09	74.47
2077	NASDAQ	IBTX	Wed, Jun 30, 2021	73.91	75.25	73.91	73.98
2076	NASDAQ	IBTX	Tue, Jun 29, 2021	74.76	74.81	73.40	74.27
2075	NASDAQ	IBTX	Mon, Jun 28, 2021	75.64	75.64	73.71	74.37
2074	NASDAQ	IBTX	Fri, Jun 25, 2021	75.81	76.92	75.16	76.14
2073	NASDAQ	IBTX	Thu, Jun 24, 2021	75.38	75.89	74.02	75.45
2072	NASDAQ	IBTX	Wed, Jun 23, 2021	75.22	75.77	74.43	74.54
2071	NASDAQ	IBTX	Tue, Jun 22, 2021	75.30	75.30	73.44	74.85
2070	NASDAQ	IBTX	Mon, Jun 21, 2021	72.95	75.33	72.95	75.07
2069	NASDAQ	IBTX	Fri, Jun 18, 2021	74.33	75.51	68.84	72.20
2068	NASDAQ	IBTX	Thu, Jun 17, 2021	79.00	79.00	75.38	75.61
2067	NASDAQ	IBTX	Wed, Jun 16, 2021	77.07	79.02	76.09	78.84
2066	NASDAQ	IBTX	Tue, Jun 15, 2021	76.42	78.42	75.47	77.44
2065	NASDAQ	IBTX	Mon, Jun 14, 2021	77.49	77.62	75.50	75.92
2064	NASDAQ	IBTX	Fri, Jun 11, 2021	77.47	78.01	77.11	77.47
2063	NASDAQ	IBTX	Thu, Jun 10, 2021	79.00	79.00	77.04	77.04
2062	NASDAQ	IBTX	Wed, Jun 9, 2021	79.34	79.34	77.97	78.54
2061	NASDAQ	IBTX	Tue, Jun 8, 2021	79.44	80.14	78.78	79.81
2060	NASDAQ	IBTX	Mon, Jun 7, 2021	79.65	79.93	78.78	79.72
2059	NASDAQ	IBTX	Fri, Jun 4, 2021	79.77	80.00	78.22	79.15
2058	NASDAQ	IBTX	Thu, Jun 3, 2021	78.66	79.67	78.53	79.60
2057	NASDAQ	IBTX	Wed, Jun 2, 2021	80.00	80.00	78.26	78.91
2056	NASDAQ	IBTX	Tue, Jun 1, 2021	79.00	79.89	78.38	79.69
2055	NASDAQ	IBTX	Fri, May 28, 2021	79.00	79.00	77.63	78.75
2054	NASDAQ	IBTX	Thu, May 27, 2021	78.19	79.29	77.47	78.77
2053	NASDAQ	IBTX	Wed, May 26, 2021	75.89	77.86	74.93	77.46
2052	NASDAQ	IBTX	Tue, May 25, 2021	76.35	77.25	75.50	75.54
2051	NASDAQ	IBTX	Mon, May 24, 2021	76.93	76.93	75.61	76.18
2050	NASDAQ	IBTX	Fri, May 21, 2021	75.53	77.00	75.27	76.40
2049	NASDAQ	IBTX	Thu, May 20, 2021	74.18	74.94	73.25	74.80
2048	NASDAQ	IBTX	Wed, May 19, 2021	74.04	74.53	72.36	74.34
2047	NASDAQ	IBTX	Tue, May 18, 2021	75.74	76.93	74.77	74.97
2046	NASDAQ	IBTX	Mon, May 17, 2021	74.98	75.71	73.81	75.59
2045	NASDAQ	IBTX	Fri, May 14, 2021	74.44	75.81	74.12	75.47
2044	NASDAQ	IBTX	Thu, May 13, 2021	71.82	74.57	70.96	73.86
2043	NASDAQ	IBTX	Wed, May 12, 2021	75.23	75.98	71.89	72.11
2042	NASDAQ	IBTX	Tue, May 11, 2021	75.53	77.06	74.82	74.93
2041	NASDAQ	IBTX	Mon, May 10, 2021	77.61	78.70	76.47	76.48
2040	NASDAQ	IBTX	Fri, May 7, 2021	76.21	77.39	75.69	77.35
2039	NASDAQ	IBTX	Thu, May 6, 2021	76.68	77.19	75.65	77.17
2038	NASDAQ	IBTX	Wed, May 5, 2021	75.94	76.67	74.79	76.40
2037	NASDAQ	IBTX	Tue, May 4, 2021	75.35	75.96	74.00	75.90
2036	NASDAQ	IBTX	Mon, May 3, 2021	76.68	77.29	74.55	75.57
2035	NASDAQ	IBTX	Fri, Apr 30, 2021	76.10	77.35	75.27	75.51
2034	NASDAQ	IBTX	Thu, Apr 29, 2021	76.59	77.55	76.06	76.90
2033	NASDAQ	IBTX	Wed, Apr 28, 2021	77.64	77.64	75.85	76.12
2032	NASDAQ	IBTX	Tue, Apr 27, 2021	77.81	78.26	75.18	76.95
2031	NASDAQ	IBTX	Mon, Apr 26, 2021	78.00	79.34	77.03	77.44
2030	NASDAQ	IBTX	Fri, Apr 23, 2021	74.71	78.22	74.50	77.61
2029	NASDAQ	IBTX	Thu, Apr 22, 2021	75.02	75.21	74.21	74.52
2028	NASDAQ	IBTX	Wed, Apr 21, 2021	72.40	75.09	72.30	75.09
2027	NASDAQ	IBTX	Tue, Apr 20, 2021	74.67	74.83	72.49	72.98
2026	NASDAQ	IBTX	Mon, Apr 19, 2021	75.37	75.55	73.96	74.54
2025	NASDAQ	IBTX	Fri, Apr 16, 2021	75.24	75.25	74.37	75.22
2024	NASDAQ	IBTX	Thu, Apr 15, 2021	74.86	74.86	72.75	74.08
2023	NASDAQ	IBTX	Wed, Apr 14, 2021	73.55	75.23	73.55	74.46
2022	NASDAQ	IBTX	Tue, Apr 13, 2021	74.25	74.69	73.40	74.02
2021	NASDAQ	IBTX	Mon, Apr 12, 2021	74.57	75.63	74.23	75.15
2020	NASDAQ	IBTX	Fri, Apr 9, 2021	73.23	74.79	73.18	74.25
2019	NASDAQ	IBTX	Thu, Apr 8, 2021	71.49	72.77	70.63	72.77
2018	NASDAQ	IBTX	Wed, Apr 7, 2021	72.20	72.99	71.35	71.60
2017	NASDAQ	IBTX	Tue, Apr 6, 2021	71.94	72.65	71.73	72.40
2016	NASDAQ	IBTX	Mon, Apr 5, 2021	73.26	73.45	71.04	71.92
2015	NASDAQ	IBTX	Thu, Apr 1, 2021	72.11	72.43	70.88	72.43
2014	NASDAQ	IBTX	Wed, Mar 31, 2021	72.39	73.99	71.65	72.24
2013	NASDAQ	IBTX	Tue, Mar 30, 2021	70.30	73.53	70.30	72.96
2012	NASDAQ	IBTX	Mon, Mar 29, 2021	73.10	73.92	69.68	69.68
2011	NASDAQ	IBTX	Fri, Mar 26, 2021	73.33	75.14	72.50	74.11
2010	NASDAQ	IBTX	Thu, Mar 25, 2021	70.64	72.84	69.06	72.25
2009	NASDAQ	IBTX	Wed, Mar 24, 2021	72.98	74.22	71.00	71.09
2008	NASDAQ	IBTX	Tue, Mar 23, 2021	74.42	74.56	71.42	71.84
2007	NASDAQ	IBTX	Mon, Mar 22, 2021	77.94	78.43	74.40	75.54
2006	NASDAQ	IBTX	Fri, Mar 19, 2021	77.58	78.89	75.75	78.58
2005	NASDAQ	IBTX	Thu, Mar 18, 2021	77.79	80.11	76.47	77.03
2004	NASDAQ	IBTX	Wed, Mar 17, 2021	77.77	78.28	76.51	77.43
2003	NASDAQ	IBTX	Tue, Mar 16, 2021	77.96	77.96	75.65	77.12
2002	NASDAQ	IBTX	Mon, Mar 15, 2021	79.08	80.00	75.99	78.03
2001	NASDAQ	IBTX	Fri, Mar 12, 2021	78.50	80.71	78.05	79.09
2000	NASDAQ	IBTX	Thu, Mar 11, 2021	76.05	78.02	75.83	77.99
1999	NASDAQ	IBTX	Wed, Mar 10, 2021	75.39	77.02	74.76	76.48
1998	NASDAQ	IBTX	Tue, Mar 9, 2021	74.36	76.71	71.39	75.31
1997	NASDAQ	IBTX	Mon, Mar 8, 2021	75.00	77.00	74.45	74.81
1996	NASDAQ	IBTX	Fri, Mar 5, 2021	73.08	74.96	71.81	74.64
1995	NASDAQ	IBTX	Thu, Mar 4, 2021	72.69	73.81	70.52	71.70
1994	NASDAQ	IBTX	Wed, Mar 3, 2021	71.99	74.06	71.54	72.24
1993	NASDAQ	IBTX	Tue, Mar 2, 2021	72.35	72.95	71.36	71.36
1992	NASDAQ	IBTX	Mon, Mar 1, 2021	71.30	72.98	70.00	72.70
1991	NASDAQ	IBTX	Fri, Feb 26, 2021	71.60	71.88	69.48	69.69
1990	NASDAQ	IBTX	Thu, Feb 25, 2021	73.84	75.00	71.05	71.66
1989	NASDAQ	IBTX	Wed, Feb 24, 2021	73.43	74.89	72.67	74.77
1988	NASDAQ	IBTX	Tue, Feb 23, 2021	71.68	73.03	69.96	72.54
1987	NASDAQ	IBTX	Mon, Feb 22, 2021	69.76	71.92	69.31	71.55
1986	NASDAQ	IBTX	Fri, Feb 19, 2021	67.84	70.33	67.84	69.91
1985	NASDAQ	IBTX	Thu, Feb 18, 2021	68.41	69.99	66.93	67.44
1984	NASDAQ	IBTX	Wed, Feb 17, 2021	69.99	69.99	68.50	68.86
1983	NASDAQ	IBTX	Tue, Feb 16, 2021	70.14	71.05	69.69	70.61
1982	NASDAQ	IBTX	Fri, Feb 12, 2021	69.24	69.85	68.60	69.14
1981	NASDAQ	IBTX	Thu, Feb 11, 2021	69.64	70.67	68.25	69.66
1980	NASDAQ	IBTX	Wed, Feb 10, 2021	69.75	70.25	68.68	69.85
1979	NASDAQ	IBTX	Tue, Feb 9, 2021	68.62	69.69	68.02	69.60
1978	NASDAQ	IBTX	Mon, Feb 8, 2021	68.75	69.30	67.89	68.96
1977	NASDAQ	IBTX	Fri, Feb 5, 2021	68.25	68.94	67.28	68.56
1976	NASDAQ	IBTX	Thu, Feb 4, 2021	65.78	68.24	64.58	67.81
1975	NASDAQ	IBTX	Wed, Feb 3, 2021	64.77	66.16	64.24	66.05
1974	NASDAQ	IBTX	Tue, Feb 2, 2021	63.04	64.91	63.04	64.77
1973	NASDAQ	IBTX	Mon, Feb 1, 2021	61.84	63.98	61.50	63.04
1972	NASDAQ	IBTX	Fri, Jan 29, 2021	62.43	62.97	61.15	61.42
1971	NASDAQ	IBTX	Thu, Jan 28, 2021	63.56	64.27	62.31	62.58
1970	NASDAQ	IBTX	Wed, Jan 27, 2021	63.00	63.69	60.65	62.19
1969	NASDAQ	IBTX	Tue, Jan 26, 2021	66.93	66.93	64.58	64.83
1968	NASDAQ	IBTX	Mon, Jan 25, 2021	66.53	66.61	64.93	66.30
1967	NASDAQ	IBTX	Fri, Jan 22, 2021	65.00	67.59	65.00	67.33
1966	NASDAQ	IBTX	Thu, Jan 21, 2021	67.04	67.04	65.59	65.60
1965	NASDAQ	IBTX	Wed, Jan 20, 2021	66.71	67.34	65.84	66.92
1964	NASDAQ	IBTX	Tue, Jan 19, 2021	68.36	68.36	66.00	66.55
1963	NASDAQ	IBTX	Fri, Jan 15, 2021	67.77	69.24	67.67	67.85
1962	NASDAQ	IBTX	Thu, Jan 14, 2021	67.85	69.20	67.25	68.77
1961	NASDAQ	IBTX	Wed, Jan 13, 2021	67.66	68.82	67.00	67.40
1960	NASDAQ	IBTX	Tue, Jan 12, 2021	67.55	68.50	66.77	67.94
1959	NASDAQ	IBTX	Mon, Jan 11, 2021	64.84	67.02	61.88	66.86
1958	NASDAQ	IBTX	Fri, Jan 8, 2021	68.57	68.57	64.68	65.85
1957	NASDAQ	IBTX	Thu, Jan 7, 2021	69.19	70.19	67.98	68.02
1956	NASDAQ	IBTX	Wed, Jan 6, 2021	64.30	68.70	63.80	68.50
1955	NASDAQ	IBTX	Tue, Jan 5, 2021	62.19	63.58	61.51	62.46
1954	NASDAQ	IBTX	Mon, Jan 4, 2021	62.52	63.00	60.47	62.13
1953	NASDAQ	IBTX	Thu, Dec 31, 2020	62.50	62.91	60.76	62.52
1952	NASDAQ	IBTX	Wed, Dec 30, 2020	61.82	62.91	61.82	62.21
1951	NASDAQ	IBTX	Tue, Dec 29, 2020	63.00	63.00	61.12	61.68
1950	NASDAQ	IBTX	Mon, Dec 28, 2020	63.23	63.49	62.43	62.89
1949	NASDAQ	IBTX	Thu, Dec 24, 2020	63.53	63.53	62.16	62.50
1948	NASDAQ	IBTX	Wed, Dec 23, 2020	61.71	63.50	61.71	63.01
1947	NASDAQ	IBTX	Tue, Dec 22, 2020	62.51	62.51	60.92	61.36
1946	NASDAQ	IBTX	Mon, Dec 21, 2020	61.74	62.81	60.92	61.92
1945	NASDAQ	IBTX	Fri, Dec 18, 2020	63.83	64.54	61.45	62.00
1944	NASDAQ	IBTX	Thu, Dec 17, 2020	62.78	62.82	61.01	62.55
1943	NASDAQ	IBTX	Wed, Dec 16, 2020	62.49	62.84	61.77	62.37
1942	NASDAQ	IBTX	Tue, Dec 15, 2020	61.35	62.83	60.69	62.43
1941	NASDAQ	IBTX	Mon, Dec 14, 2020	61.86	61.86	60.28	60.34
1940	NASDAQ	IBTX	Fri, Dec 11, 2020	59.16	61.19	59.16	60.47
1939	NASDAQ	IBTX	Thu, Dec 10, 2020	58.60	60.00	58.31	59.99
1938	NASDAQ	IBTX	Wed, Dec 9, 2020	60.00	60.45	58.74	59.07
1937	NASDAQ	IBTX	Tue, Dec 8, 2020	58.37	59.46	57.44	59.28
1936	NASDAQ	IBTX	Mon, Dec 7, 2020	58.29	59.29	57.07	58.97
1935	NASDAQ	IBTX	Fri, Dec 4, 2020	58.20	58.69	57.61	58.32
1934	NASDAQ	IBTX	Thu, Dec 3, 2020	58.55	58.55	57.08	57.39
1933	NASDAQ	IBTX	Wed, Dec 2, 2020	56.88	58.42	56.88	58.06
1932	NASDAQ	IBTX	Tue, Dec 1, 2020	56.93	57.99	56.22	56.90
1931	NASDAQ	IBTX	Mon, Nov 30, 2020	58.30	58.36	55.92	56.11
1930	NASDAQ	IBTX	Fri, Nov 27, 2020	59.33	59.40	57.91	58.50
1929	NASDAQ	IBTX	Wed, Nov 25, 2020	59.92	60.05	58.85	59.61
1928	NASDAQ	IBTX	Tue, Nov 24, 2020	59.62	61.29	59.43	60.85
1927	NASDAQ	IBTX	Mon, Nov 23, 2020	58.25	59.69	57.71	59.40
1926	NASDAQ	IBTX	Fri, Nov 20, 2020	56.93	57.79	56.41	57.47
1925	NASDAQ	IBTX	Thu, Nov 19, 2020	57.80	57.97	56.73	57.72
1924	NASDAQ	IBTX	Wed, Nov 18, 2020	59.31	59.54	57.66	57.67
1923	NASDAQ	IBTX	Tue, Nov 17, 2020	57.98	59.12	56.92	58.62
1922	NASDAQ	IBTX	Mon, Nov 16, 2020	59.02	59.98	58.11	59.04
1921	NASDAQ	IBTX	Fri, Nov 13, 2020	56.09	57.41	55.75	57.13
1920	NASDAQ	IBTX	Thu, Nov 12, 2020	55.57	56.07	54.44	55.06
1919	NASDAQ	IBTX	Wed, Nov 11, 2020	57.77	57.77	55.70	56.60
1918	NASDAQ	IBTX	Tue, Nov 10, 2020	58.02	58.35	56.99	57.47
1917	NASDAQ	IBTX	Mon, Nov 9, 2020	55.00	59.01	54.33	56.92
1916	NASDAQ	IBTX	Fri, Nov 6, 2020	52.92	53.12	51.29	51.35
1915	NASDAQ	IBTX	Thu, Nov 5, 2020	49.76	52.47	49.76	52.33
1914	NASDAQ	IBTX	Wed, Nov 4, 2020	52.08	52.11	49.72	49.78
1913	NASDAQ	IBTX	Tue, Nov 3, 2020	53.60	54.47	52.95	53.44
1912	NASDAQ	IBTX	Mon, Nov 2, 2020	52.46	53.13	51.80	52.95
1911	NASDAQ	IBTX	Fri, Oct 30, 2020	50.91	51.59	50.44	51.58
1910	NASDAQ	IBTX	Thu, Oct 29, 2020	50.10	51.50	49.08	51.23
1909	NASDAQ	IBTX	Wed, Oct 28, 2020	49.73	51.48	48.50	50.32
1908	NASDAQ	IBTX	Tue, Oct 27, 2020	53.27	53.58	50.09	51.00
1907	NASDAQ	IBTX	Mon, Oct 26, 2020	51.99	52.59	51.14	52.57
1906	NASDAQ	IBTX	Fri, Oct 23, 2020	51.90	52.72	51.49	52.46
1905	NASDAQ	IBTX	Thu, Oct 22, 2020	49.43	51.95	49.01	51.60
1904	NASDAQ	IBTX	Wed, Oct 21, 2020	49.44	49.74	48.68	49.10
1903	NASDAQ	IBTX	Tue, Oct 20, 2020	49.01	49.97	49.01	49.21
1902	NASDAQ	IBTX	Mon, Oct 19, 2020	48.96	49.19	48.16	48.31
1901	NASDAQ	IBTX	Fri, Oct 16, 2020	48.05	49.00	47.46	48.42
1900	NASDAQ	IBTX	Thu, Oct 15, 2020	46.92	49.06	46.92	49.00
1899	NASDAQ	IBTX	Wed, Oct 14, 2020	48.42	49.06	47.64	47.65
1898	NASDAQ	IBTX	Tue, Oct 13, 2020	48.09	48.44	47.41	48.19
1897	NASDAQ	IBTX	Mon, Oct 12, 2020	47.52	48.47	46.71	48.19
1896	NASDAQ	IBTX	Fri, Oct 9, 2020	48.72	48.72	47.08	47.49
1895	NASDAQ	IBTX	Thu, Oct 8, 2020	48.00	48.74	47.26	48.34
1894	NASDAQ	IBTX	Wed, Oct 7, 2020	48.05	48.76	47.04	47.56
1893	NASDAQ	IBTX	Tue, Oct 6, 2020	47.30	48.89	46.78	46.96
1892	NASDAQ	IBTX	Mon, Oct 5, 2020	46.50	48.72	44.38	48.53
1891	NASDAQ	IBTX	Fri, Oct 2, 2020	43.17	45.98	43.17	45.77
1890	NASDAQ	IBTX	Thu, Oct 1, 2020	44.18	44.78	43.77	44.29
1889	NASDAQ	IBTX	Wed, Sep 30, 2020	43.84	44.87	43.51	44.18
1888	NASDAQ	IBTX	Tue, Sep 29, 2020	43.94	43.94	42.61	43.51
1887	NASDAQ	IBTX	Mon, Sep 28, 2020	43.27	44.55	43.27	44.00
1886	NASDAQ	IBTX	Fri, Sep 25, 2020	41.44	42.67	41.44	42.47
1885	NASDAQ	IBTX	Thu, Sep 24, 2020	41.66	42.74	41.09	41.93
1884	NASDAQ	IBTX	Wed, Sep 23, 2020	42.99	43.70	41.40	41.46
1883	NASDAQ	IBTX	Tue, Sep 22, 2020	43.22	43.80	41.94	42.63
1882	NASDAQ	IBTX	Mon, Sep 21, 2020	44.57	45.35	42.82	43.06
1881	NASDAQ	IBTX	Fri, Sep 18, 2020	46.46	46.96	45.61	45.81
1880	NASDAQ	IBTX	Thu, Sep 17, 2020	45.64	46.65	45.44	45.99
1879	NASDAQ	IBTX	Wed, Sep 16, 2020	46.05	47.11	45.75	46.45
1878	NASDAQ	IBTX	Tue, Sep 15, 2020	47.27	47.27	45.86	46.01
1877	NASDAQ	IBTX	Mon, Sep 14, 2020	45.99	47.59	45.60	46.98
1876	NASDAQ	IBTX	Fri, Sep 11, 2020	45.62	45.90	42.93	45.55
1875	NASDAQ	IBTX	Thu, Sep 10, 2020	46.44	46.68	45.53	45.59
1874	NASDAQ	IBTX	Wed, Sep 9, 2020	46.61	46.88	45.70	46.14
1873	NASDAQ	IBTX	Tue, Sep 8, 2020	47.12	47.47	45.47	46.00
1872	NASDAQ	IBTX	Fri, Sep 4, 2020	48.53	48.87	47.14	47.83
1871	NASDAQ	IBTX	Thu, Sep 3, 2020	47.40	49.07	46.87	47.44
1870	NASDAQ	IBTX	Wed, Sep 2, 2020	46.69	47.60	46.32	47.37
1869	NASDAQ	IBTX	Tue, Sep 1, 2020	46.06	47.43	45.78	46.99
1868	NASDAQ	IBTX	Mon, Aug 31, 2020	47.39	48.41	46.50	46.50
1867	NASDAQ	IBTX	Fri, Aug 28, 2020	47.92	48.04	47.19	47.73
1866	NASDAQ	IBTX	Thu, Aug 27, 2020	46.30	48.02	46.08	47.34
1865	NASDAQ	IBTX	Wed, Aug 26, 2020	47.33	47.95	46.19	46.52
1864	NASDAQ	IBTX	Tue, Aug 25, 2020	48.05	48.84	47.12	47.19
1863	NASDAQ	IBTX	Mon, Aug 24, 2020	46.13	48.28	45.51	47.58
1862	NASDAQ	IBTX	Fri, Aug 21, 2020	45.92	46.33	45.13	45.39
1861	NASDAQ	IBTX	Thu, Aug 20, 2020	46.06	46.84	45.57	46.10
1860	NASDAQ	IBTX	Wed, Aug 19, 2020	46.73	47.93	45.70	46.92
1859	NASDAQ	IBTX	Tue, Aug 18, 2020	47.77	48.28	46.46	46.65
1858	NASDAQ	IBTX	Mon, Aug 17, 2020	48.10	48.10	47.16	47.77
1857	NASDAQ	IBTX	Fri, Aug 14, 2020	47.40	49.11	47.14	48.42
1856	NASDAQ	IBTX	Thu, Aug 13, 2020	47.82	48.28	47.15	47.80
1855	NASDAQ	IBTX	Wed, Aug 12, 2020	49.99	49.99	47.12	48.14
1854	NASDAQ	IBTX	Tue, Aug 11, 2020	49.55	50.65	48.49	48.88
1853	NASDAQ	IBTX	Mon, Aug 10, 2020	47.89	49.34	47.66	48.58
1852	NASDAQ	IBTX	Fri, Aug 7, 2020	45.20	47.42	44.84	47.42
1851	NASDAQ	IBTX	Thu, Aug 6, 2020	45.26	46.18	44.68	45.93
1850	NASDAQ	IBTX	Wed, Aug 5, 2020	44.43	45.52	43.88	45.40
1849	NASDAQ	IBTX	Tue, Aug 4, 2020	44.06	44.20	43.23	43.75
1848	NASDAQ	IBTX	Mon, Aug 3, 2020	44.33	44.39	43.54	43.91
1847	NASDAQ	IBTX	Fri, Jul 31, 2020	44.69	44.76	43.07	43.93
1846	NASDAQ	IBTX	Thu, Jul 30, 2020	44.63	45.60	43.57	45.09
1845	NASDAQ	IBTX	Wed, Jul 29, 2020	43.59	46.00	42.87	45.80
1844	NASDAQ	IBTX	Tue, Jul 28, 2020	42.06	44.04	42.06	43.17
1843	NASDAQ	IBTX	Mon, Jul 27, 2020	42.31	43.69	41.64	43.35
1842	NASDAQ	IBTX	Fri, Jul 24, 2020	42.73	43.36	42.56	42.76
1841	NASDAQ	IBTX	Thu, Jul 23, 2020	41.17	42.96	41.17	42.61
1840	NASDAQ	IBTX	Wed, Jul 22, 2020	40.79	41.59	40.76	41.36
1839	NASDAQ	IBTX	Tue, Jul 21, 2020	39.87	41.57	39.50	41.39
1838	NASDAQ	IBTX	Mon, Jul 20, 2020	39.69	39.96	39.18	39.23
1837	NASDAQ	IBTX	Fri, Jul 17, 2020	40.88	41.13	39.49	39.99
1836	NASDAQ	IBTX	Thu, Jul 16, 2020	41.17	42.63	40.29	40.96
1835	NASDAQ	IBTX	Wed, Jul 15, 2020	40.40	42.07	40.04	41.74
1834	NASDAQ	IBTX	Tue, Jul 14, 2020	39.05	39.19	37.78	39.01
1833	NASDAQ	IBTX	Mon, Jul 13, 2020	39.66	40.14	38.04	39.36
1832	NASDAQ	IBTX	Fri, Jul 10, 2020	37.33	38.95	36.95	38.89
1831	NASDAQ	IBTX	Thu, Jul 9, 2020	38.82	39.09	36.72	36.98
1830	NASDAQ	IBTX	Wed, Jul 8, 2020	38.01	39.38	37.94	39.11
1829	NASDAQ	IBTX	Tue, Jul 7, 2020	38.46	38.78	37.97	38.20
1828	NASDAQ	IBTX	Mon, Jul 6, 2020	39.50	40.27	38.60	39.23
1827	NASDAQ	IBTX	Thu, Jul 2, 2020	40.53	40.83	37.96	38.29
1826	NASDAQ	IBTX	Wed, Jul 1, 2020	40.51	40.56	38.00	39.03
1825	NASDAQ	IBTX	Tue, Jun 30, 2020	38.50	40.76	38.50	40.52
1824	NASDAQ	IBTX	Mon, Jun 29, 2020	38.19	39.71	37.96	38.94
1823	NASDAQ	IBTX	Fri, Jun 26, 2020	39.42	40.44	37.18	37.35
1822	NASDAQ	IBTX	Thu, Jun 25, 2020	39.16	40.71	38.77	40.57
1821	NASDAQ	IBTX	Wed, Jun 24, 2020	42.00	42.00	39.36	39.50
1820	NASDAQ	IBTX	Tue, Jun 23, 2020	43.96	44.00	42.31	42.48
1819	NASDAQ	IBTX	Mon, Jun 22, 2020	42.66	43.91	41.99	43.32
1818	NASDAQ	IBTX	Fri, Jun 19, 2020	43.98	43.98	42.05	43.08
1817	NASDAQ	IBTX	Thu, Jun 18, 2020	43.00	44.01	41.75	43.37
1816	NASDAQ	IBTX	Wed, Jun 17, 2020	41.43	41.50	39.28	39.48
1815	NASDAQ	IBTX	Tue, Jun 16, 2020	42.00	42.22	40.36	41.43
1814	NASDAQ	IBTX	Mon, Jun 15, 2020	37.10	40.22	36.87	39.61
1813	NASDAQ	IBTX	Fri, Jun 12, 2020	39.21	39.51	37.63	38.96
1812	NASDAQ	IBTX	Thu, Jun 11, 2020	37.10	38.76	36.73	37.05
1811	NASDAQ	IBTX	Wed, Jun 10, 2020	43.17	43.26	39.93	40.10
1810	NASDAQ	IBTX	Tue, Jun 9, 2020	41.99	44.79	41.99	43.70
1809	NASDAQ	IBTX	Mon, Jun 8, 2020	44.23	45.16	43.62	44.03
1808	NASDAQ	IBTX	Fri, Jun 5, 2020	42.61	44.03	41.48	42.88
1807	NASDAQ	IBTX	Thu, Jun 4, 2020	38.29	40.10	37.72	39.26
1806	NASDAQ	IBTX	Wed, Jun 3, 2020	37.89	39.31	37.85	38.38
1805	NASDAQ	IBTX	Tue, Jun 2, 2020	37.81	38.28	36.06	36.53
1804	NASDAQ	IBTX	Mon, Jun 1, 2020	38.25	38.43	37.02	37.19
1803	NASDAQ	IBTX	Fri, May 29, 2020	36.39	38.71	35.91	37.88
1802	NASDAQ	IBTX	Thu, May 28, 2020	39.45	39.90	36.70	37.30
1801	NASDAQ	IBTX	Wed, May 27, 2020	37.97	39.74	36.97	38.30
1800	NASDAQ	IBTX	Tue, May 26, 2020	34.00	36.76	32.98	36.21
1799	NASDAQ	IBTX	Fri, May 22, 2020	31.33	32.10	30.42	31.23
1798	NASDAQ	IBTX	Thu, May 21, 2020	31.62	32.55	31.15	31.33
1797	NASDAQ	IBTX	Wed, May 20, 2020	31.66	32.67	31.40	31.92
1796	NASDAQ	IBTX	Tue, May 19, 2020	30.17	32.02	29.74	30.91
1795	NASDAQ	IBTX	Mon, May 18, 2020	28.89	31.01	28.02	30.48
1794	NASDAQ	IBTX	Fri, May 15, 2020	27.53	27.90	26.93	27.07
1793	NASDAQ	IBTX	Thu, May 14, 2020	25.50	28.15	24.73	27.69
1792	NASDAQ	IBTX	Wed, May 13, 2020	26.86	26.97	25.11	26.17
1791	NASDAQ	IBTX	Tue, May 12, 2020	29.02	29.10	27.39	27.40
1790	NASDAQ	IBTX	Mon, May 11, 2020	29.63	29.63	28.23	28.78
1789	NASDAQ	IBTX	Fri, May 8, 2020	28.47	30.41	28.47	30.40
1788	NASDAQ	IBTX	Thu, May 7, 2020	28.36	29.30	27.91	27.99
1787	NASDAQ	IBTX	Wed, May 6, 2020	28.84	29.43	27.75	27.94
1786	NASDAQ	IBTX	Tue, May 5, 2020	29.75	30.61	28.72	28.91
1785	NASDAQ	IBTX	Mon, May 4, 2020	29.30	30.06	28.59	29.27
1784	NASDAQ	IBTX	Fri, May 1, 2020	29.39	30.05	28.56	29.95
1783	NASDAQ	IBTX	Thu, Apr 30, 2020	31.00	31.93	30.02	30.31
1782	NASDAQ	IBTX	Wed, Apr 29, 2020	30.40	31.95	30.06	31.33
1781	NASDAQ	IBTX	Tue, Apr 28, 2020	29.21	30.55	28.01	28.88
1780	NASDAQ	IBTX	Mon, Apr 27, 2020	27.07	28.04	26.09	27.51
1779	NASDAQ	IBTX	Fri, Apr 24, 2020	24.01	27.03	23.51	26.62
1778	NASDAQ	IBTX	Thu, Apr 23, 2020	23.03	24.11	22.93	23.83
1777	NASDAQ	IBTX	Wed, Apr 22, 2020	23.47	23.80	22.19	22.90
1776	NASDAQ	IBTX	Tue, Apr 21, 2020	22.49	24.05	21.78	22.77
1775	NASDAQ	IBTX	Mon, Apr 20, 2020	23.44	24.09	22.62	23.52
1774	NASDAQ	IBTX	Fri, Apr 17, 2020	23.93	24.75	23.35	24.43
1773	NASDAQ	IBTX	Thu, Apr 16, 2020	24.21	24.21	22.21	22.62
1772	NASDAQ	IBTX	Wed, Apr 15, 2020	24.44	24.54	23.24	24.11
1771	NASDAQ	IBTX	Tue, Apr 14, 2020	28.37	29.30	25.47	25.85
1770	NASDAQ	IBTX	Mon, Apr 13, 2020	29.50	29.50	26.79	27.33
1769	NASDAQ	IBTX	Thu, Apr 9, 2020	27.59	29.92	27.43	29.46
1768	NASDAQ	IBTX	Wed, Apr 8, 2020	25.57	26.61	24.66	26.36
1767	NASDAQ	IBTX	Tue, Apr 7, 2020	25.48	26.96	24.91	25.03
1766	NASDAQ	IBTX	Mon, Apr 6, 2020	24.00	24.84	22.52	23.87
1765	NASDAQ	IBTX	Fri, Apr 3, 2020	23.29	23.69	21.60	22.81
1764	NASDAQ	IBTX	Thu, Apr 2, 2020	21.50	23.37	21.14	23.27
1763	NASDAQ	IBTX	Wed, Apr 1, 2020	22.46	22.72	21.57	21.77
1762	NASDAQ	IBTX	Tue, Mar 31, 2020	22.75	23.72	22.48	23.68
1761	NASDAQ	IBTX	Mon, Mar 30, 2020	24.12	24.35	22.11	22.88
1760	NASDAQ	IBTX	Fri, Mar 27, 2020	24.00	24.46	23.07	24.06
1759	NASDAQ	IBTX	Thu, Mar 26, 2020	23.95	25.93	23.51	25.07
1758	NASDAQ	IBTX	Wed, Mar 25, 2020	24.17	25.31	22.53	23.76
1757	NASDAQ	IBTX	Tue, Mar 24, 2020	21.89	23.97	20.69	23.88
1756	NASDAQ	IBTX	Mon, Mar 23, 2020	24.63	24.63	20.35	20.70
1755	NASDAQ	IBTX	Fri, Mar 20, 2020	27.24	27.95	23.88	24.41
1754	NASDAQ	IBTX	Thu, Mar 19, 2020	23.66	28.29	21.52	27.30
1753	NASDAQ	IBTX	Wed, Mar 18, 2020	26.99	28.15	22.22	24.19
1752	NASDAQ	IBTX	Tue, Mar 17, 2020	28.73	30.73	26.89	29.21
1751	NASDAQ	IBTX	Mon, Mar 16, 2020	29.11	30.41	27.75	28.01
1750	NASDAQ	IBTX	Fri, Mar 13, 2020	32.32	34.00	30.39	33.77
1749	NASDAQ	IBTX	Thu, Mar 12, 2020	30.24	33.32	28.05	30.02
1748	NASDAQ	IBTX	Wed, Mar 11, 2020	34.07	34.31	32.03	32.38
1747	NASDAQ	IBTX	Tue, Mar 10, 2020	34.99	36.32	33.92	35.20
1746	NASDAQ	IBTX	Mon, Mar 9, 2020	36.94	37.62	33.24	33.65
1745	NASDAQ	IBTX	Fri, Mar 6, 2020	42.10	43.22	40.99	41.59
1744	NASDAQ	IBTX	Thu, Mar 5, 2020	45.18	45.45	43.35	43.82
1743	NASDAQ	IBTX	Wed, Mar 4, 2020	46.33	47.14	45.00	46.93
1742	NASDAQ	IBTX	Tue, Mar 3, 2020	47.69	48.79	45.17	45.68
1741	NASDAQ	IBTX	Mon, Mar 2, 2020	46.27	47.91	45.50	47.86
1740	NASDAQ	IBTX	Fri, Feb 28, 2020	46.97	47.90	45.44	46.29
1739	NASDAQ	IBTX	Thu, Feb 27, 2020	49.74	51.10	48.64	48.64
1738	NASDAQ	IBTX	Wed, Feb 26, 2020	52.23	52.62	50.97	50.98
1737	NASDAQ	IBTX	Tue, Feb 25, 2020	53.64	53.79	51.64	51.83
1736	NASDAQ	IBTX	Mon, Feb 24, 2020	53.08	53.73	52.57	53.58
1735	NASDAQ	IBTX	Fri, Feb 21, 2020	56.34	56.34	54.59	54.82
1734	NASDAQ	IBTX	Thu, Feb 20, 2020	55.48	56.73	55.48	56.66
1733	NASDAQ	IBTX	Wed, Feb 19, 2020	55.20	55.88	55.01	55.55
1732	NASDAQ	IBTX	Tue, Feb 18, 2020	55.37	55.61	54.50	55.08
1731	NASDAQ	IBTX	Fri, Feb 14, 2020	55.52	55.79	55.29	55.66
1730	NASDAQ	IBTX	Thu, Feb 13, 2020	54.72	55.27	54.64	55.22
1729	NASDAQ	IBTX	Wed, Feb 12, 2020	55.30	55.47	54.73	55.07
1728	NASDAQ	IBTX	Tue, Feb 11, 2020	54.53	55.31	54.53	54.82
1727	NASDAQ	IBTX	Mon, Feb 10, 2020	54.67	54.87	54.28	54.50
1726	NASDAQ	IBTX	Fri, Feb 7, 2020	55.56	55.71	54.77	54.98
1725	NASDAQ	IBTX	Thu, Feb 6, 2020	57.06	57.10	56.04	56.10
1724	NASDAQ	IBTX	Wed, Feb 5, 2020	54.90	56.75	54.83	56.65
1723	NASDAQ	IBTX	Tue, Feb 4, 2020	54.59	54.90	54.19	54.28
1722	NASDAQ	IBTX	Mon, Feb 3, 2020	53.96	54.00	53.20	53.69
1721	NASDAQ	IBTX	Fri, Jan 31, 2020	53.65	54.00	53.00	53.52
1720	NASDAQ	IBTX	Thu, Jan 30, 2020	52.94	54.26	52.72	54.22
1719	NASDAQ	IBTX	Wed, Jan 29, 2020	53.75	54.42	53.06	53.19
1718	NASDAQ	IBTX	Tue, Jan 28, 2020	52.77	54.08	52.58	53.29
1717	NASDAQ	IBTX	Mon, Jan 27, 2020	51.39	52.31	51.08	52.19
1716	NASDAQ	IBTX	Fri, Jan 24, 2020	52.97	52.97	51.58	52.41
1715	NASDAQ	IBTX	Thu, Jan 23, 2020	52.33	53.22	50.75	53.06
1714	NASDAQ	IBTX	Wed, Jan 22, 2020	53.06	53.08	52.49	52.63
1713	NASDAQ	IBTX	Tue, Jan 21, 2020	53.44	53.64	53.02	53.06
1712	NASDAQ	IBTX	Fri, Jan 17, 2020	54.47	54.69	53.61	53.75
1711	NASDAQ	IBTX	Thu, Jan 16, 2020	54.03	54.64	53.95	54.21
1710	NASDAQ	IBTX	Wed, Jan 15, 2020	54.52	54.52	53.45	53.61
1709	NASDAQ	IBTX	Tue, Jan 14, 2020	55.60	55.60	54.71	54.86
1708	NASDAQ	IBTX	Mon, Jan 13, 2020	55.30	55.55	54.55	55.48
1707	NASDAQ	IBTX	Fri, Jan 10, 2020	55.71	56.05	55.23	55.27
1706	NASDAQ	IBTX	Thu, Jan 9, 2020	55.63	56.16	55.49	55.93
1705	NASDAQ	IBTX	Wed, Jan 8, 2020	54.75	55.63	54.60	55.38
1704	NASDAQ	IBTX	Tue, Jan 7, 2020	54.50	55.12	54.07	54.86
1703	NASDAQ	IBTX	Mon, Jan 6, 2020	54.35	54.86	53.60	54.75
1702	NASDAQ	IBTX	Fri, Jan 3, 2020	54.21	54.82	53.75	54.65
1701	NASDAQ	IBTX	Thu, Jan 2, 2020	55.69	55.69	54.60	54.87
1700	NASDAQ	IBTX	Tue, Dec 31, 2019	55.34	55.67	54.96	55.44
1699	NASDAQ	IBTX	Mon, Dec 30, 2019	55.99	56.00	55.22	55.35
1698	NASDAQ	IBTX	Fri, Dec 27, 2019	56.37	56.51	55.48	55.70
1697	NASDAQ	IBTX	Thu, Dec 26, 2019	56.52	56.53	56.01	56.18
1696	NASDAQ	IBTX	Tue, Dec 24, 2019	56.62	56.64	55.99	56.32
1695	NASDAQ	IBTX	Mon, Dec 23, 2019	57.41	57.52	56.38	56.41
1694	NASDAQ	IBTX	Fri, Dec 20, 2019	58.21	58.59	57.42	57.49
1693	NASDAQ	IBTX	Thu, Dec 19, 2019	58.50	58.80	57.66	58.23
1692	NASDAQ	IBTX	Wed, Dec 18, 2019	58.77	59.09	57.99	58.34
1691	NASDAQ	IBTX	Tue, Dec 17, 2019	58.93	59.38	58.33	59.16
1690	NASDAQ	IBTX	Mon, Dec 16, 2019	59.71	60.03	58.43	58.70
1689	NASDAQ	IBTX	Fri, Dec 13, 2019	60.19	60.34	58.69	58.92
1688	NASDAQ	IBTX	Thu, Dec 12, 2019	59.44	60.68	58.19	60.20
1687	NASDAQ	IBTX	Wed, Dec 11, 2019	60.01	60.13	58.92	59.01
1686	NASDAQ	IBTX	Tue, Dec 10, 2019	61.36	61.51	59.62	59.91
1685	NASDAQ	IBTX	Mon, Dec 9, 2019	60.00	63.16	59.88	61.61
1684	NASDAQ	IBTX	Fri, Dec 6, 2019	58.85	59.72	58.80	59.26
1683	NASDAQ	IBTX	Thu, Dec 5, 2019	58.00	58.40	57.96	58.29
1682	NASDAQ	IBTX	Wed, Dec 4, 2019	57.12	58.12	57.12	58.02
1681	NASDAQ	IBTX	Tue, Dec 3, 2019	56.88	56.88	56.13	56.74
1680	NASDAQ	IBTX	Mon, Dec 2, 2019	57.91	58.37	57.32	57.50
1679	NASDAQ	IBTX	Fri, Nov 29, 2019	58.04	58.46	57.53	57.63
1678	NASDAQ	IBTX	Wed, Nov 27, 2019	57.85	58.55	57.43	58.38
1677	NASDAQ	IBTX	Tue, Nov 26, 2019	57.52	57.80	57.35	57.70
1676	NASDAQ	IBTX	Mon, Nov 25, 2019	56.69	57.91	56.57	57.77
1675	NASDAQ	IBTX	Fri, Nov 22, 2019	56.61	57.05	56.39	56.70
1674	NASDAQ	IBTX	Thu, Nov 21, 2019	57.13	57.13	56.40	56.70
1673	NASDAQ	IBTX	Wed, Nov 20, 2019	56.42	57.19	56.22	56.82
1672	NASDAQ	IBTX	Tue, Nov 19, 2019	56.73	57.00	56.55	56.73
1671	NASDAQ	IBTX	Mon, Nov 18, 2019	56.69	56.95	56.28	56.71
1670	NASDAQ	IBTX	Fri, Nov 15, 2019	56.95	57.50	56.82	56.95
1669	NASDAQ	IBTX	Thu, Nov 14, 2019	56.22	56.57	55.89	56.50
1668	NASDAQ	IBTX	Wed, Nov 13, 2019	56.61	57.17	55.88	56.39
1667	NASDAQ	IBTX	Tue, Nov 12, 2019	56.74	57.34	56.45	57.00
1666	NASDAQ	IBTX	Mon, Nov 11, 2019	56.27	56.84	56.27	56.81
1665	NASDAQ	IBTX	Fri, Nov 8, 2019	56.49	56.99	56.35	56.67
1664	NASDAQ	IBTX	Thu, Nov 7, 2019	56.28	56.96	56.28	56.60
1663	NASDAQ	IBTX	Wed, Nov 6, 2019	55.70	56.06	55.32	55.78
1662	NASDAQ	IBTX	Tue, Nov 5, 2019	55.65	56.87	54.74	55.79
1661	NASDAQ	IBTX	Mon, Nov 4, 2019	54.50	55.70	53.74	55.62
1660	NASDAQ	IBTX	Fri, Nov 1, 2019	53.62	54.03	53.40	53.94
1659	NASDAQ	IBTX	Thu, Oct 31, 2019	53.94	54.13	53.15	53.47
1658	NASDAQ	IBTX	Wed, Oct 30, 2019	54.85	54.85	54.06	54.38
1657	NASDAQ	IBTX	Tue, Oct 29, 2019	54.47	55.38	54.47	54.82
1656	NASDAQ	IBTX	Mon, Oct 28, 2019	53.75	54.69	53.75	54.64
1655	NASDAQ	IBTX	Fri, Oct 25, 2019	52.91	54.21	52.75	53.63
1654	NASDAQ	IBTX	Thu, Oct 24, 2019	53.05	53.29	52.44	53.10
1653	NASDAQ	IBTX	Wed, Oct 23, 2019	52.35	53.08	52.01	53.07
1652	NASDAQ	IBTX	Tue, Oct 22, 2019	54.00	54.00	52.36	52.48
1651	NASDAQ	IBTX	Mon, Oct 21, 2019	53.00	53.99	52.73	53.53
1650	NASDAQ	IBTX	Fri, Oct 18, 2019	51.47	52.68	51.47	52.55
1649	NASDAQ	IBTX	Thu, Oct 17, 2019	51.85	51.90	51.04	51.68
1648	NASDAQ	IBTX	Wed, Oct 16, 2019	51.70	52.17	51.28	51.53
1647	NASDAQ	IBTX	Tue, Oct 15, 2019	51.00	52.07	50.31	51.68
1646	NASDAQ	IBTX	Mon, Oct 14, 2019	50.56	51.13	50.31	50.93
1645	NASDAQ	IBTX	Fri, Oct 11, 2019	50.75	52.07	50.48	50.92
1644	NASDAQ	IBTX	Thu, Oct 10, 2019	50.61	51.19	50.31	50.41
1643	NASDAQ	IBTX	Wed, Oct 9, 2019	50.82	51.05	50.06	50.24
1642	NASDAQ	IBTX	Tue, Oct 8, 2019	51.17	51.17	50.36	50.40
1641	NASDAQ	IBTX	Mon, Oct 7, 2019	51.74	52.29	51.54	51.92
1640	NASDAQ	IBTX	Fri, Oct 4, 2019	51.64	52.03	51.00	51.99
1639	NASDAQ	IBTX	Thu, Oct 3, 2019	51.81	51.90	50.60	51.61
1638	NASDAQ	IBTX	Wed, Oct 2, 2019	51.75	52.50	51.30	52.05
1637	NASDAQ	IBTX	Tue, Oct 1, 2019	53.09	53.48	52.03	52.34
1636	NASDAQ	IBTX	Mon, Sep 30, 2019	52.94	53.19	52.26	52.61
1635	NASDAQ	IBTX	Fri, Sep 27, 2019	52.66	53.41	52.36	52.73
1634	NASDAQ	IBTX	Thu, Sep 26, 2019	52.99	53.21	52.29	52.38
1633	NASDAQ	IBTX	Wed, Sep 25, 2019	52.45	53.20	52.01	53.15
1632	NASDAQ	IBTX	Tue, Sep 24, 2019	53.22	53.28	52.06	52.22
1631	NASDAQ	IBTX	Mon, Sep 23, 2019	52.82	53.46	52.39	53.07
1630	NASDAQ	IBTX	Fri, Sep 20, 2019	53.67	54.17	53.03	53.17
1629	NASDAQ	IBTX	Thu, Sep 19, 2019	53.76	54.55	53.43	53.64
1628	NASDAQ	IBTX	Wed, Sep 18, 2019	53.04	54.11	53.04	53.88
1627	NASDAQ	IBTX	Tue, Sep 17, 2019	53.66	53.87	52.83	53.47
1626	NASDAQ	IBTX	Mon, Sep 16, 2019	52.80	54.23	52.71	54.00
1625	NASDAQ	IBTX	Fri, Sep 13, 2019	52.82	53.81	52.52	53.32
1624	NASDAQ	IBTX	Thu, Sep 12, 2019	52.66	52.86	51.92	52.29
1623	NASDAQ	IBTX	Wed, Sep 11, 2019	52.11	53.06	51.20	52.72
1622	NASDAQ	IBTX	Tue, Sep 10, 2019	51.61	52.82	51.61	51.87
1621	NASDAQ	IBTX	Mon, Sep 9, 2019	49.99	51.64	49.94	51.32
1620	NASDAQ	IBTX	Fri, Sep 6, 2019	50.10	50.11	49.49	49.66
1619	NASDAQ	IBTX	Thu, Sep 5, 2019	49.57	50.49	49.40	50.03
1618	NASDAQ	IBTX	Wed, Sep 4, 2019	48.76	49.82	48.40	48.80
1617	NASDAQ	IBTX	Tue, Sep 3, 2019	48.63	48.68	47.58	48.14
1616	NASDAQ	IBTX	Fri, Aug 30, 2019	49.45	50.55	48.71	48.91
1615	NASDAQ	IBTX	Thu, Aug 29, 2019	48.69	49.37	48.69	49.00
1614	NASDAQ	IBTX	Wed, Aug 28, 2019	47.94	49.10	47.94	48.22
1613	NASDAQ	IBTX	Tue, Aug 27, 2019	49.37	49.67	47.74	48.09
1612	NASDAQ	IBTX	Mon, Aug 26, 2019	49.26	49.34	48.69	49.02
1611	NASDAQ	IBTX	Fri, Aug 23, 2019	50.00	50.97	48.55	48.73
1610	NASDAQ	IBTX	Thu, Aug 22, 2019	50.89	51.11	50.22	50.25
1609	NASDAQ	IBTX	Wed, Aug 21, 2019	50.80	50.80	50.25	50.55
1608	NASDAQ	IBTX	Tue, Aug 20, 2019	50.58	50.65	50.07	50.25
1607	NASDAQ	IBTX	Mon, Aug 19, 2019	51.04	51.04	50.33	50.76
1606	NASDAQ	IBTX	Fri, Aug 16, 2019	49.56	50.54	49.48	49.99
1605	NASDAQ	IBTX	Thu, Aug 15, 2019	49.57	49.86	48.81	49.15
1604	NASDAQ	IBTX	Wed, Aug 14, 2019	49.65	49.99	48.99	49.56
1603	NASDAQ	IBTX	Tue, Aug 13, 2019	50.30	51.72	49.78	50.88
1602	NASDAQ	IBTX	Mon, Aug 12, 2019	50.79	51.06	50.27	50.32
1601	NASDAQ	IBTX	Fri, Aug 9, 2019	51.47	51.53	50.16	51.30
1600	NASDAQ	IBTX	Thu, Aug 8, 2019	51.03	51.89	50.76	51.69
1599	NASDAQ	IBTX	Wed, Aug 7, 2019	50.05	50.72	49.00	50.49
1598	NASDAQ	IBTX	Tue, Aug 6, 2019	51.48	51.60	50.23	51.06
1597	NASDAQ	IBTX	Mon, Aug 5, 2019	52.07	52.44	49.99	51.00
1596	NASDAQ	IBTX	Fri, Aug 2, 2019	54.60	54.60	52.90	53.24
1595	NASDAQ	IBTX	Thu, Aug 1, 2019	56.81	57.15	54.23	54.57
1594	NASDAQ	IBTX	Wed, Jul 31, 2019	57.00	57.62	56.66	56.81
1593	NASDAQ	IBTX	Tue, Jul 30, 2019	55.56	57.24	55.55	57.20
1592	NASDAQ	IBTX	Mon, Jul 29, 2019	56.94	57.13	56.00	56.06
1591	NASDAQ	IBTX	Fri, Jul 26, 2019	56.59	57.11	55.75	56.95
1590	NASDAQ	IBTX	Thu, Jul 25, 2019	57.42	57.47	56.15	56.33
1589	NASDAQ	IBTX	Wed, Jul 24, 2019	54.93	57.33	54.75	57.30
1588	NASDAQ	IBTX	Tue, Jul 23, 2019	54.31	55.56	52.37	55.38
1587	NASDAQ	IBTX	Mon, Jul 22, 2019	55.96	56.05	55.03	55.10
1586	NASDAQ	IBTX	Fri, Jul 19, 2019	55.57	56.39	55.49	56.18
1585	NASDAQ	IBTX	Thu, Jul 18, 2019	55.05	55.99	54.90	55.78
1584	NASDAQ	IBTX	Wed, Jul 17, 2019	55.31	55.46	54.73	55.06
1583	NASDAQ	IBTX	Tue, Jul 16, 2019	55.50	56.24	55.21	55.60
1582	NASDAQ	IBTX	Mon, Jul 15, 2019	56.39	56.39	55.17	55.43
1581	NASDAQ	IBTX	Fri, Jul 12, 2019	55.73	56.74	55.39	56.36
1580	NASDAQ	IBTX	Thu, Jul 11, 2019	55.36	55.91	54.90	55.81
1579	NASDAQ	IBTX	Wed, Jul 10, 2019	55.85	55.92	54.96	55.12
1578	NASDAQ	IBTX	Tue, Jul 9, 2019	55.34	55.90	55.25	55.78
1577	NASDAQ	IBTX	Mon, Jul 8, 2019	56.10	56.61	55.53	55.56
1576	NASDAQ	IBTX	Fri, Jul 5, 2019	55.81	56.77	55.81	56.65
1575	NASDAQ	IBTX	Wed, Jul 3, 2019	55.48	56.02	55.33	55.65
1574	NASDAQ	IBTX	Tue, Jul 2, 2019	55.50	55.80	54.93	55.31
1573	NASDAQ	IBTX	Mon, Jul 1, 2019	55.66	55.67	54.99	55.53
1572	NASDAQ	IBTX	Fri, Jun 28, 2019	54.83	55.30	54.68	54.96
1571	NASDAQ	IBTX	Thu, Jun 27, 2019	53.62	54.44	53.62	54.41
1570	NASDAQ	IBTX	Wed, Jun 26, 2019	53.45	53.90	53.25	53.35
1569	NASDAQ	IBTX	Tue, Jun 25, 2019	53.85	53.85	52.88	53.18
1568	NASDAQ	IBTX	Mon, Jun 24, 2019	54.60	54.78	53.81	53.84
1567	NASDAQ	IBTX	Fri, Jun 21, 2019	54.40	55.09	54.37	54.43
1566	NASDAQ	IBTX	Thu, Jun 20, 2019	55.16	55.16	53.58	54.67
1565	NASDAQ	IBTX	Wed, Jun 19, 2019	54.78	55.58	54.26	54.60
1564	NASDAQ	IBTX	Tue, Jun 18, 2019	53.60	54.88	53.60	54.75
1563	NASDAQ	IBTX	Mon, Jun 17, 2019	53.56	54.32	53.35	53.48
1562	NASDAQ	IBTX	Fri, Jun 14, 2019	53.28	53.81	52.64	53.61
1561	NASDAQ	IBTX	Thu, Jun 13, 2019	53.14	53.62	52.89	53.16
1560	NASDAQ	IBTX	Wed, Jun 12, 2019	52.93	53.25	52.34	52.86
1559	NASDAQ	IBTX	Tue, Jun 11, 2019	53.63	53.87	52.93	53.15
1558	NASDAQ	IBTX	Mon, Jun 10, 2019	52.68	53.78	52.68	53.10
1557	NASDAQ	IBTX	Fri, Jun 7, 2019	52.61	52.61	51.99	52.49
1556	NASDAQ	IBTX	Thu, Jun 6, 2019	52.79	53.86	51.92	52.62
1555	NASDAQ	IBTX	Wed, Jun 5, 2019	53.25	53.41	52.15	52.90
1554	NASDAQ	IBTX	Tue, Jun 4, 2019	52.85	53.44	52.53	53.41
1553	NASDAQ	IBTX	Mon, Jun 3, 2019	51.68	52.72	51.00	51.97
1552	NASDAQ	IBTX	Fri, May 31, 2019	51.38	52.32	51.31	51.64
1551	NASDAQ	IBTX	Thu, May 30, 2019	53.54	53.84	51.87	52.20
1550	NASDAQ	IBTX	Wed, May 29, 2019	52.30	53.58	51.93	53.45
1549	NASDAQ	IBTX	Tue, May 28, 2019	53.50	53.60	52.47	52.74
1548	NASDAQ	IBTX	Fri, May 24, 2019	53.17	53.94	53.08	53.69
1547	NASDAQ	IBTX	Thu, May 23, 2019	53.25	53.60	52.39	52.83
1546	NASDAQ	IBTX	Wed, May 22, 2019	54.75	55.00	53.73	53.91
1545	NASDAQ	IBTX	Tue, May 21, 2019	54.19	55.13	54.19	55.13
1544	NASDAQ	IBTX	Mon, May 20, 2019	52.95	54.07	52.95	53.94
1543	NASDAQ	IBTX	Fri, May 17, 2019	53.09	54.07	53.03	53.16
1542	NASDAQ	IBTX	Thu, May 16, 2019	52.48	54.03	52.48	53.59
1541	NASDAQ	IBTX	Wed, May 15, 2019	52.76	52.81	51.64	52.52
1540	NASDAQ	IBTX	Tue, May 14, 2019	52.36	53.59	52.02	53.41
1539	NASDAQ	IBTX	Mon, May 13, 2019	53.90	54.07	51.99	52.17
1538	NASDAQ	IBTX	Fri, May 10, 2019	53.99	54.96	53.79	54.89
1537	NASDAQ	IBTX	Thu, May 9, 2019	54.13	54.69	53.58	54.46
1536	NASDAQ	IBTX	Wed, May 8, 2019	55.02	55.29	54.59	54.68
1535	NASDAQ	IBTX	Tue, May 7, 2019	55.63	55.87	54.80	55.03
1534	NASDAQ	IBTX	Mon, May 6, 2019	56.55	56.86	56.27	56.30
1533	NASDAQ	IBTX	Fri, May 3, 2019	56.24	57.67	55.81	57.64
1532	NASDAQ	IBTX	Thu, May 2, 2019	56.22	56.93	55.69	56.18
1531	NASDAQ	IBTX	Wed, May 1, 2019	57.06	57.70	56.03	56.07
1530	NASDAQ	IBTX	Tue, Apr 30, 2019	57.77	57.97	54.93	57.00
1529	NASDAQ	IBTX	Mon, Apr 29, 2019	56.77	57.96	55.68	57.76
1528	NASDAQ	IBTX	Fri, Apr 26, 2019	56.05	56.48	55.09	56.37
1527	NASDAQ	IBTX	Thu, Apr 25, 2019	55.90	56.17	54.86	55.96
1526	NASDAQ	IBTX	Wed, Apr 24, 2019	55.37	56.13	54.73	55.89
1525	NASDAQ	IBTX	Tue, Apr 23, 2019	56.36	56.36	54.55	56.00
1524	NASDAQ	IBTX	Mon, Apr 22, 2019	56.55	56.83	55.43	55.97
1523	NASDAQ	IBTX	Thu, Apr 18, 2019	56.77	57.41	56.36	56.49
1522	NASDAQ	IBTX	Wed, Apr 17, 2019	56.87	57.15	56.34	57.11
1521	NASDAQ	IBTX	Tue, Apr 16, 2019	56.30	56.93	56.23	56.75
1520	NASDAQ	IBTX	Mon, Apr 15, 2019	56.66	56.87	55.79	56.14
1519	NASDAQ	IBTX	Fri, Apr 12, 2019	56.03	56.87	55.51	56.63
1518	NASDAQ	IBTX	Thu, Apr 11, 2019	54.97	55.59	54.60	55.21
1517	NASDAQ	IBTX	Wed, Apr 10, 2019	54.18	54.82	53.29	54.74
1516	NASDAQ	IBTX	Tue, Apr 9, 2019	54.60	54.70	53.74	53.97
1515	NASDAQ	IBTX	Mon, Apr 8, 2019	54.42	54.99	54.34	54.88
1514	NASDAQ	IBTX	Fri, Apr 5, 2019	54.29	54.65	53.69	54.53
1513	NASDAQ	IBTX	Thu, Apr 4, 2019	53.31	54.56	53.12	54.19
1512	NASDAQ	IBTX	Wed, Apr 3, 2019	53.63	53.92	53.15	53.30
1511	NASDAQ	IBTX	Tue, Apr 2, 2019	53.24	53.62	52.69	53.05
1510	NASDAQ	IBTX	Mon, Apr 1, 2019	51.91	53.62	51.80	53.53
1509	NASDAQ	IBTX	Fri, Mar 29, 2019	52.07	52.37	50.96	51.29
1508	NASDAQ	IBTX	Thu, Mar 28, 2019	50.87	51.75	50.73	51.62
1507	NASDAQ	IBTX	Wed, Mar 27, 2019	50.65	50.90	50.07	50.63
1506	NASDAQ	IBTX	Tue, Mar 26, 2019	49.79	50.85	49.79	50.82
1505	NASDAQ	IBTX	Mon, Mar 25, 2019	49.56	50.11	49.07	49.44
1504	NASDAQ	IBTX	Fri, Mar 22, 2019	51.76	51.76	49.16	49.53
1503	NASDAQ	IBTX	Thu, Mar 21, 2019	52.36	52.79	51.78	52.25
1502	NASDAQ	IBTX	Wed, Mar 20, 2019	54.76	55.02	52.52	52.60
1501	NASDAQ	IBTX	Tue, Mar 19, 2019	56.83	56.98	54.84	54.86
1500	NASDAQ	IBTX	Mon, Mar 18, 2019	55.60	56.62	55.37	56.53
1499	NASDAQ	IBTX	Fri, Mar 15, 2019	55.87	56.62	55.37	55.59
1498	NASDAQ	IBTX	Thu, Mar 14, 2019	56.34	56.39	55.75	55.82
1497	NASDAQ	IBTX	Wed, Mar 13, 2019	56.57	56.75	56.03	56.27
1496	NASDAQ	IBTX	Tue, Mar 12, 2019	56.35	56.57	56.03	56.30
1495	NASDAQ	IBTX	Mon, Mar 11, 2019	55.50	56.43	55.08	56.25
1494	NASDAQ	IBTX	Fri, Mar 8, 2019	54.50	55.39	54.18	55.17
1493	NASDAQ	IBTX	Thu, Mar 7, 2019	56.40	56.49	54.96	55.17
1492	NASDAQ	IBTX	Wed, Mar 6, 2019	58.20	58.52	56.34	56.44
1491	NASDAQ	IBTX	Tue, Mar 5, 2019	58.38	58.90	57.55	58.36
1490	NASDAQ	IBTX	Mon, Mar 4, 2019	58.21	58.75	57.36	58.32
1489	NASDAQ	IBTX	Fri, Mar 1, 2019	58.36	58.76	57.36	58.35
1488	NASDAQ	IBTX	Thu, Feb 28, 2019	58.39	58.39	57.73	57.96
1487	NASDAQ	IBTX	Wed, Feb 27, 2019	57.69	58.51	57.30	58.38
1486	NASDAQ	IBTX	Tue, Feb 26, 2019	57.73	58.30	57.31	57.51
1485	NASDAQ	IBTX	Mon, Feb 25, 2019	58.55	58.64	57.86	58.04
1484	NASDAQ	IBTX	Fri, Feb 22, 2019	57.06	58.17	56.85	58.15
1483	NASDAQ	IBTX	Thu, Feb 21, 2019	57.80	57.80	56.66	57.02
1482	NASDAQ	IBTX	Wed, Feb 20, 2019	57.81	57.82	57.16	57.65
1481	NASDAQ	IBTX	Tue, Feb 19, 2019	57.28	57.96	56.93	57.71
1480	NASDAQ	IBTX	Fri, Feb 15, 2019	56.74	57.82	56.74	57.75
1479	NASDAQ	IBTX	Thu, Feb 14, 2019	56.05	56.69	55.52	56.35
1478	NASDAQ	IBTX	Wed, Feb 13, 2019	55.76	56.52	55.67	56.51
1477	NASDAQ	IBTX	Tue, Feb 12, 2019	54.91	55.86	54.91	55.84
1476	NASDAQ	IBTX	Mon, Feb 11, 2019	54.07	54.54	53.65	54.54
1475	NASDAQ	IBTX	Fri, Feb 8, 2019	54.64	54.64	53.48	53.98
1474	NASDAQ	IBTX	Thu, Feb 7, 2019	53.97	55.15	53.95	55.12
1473	NASDAQ	IBTX	Wed, Feb 6, 2019	53.44	54.00	53.13	53.92
1472	NASDAQ	IBTX	Tue, Feb 5, 2019	54.02	54.34	53.37	53.63
1471	NASDAQ	IBTX	Mon, Feb 4, 2019	53.57	54.25	53.19	54.09
1470	NASDAQ	IBTX	Fri, Feb 1, 2019	53.02	54.06	52.15	53.80
1469	NASDAQ	IBTX	Thu, Jan 31, 2019	53.92	54.08	52.52	52.76
1468	NASDAQ	IBTX	Wed, Jan 30, 2019	53.49	54.63	52.75	54.10
1467	NASDAQ	IBTX	Tue, Jan 29, 2019	53.75	54.01	50.44	53.48
1466	NASDAQ	IBTX	Mon, Jan 28, 2019	51.44	54.25	51.44	54.17
1465	NASDAQ	IBTX	Fri, Jan 25, 2019	52.55	53.09	52.15	52.78
1464	NASDAQ	IBTX	Thu, Jan 24, 2019	51.56	52.54	51.15	52.50
1463	NASDAQ	IBTX	Wed, Jan 23, 2019	52.14	52.65	51.13	51.78
1462	NASDAQ	IBTX	Tue, Jan 22, 2019	52.36	52.78	51.67	52.09
1461	NASDAQ	IBTX	Fri, Jan 18, 2019	52.40	53.43	52.00	52.71
1460	NASDAQ	IBTX	Thu, Jan 17, 2019	51.31	52.51	50.78	52.30
1459	NASDAQ	IBTX	Wed, Jan 16, 2019	50.45	51.96	49.55	51.72
1458	NASDAQ	IBTX	Tue, Jan 15, 2019	50.33	50.37	49.34	50.11
1457	NASDAQ	IBTX	Mon, Jan 14, 2019	49.25	50.69	49.20	50.35
1456	NASDAQ	IBTX	Fri, Jan 11, 2019	49.00	49.67	48.43	49.64
1455	NASDAQ	IBTX	Thu, Jan 10, 2019	49.13	49.56	48.49	49.02
1454	NASDAQ	IBTX	Wed, Jan 9, 2019	48.99	49.86	46.25	49.43
1453	NASDAQ	IBTX	Tue, Jan 8, 2019	49.11	49.11	47.83	48.91
1452	NASDAQ	IBTX	Mon, Jan 7, 2019	48.30	49.10	45.62	48.60
1451	NASDAQ	IBTX	Fri, Jan 4, 2019	48.50	49.63	47.27	49.15
1450	NASDAQ	IBTX	Thu, Jan 3, 2019	48.00	49.20	47.66	47.79
1449	NASDAQ	IBTX	Wed, Jan 2, 2019	44.99	48.64	44.99	48.58
1448	NASDAQ	IBTX	Mon, Dec 31, 2018	47.17	47.74	45.57	45.77
1447	NASDAQ	IBTX	Fri, Dec 28, 2018	45.97	47.18	45.80	47.13
1446	NASDAQ	IBTX	Thu, Dec 27, 2018	45.04	46.17	44.14	45.95
1445	NASDAQ	IBTX	Wed, Dec 26, 2018	44.95	46.54	44.20	46.38
1444	NASDAQ	IBTX	Mon, Dec 24, 2018	45.16	45.98	44.71	44.90
1443	NASDAQ	IBTX	Fri, Dec 21, 2018	46.81	47.86	45.27	45.52
1442	NASDAQ	IBTX	Thu, Dec 20, 2018	45.96	46.86	45.67	46.53
1441	NASDAQ	IBTX	Wed, Dec 19, 2018	47.91	48.53	46.00	46.24
1440	NASDAQ	IBTX	Tue, Dec 18, 2018	49.07	50.47	47.74	48.00
1439	NASDAQ	IBTX	Mon, Dec 17, 2018	47.58	49.95	47.47	48.67
1438	NASDAQ	IBTX	Fri, Dec 14, 2018	49.01	50.00	47.45	47.68
1437	NASDAQ	IBTX	Thu, Dec 13, 2018	51.37	51.68	49.05	49.30
1436	NASDAQ	IBTX	Wed, Dec 12, 2018	51.04	51.98	50.05	51.19
1435	NASDAQ	IBTX	Tue, Dec 11, 2018	52.09	52.59	50.35	50.41
1434	NASDAQ	IBTX	Mon, Dec 10, 2018	52.29	52.41	50.90	51.41
1433	NASDAQ	IBTX	Fri, Dec 7, 2018	52.50	53.63	51.64	52.37
1432	NASDAQ	IBTX	Thu, Dec 6, 2018	53.16	53.95	51.61	52.47
1431	NASDAQ	IBTX	Tue, Dec 4, 2018	57.45	58.35	53.17	53.45
1430	NASDAQ	IBTX	Mon, Dec 3, 2018	58.08	58.11	56.57	57.84
1429	NASDAQ	IBTX	Fri, Nov 30, 2018	57.83	58.33	56.99	57.22
1428	NASDAQ	IBTX	Thu, Nov 29, 2018	58.20	58.60	57.20	57.85
1427	NASDAQ	IBTX	Wed, Nov 28, 2018	57.10	58.36	56.17	58.31
1426	NASDAQ	IBTX	Tue, Nov 27, 2018	57.57	58.09	56.70	57.02
1425	NASDAQ	IBTX	Mon, Nov 26, 2018	56.60	58.09	56.60	57.76
1424	NASDAQ	IBTX	Fri, Nov 23, 2018	56.09	56.79	55.89	55.90
1423	NASDAQ	IBTX	Wed, Nov 21, 2018	56.54	57.32	55.94	56.51
1422	NASDAQ	IBTX	Tue, Nov 20, 2018	56.77	57.45	56.02	56.52
1421	NASDAQ	IBTX	Mon, Nov 19, 2018	57.90	58.54	56.90	57.35
1420	NASDAQ	IBTX	Fri, Nov 16, 2018	57.94	58.52	57.35	57.91
1419	NASDAQ	IBTX	Thu, Nov 15, 2018	56.83	58.58	56.43	58.41
1418	NASDAQ	IBTX	Wed, Nov 14, 2018	58.95	59.21	56.72	57.18
1417	NASDAQ	IBTX	Tue, Nov 13, 2018	58.66	59.94	58.39	58.45
1416	NASDAQ	IBTX	Mon, Nov 12, 2018	59.37	59.61	58.44	58.52
1415	NASDAQ	IBTX	Fri, Nov 9, 2018	60.03	60.88	59.00	59.54
1414	NASDAQ	IBTX	Thu, Nov 8, 2018	59.61	60.60	59.55	60.32
1413	NASDAQ	IBTX	Wed, Nov 7, 2018	60.12	60.47	58.48	59.96
1412	NASDAQ	IBTX	Tue, Nov 6, 2018	59.31	60.17	58.64	59.83
1411	NASDAQ	IBTX	Mon, Nov 5, 2018	58.90	59.43	58.16	59.32
1410	NASDAQ	IBTX	Fri, Nov 2, 2018	59.73	59.86	58.15	58.87
1409	NASDAQ	IBTX	Thu, Nov 1, 2018	58.20	59.19	58.20	59.09
1408	NASDAQ	IBTX	Wed, Oct 31, 2018	58.63	59.46	57.83	57.91
1407	NASDAQ	IBTX	Tue, Oct 30, 2018	56.66	58.08	56.56	57.95
1406	NASDAQ	IBTX	Mon, Oct 29, 2018	56.45	57.64	55.93	56.66
1405	NASDAQ	IBTX	Fri, Oct 26, 2018	54.66	56.34	54.21	55.53
1404	NASDAQ	IBTX	Thu, Oct 25, 2018	54.43	56.25	53.72	55.39
1403	NASDAQ	IBTX	Wed, Oct 24, 2018	56.67	56.70	52.71	53.10
1402	NASDAQ	IBTX	Tue, Oct 23, 2018	55.70	58.43	55.31	56.79
1401	NASDAQ	IBTX	Mon, Oct 22, 2018	59.81	60.00	55.93	56.50
1400	NASDAQ	IBTX	Fri, Oct 19, 2018	60.97	61.39	59.53	59.55
1399	NASDAQ	IBTX	Thu, Oct 18, 2018	63.74	64.18	61.56	61.59
1398	NASDAQ	IBTX	Wed, Oct 17, 2018	63.79	64.62	62.96	64.03
1397	NASDAQ	IBTX	Tue, Oct 16, 2018	63.81	64.37	62.73	63.92
1396	NASDAQ	IBTX	Mon, Oct 15, 2018	63.21	64.87	62.98	63.49
1395	NASDAQ	IBTX	Fri, Oct 12, 2018	65.45	65.71	61.69	63.36
1394	NASDAQ	IBTX	Thu, Oct 11, 2018	66.07	66.73	64.54	64.54
1393	NASDAQ	IBTX	Wed, Oct 10, 2018	68.00	68.61	66.35	66.40
1392	NASDAQ	IBTX	Tue, Oct 9, 2018	67.43	68.27	67.09	68.01
1391	NASDAQ	IBTX	Mon, Oct 8, 2018	67.06	68.03	66.57	67.70
1390	NASDAQ	IBTX	Fri, Oct 5, 2018	67.92	67.98	67.18	67.27
1389	NASDAQ	IBTX	Thu, Oct 4, 2018	68.95	68.95	67.20	67.66
1388	NASDAQ	IBTX	Wed, Oct 3, 2018	65.39	67.34	65.15	67.02
1387	NASDAQ	IBTX	Tue, Oct 2, 2018	65.43	65.62	64.38	65.24
1386	NASDAQ	IBTX	Mon, Oct 1, 2018	66.73	66.73	65.20	65.55
1385	NASDAQ	IBTX	Fri, Sep 28, 2018	65.90	66.53	65.10	66.30
1384	NASDAQ	IBTX	Thu, Sep 27, 2018	66.70	67.05	66.05	66.05
1383	NASDAQ	IBTX	Wed, Sep 26, 2018	67.25	67.30	66.40	66.70
1382	NASDAQ	IBTX	Tue, Sep 25, 2018	67.25	67.40	66.75	67.15
1381	NASDAQ	IBTX	Mon, Sep 24, 2018	67.50	67.65	66.35	67.05
1380	NASDAQ	IBTX	Fri, Sep 21, 2018	68.75	69.18	67.55	67.55
1379	NASDAQ	IBTX	Thu, Sep 20, 2018	67.70	68.90	67.30	68.70
1378	NASDAQ	IBTX	Wed, Sep 19, 2018	66.65	67.75	66.65	67.45
1377	NASDAQ	IBTX	Tue, Sep 18, 2018	66.20	66.70	65.60	66.45
1376	NASDAQ	IBTX	Mon, Sep 17, 2018	66.45	66.75	65.05	65.95
1375	NASDAQ	IBTX	Fri, Sep 14, 2018	65.20	66.40	65.20	66.35
1374	NASDAQ	IBTX	Thu, Sep 13, 2018	66.15	66.50	65.10	65.20
1373	NASDAQ	IBTX	Wed, Sep 12, 2018	66.80	66.95	65.45	65.95
1372	NASDAQ	IBTX	Tue, Sep 11, 2018	66.80	67.90	66.65	66.78
1371	NASDAQ	IBTX	Mon, Sep 10, 2018	68.10	68.63	66.70	67.05
1370	NASDAQ	IBTX	Fri, Sep 7, 2018	68.25	68.45	67.70	67.75
1369	NASDAQ	IBTX	Thu, Sep 6, 2018	69.30	69.50	68.20	68.25
1368	NASDAQ	IBTX	Wed, Sep 5, 2018	69.50	69.80	69.05	69.25
1367	NASDAQ	IBTX	Tue, Sep 4, 2018	69.15	70.00	69.10	69.45
1366	NASDAQ	IBTX	Fri, Aug 31, 2018	69.10	69.45	68.85	69.25
1365	NASDAQ	IBTX	Thu, Aug 30, 2018	69.90	70.00	69.25	69.35
1364	NASDAQ	IBTX	Wed, Aug 29, 2018	70.35	70.45	69.45	69.90
1363	NASDAQ	IBTX	Tue, Aug 28, 2018	70.75	70.75	69.75	70.20
1362	NASDAQ	IBTX	Mon, Aug 27, 2018	70.80	71.35	70.40	70.55
1361	NASDAQ	IBTX	Fri, Aug 24, 2018	70.35	71.00	70.03	70.50
1360	NASDAQ	IBTX	Thu, Aug 23, 2018	70.25	70.70	69.80	70.10
1359	NASDAQ	IBTX	Wed, Aug 22, 2018	70.25	70.65	70.00	70.40
1358	NASDAQ	IBTX	Tue, Aug 21, 2018	69.70	70.45	69.70	70.40
1357	NASDAQ	IBTX	Mon, Aug 20, 2018	69.35	69.90	68.70	69.55
1356	NASDAQ	IBTX	Fri, Aug 17, 2018	68.25	69.30	68.10	69.30
1355	NASDAQ	IBTX	Thu, Aug 16, 2018	68.30	69.25	68.30	68.50
1354	NASDAQ	IBTX	Wed, Aug 15, 2018	69.00	69.40	67.70	68.05
1353	NASDAQ	IBTX	Tue, Aug 14, 2018	68.40	69.95	68.40	69.30
1352	NASDAQ	IBTX	Mon, Aug 13, 2018	69.05	69.60	68.45	68.55
1351	NASDAQ	IBTX	Fri, Aug 10, 2018	68.80	69.50	68.25	69.15
1350	NASDAQ	IBTX	Thu, Aug 9, 2018	69.05	69.55	68.75	69.15
1349	NASDAQ	IBTX	Wed, Aug 8, 2018	68.40	69.20	67.85	69.05
1348	NASDAQ	IBTX	Tue, Aug 7, 2018	67.90	68.65	67.90	68.30
1347	NASDAQ	IBTX	Mon, Aug 6, 2018	67.80	68.15	67.30	67.80
1346	NASDAQ	IBTX	Fri, Aug 3, 2018	68.60	69.30	67.35	67.80
1345	NASDAQ	IBTX	Thu, Aug 2, 2018	67.75	69.35	67.00	68.95
1344	NASDAQ	IBTX	Wed, Aug 1, 2018	67.20	68.38	67.10	68.20
1343	NASDAQ	IBTX	Tue, Jul 31, 2018	68.00	68.00	66.60	67.10
1342	NASDAQ	IBTX	Mon, Jul 30, 2018	67.95	68.60	67.50	67.55
1341	NASDAQ	IBTX	Fri, Jul 27, 2018	69.30	69.70	67.90	68.00
1340	NASDAQ	IBTX	Thu, Jul 26, 2018	68.30	69.35	68.30	69.30
1339	NASDAQ	IBTX	Wed, Jul 25, 2018	67.60	69.20	67.60	68.50
1338	NASDAQ	IBTX	Tue, Jul 24, 2018	69.60	69.60	67.05	68.25
1337	NASDAQ	IBTX	Mon, Jul 23, 2018	69.55	70.08	68.80	69.00
1336	NASDAQ	IBTX	Fri, Jul 20, 2018	69.40	69.95	69.20	69.55
1335	NASDAQ	IBTX	Thu, Jul 19, 2018	68.90	69.65	68.25	69.55
1334	NASDAQ	IBTX	Wed, Jul 18, 2018	67.75	69.20	67.50	68.90
1333	NASDAQ	IBTX	Tue, Jul 17, 2018	68.10	68.80	67.55	67.65
1332	NASDAQ	IBTX	Mon, Jul 16, 2018	67.25	68.35	67.25	68.30
1331	NASDAQ	IBTX	Fri, Jul 13, 2018	67.40	67.70	66.50	67.05
1330	NASDAQ	IBTX	Thu, Jul 12, 2018	69.30	69.30	66.80	67.40
1329	NASDAQ	IBTX	Wed, Jul 11, 2018	68.30	71.00	68.15	68.80
1328	NASDAQ	IBTX	Tue, Jul 10, 2018	69.65	69.90	67.90	68.50
1327	NASDAQ	IBTX	Mon, Jul 9, 2018	68.40	69.80	68.40	69.70
1326	NASDAQ	IBTX	Fri, Jul 6, 2018	67.55	68.50	67.10	68.15
1325	NASDAQ	IBTX	Thu, Jul 5, 2018	67.65	67.75	66.95	67.55
1324	NASDAQ	IBTX	Tue, Jul 3, 2018	67.80	68.05	67.25	67.40
1323	NASDAQ	IBTX	Mon, Jul 2, 2018	66.40	67.80	66.40	67.80
1322	NASDAQ	IBTX	Fri, Jun 29, 2018	67.40	68.20	66.60	66.80
1321	NASDAQ	IBTX	Thu, Jun 28, 2018	67.40	67.80	66.70	67.00
1320	NASDAQ	IBTX	Wed, Jun 27, 2018	68.40	68.55	67.05	67.15
1319	NASDAQ	IBTX	Tue, Jun 26, 2018	69.00	69.10	68.10	68.50
1318	NASDAQ	IBTX	Mon, Jun 25, 2018	70.05	70.20	68.70	69.15
1317	NASDAQ	IBTX	Fri, Jun 22, 2018	70.70	71.05	69.40	70.45
1316	NASDAQ	IBTX	Thu, Jun 21, 2018	70.95	71.00	69.75	70.25
1315	NASDAQ	IBTX	Wed, Jun 20, 2018	71.55	71.75	71.05	71.10
1314	NASDAQ	IBTX	Tue, Jun 19, 2018	70.15	71.80	70.10	71.20
1313	NASDAQ	IBTX	Mon, Jun 18, 2018	70.70	71.95	70.35	70.75
1312	NASDAQ	IBTX	Fri, Jun 15, 2018	71.45	72.10	70.85	71.25
1311	NASDAQ	IBTX	Thu, Jun 14, 2018	73.60	73.60	71.25	71.80
1310	NASDAQ	IBTX	Wed, Jun 13, 2018	73.85	74.80	73.35	73.65
1309	NASDAQ	IBTX	Tue, Jun 12, 2018	75.50	75.95	73.54	73.90
1308	NASDAQ	IBTX	Mon, Jun 11, 2018	76.00	76.33	75.00	75.25
1307	NASDAQ	IBTX	Fri, Jun 8, 2018	76.25	76.55	75.78	75.95
1306	NASDAQ	IBTX	Thu, Jun 7, 2018	77.40	77.55	76.15	76.30
1305	NASDAQ	IBTX	Wed, Jun 6, 2018	76.70	77.25	75.85	77.15
1304	NASDAQ	IBTX	Tue, Jun 5, 2018	77.00	77.40	75.95	76.45
1303	NASDAQ	IBTX	Mon, Jun 4, 2018	76.05	77.45	76.05	77.20
1302	NASDAQ	IBTX	Fri, Jun 1, 2018	75.90	76.85	75.28	75.90
1301	NASDAQ	IBTX	Thu, May 31, 2018	75.25	76.00	74.65	75.25
1300	NASDAQ	IBTX	Wed, May 30, 2018	73.70	75.05	73.30	74.70
1299	NASDAQ	IBTX	Tue, May 29, 2018	73.80	73.95	72.20	73.15
1298	NASDAQ	IBTX	Fri, May 25, 2018	75.00	75.15	74.20	74.30
1297	NASDAQ	IBTX	Thu, May 24, 2018	74.35	74.85	72.85	74.80
1296	NASDAQ	IBTX	Wed, May 23, 2018	76.05	76.45	72.75	74.25
1295	NASDAQ	IBTX	Tue, May 22, 2018	78.95	79.00	77.60	77.80
1294	NASDAQ	IBTX	Mon, May 21, 2018	77.50	78.90	77.50	78.60
1293	NASDAQ	IBTX	Fri, May 18, 2018	77.95	77.95	77.30	77.55
1292	NASDAQ	IBTX	Thu, May 17, 2018	77.25	77.90	76.40	77.70
1291	NASDAQ	IBTX	Wed, May 16, 2018	76.60	77.80	76.40	77.20
1290	NASDAQ	IBTX	Tue, May 15, 2018	76.20	77.10	76.00	76.60
1289	NASDAQ	IBTX	Mon, May 14, 2018	76.85	77.35	75.55	76.50
1288	NASDAQ	IBTX	Fri, May 11, 2018	76.50	77.73	76.15	76.90
1287	NASDAQ	IBTX	Thu, May 10, 2018	75.75	76.85	75.15	76.25
1286	NASDAQ	IBTX	Wed, May 9, 2018	74.90	76.50	73.95	76.05
1285	NASDAQ	IBTX	Tue, May 8, 2018	74.40	75.50	74.40	74.90
1284	NASDAQ	IBTX	Mon, May 7, 2018	74.00	75.00	72.28	74.65
1283	NASDAQ	IBTX	Fri, May 4, 2018	71.80	74.10	71.30	73.90
1282	NASDAQ	IBTX	Thu, May 3, 2018	72.05	72.50	71.40	72.05
1281	NASDAQ	IBTX	Wed, May 2, 2018	71.70	73.25	71.15	72.45
1280	NASDAQ	IBTX	Tue, May 1, 2018	71.20	72.10	70.30	71.90
1279	NASDAQ	IBTX	Mon, Apr 30, 2018	73.65	74.10	71.40	71.40
1278	NASDAQ	IBTX	Fri, Apr 27, 2018	73.15	74.10	73.05	73.50
1277	NASDAQ	IBTX	Thu, Apr 26, 2018	72.80	73.45	72.57	73.10
1276	NASDAQ	IBTX	Wed, Apr 25, 2018	71.40	72.90	71.20	72.50
1275	NASDAQ	IBTX	Tue, Apr 24, 2018	69.00	74.90	68.00	71.35
1274	NASDAQ	IBTX	Mon, Apr 23, 2018	72.20	72.75	71.65	72.05
1273	NASDAQ	IBTX	Fri, Apr 20, 2018	71.65	73.15	71.55	72.15
1272	NASDAQ	IBTX	Thu, Apr 19, 2018	69.75	71.80	69.75	71.60
1271	NASDAQ	IBTX	Wed, Apr 18, 2018	70.15	70.75	69.60	69.75
1270	NASDAQ	IBTX	Tue, Apr 17, 2018	71.10	71.45	69.80	70.10
1269	NASDAQ	IBTX	Mon, Apr 16, 2018	71.10	71.40	70.20	70.70
1268	NASDAQ	IBTX	Fri, Apr 13, 2018	72.85	72.85	70.30	70.70
1267	NASDAQ	IBTX	Thu, Apr 12, 2018	71.05	72.45	69.00	72.30
1266	NASDAQ	IBTX	Wed, Apr 11, 2018	70.35	70.80	69.85	70.50
1265	NASDAQ	IBTX	Tue, Apr 10, 2018	70.45	72.05	69.85	70.70
1264	NASDAQ	IBTX	Mon, Apr 9, 2018	70.50	71.63	69.25	69.35
1263	NASDAQ	IBTX	Fri, Apr 6, 2018	71.50	71.50	69.30	70.00
1262	NASDAQ	IBTX	Thu, Apr 5, 2018	72.00	72.20	71.20	72.00
1261	NASDAQ	IBTX	Wed, Apr 4, 2018	69.60	71.70	69.50	71.45
1260	NASDAQ	IBTX	Tue, Apr 3, 2018	69.95	70.90	69.43	70.50
1259	NASDAQ	IBTX	Mon, Apr 2, 2018	70.40	71.00	68.30	69.45
1258	NASDAQ	IBTX	Thu, Mar 29, 2018	70.20	71.40	69.85	70.70
1257	NASDAQ	IBTX	Wed, Mar 28, 2018	69.90	70.60	68.85	69.90
1256	NASDAQ	IBTX	Tue, Mar 27, 2018	71.00	71.55	69.15	69.70
1255	NASDAQ	IBTX	Mon, Mar 26, 2018	69.50	71.20	69.03	70.65
1254	NASDAQ	IBTX	Fri, Mar 23, 2018	71.65	71.85	68.20	68.20
1253	NASDAQ	IBTX	Thu, Mar 22, 2018	72.90	73.40	71.15	71.50
1252	NASDAQ	IBTX	Wed, Mar 21, 2018	73.45	74.20	72.92	73.60
1251	NASDAQ	IBTX	Tue, Mar 20, 2018	73.05	73.40	72.35	73.25
1250	NASDAQ	IBTX	Mon, Mar 19, 2018	73.20	73.30	71.53	73.10
1249	NASDAQ	IBTX	Fri, Mar 16, 2018	72.15	73.80	71.95	73.30
1248	NASDAQ	IBTX	Thu, Mar 15, 2018	72.35	72.55	71.40	72.30
1247	NASDAQ	IBTX	Wed, Mar 14, 2018	73.60	74.65	72.25	72.35
1246	NASDAQ	IBTX	Tue, Mar 13, 2018	73.50	74.05	71.35	73.25
1245	NASDAQ	IBTX	Mon, Mar 12, 2018	74.30	74.30	72.70	73.10
1244	NASDAQ	IBTX	Fri, Mar 9, 2018	73.65	74.80	73.20	74.40
1243	NASDAQ	IBTX	Thu, Mar 8, 2018	75.30	75.35	72.80	73.10
1242	NASDAQ	IBTX	Wed, Mar 7, 2018	73.55	75.80	73.40	75.20
1241	NASDAQ	IBTX	Tue, Mar 6, 2018	72.90	74.45	71.75	74.20
1240	NASDAQ	IBTX	Mon, Mar 5, 2018	72.15	73.10	70.65	72.40
1239	NASDAQ	IBTX	Fri, Mar 2, 2018	70.55	72.85	70.05	72.65
1238	NASDAQ	IBTX	Thu, Mar 1, 2018	70.15	71.75	69.65	71.20
1237	NASDAQ	IBTX	Wed, Feb 28, 2018	71.70	72.55	70.10	70.20
1236	NASDAQ	IBTX	Tue, Feb 27, 2018	73.30	74.15	71.50	71.55
1235	NASDAQ	IBTX	Mon, Feb 26, 2018	72.90	73.40	71.90	73.40
1234	NASDAQ	IBTX	Fri, Feb 23, 2018	71.45	72.60	71.00	72.60
1233	NASDAQ	IBTX	Thu, Feb 22, 2018	74.20	74.20	71.00	71.30
1232	NASDAQ	IBTX	Wed, Feb 21, 2018	74.00	75.65	73.55	73.95
1231	NASDAQ	IBTX	Tue, Feb 20, 2018	74.20	74.65	73.40	73.85
1230	NASDAQ	IBTX	Fri, Feb 16, 2018	72.15	74.60	72.15	74.40
1229	NASDAQ	IBTX	Thu, Feb 15, 2018	72.35	72.65	71.45	72.55
1228	NASDAQ	IBTX	Wed, Feb 14, 2018	69.65	71.85	68.75	71.75
1227	NASDAQ	IBTX	Tue, Feb 13, 2018	68.65	70.45	67.55	70.15
1226	NASDAQ	IBTX	Mon, Feb 12, 2018	69.15	69.85	68.50	69.10
1225	NASDAQ	IBTX	Fri, Feb 9, 2018	68.80	70.00	67.30	68.85
1224	NASDAQ	IBTX	Thu, Feb 8, 2018	71.25	71.25	68.00	68.00
1223	NASDAQ	IBTX	Wed, Feb 7, 2018	70.90	71.30	69.75	70.90
1222	NASDAQ	IBTX	Tue, Feb 6, 2018	67.40	71.50	67.10	71.00
1221	NASDAQ	IBTX	Mon, Feb 5, 2018	70.90	72.00	67.50	68.75
1220	NASDAQ	IBTX	Fri, Feb 2, 2018	72.20	73.00	71.60	71.80
1219	NASDAQ	IBTX	Thu, Feb 1, 2018	71.80	72.55	71.20	72.50
1218	NASDAQ	IBTX	Wed, Jan 31, 2018	72.55	73.40	71.62	71.75
1217	NASDAQ	IBTX	Tue, Jan 30, 2018	74.75	74.75	71.65	72.40
1216	NASDAQ	IBTX	Mon, Jan 29, 2018	73.20	74.15	73.05	73.30
1215	NASDAQ	IBTX	Fri, Jan 26, 2018	74.45	74.65	73.20	73.25
1214	NASDAQ	IBTX	Thu, Jan 25, 2018	75.95	75.95	73.90	74.25
1213	NASDAQ	IBTX	Wed, Jan 24, 2018	74.60	75.95	73.85	75.55
1212	NASDAQ	IBTX	Tue, Jan 23, 2018	74.40	74.85	73.95	74.25
1211	NASDAQ	IBTX	Mon, Jan 22, 2018	74.65	74.65	73.65	74.50
1210	NASDAQ	IBTX	Fri, Jan 19, 2018	72.00	74.55	72.00	74.50
1209	NASDAQ	IBTX	Thu, Jan 18, 2018	72.35	72.85	72.05	72.25
1208	NASDAQ	IBTX	Wed, Jan 17, 2018	72.95	73.03	71.89	72.45
1207	NASDAQ	IBTX	Tue, Jan 16, 2018	73.65	74.70	71.27	72.80
1206	NASDAQ	IBTX	Fri, Jan 12, 2018	72.65	73.50	72.60	73.20
1205	NASDAQ	IBTX	Thu, Jan 11, 2018	71.05	72.45	70.85	72.30
1204	NASDAQ	IBTX	Wed, Jan 10, 2018	69.95	71.90	69.78	70.75
1203	NASDAQ	IBTX	Tue, Jan 9, 2018	69.40	70.90	69.40	69.90
1202	NASDAQ	IBTX	Mon, Jan 8, 2018	69.25	69.40	68.55	69.35
1201	NASDAQ	IBTX	Fri, Jan 5, 2018	69.00	69.35	68.75	69.10
1200	NASDAQ	IBTX	Thu, Jan 4, 2018	68.80	69.40	68.63	68.90
1199	NASDAQ	IBTX	Wed, Jan 3, 2018	67.35	68.45	66.18	68.25
1198	NASDAQ	IBTX	Tue, Jan 2, 2018	68.05	68.05	65.50	67.30
1197	NASDAQ	IBTX	Fri, Dec 29, 2017	67.75	68.50	67.40	67.60
1196	NASDAQ	IBTX	Thu, Dec 28, 2017	67.50	68.13	67.30	67.70
1195	NASDAQ	IBTX	Wed, Dec 27, 2017	68.25	68.30	67.35	67.45
1194	NASDAQ	IBTX	Tue, Dec 26, 2017	68.90	69.10	68.10	68.20
1193	NASDAQ	IBTX	Fri, Dec 22, 2017	69.65	70.40	68.85	69.00
1192	NASDAQ	IBTX	Thu, Dec 21, 2017	69.25	70.15	69.25	69.70
1191	NASDAQ	IBTX	Wed, Dec 20, 2017	70.50	71.10	69.25	69.30
1190	NASDAQ	IBTX	Tue, Dec 19, 2017	70.75	71.00	69.90	69.95
1189	NASDAQ	IBTX	Mon, Dec 18, 2017	70.50	72.28	70.25	70.50
1188	NASDAQ	IBTX	Fri, Dec 15, 2017	67.80	70.33	67.80	69.90
1187	NASDAQ	IBTX	Thu, Dec 14, 2017	68.70	69.05	67.35	67.80
1186	NASDAQ	IBTX	Wed, Dec 13, 2017	68.65	69.40	68.25	68.50
1185	NASDAQ	IBTX	Tue, Dec 12, 2017	68.10	68.85	67.60	68.55
1184	NASDAQ	IBTX	Mon, Dec 11, 2017	68.55	68.95	67.70	67.90
1183	NASDAQ	IBTX	Fri, Dec 8, 2017	69.20	69.55	68.40	68.55
1182	NASDAQ	IBTX	Thu, Dec 7, 2017	68.15	69.55	68.15	68.90
1181	NASDAQ	IBTX	Wed, Dec 6, 2017	68.05	69.10	67.78	68.35
1180	NASDAQ	IBTX	Tue, Dec 5, 2017	69.55	69.94	68.20	68.20
1179	NASDAQ	IBTX	Mon, Dec 4, 2017	70.00	70.75	69.30	69.35
1178	NASDAQ	IBTX	Fri, Dec 1, 2017	69.10	69.15	66.60	68.95
1177	NASDAQ	IBTX	Thu, Nov 30, 2017	69.55	70.45	68.80	68.90
1176	NASDAQ	IBTX	Wed, Nov 29, 2017	65.45	69.20	65.35	68.65
1175	NASDAQ	IBTX	Tue, Nov 28, 2017	64.13	66.80	64.13	66.65
1174	NASDAQ	IBTX	Mon, Nov 27, 2017	63.85	64.65	63.85	64.05
1173	NASDAQ	IBTX	Fri, Nov 24, 2017	64.30	64.65	63.70	63.85
1172	NASDAQ	IBTX	Wed, Nov 22, 2017	64.25	64.45	63.95	64.00
1171	NASDAQ	IBTX	Tue, Nov 21, 2017	64.50	65.30	64.05	64.30
1170	NASDAQ	IBTX	Mon, Nov 20, 2017	63.85	64.52	63.40	64.20
1169	NASDAQ	IBTX	Fri, Nov 17, 2017	62.70	63.90	62.08	63.85
1168	NASDAQ	IBTX	Thu, Nov 16, 2017	63.40	63.70	61.98	63.10
1167	NASDAQ	IBTX	Wed, Nov 15, 2017	62.30	63.25	62.10	62.95
1166	NASDAQ	IBTX	Tue, Nov 14, 2017	61.75	62.95	61.75	62.85
1165	NASDAQ	IBTX	Mon, Nov 13, 2017	60.65	62.10	60.00	62.00
1164	NASDAQ	IBTX	Fri, Nov 10, 2017	61.20	61.55	60.55	61.15
1163	NASDAQ	IBTX	Thu, Nov 9, 2017	62.23	62.65	61.15	61.20
1162	NASDAQ	IBTX	Wed, Nov 8, 2017	62.70	63.25	61.30	62.35
1161	NASDAQ	IBTX	Tue, Nov 7, 2017	64.80	64.85	62.50	63.10
1160	NASDAQ	IBTX	Mon, Nov 6, 2017	64.40	65.30	64.35	64.80
1159	NASDAQ	IBTX	Fri, Nov 3, 2017	64.05	65.30	62.80	64.50
1158	NASDAQ	IBTX	Thu, Nov 2, 2017	61.85	64.25	61.70	64.00
1157	NASDAQ	IBTX	Wed, Nov 1, 2017	63.25	63.60	61.50	62.05
1156	NASDAQ	IBTX	Tue, Oct 31, 2017	64.05	64.20	62.80	62.90
1155	NASDAQ	IBTX	Mon, Oct 30, 2017	64.45	65.30	63.75	64.05
1154	NASDAQ	IBTX	Fri, Oct 27, 2017	64.35	65.15	63.85	64.65
1153	NASDAQ	IBTX	Thu, Oct 26, 2017	64.00	65.20	63.85	63.95
1152	NASDAQ	IBTX	Wed, Oct 25, 2017	63.70	64.40	63.50	64.05
1151	NASDAQ	IBTX	Tue, Oct 24, 2017	62.00	64.50	61.55	64.10
1150	NASDAQ	IBTX	Mon, Oct 23, 2017	61.35	61.35	60.70	60.95
1149	NASDAQ	IBTX	Fri, Oct 20, 2017	61.50	61.75	60.95	61.05
1148	NASDAQ	IBTX	Thu, Oct 19, 2017	60.10	61.20	59.80	61.05
1147	NASDAQ	IBTX	Wed, Oct 18, 2017	60.00	60.75	59.85	60.30
1146	NASDAQ	IBTX	Tue, Oct 17, 2017	60.80	61.05	59.75	59.85
1145	NASDAQ	IBTX	Mon, Oct 16, 2017	60.55	61.45	60.45	60.95
1144	NASDAQ	IBTX	Fri, Oct 13, 2017	61.30	61.30	60.06	60.60
1143	NASDAQ	IBTX	Thu, Oct 12, 2017	61.30	61.50	61.04	61.30
1142	NASDAQ	IBTX	Wed, Oct 11, 2017	61.85	61.85	61.10	61.35
1141	NASDAQ	IBTX	Tue, Oct 10, 2017	61.25	61.80	61.10	61.80
1140	NASDAQ	IBTX	Mon, Oct 9, 2017	61.20	61.20	60.65	60.95
1139	NASDAQ	IBTX	Fri, Oct 6, 2017	60.70	61.25	60.45	60.90
1138	NASDAQ	IBTX	Thu, Oct 5, 2017	60.95	61.50	59.25	60.65
1137	NASDAQ	IBTX	Wed, Oct 4, 2017	60.25	61.50	59.80	60.85
1136	NASDAQ	IBTX	Tue, Oct 3, 2017	60.20	60.50	59.55	60.20
1135	NASDAQ	IBTX	Mon, Oct 2, 2017	60.40	60.60	59.40	60.10
1134	NASDAQ	IBTX	Fri, Sep 29, 2017	60.15	60.85	58.95	60.30
1133	NASDAQ	IBTX	Thu, Sep 28, 2017	60.85	62.05	59.90	60.15
1132	NASDAQ	IBTX	Wed, Sep 27, 2017	60.00	61.90	59.71	60.90
1131	NASDAQ	IBTX	Tue, Sep 26, 2017	59.25	59.68	58.60	59.55
1130	NASDAQ	IBTX	Mon, Sep 25, 2017	58.15	59.45	58.15	59.25
1129	NASDAQ	IBTX	Fri, Sep 22, 2017	57.85	58.75	56.55	58.65
1128	NASDAQ	IBTX	Thu, Sep 21, 2017	57.65	58.50	57.30	58.10
1127	NASDAQ	IBTX	Wed, Sep 20, 2017	57.20	58.15	56.60	57.70
1126	NASDAQ	IBTX	Tue, Sep 19, 2017	57.00	57.50	57.00	57.20
1125	NASDAQ	IBTX	Mon, Sep 18, 2017	56.50	57.50	55.95	57.15
1124	NASDAQ	IBTX	Fri, Sep 15, 2017	57.45	57.50	51.70	56.45
1123	NASDAQ	IBTX	Thu, Sep 14, 2017	57.60	57.90	57.15	57.35
1122	NASDAQ	IBTX	Wed, Sep 13, 2017	56.25	57.79	56.25	57.60
1121	NASDAQ	IBTX	Tue, Sep 12, 2017	55.05	56.33	55.05	56.30
1120	NASDAQ	IBTX	Mon, Sep 11, 2017	54.30	56.20	54.30	55.00
1119	NASDAQ	IBTX	Fri, Sep 8, 2017	52.95	53.95	51.70	53.50
1118	NASDAQ	IBTX	Thu, Sep 7, 2017	54.90	54.90	52.85	52.95
1117	NASDAQ	IBTX	Wed, Sep 6, 2017	55.05	55.65	54.85	55.10
1116	NASDAQ	IBTX	Tue, Sep 5, 2017	55.90	55.95	54.65	54.80
1115	NASDAQ	IBTX	Fri, Sep 1, 2017	55.75	56.13	55.70	55.95
1114	NASDAQ	IBTX	Thu, Aug 31, 2017	56.20	56.20	55.45	55.65
1113	NASDAQ	IBTX	Wed, Aug 30, 2017	56.15	56.40	55.60	55.85
1112	NASDAQ	IBTX	Tue, Aug 29, 2017	56.30	56.35	55.75	55.95
1111	NASDAQ	IBTX	Mon, Aug 28, 2017	57.70	58.60	56.40	56.90
1110	NASDAQ	IBTX	Fri, Aug 25, 2017	57.30	60.03	56.85	57.45
1109	NASDAQ	IBTX	Thu, Aug 24, 2017	56.70	57.20	56.25	57.00
1108	NASDAQ	IBTX	Wed, Aug 23, 2017	55.50	56.63	55.50	56.45
1107	NASDAQ	IBTX	Tue, Aug 22, 2017	55.95	56.25	55.70	56.05
1106	NASDAQ	IBTX	Mon, Aug 21, 2017	55.50	56.35	55.10	55.65
1105	NASDAQ	IBTX	Fri, Aug 18, 2017	55.20	55.95	55.20	55.65
1104	NASDAQ	IBTX	Thu, Aug 17, 2017	57.30	58.05	55.53	55.80
1103	NASDAQ	IBTX	Wed, Aug 16, 2017	57.75	58.35	57.20	57.40
1102	NASDAQ	IBTX	Tue, Aug 15, 2017	59.00	59.05	57.60	57.75
1101	NASDAQ	IBTX	Mon, Aug 14, 2017	57.95	58.60	57.65	58.40
1100	NASDAQ	IBTX	Fri, Aug 11, 2017	58.00	58.20	56.65	57.25
1099	NASDAQ	IBTX	Thu, Aug 10, 2017	58.75	58.90	57.60	57.70
1098	NASDAQ	IBTX	Wed, Aug 9, 2017	60.85	60.95	58.45	59.10
1097	NASDAQ	IBTX	Tue, Aug 8, 2017	61.30	62.40	60.85	61.35
1096	NASDAQ	IBTX	Mon, Aug 7, 2017	61.80	61.90	61.25	61.45
1095	NASDAQ	IBTX	Fri, Aug 4, 2017	61.75	62.20	60.50	61.85
1094	NASDAQ	IBTX	Thu, Aug 3, 2017	61.20	61.60	60.80	61.55
1093	NASDAQ	IBTX	Wed, Aug 2, 2017	60.65	61.50	60.10	61.35
1092	NASDAQ	IBTX	Tue, Aug 1, 2017	60.75	60.85	60.06	60.60
1091	NASDAQ	IBTX	Mon, Jul 31, 2017	60.35	60.95	60.05	60.35
1090	NASDAQ	IBTX	Fri, Jul 28, 2017	59.95	60.35	59.25	60.10
1089	NASDAQ	IBTX	Thu, Jul 27, 2017	60.20	60.90	59.15	60.00
1088	NASDAQ	IBTX	Wed, Jul 26, 2017	60.60	61.20	59.45	60.20
1087	NASDAQ	IBTX	Tue, Jul 25, 2017	58.45	60.10	57.40	59.85
1086	NASDAQ	IBTX	Mon, Jul 24, 2017	57.60	58.80	57.60	58.65
1085	NASDAQ	IBTX	Fri, Jul 21, 2017	58.40	58.45	57.40	57.50
1084	NASDAQ	IBTX	Thu, Jul 20, 2017	58.60	59.05	58.15	58.30
1083	NASDAQ	IBTX	Wed, Jul 19, 2017	58.85	59.50	58.00	58.55
1082	NASDAQ	IBTX	Tue, Jul 18, 2017	58.25	58.90	57.88	58.50
1081	NASDAQ	IBTX	Mon, Jul 17, 2017	58.85	59.60	57.95	58.80
1080	NASDAQ	IBTX	Fri, Jul 14, 2017	58.60	59.30	58.31	58.90
1079	NASDAQ	IBTX	Thu, Jul 13, 2017	59.80	59.95	58.83	59.45
1078	NASDAQ	IBTX	Wed, Jul 12, 2017	58.80	59.75	58.70	59.65
1077	NASDAQ	IBTX	Tue, Jul 11, 2017	59.30	59.45	58.25	58.90
1076	NASDAQ	IBTX	Mon, Jul 10, 2017	59.85	59.95	59.08	59.15
1075	NASDAQ	IBTX	Fri, Jul 7, 2017	59.95	60.10	58.80	59.95
1074	NASDAQ	IBTX	Thu, Jul 6, 2017	59.90	60.45	58.96	59.40
1073	NASDAQ	IBTX	Wed, Jul 5, 2017	60.55	60.55	59.15	59.95
1072	NASDAQ	IBTX	Mon, Jul 3, 2017	59.85	60.95	59.70	60.50
1071	NASDAQ	IBTX	Fri, Jun 30, 2017	59.90	60.05	59.08	59.50
1070	NASDAQ	IBTX	Thu, Jun 29, 2017	59.35	60.35	58.68	59.75
1069	NASDAQ	IBTX	Wed, Jun 28, 2017	58.65	59.25	58.40	58.85
1068	NASDAQ	IBTX	Tue, Jun 27, 2017	58.90	59.25	58.05	58.35
1067	NASDAQ	IBTX	Mon, Jun 26, 2017	57.00	59.10	56.75	58.55
1066	NASDAQ	IBTX	Fri, Jun 23, 2017	56.15	56.45	54.55	54.85
1065	NASDAQ	IBTX	Thu, Jun 22, 2017	56.60	56.68	55.25	55.95
1064	NASDAQ	IBTX	Wed, Jun 21, 2017	57.50	57.50	56.55	56.85
1063	NASDAQ	IBTX	Tue, Jun 20, 2017	58.55	58.55	57.10	57.30
1062	NASDAQ	IBTX	Mon, Jun 19, 2017	58.90	59.85	58.20	58.80
1061	NASDAQ	IBTX	Fri, Jun 16, 2017	57.20	59.05	57.15	58.65
1060	NASDAQ	IBTX	Thu, Jun 15, 2017	59.15	59.68	57.30	57.70
1059	NASDAQ	IBTX	Wed, Jun 14, 2017	59.40	59.80	57.90	59.70
1058	NASDAQ	IBTX	Tue, Jun 13, 2017	60.40	60.50	59.55	59.95
1057	NASDAQ	IBTX	Mon, Jun 12, 2017	60.20	61.25	59.20	60.00
1056	NASDAQ	IBTX	Fri, Jun 9, 2017	60.50	61.55	59.80	60.10
1055	NASDAQ	IBTX	Thu, Jun 8, 2017	57.80	60.85	57.80	59.95
1054	NASDAQ	IBTX	Wed, Jun 7, 2017	57.00	58.20	57.00	57.75
1053	NASDAQ	IBTX	Tue, Jun 6, 2017	56.40	57.50	55.65	56.70
1052	NASDAQ	IBTX	Mon, Jun 5, 2017	57.75	57.95	56.85	57.05
1051	NASDAQ	IBTX	Fri, Jun 2, 2017	57.05	58.20	57.05	57.75
1050	NASDAQ	IBTX	Thu, Jun 1, 2017	56.55	57.60	55.60	57.45
1049	NASDAQ	IBTX	Wed, May 31, 2017	57.20	57.20	55.45	56.10
1048	NASDAQ	IBTX	Tue, May 30, 2017	58.35	58.90	56.65	57.15
1047	NASDAQ	IBTX	Fri, May 26, 2017	59.00	59.45	58.25	58.65
1046	NASDAQ	IBTX	Thu, May 25, 2017	59.45	59.80	58.75	59.10
1045	NASDAQ	IBTX	Wed, May 24, 2017	59.70	59.70	58.45	59.25
1044	NASDAQ	IBTX	Tue, May 23, 2017	57.95	59.95	57.85	59.70
1043	NASDAQ	IBTX	Mon, May 22, 2017	59.00	59.15	57.20	57.95
1042	NASDAQ	IBTX	Fri, May 19, 2017	59.55	60.45	58.40	58.65
1041	NASDAQ	IBTX	Thu, May 18, 2017	58.60	59.95	58.45	59.65
1040	NASDAQ	IBTX	Wed, May 17, 2017	59.95	60.50	57.14	58.90
1039	NASDAQ	IBTX	Tue, May 16, 2017	61.00	61.65	60.60	61.55
1038	NASDAQ	IBTX	Mon, May 15, 2017	59.80	61.10	59.80	61.00
1037	NASDAQ	IBTX	Fri, May 12, 2017	60.30	61.05	58.85	59.80
1036	NASDAQ	IBTX	Thu, May 11, 2017	60.10	60.85	59.35	60.75
1035	NASDAQ	IBTX	Wed, May 10, 2017	59.90	60.70	59.70	60.45
1034	NASDAQ	IBTX	Tue, May 9, 2017	61.85	61.91	59.69	60.15
1033	NASDAQ	IBTX	Mon, May 8, 2017	60.60	61.55	60.20	61.55
1032	NASDAQ	IBTX	Fri, May 5, 2017	61.10	61.15	59.75	60.70
1031	NASDAQ	IBTX	Thu, May 4, 2017	61.30	61.60	59.75	60.70
1030	NASDAQ	IBTX	Wed, May 3, 2017	60.00	61.35	59.95	61.05
1029	NASDAQ	IBTX	Tue, May 2, 2017	61.85	61.85	59.95	60.30
1028	NASDAQ	IBTX	Mon, May 1, 2017	60.50	62.75	60.50	62.00
1027	NASDAQ	IBTX	Fri, Apr 28, 2017	62.55	62.93	59.90	60.15
1026	NASDAQ	IBTX	Thu, Apr 27, 2017	63.30	63.30	62.03	62.20
1025	NASDAQ	IBTX	Wed, Apr 26, 2017	64.30	64.70	62.90	63.00
1024	NASDAQ	IBTX	Tue, Apr 25, 2017	62.50	64.35	62.50	64.30
1023	NASDAQ	IBTX	Mon, Apr 24, 2017	61.45	63.15	61.05	63.00
1022	NASDAQ	IBTX	Fri, Apr 21, 2017	61.60	62.00	59.85	59.90
1021	NASDAQ	IBTX	Thu, Apr 20, 2017	60.40	62.15	59.95	62.05
1020	NASDAQ	IBTX	Wed, Apr 19, 2017	60.45	60.95	59.80	60.20
1019	NASDAQ	IBTX	Tue, Apr 18, 2017	58.60	60.35	58.40	60.00
1018	NASDAQ	IBTX	Mon, Apr 17, 2017	58.40	59.15	57.90	58.95
1017	NASDAQ	IBTX	Thu, Apr 13, 2017	59.40	59.85	58.25	58.25
1016	NASDAQ	IBTX	Wed, Apr 12, 2017	60.80	61.00	59.30	59.75
1015	NASDAQ	IBTX	Tue, Apr 11, 2017	59.85	61.30	59.50	61.15
1014	NASDAQ	IBTX	Mon, Apr 10, 2017	60.90	61.55	59.95	60.30
1013	NASDAQ	IBTX	Fri, Apr 7, 2017	60.40	61.28	60.05	60.95
1012	NASDAQ	IBTX	Thu, Apr 6, 2017	61.20	61.75	60.35	60.80
1011	NASDAQ	IBTX	Wed, Apr 5, 2017	64.40	65.30	61.05	61.10
1010	NASDAQ	IBTX	Tue, Apr 4, 2017	63.10	63.90	62.90	63.70
1009	NASDAQ	IBTX	Mon, Apr 3, 2017	64.30	64.30	62.30	63.30
1008	NASDAQ	IBTX	Fri, Mar 31, 2017	64.45	64.95	63.25	64.30
1007	NASDAQ	IBTX	Thu, Mar 30, 2017	60.85	64.40	60.85	64.40
1006	NASDAQ	IBTX	Wed, Mar 29, 2017	61.15	61.45	60.30	60.65
1005	NASDAQ	IBTX	Tue, Mar 28, 2017	60.25	61.55	59.65	61.25
1004	NASDAQ	IBTX	Mon, Mar 27, 2017	60.55	60.65	58.89	60.25
1003	NASDAQ	IBTX	Fri, Mar 24, 2017	60.01	62.50	60.01	62.15
1002	NASDAQ	IBTX	Thu, Mar 23, 2017	59.00	61.00	58.79	60.05
1001	NASDAQ	IBTX	Wed, Mar 22, 2017	59.45	60.80	58.35	59.20
1000	NASDAQ	IBTX	Tue, Mar 21, 2017	66.25	66.25	60.05	60.05
999	NASDAQ	IBTX	Mon, Mar 20, 2017	66.05	66.40	65.20	66.00
998	NASDAQ	IBTX	Fri, Mar 17, 2017	65.10	66.70	64.75	66.50
997	NASDAQ	IBTX	Thu, Mar 16, 2017	63.60	65.10	63.50	64.90
996	NASDAQ	IBTX	Wed, Mar 15, 2017	63.50	63.85	63.05	63.10
995	NASDAQ	IBTX	Tue, Mar 14, 2017	62.90	63.45	62.43	63.35
994	NASDAQ	IBTX	Mon, Mar 13, 2017	62.00	63.35	61.96	63.15
993	NASDAQ	IBTX	Fri, Mar 10, 2017	63.00	63.00	61.25	62.20
992	NASDAQ	IBTX	Thu, Mar 9, 2017	62.25	63.10	62.05	62.50
991	NASDAQ	IBTX	Wed, Mar 8, 2017	62.55	62.90	61.27	62.15
990	NASDAQ	IBTX	Tue, Mar 7, 2017	61.45	63.20	61.45	62.05
989	NASDAQ	IBTX	Mon, Mar 6, 2017	62.50	63.30	61.85	63.25
988	NASDAQ	IBTX	Fri, Mar 3, 2017	62.30	63.00	62.30	62.85
987	NASDAQ	IBTX	Thu, Mar 2, 2017	64.30	64.30	61.60	62.35
986	NASDAQ	IBTX	Wed, Mar 1, 2017	64.25	64.80	62.67	64.55
985	NASDAQ	IBTX	Tue, Feb 28, 2017	63.90	64.10	62.70	63.30
984	NASDAQ	IBTX	Mon, Feb 27, 2017	63.80	64.30	62.75	64.10
983	NASDAQ	IBTX	Fri, Feb 24, 2017	63.25	64.15	63.25	63.95
982	NASDAQ	IBTX	Thu, Feb 23, 2017	64.20	64.20	63.10	64.05
981	NASDAQ	IBTX	Wed, Feb 22, 2017	63.30	64.25	63.30	64.10
980	NASDAQ	IBTX	Tue, Feb 21, 2017	65.65	65.95	63.50	63.80
979	NASDAQ	IBTX	Fri, Feb 17, 2017	66.30	66.55	66.00	66.30
978	NASDAQ	IBTX	Thu, Feb 16, 2017	65.85	66.85	65.30	66.70
977	NASDAQ	IBTX	Wed, Feb 15, 2017	66.00	66.50	65.40	65.80
976	NASDAQ	IBTX	Tue, Feb 14, 2017	65.20	66.30	64.55	66.00
975	NASDAQ	IBTX	Mon, Feb 13, 2017	64.85	65.95	64.50	65.35
974	NASDAQ	IBTX	Fri, Feb 10, 2017	64.60	64.75	63.90	64.50
973	NASDAQ	IBTX	Thu, Feb 9, 2017	63.75	64.53	63.10	64.15
972	NASDAQ	IBTX	Wed, Feb 8, 2017	63.05	63.55	62.55	63.40
971	NASDAQ	IBTX	Tue, Feb 7, 2017	63.80	63.85	62.85	63.70
970	NASDAQ	IBTX	Mon, Feb 6, 2017	63.15	64.00	63.15	63.55
969	NASDAQ	IBTX	Fri, Feb 3, 2017	63.20	63.85	62.85	63.70
968	NASDAQ	IBTX	Thu, Feb 2, 2017	62.80	62.95	62.25	62.50
967	NASDAQ	IBTX	Wed, Feb 1, 2017	62.90	63.95	62.10	63.45
966	NASDAQ	IBTX	Tue, Jan 31, 2017	61.85	62.70	61.48	62.15
965	NASDAQ	IBTX	Mon, Jan 30, 2017	63.60	64.00	61.95	62.10
964	NASDAQ	IBTX	Fri, Jan 27, 2017	64.30	64.40	62.95	64.05
963	NASDAQ	IBTX	Thu, Jan 26, 2017	63.65	64.80	62.40	64.30
962	NASDAQ	IBTX	Wed, Jan 25, 2017	63.00	63.80	62.73	63.65
961	NASDAQ	IBTX	Tue, Jan 24, 2017	60.95	62.75	60.85	62.40
960	NASDAQ	IBTX	Mon, Jan 23, 2017	60.25	61.10	59.60	60.70
959	NASDAQ	IBTX	Fri, Jan 20, 2017	60.35	61.25	60.25	60.45
958	NASDAQ	IBTX	Thu, Jan 19, 2017	60.90	61.00	60.30	60.35
957	NASDAQ	IBTX	Wed, Jan 18, 2017	60.95	61.50	60.45	61.00
956	NASDAQ	IBTX	Tue, Jan 17, 2017	61.55	61.55	60.15	60.60
955	NASDAQ	IBTX	Fri, Jan 13, 2017	62.10	63.85	61.36	62.20
954	NASDAQ	IBTX	Thu, Jan 12, 2017	62.85	62.85	60.75	61.70
953	NASDAQ	IBTX	Wed, Jan 11, 2017	62.50	63.40	61.68	63.30
952	NASDAQ	IBTX	Tue, Jan 10, 2017	61.15	62.75	60.05	62.60
951	NASDAQ	IBTX	Mon, Jan 9, 2017	61.75	61.75	60.65	60.85
950	NASDAQ	IBTX	Fri, Jan 6, 2017	62.60	63.05	61.70	62.20
949	NASDAQ	IBTX	Thu, Jan 5, 2017	63.20	63.75	61.75	62.20
948	NASDAQ	IBTX	Wed, Jan 4, 2017	62.60	63.70	61.90	63.20
947	NASDAQ	IBTX	Tue, Jan 3, 2017	63.50	63.50	61.75	62.00
946	NASDAQ	IBTX	Fri, Dec 30, 2016	62.50	62.70	61.80	62.40
945	NASDAQ	IBTX	Thu, Dec 29, 2016	62.25	62.85	62.05	62.35
944	NASDAQ	IBTX	Wed, Dec 28, 2016	63.40	63.55	62.20	62.85
943	NASDAQ	IBTX	Tue, Dec 27, 2016	63.10	63.95	62.66	63.35
942	NASDAQ	IBTX	Fri, Dec 23, 2016	63.25	63.50	62.45	62.95
941	NASDAQ	IBTX	Thu, Dec 22, 2016	62.75	63.75	62.70	63.10
940	NASDAQ	IBTX	Wed, Dec 21, 2016	63.80	63.80	62.70	62.80
939	NASDAQ	IBTX	Tue, Dec 20, 2016	63.20	64.00	62.99	63.75
938	NASDAQ	IBTX	Mon, Dec 19, 2016	62.30	63.00	61.35	62.95
937	NASDAQ	IBTX	Fri, Dec 16, 2016	61.55	63.25	61.30	62.25
936	NASDAQ	IBTX	Thu, Dec 15, 2016	62.00	63.00	60.80	62.20
935	NASDAQ	IBTX	Wed, Dec 14, 2016	61.80	63.50	61.40	61.75
934	NASDAQ	IBTX	Tue, Dec 13, 2016	62.00	63.20	61.60	62.35
933	NASDAQ	IBTX	Mon, Dec 12, 2016	64.70	65.20	61.90	62.10
932	NASDAQ	IBTX	Fri, Dec 9, 2016	65.00	65.38	63.50	64.85
931	NASDAQ	IBTX	Thu, Dec 8, 2016	63.35	65.65	63.35	64.65
930	NASDAQ	IBTX	Wed, Dec 7, 2016	63.60	63.60	62.75	63.00
929	NASDAQ	IBTX	Tue, Dec 6, 2016	63.10	64.00	62.90	63.20
928	NASDAQ	IBTX	Mon, Dec 5, 2016	62.45	63.64	61.93	62.90
927	NASDAQ	IBTX	Fri, Dec 2, 2016	63.00	63.00	61.70	62.30
926	NASDAQ	IBTX	Thu, Dec 1, 2016	60.30	63.00	59.43	63.00
925	NASDAQ	IBTX	Wed, Nov 30, 2016	60.00	60.78	59.35	60.10
924	NASDAQ	IBTX	Tue, Nov 29, 2016	59.75	60.00	59.10	59.80
923	NASDAQ	IBTX	Mon, Nov 28, 2016	60.40	60.45	59.33	59.85
922	NASDAQ	IBTX	Fri, Nov 25, 2016	60.00	60.40	59.70	60.20
921	NASDAQ	IBTX	Wed, Nov 23, 2016	58.15	60.00	58.15	60.00
920	NASDAQ	IBTX	Tue, Nov 22, 2016	54.90	58.80	54.35	58.20
919	NASDAQ	IBTX	Mon, Nov 21, 2016	54.35	54.75	53.80	54.55
918	NASDAQ	IBTX	Fri, Nov 18, 2016	52.95	54.20	52.65	53.95
917	NASDAQ	IBTX	Thu, Nov 17, 2016	53.60	54.40	52.82	53.10
916	NASDAQ	IBTX	Wed, Nov 16, 2016	53.60	53.65	52.75	53.50
915	NASDAQ	IBTX	Tue, Nov 15, 2016	52.80	54.20	52.00	53.70
914	NASDAQ	IBTX	Mon, Nov 14, 2016	53.00	54.95	52.30	52.90
913	NASDAQ	IBTX	Fri, Nov 11, 2016	51.25	53.00	50.95	53.00
912	NASDAQ	IBTX	Thu, Nov 10, 2016	50.00	52.85	49.50	51.60
911	NASDAQ	IBTX	Wed, Nov 9, 2016	47.50	49.83	47.40	49.60
910	NASDAQ	IBTX	Tue, Nov 8, 2016	47.25	48.20	46.90	47.75
909	NASDAQ	IBTX	Mon, Nov 7, 2016	47.25	48.65	46.65	47.25
908	NASDAQ	IBTX	Fri, Nov 4, 2016	46.55	47.55	46.20	46.30
907	NASDAQ	IBTX	Thu, Nov 3, 2016	46.60	47.25	46.20	46.30
906	NASDAQ	IBTX	Wed, Nov 2, 2016	47.95	47.95	44.45	46.65
905	NASDAQ	IBTX	Tue, Nov 1, 2016	48.35	48.90	47.72	47.95
904	NASDAQ	IBTX	Mon, Oct 31, 2016	48.30	48.45	47.80	48.30
903	NASDAQ	IBTX	Fri, Oct 28, 2016	48.35	48.45	47.55	48.20
902	NASDAQ	IBTX	Thu, Oct 27, 2016	48.35	48.56	47.70	48.15
901	NASDAQ	IBTX	Wed, Oct 26, 2016	48.60	49.40	47.80	48.05
900	NASDAQ	IBTX	Tue, Oct 25, 2016	46.00	48.50	44.00	48.40
899	NASDAQ	IBTX	Mon, Oct 24, 2016	47.45	48.00	47.35	47.75
898	NASDAQ	IBTX	Fri, Oct 21, 2016	46.45	47.35	46.25	47.30
897	NASDAQ	IBTX	Thu, Oct 20, 2016	46.60	46.95	46.45	46.90
896	NASDAQ	IBTX	Wed, Oct 19, 2016	45.65	46.70	45.60	46.55
895	NASDAQ	IBTX	Tue, Oct 18, 2016	45.60	46.15	45.45	45.80
894	NASDAQ	IBTX	Mon, Oct 17, 2016	45.75	45.75	44.85	45.25
893	NASDAQ	IBTX	Fri, Oct 14, 2016	45.50	46.05	45.45	45.55
892	NASDAQ	IBTX	Thu, Oct 13, 2016	45.80	45.80	45.00	45.15
891	NASDAQ	IBTX	Wed, Oct 12, 2016	44.95	46.95	44.85	46.05
890	NASDAQ	IBTX	Tue, Oct 11, 2016	44.70	44.95	43.90	44.75
889	NASDAQ	IBTX	Mon, Oct 10, 2016	44.35	44.73	44.00	44.60
888	NASDAQ	IBTX	Fri, Oct 7, 2016	44.12	44.37	43.48	44.31
887	NASDAQ	IBTX	Thu, Oct 6, 2016	43.84	44.41	43.08	44.09
886	NASDAQ	IBTX	Wed, Oct 5, 2016	43.65	44.00	43.07	43.79
885	NASDAQ	IBTX	Tue, Oct 4, 2016	43.70	44.34	43.14	43.29
884	NASDAQ	IBTX	Mon, Oct 3, 2016	43.80	43.99	43.00	43.87
883	NASDAQ	IBTX	Fri, Sep 30, 2016	43.29	44.49	43.06	44.17
882	NASDAQ	IBTX	Thu, Sep 29, 2016	43.86	44.50	43.29	43.35
881	NASDAQ	IBTX	Wed, Sep 28, 2016	43.30	44.32	43.02	44.13
880	NASDAQ	IBTX	Tue, Sep 27, 2016	43.05	43.85	43.00	43.67
879	NASDAQ	IBTX	Mon, Sep 26, 2016	43.51	43.68	43.00	43.06
878	NASDAQ	IBTX	Fri, Sep 23, 2016	43.73	44.17	43.66	43.96
877	NASDAQ	IBTX	Thu, Sep 22, 2016	44.03	44.29	43.77	44.00
876	NASDAQ	IBTX	Wed, Sep 21, 2016	44.28	44.44	43.52	43.63
875	NASDAQ	IBTX	Tue, Sep 20, 2016	43.66	44.36	43.02	44.12
874	NASDAQ	IBTX	Mon, Sep 19, 2016	43.66	44.43	43.20	43.24
873	NASDAQ	IBTX	Fri, Sep 16, 2016	43.93	43.93	42.73	43.63
872	NASDAQ	IBTX	Thu, Sep 15, 2016	43.16	44.48	43.00	43.90
871	NASDAQ	IBTX	Wed, Sep 14, 2016	43.46	43.80	43.07	43.13
870	NASDAQ	IBTX	Tue, Sep 13, 2016	43.87	44.37	43.31	43.59
869	NASDAQ	IBTX	Mon, Sep 12, 2016	43.45	44.41	43.45	44.39
868	NASDAQ	IBTX	Fri, Sep 9, 2016	44.67	44.97	44.04	44.04
867	NASDAQ	IBTX	Thu, Sep 8, 2016	44.63	45.00	44.63	45.00
866	NASDAQ	IBTX	Wed, Sep 7, 2016	44.54	44.86	44.16	44.77
865	NASDAQ	IBTX	Tue, Sep 6, 2016	44.75	44.75	44.04	44.55
864	NASDAQ	IBTX	Fri, Sep 2, 2016	44.32	44.74	43.70	44.74
863	NASDAQ	IBTX	Thu, Sep 1, 2016	44.16	44.49	43.61	44.17
862	NASDAQ	IBTX	Wed, Aug 31, 2016	44.68	44.68	43.73	43.92
861	NASDAQ	IBTX	Tue, Aug 30, 2016	44.00	44.59	43.57	44.41
860	NASDAQ	IBTX	Mon, Aug 29, 2016	43.99	44.67	43.88	44.02
859	NASDAQ	IBTX	Fri, Aug 26, 2016	44.00	44.75	43.71	43.89
858	NASDAQ	IBTX	Thu, Aug 25, 2016	43.76	44.45	43.00	43.94
857	NASDAQ	IBTX	Wed, Aug 24, 2016	43.59	44.00	43.41	43.85
856	NASDAQ	IBTX	Tue, Aug 23, 2016	43.94	44.50	43.38	43.75
855	NASDAQ	IBTX	Mon, Aug 22, 2016	43.28	44.00	43.28	43.89
854	NASDAQ	IBTX	Fri, Aug 19, 2016	43.21	43.50	43.11	43.46
853	NASDAQ	IBTX	Thu, Aug 18, 2016	42.89	43.34	42.89	43.28
852	NASDAQ	IBTX	Wed, Aug 17, 2016	42.90	43.21	42.54	42.98
851	NASDAQ	IBTX	Tue, Aug 16, 2016	42.84	43.24	42.67	43.03
850	NASDAQ	IBTX	Mon, Aug 15, 2016	42.29	43.34	42.29	43.25
849	NASDAQ	IBTX	Fri, Aug 12, 2016	42.07	42.24	41.92	42.24
848	NASDAQ	IBTX	Thu, Aug 11, 2016	42.87	42.87	42.20	42.31
847	NASDAQ	IBTX	Wed, Aug 10, 2016	43.48	43.48	42.28	42.31
846	NASDAQ	IBTX	Tue, Aug 9, 2016	43.10	43.50	42.51	43.45
845	NASDAQ	IBTX	Mon, Aug 8, 2016	42.59	43.33	42.42	42.90
844	NASDAQ	IBTX	Fri, Aug 5, 2016	41.49	42.47	41.49	42.41
843	NASDAQ	IBTX	Thu, Aug 4, 2016	41.27	41.93	41.07	41.18
842	NASDAQ	IBTX	Wed, Aug 3, 2016	41.25	41.39	40.96	41.24
841	NASDAQ	IBTX	Tue, Aug 2, 2016	41.65	41.65	40.39	41.15
840	NASDAQ	IBTX	Mon, Aug 1, 2016	42.21	42.74	41.40	41.73
839	NASDAQ	IBTX	Fri, Jul 29, 2016	43.11	43.64	42.19	42.26
838	NASDAQ	IBTX	Thu, Jul 28, 2016	43.26	43.95	43.06	43.27
837	NASDAQ	IBTX	Wed, Jul 27, 2016	42.92	43.59	42.72	43.48
836	NASDAQ	IBTX	Tue, Jul 26, 2016	35.39	42.98	34.00	42.50
835	NASDAQ	IBTX	Mon, Jul 25, 2016	42.30	42.93	41.97	42.38
834	NASDAQ	IBTX	Fri, Jul 22, 2016	42.89	43.42	42.40	42.59
833	NASDAQ	IBTX	Thu, Jul 21, 2016	42.49	42.83	41.90	42.59
832	NASDAQ	IBTX	Wed, Jul 20, 2016	42.78	43.00	42.18	42.32
831	NASDAQ	IBTX	Tue, Jul 19, 2016	42.11	42.77	41.90	42.44
830	NASDAQ	IBTX	Mon, Jul 18, 2016	42.24	43.02	42.00	42.29
829	NASDAQ	IBTX	Fri, Jul 15, 2016	43.25	43.96	42.00	42.45
828	NASDAQ	IBTX	Thu, Jul 14, 2016	43.07	43.83	42.46	42.53
827	NASDAQ	IBTX	Wed, Jul 13, 2016	42.58	43.21	42.13	42.31
826	NASDAQ	IBTX	Tue, Jul 12, 2016	42.55	43.79	42.47	42.59
825	NASDAQ	IBTX	Mon, Jul 11, 2016	41.82	42.45	41.74	42.07
824	NASDAQ	IBTX	Fri, Jul 8, 2016	40.89	42.01	40.89	41.59
823	NASDAQ	IBTX	Thu, Jul 7, 2016	40.00	41.00	39.74	40.43
822	NASDAQ	IBTX	Wed, Jul 6, 2016	38.30	39.70	37.97	39.66
821	NASDAQ	IBTX	Tue, Jul 5, 2016	40.20	40.74	38.65	38.77
820	NASDAQ	IBTX	Fri, Jul 1, 2016	42.56	42.56	40.25	40.42
819	NASDAQ	IBTX	Thu, Jun 30, 2016	42.33	43.00	41.89	42.91
818	NASDAQ	IBTX	Wed, Jun 29, 2016	39.88	42.25	39.88	42.04
817	NASDAQ	IBTX	Tue, Jun 28, 2016	39.17	39.74	38.70	39.32
816	NASDAQ	IBTX	Mon, Jun 27, 2016	38.79	39.02	37.84	38.30
815	NASDAQ	IBTX	Fri, Jun 24, 2016	39.71	40.05	38.80	39.33
814	NASDAQ	IBTX	Thu, Jun 23, 2016	41.78	42.80	41.69	42.01
813	NASDAQ	IBTX	Wed, Jun 22, 2016	41.64	41.95	40.97	41.08
812	NASDAQ	IBTX	Tue, Jun 21, 2016	41.10	41.89	40.70	41.75
811	NASDAQ	IBTX	Mon, Jun 20, 2016	41.60	41.82	40.94	41.01
810	NASDAQ	IBTX	Fri, Jun 17, 2016	40.51	41.49	40.39	41.27
809	NASDAQ	IBTX	Thu, Jun 16, 2016	40.84	40.84	39.92	40.38
808	NASDAQ	IBTX	Wed, Jun 15, 2016	40.92	41.50	40.29	41.07
807	NASDAQ	IBTX	Tue, Jun 14, 2016	40.98	41.45	40.27	40.69
806	NASDAQ	IBTX	Mon, Jun 13, 2016	40.46	41.02	40.10	40.65
805	NASDAQ	IBTX	Fri, Jun 10, 2016	40.04	40.70	40.04	40.59
804	NASDAQ	IBTX	Thu, Jun 9, 2016	39.76	41.69	38.68	40.64
803	NASDAQ	IBTX	Wed, Jun 8, 2016	37.95	39.01	37.66	38.98
802	NASDAQ	IBTX	Tue, Jun 7, 2016	38.10	38.17	37.66	37.80
801	NASDAQ	IBTX	Mon, Jun 6, 2016	38.17	38.65	38.12	38.14
800	NASDAQ	IBTX	Fri, Jun 3, 2016	38.02	38.32	37.21	38.09
799	NASDAQ	IBTX	Thu, Jun 2, 2016	38.23	38.55	37.94	38.43
798	NASDAQ	IBTX	Wed, Jun 1, 2016	37.68	38.82	37.51	38.51
797	NASDAQ	IBTX	Tue, May 31, 2016	38.26	38.50	37.50	38.02
796	NASDAQ	IBTX	Fri, May 27, 2016	37.62	38.41	37.62	38.21
795	NASDAQ	IBTX	Thu, May 26, 2016	38.31	38.45	37.72	37.72
794	NASDAQ	IBTX	Wed, May 25, 2016	38.50	38.76	38.14	38.29
793	NASDAQ	IBTX	Tue, May 24, 2016	37.75	38.88	37.72	38.28
792	NASDAQ	IBTX	Mon, May 23, 2016	36.53	37.75	35.42	37.66
791	NASDAQ	IBTX	Fri, May 20, 2016	35.80	36.87	35.69	36.77
790	NASDAQ	IBTX	Thu, May 19, 2016	36.38	36.49	34.53	35.75
789	NASDAQ	IBTX	Wed, May 18, 2016	35.35	36.80	35.35	36.51
788	NASDAQ	IBTX	Tue, May 17, 2016	34.93	35.69	34.69	35.51
787	NASDAQ	IBTX	Mon, May 16, 2016	33.84	35.24	33.70	34.78
786	NASDAQ	IBTX	Fri, May 13, 2016	34.54	34.54	33.35	33.68
785	NASDAQ	IBTX	Thu, May 12, 2016	34.99	35.21	33.86	34.16
784	NASDAQ	IBTX	Wed, May 11, 2016	35.25	35.44	34.82	34.97
783	NASDAQ	IBTX	Tue, May 10, 2016	34.79	35.69	34.79	35.28
782	NASDAQ	IBTX	Mon, May 9, 2016	34.78	35.13	34.35	34.65
781	NASDAQ	IBTX	Fri, May 6, 2016	33.74	35.12	33.74	34.79
780	NASDAQ	IBTX	Thu, May 5, 2016	35.15	35.33	34.04	34.17
779	NASDAQ	IBTX	Wed, May 4, 2016	35.38	36.04	34.46	35.00
778	NASDAQ	IBTX	Tue, May 3, 2016	36.13	36.69	35.08	35.74
777	NASDAQ	IBTX	Mon, May 2, 2016	36.63	36.93	36.21	36.73
776	NASDAQ	IBTX	Fri, Apr 29, 2016	36.38	37.11	34.82	36.60
775	NASDAQ	IBTX	Thu, Apr 28, 2016	36.63	37.87	36.27	36.30
774	NASDAQ	IBTX	Wed, Apr 27, 2016	35.35	37.18	35.35	36.76
773	NASDAQ	IBTX	Tue, Apr 26, 2016	33.00	36.28	31.84	35.43
772	NASDAQ	IBTX	Mon, Apr 25, 2016	32.78	32.96	32.19	32.31
771	NASDAQ	IBTX	Fri, Apr 22, 2016	32.23	32.78	32.00	32.52
770	NASDAQ	IBTX	Thu, Apr 21, 2016	32.51	33.04	32.05	32.08
769	NASDAQ	IBTX	Wed, Apr 20, 2016	31.42	32.60	31.23	32.56
768	NASDAQ	IBTX	Tue, Apr 19, 2016	30.06	31.33	30.06	31.27
767	NASDAQ	IBTX	Mon, Apr 18, 2016	29.00	30.10	27.86	30.07
766	NASDAQ	IBTX	Fri, Apr 15, 2016	30.39	30.72	29.08	29.23
765	NASDAQ	IBTX	Thu, Apr 14, 2016	29.83	30.87	29.83	30.51
764	NASDAQ	IBTX	Wed, Apr 13, 2016	28.75	30.21	28.75	30.09
763	NASDAQ	IBTX	Tue, Apr 12, 2016	27.48	29.15	27.20	28.65
762	NASDAQ	IBTX	Mon, Apr 11, 2016	26.39	27.57	26.39	27.28
761	NASDAQ	IBTX	Fri, Apr 8, 2016	26.13	26.92	25.50	26.34
760	NASDAQ	IBTX	Thu, Apr 7, 2016	26.55	26.55	25.60	25.79
759	NASDAQ	IBTX	Wed, Apr 6, 2016	26.19	26.70	26.00	26.60
758	NASDAQ	IBTX	Tue, Apr 5, 2016	26.75	26.75	26.75	26.23
757	NASDAQ	IBTX	Mon, Apr 4, 2016	26.80	26.95	26.29	26.75
756	NASDAQ	IBTX	Fri, Apr 1, 2016	27.11	27.44	26.83	26.93
755	NASDAQ	IBTX	Thu, Mar 31, 2016	27.90	27.90	27.27	27.49
754	NASDAQ	IBTX	Wed, Mar 30, 2016	27.89	28.46	27.75	27.92
753	NASDAQ	IBTX	Tue, Mar 29, 2016	27.85	28.17	27.60	28.28
752	NASDAQ	IBTX	Mon, Mar 28, 2016	28.47	28.57	27.83	28.08
751	NASDAQ	IBTX	Thu, Mar 24, 2016	28.59	28.59	28.59	28.45
750	NASDAQ	IBTX	Wed, Mar 23, 2016	29.33	29.33	28.56	28.59
749	NASDAQ	IBTX	Tue, Mar 22, 2016	29.91	29.91	29.30	29.65
748	NASDAQ	IBTX	Mon, Mar 21, 2016	31.09	31.09	29.52	30.20
747	NASDAQ	IBTX	Fri, Mar 18, 2016	29.86	31.33	29.23	30.17
746	NASDAQ	IBTX	Thu, Mar 17, 2016	29.39	29.96	29.01	29.56
745	NASDAQ	IBTX	Wed, Mar 16, 2016	29.78	31.21	28.90	29.37
744	NASDAQ	IBTX	Tue, Mar 15, 2016	30.88	30.88	30.88	30.06
743	NASDAQ	IBTX	Mon, Mar 14, 2016	31.03	32.67	30.34	30.99
742	NASDAQ	IBTX	Fri, Mar 11, 2016	30.07	31.17	30.07	31.15
741	NASDAQ	IBTX	Thu, Mar 10, 2016	28.88	30.54	28.30	28.89
740	NASDAQ	IBTX	Wed, Mar 9, 2016	29.10	29.10	29.10	28.89
739	NASDAQ	IBTX	Tue, Mar 8, 2016	30.20	30.77	29.10	30.56
738	NASDAQ	IBTX	Mon, Mar 7, 2016	29.80	31.03	29.65	30.56
737	NASDAQ	IBTX	Fri, Mar 4, 2016	28.82	28.82	28.82	29.88
736	NASDAQ	IBTX	Thu, Mar 3, 2016	28.77	28.77	28.77	28.82
735	NASDAQ	IBTX	Wed, Mar 2, 2016	28.78	29.74	28.27	28.91
734	NASDAQ	IBTX	Tue, Mar 1, 2016	27.50	27.50	27.50	28.91
733	NASDAQ	IBTX	Mon, Feb 29, 2016	27.54	29.98	27.43	27.50
732	NASDAQ	IBTX	Fri, Feb 26, 2016	27.37	28.35	26.20	27.68
731	NASDAQ	IBTX	Thu, Feb 25, 2016	26.64	27.38	26.23	27.24
730	NASDAQ	IBTX	Wed, Feb 24, 2016	26.73	26.83	25.74	26.53
729	NASDAQ	IBTX	Tue, Feb 23, 2016	27.79	27.97	26.30	27.04
728	NASDAQ	IBTX	Mon, Feb 22, 2016	27.47	28.24	27.01	28.01
727	NASDAQ	IBTX	Fri, Feb 19, 2016	26.72	27.85	26.72	27.22
726	NASDAQ	IBTX	Thu, Feb 18, 2016	28.38	28.55	26.60	26.77
725	NASDAQ	IBTX	Wed, Feb 17, 2016	28.58	28.94	27.65	28.10
724	NASDAQ	IBTX	Tue, Feb 16, 2016	28.07	28.57	27.75	28.13
723	NASDAQ	IBTX	Fri, Feb 12, 2016	27.33	28.28	27.33	27.65
722	NASDAQ	IBTX	Thu, Feb 11, 2016	27.29	27.31	26.23	26.71
721	NASDAQ	IBTX	Wed, Feb 10, 2016	28.00	29.18	27.71	27.85
720	NASDAQ	IBTX	Tue, Feb 9, 2016	27.05	27.95	26.74	27.78
719	NASDAQ	IBTX	Mon, Feb 8, 2016	27.33	27.87	26.53	27.63
718	NASDAQ	IBTX	Fri, Feb 5, 2016	29.24	29.24	27.61	27.61
717	NASDAQ	IBTX	Thu, Feb 4, 2016	29.49	30.37	28.59	29.16
716	NASDAQ	IBTX	Wed, Feb 3, 2016	29.29	30.11	28.49	29.54
715	NASDAQ	IBTX	Tue, Feb 2, 2016	29.25	29.25	28.20	28.82
714	NASDAQ	IBTX	Mon, Feb 1, 2016	29.68	30.29	28.30	29.60
713	NASDAQ	IBTX	Fri, Jan 29, 2016	32.90	32.90	29.29	29.91
712	NASDAQ	IBTX	Thu, Jan 28, 2016	29.62	34.95	29.62	33.07
711	NASDAQ	IBTX	Wed, Jan 27, 2016	28.11	28.65	27.46	28.25
710	NASDAQ	IBTX	Tue, Jan 26, 2016	27.77	28.21	27.64	27.93
709	NASDAQ	IBTX	Mon, Jan 25, 2016	29.18	29.18	27.29	27.68
708	NASDAQ	IBTX	Fri, Jan 22, 2016	30.52	30.52	29.13	29.26
707	NASDAQ	IBTX	Thu, Jan 21, 2016	28.19	29.98	27.73	29.82
706	NASDAQ	IBTX	Wed, Jan 20, 2016	28.25	28.25	27.30	28.02
705	NASDAQ	IBTX	Tue, Jan 19, 2016	29.94	29.94	28.68	29.02
704	NASDAQ	IBTX	Fri, Jan 15, 2016	29.59	29.71	28.30	29.47
703	NASDAQ	IBTX	Thu, Jan 14, 2016	30.18	30.66	29.64	30.48
702	NASDAQ	IBTX	Wed, Jan 13, 2016	31.99	32.03	29.74	30.00
701	NASDAQ	IBTX	Tue, Jan 12, 2016	31.75	31.75	30.61	31.13
700	NASDAQ	IBTX	Mon, Jan 11, 2016	31.06	31.55	30.56	31.44
699	NASDAQ	IBTX	Fri, Jan 8, 2016	31.30	31.59	30.62	30.78
698	NASDAQ	IBTX	Thu, Jan 7, 2016	30.74	31.44	30.74	31.10
697	NASDAQ	IBTX	Wed, Jan 6, 2016	31.08	32.01	31.08	31.39
696	NASDAQ	IBTX	Tue, Jan 5, 2016	31.57	32.02	31.40	31.58
695	NASDAQ	IBTX	Mon, Jan 4, 2016	31.19	31.57	30.69	31.50
694	NASDAQ	IBTX	Thu, Dec 31, 2015	32.53	32.70	31.62	32.00
693	NASDAQ	IBTX	Wed, Dec 30, 2015	33.47	33.58	32.57	32.70
692	NASDAQ	IBTX	Tue, Dec 29, 2015	33.73	33.75	33.35	33.58
691	NASDAQ	IBTX	Mon, Dec 28, 2015	32.99	33.72	32.67	33.43
690	NASDAQ	IBTX	Thu, Dec 24, 2015	33.04	33.82	33.04	33.18
689	NASDAQ	IBTX	Wed, Dec 23, 2015	33.38	33.38	32.18	33.19
688	NASDAQ	IBTX	Tue, Dec 22, 2015	32.69	33.06	32.01	33.04
687	NASDAQ	IBTX	Mon, Dec 21, 2015	31.94	32.91	31.94	32.51
686	NASDAQ	IBTX	Fri, Dec 18, 2015	33.26	33.26	31.36	32.06
685	NASDAQ	IBTX	Thu, Dec 17, 2015	34.22	34.34	33.32	33.47
684	NASDAQ	IBTX	Wed, Dec 16, 2015	33.84	34.36	33.16	34.01
683	NASDAQ	IBTX	Tue, Dec 15, 2015	32.68	33.87	32.68	33.84
682	NASDAQ	IBTX	Mon, Dec 14, 2015	33.64	33.86	31.11	32.26
681	NASDAQ	IBTX	Fri, Dec 11, 2015	33.62	35.05	33.15	33.31
680	NASDAQ	IBTX	Thu, Dec 10, 2015	34.77	35.19	34.00	34.34
679	NASDAQ	IBTX	Wed, Dec 9, 2015	35.90	37.40	34.58	34.71
678	NASDAQ	IBTX	Tue, Dec 8, 2015	37.08	37.67	36.50	36.76
677	NASDAQ	IBTX	Mon, Dec 7, 2015	38.75	39.55	37.14	37.69
676	NASDAQ	IBTX	Fri, Dec 4, 2015	37.92	38.82	37.50	38.61
675	NASDAQ	IBTX	Thu, Dec 3, 2015	39.31	39.79	37.68	37.70
674	NASDAQ	IBTX	Wed, Dec 2, 2015	40.09	40.09	38.97	39.09
673	NASDAQ	IBTX	Tue, Dec 1, 2015	40.00	40.12	39.51	39.91
672	NASDAQ	IBTX	Mon, Nov 30, 2015	40.00	40.45	39.67	39.97
671	NASDAQ	IBTX	Fri, Nov 27, 2015	39.91	40.15	39.91	40.05
670	NASDAQ	IBTX	Wed, Nov 25, 2015	39.95	39.99	39.62	39.94
669	NASDAQ	IBTX	Tue, Nov 24, 2015	39.12	39.99	39.12	39.95
668	NASDAQ	IBTX	Mon, Nov 23, 2015	39.34	39.53	38.88	39.47
667	NASDAQ	IBTX	Fri, Nov 20, 2015	39.50	39.95	39.00	39.18
666	NASDAQ	IBTX	Thu, Nov 19, 2015	40.04	40.15	39.10	39.19
665	NASDAQ	IBTX	Wed, Nov 18, 2015	39.18	40.18	38.74	40.01
664	NASDAQ	IBTX	Tue, Nov 17, 2015	39.36	39.40	38.70	38.84
663	NASDAQ	IBTX	Mon, Nov 16, 2015	39.06	39.27	38.47	39.20
662	NASDAQ	IBTX	Fri, Nov 13, 2015	39.80	40.28	38.70	38.99
661	NASDAQ	IBTX	Thu, Nov 12, 2015	39.47	40.19	38.87	40.12
660	NASDAQ	IBTX	Wed, Nov 11, 2015	40.63	40.63	39.86	39.92
659	NASDAQ	IBTX	Tue, Nov 10, 2015	40.50	40.70	40.08	40.38
658	NASDAQ	IBTX	Mon, Nov 9, 2015	41.00	41.73	40.23	40.33
657	NASDAQ	IBTX	Fri, Nov 6, 2015	41.00	41.77	40.99	41.25
656	NASDAQ	IBTX	Thu, Nov 5, 2015	40.60	41.47	40.18	41.34
655	NASDAQ	IBTX	Wed, Nov 4, 2015	40.41	41.27	39.86	40.77
654	NASDAQ	IBTX	Tue, Nov 3, 2015	40.55	40.55	39.25	40.21
653	NASDAQ	IBTX	Mon, Nov 2, 2015	39.25	40.99	39.25	40.30
652	NASDAQ	IBTX	Fri, Oct 30, 2015	40.41	40.41	38.73	38.95
651	NASDAQ	IBTX	Thu, Oct 29, 2015	40.48	41.35	40.48	40.56
650	NASDAQ	IBTX	Wed, Oct 28, 2015	38.19	40.95	38.19	40.84
649	NASDAQ	IBTX	Tue, Oct 27, 2015	39.38	39.99	38.00	38.24
648	NASDAQ	IBTX	Mon, Oct 26, 2015	40.63	40.67	39.52	39.57
647	NASDAQ	IBTX	Fri, Oct 23, 2015	40.18	41.37	39.21	40.58
646	NASDAQ	IBTX	Thu, Oct 22, 2015	40.62	42.02	40.62	41.00
645	NASDAQ	IBTX	Wed, Oct 21, 2015	42.95	42.95	39.82	39.85
644	NASDAQ	IBTX	Tue, Oct 20, 2015	41.78	43.16	41.71	42.59
643	NASDAQ	IBTX	Mon, Oct 19, 2015	41.36	42.00	39.85	41.88
642	NASDAQ	IBTX	Fri, Oct 16, 2015	42.47	42.58	41.47	41.70
641	NASDAQ	IBTX	Thu, Oct 15, 2015	40.76	42.48	40.38	42.30
640	NASDAQ	IBTX	Wed, Oct 14, 2015	41.28	41.60	39.86	40.52
639	NASDAQ	IBTX	Tue, Oct 13, 2015	41.53	42.45	41.15	41.45
638	NASDAQ	IBTX	Mon, Oct 12, 2015	41.12	42.00	40.94	41.58
637	NASDAQ	IBTX	Fri, Oct 9, 2015	40.92	41.14	40.78	41.00
636	NASDAQ	IBTX	Thu, Oct 8, 2015	39.73	41.01	39.73	41.00
635	NASDAQ	IBTX	Wed, Oct 7, 2015	38.99	40.04	38.47	40.03
634	NASDAQ	IBTX	Tue, Oct 6, 2015	38.73	39.19	37.79	38.94
633	NASDAQ	IBTX	Mon, Oct 5, 2015	38.12	39.22	37.81	38.90
632	NASDAQ	IBTX	Fri, Oct 2, 2015	38.34	38.34	37.30	37.71
631	NASDAQ	IBTX	Thu, Oct 1, 2015	38.49	39.05	37.81	38.94
630	NASDAQ	IBTX	Wed, Sep 30, 2015	38.12	39.24	37.96	38.43
629	NASDAQ	IBTX	Tue, Sep 29, 2015	38.96	39.30	38.30	38.55
628	NASDAQ	IBTX	Mon, Sep 28, 2015	38.32	39.17	37.96	38.79
627	NASDAQ	IBTX	Fri, Sep 25, 2015	39.17	39.17	38.06	38.61
626	NASDAQ	IBTX	Thu, Sep 24, 2015	38.80	38.93	38.09	38.58
625	NASDAQ	IBTX	Wed, Sep 23, 2015	39.34	39.71	38.18	39.06
624	NASDAQ	IBTX	Tue, Sep 22, 2015	38.33	39.88	38.19	39.49
623	NASDAQ	IBTX	Mon, Sep 21, 2015	38.44	41.20	37.95	38.96
622	NASDAQ	IBTX	Fri, Sep 18, 2015	39.27	40.39	37.85	37.85
621	NASDAQ	IBTX	Thu, Sep 17, 2015	41.10	41.48	39.70	39.86
620	NASDAQ	IBTX	Wed, Sep 16, 2015	40.23	41.58	40.03	41.21
619	NASDAQ	IBTX	Tue, Sep 15, 2015	40.21	41.42	39.80	39.99
618	NASDAQ	IBTX	Mon, Sep 14, 2015	39.96	40.30	39.65	39.97
617	NASDAQ	IBTX	Fri, Sep 11, 2015	40.45	43.88	39.58	40.00
616	NASDAQ	IBTX	Thu, Sep 10, 2015	41.11	41.66	41.03	41.28
615	NASDAQ	IBTX	Wed, Sep 9, 2015	41.65	41.86	41.01	41.17
614	NASDAQ	IBTX	Tue, Sep 8, 2015	40.52	42.18	40.41	41.30
613	NASDAQ	IBTX	Fri, Sep 4, 2015	39.84	40.19	39.32	39.69
612	NASDAQ	IBTX	Thu, Sep 3, 2015	40.45	41.01	40.05	40.46
611	NASDAQ	IBTX	Wed, Sep 2, 2015	39.93	40.24	39.23	40.17
610	NASDAQ	IBTX	Tue, Sep 1, 2015	41.44	42.67	38.80	39.03
609	NASDAQ	IBTX	Mon, Aug 31, 2015	41.38	42.68	41.00	42.39
608	NASDAQ	IBTX	Fri, Aug 28, 2015	40.61	43.49	40.31	41.49
607	NASDAQ	IBTX	Thu, Aug 27, 2015	40.01	41.12	39.82	40.63
606	NASDAQ	IBTX	Wed, Aug 26, 2015	39.23	40.49	38.25	40.04
605	NASDAQ	IBTX	Tue, Aug 25, 2015	40.00	40.45	38.15	38.36
604	NASDAQ	IBTX	Mon, Aug 24, 2015	39.98	43.65	39.63	39.77
603	NASDAQ	IBTX	Fri, Aug 21, 2015	42.43	44.09	42.43	42.68
602	NASDAQ	IBTX	Thu, Aug 20, 2015	43.40	44.60	43.08	43.19
601	NASDAQ	IBTX	Wed, Aug 19, 2015	42.92	44.38	42.79	43.68
600	NASDAQ	IBTX	Tue, Aug 18, 2015	44.61	44.61	42.61	43.06
599	NASDAQ	IBTX	Mon, Aug 17, 2015	43.56	44.58	43.42	44.55
598	NASDAQ	IBTX	Fri, Aug 14, 2015	43.26	43.98	43.20	43.82
597	NASDAQ	IBTX	Thu, Aug 13, 2015	43.50	43.80	43.16	43.44
596	NASDAQ	IBTX	Wed, Aug 12, 2015	43.08	43.76	42.23	43.69
595	NASDAQ	IBTX	Tue, Aug 11, 2015	43.74	44.08	43.15	43.47
594	NASDAQ	IBTX	Mon, Aug 10, 2015	43.54	45.49	42.01	44.35
593	NASDAQ	IBTX	Fri, Aug 7, 2015	44.71	44.93	43.40	43.43
592	NASDAQ	IBTX	Thu, Aug 6, 2015	44.95	45.55	44.61	44.91
591	NASDAQ	IBTX	Wed, Aug 5, 2015	46.49	46.49	44.08	45.29
590	NASDAQ	IBTX	Tue, Aug 4, 2015	45.43	46.66	45.27	46.65
589	NASDAQ	IBTX	Mon, Aug 3, 2015	44.58	45.41	44.58	45.35
588	NASDAQ	IBTX	Fri, Jul 31, 2015	44.48	45.39	42.40	44.48
587	NASDAQ	IBTX	Thu, Jul 30, 2015	42.94	44.59	42.88	44.50
586	NASDAQ	IBTX	Wed, Jul 29, 2015	43.30	43.78	42.72	43.05
585	NASDAQ	IBTX	Tue, Jul 28, 2015	43.41	43.80	42.51	43.53
584	NASDAQ	IBTX	Mon, Jul 27, 2015	43.32	43.67	42.84	43.32
583	NASDAQ	IBTX	Fri, Jul 24, 2015	43.20	43.93	42.51	43.37
582	NASDAQ	IBTX	Thu, Jul 23, 2015	44.98	44.98	42.82	43.09
581	NASDAQ	IBTX	Wed, Jul 22, 2015	44.49	44.85	44.13	44.65
580	NASDAQ	IBTX	Tue, Jul 21, 2015	44.91	45.98	44.06	44.20
579	NASDAQ	IBTX	Mon, Jul 20, 2015	45.48	45.70	44.76	45.21
578	NASDAQ	IBTX	Fri, Jul 17, 2015	45.29	46.00	45.23	45.70
577	NASDAQ	IBTX	Thu, Jul 16, 2015	45.00	45.75	44.68	45.41
576	NASDAQ	IBTX	Wed, Jul 15, 2015	44.01	44.69	44.01	44.67
575	NASDAQ	IBTX	Tue, Jul 14, 2015	44.09	44.46	43.72	44.45
574	NASDAQ	IBTX	Mon, Jul 13, 2015	43.74	44.56	43.63	44.34
573	NASDAQ	IBTX	Fri, Jul 10, 2015	43.00	43.84	39.83	43.63
572	NASDAQ	IBTX	Thu, Jul 9, 2015	42.72	43.17	41.66	42.58
571	NASDAQ	IBTX	Wed, Jul 8, 2015	41.41	42.22	41.36	42.15
570	NASDAQ	IBTX	Tue, Jul 7, 2015	41.98	42.21	40.91	41.96
569	NASDAQ	IBTX	Mon, Jul 6, 2015	42.17	42.42	41.25	42.03
568	NASDAQ	IBTX	Thu, Jul 2, 2015	43.60	43.60	42.34	42.65
567	NASDAQ	IBTX	Wed, Jul 1, 2015	43.23	44.41	43.23	43.82
566	NASDAQ	IBTX	Tue, Jun 30, 2015	42.37	43.09	42.34	42.90
565	NASDAQ	IBTX	Mon, Jun 29, 2015	43.00	44.16	40.72	42.11
564	NASDAQ	IBTX	Fri, Jun 26, 2015	44.08	44.32	42.96	43.45
563	NASDAQ	IBTX	Thu, Jun 25, 2015	44.62	44.58	43.69	43.80
562	NASDAQ	IBTX	Wed, Jun 24, 2015	45.41	45.73	41.47	44.36
561	NASDAQ	IBTX	Tue, Jun 23, 2015	44.59	45.93	44.34	45.68
560	NASDAQ	IBTX	Mon, Jun 22, 2015	44.46	44.50	43.52	44.38
559	NASDAQ	IBTX	Fri, Jun 19, 2015	43.55	44.40	43.39	44.28
558	NASDAQ	IBTX	Thu, Jun 18, 2015	42.65	43.90	42.65	43.45
557	NASDAQ	IBTX	Wed, Jun 17, 2015	43.12	43.29	42.58	42.71
556	NASDAQ	IBTX	Tue, Jun 16, 2015	42.68	43.22	42.78	42.99
555	NASDAQ	IBTX	Mon, Jun 15, 2015	42.76	43.63	42.60	42.90
554	NASDAQ	IBTX	Fri, Jun 12, 2015	43.02	43.21	42.51	43.00
553	NASDAQ	IBTX	Thu, Jun 11, 2015	43.82	43.91	43.20	43.25
552	NASDAQ	IBTX	Wed, Jun 10, 2015	43.50	43.95	43.47	43.80
551	NASDAQ	IBTX	Tue, Jun 9, 2015	43.30	43.45	43.00	43.30
550	NASDAQ	IBTX	Mon, Jun 8, 2015	42.95	43.49	42.76	43.31
549	NASDAQ	IBTX	Fri, Jun 5, 2015	42.44	43.15	42.25	43.14
548	NASDAQ	IBTX	Thu, Jun 4, 2015	42.00	42.40	41.77	42.27
547	NASDAQ	IBTX	Wed, Jun 3, 2015	40.94	42.40	40.94	42.29
546	NASDAQ	IBTX	Tue, Jun 2, 2015	40.64	41.21	40.50	40.87
545	NASDAQ	IBTX	Mon, Jun 1, 2015	40.81	41.36	40.50	40.88
544	NASDAQ	IBTX	Fri, May 29, 2015	41.63	41.70	39.77	40.54
543	NASDAQ	IBTX	Thu, May 28, 2015	41.61	42.40	41.48	41.67
542	NASDAQ	IBTX	Wed, May 27, 2015	40.15	41.72	39.76	41.58
541	NASDAQ	IBTX	Tue, May 26, 2015	39.98	40.14	39.75	39.93
540	NASDAQ	IBTX	Fri, May 22, 2015	39.86	40.18	39.40	40.09
539	NASDAQ	IBTX	Thu, May 21, 2015	39.45	39.95	39.45	39.92
538	NASDAQ	IBTX	Wed, May 20, 2015	39.37	39.80	38.64	39.50
537	NASDAQ	IBTX	Tue, May 19, 2015	39.37	39.50	39.01	39.21
536	NASDAQ	IBTX	Mon, May 18, 2015	38.60	39.92	38.60	39.50
535	NASDAQ	IBTX	Fri, May 15, 2015	39.17	39.50	38.52	38.79
534	NASDAQ	IBTX	Thu, May 14, 2015	39.10	39.43	39.08	39.43
533	NASDAQ	IBTX	Wed, May 13, 2015	38.72	39.34	38.48	38.93
532	NASDAQ	IBTX	Tue, May 12, 2015	39.24	39.33	38.55	38.94
531	NASDAQ	IBTX	Mon, May 11, 2015	39.15	39.84	39.15	39.35
530	NASDAQ	IBTX	Fri, May 8, 2015	39.30	39.30	38.54	39.07
529	NASDAQ	IBTX	Thu, May 7, 2015	38.85	39.11	38.61	38.84
528	NASDAQ	IBTX	Wed, May 6, 2015	39.73	39.80	38.74	38.94
527	NASDAQ	IBTX	Tue, May 5, 2015	39.46	39.73	39.07	39.55
526	NASDAQ	IBTX	Mon, May 4, 2015	39.04	39.95	38.67	39.81
525	NASDAQ	IBTX	Fri, May 1, 2015	38.77	39.21	38.19	39.11
524	NASDAQ	IBTX	Thu, Apr 30, 2015	39.29	39.29	38.35	38.50
523	NASDAQ	IBTX	Wed, Apr 29, 2015	39.50	40.26	39.29	39.30
522	NASDAQ	IBTX	Tue, Apr 28, 2015	38.31	39.60	38.25	39.18
521	NASDAQ	IBTX	Mon, Apr 27, 2015	38.47	39.62	38.04	38.29
520	NASDAQ	IBTX	Fri, Apr 24, 2015	38.85	38.81	38.27	38.49
519	NASDAQ	IBTX	Thu, Apr 23, 2015	38.57	39.11	38.57	38.80
518	NASDAQ	IBTX	Wed, Apr 22, 2015	38.28	39.11	38.14	38.80
517	NASDAQ	IBTX	Tue, Apr 21, 2015	39.18	39.56	38.25	38.46
516	NASDAQ	IBTX	Mon, Apr 20, 2015	38.62	39.51	38.45	39.12
515	NASDAQ	IBTX	Fri, Apr 17, 2015	39.63	39.63	38.42	38.44
514	NASDAQ	IBTX	Thu, Apr 16, 2015	40.61	40.61	39.83	40.14
513	NASDAQ	IBTX	Wed, Apr 15, 2015	39.54	40.77	39.47	40.56
512	NASDAQ	IBTX	Tue, Apr 14, 2015	39.50	39.80	39.06	39.56
511	NASDAQ	IBTX	Mon, Apr 13, 2015	39.11	39.99	38.85	39.78
510	NASDAQ	IBTX	Fri, Apr 10, 2015	39.62	39.66	39.26	39.56
509	NASDAQ	IBTX	Thu, Apr 9, 2015	39.84	40.25	39.08	39.74
508	NASDAQ	IBTX	Wed, Apr 8, 2015	39.67	40.01	39.31	39.75
507	NASDAQ	IBTX	Tue, Apr 7, 2015	39.33	40.00	39.33	39.87
506	NASDAQ	IBTX	Mon, Apr 6, 2015	39.30	39.85	38.80	39.46
505	NASDAQ	IBTX	Thu, Apr 2, 2015	39.44	39.50	38.84	39.45
504	NASDAQ	IBTX	Wed, Apr 1, 2015	39.00	39.40	38.50	39.37
503	NASDAQ	IBTX	Tue, Mar 31, 2015	38.26	38.99	38.26	38.91
502	NASDAQ	IBTX	Mon, Mar 30, 2015	38.18	38.83	38.10	38.54
501	NASDAQ	IBTX	Fri, Mar 27, 2015	37.92	38.27	37.59	38.14
500	NASDAQ	IBTX	Thu, Mar 26, 2015	37.60	38.18	37.38	37.84
499	NASDAQ	IBTX	Wed, Mar 25, 2015	38.10	38.11	37.22	37.64
498	NASDAQ	IBTX	Tue, Mar 24, 2015	38.09	38.09	37.32	37.84
497	NASDAQ	IBTX	Mon, Mar 23, 2015	38.22	38.57	37.58	37.69
496	NASDAQ	IBTX	Fri, Mar 20, 2015	37.33	39.00	37.03	38.11
495	NASDAQ	IBTX	Thu, Mar 19, 2015	37.40	37.42	37.01	37.26
494	NASDAQ	IBTX	Wed, Mar 18, 2015	37.24	37.94	36.95	37.46
493	NASDAQ	IBTX	Tue, Mar 17, 2015	36.67	37.39	36.67	37.13
492	NASDAQ	IBTX	Mon, Mar 16, 2015	36.97	37.05	36.65	37.01
491	NASDAQ	IBTX	Fri, Mar 13, 2015	37.15	37.15	35.80	36.81
490	NASDAQ	IBTX	Thu, Mar 12, 2015	36.59	37.14	36.50	37.08
489	NASDAQ	IBTX	Wed, Mar 11, 2015	36.28	36.64	36.00	36.35
488	NASDAQ	IBTX	Tue, Mar 10, 2015	36.31	36.54	35.75	36.11
487	NASDAQ	IBTX	Mon, Mar 9, 2015	36.96	37.11	36.50	36.50
486	NASDAQ	IBTX	Fri, Mar 6, 2015	36.26	37.10	36.26	36.96
485	NASDAQ	IBTX	Thu, Mar 5, 2015	36.80	36.80	36.12	36.42
484	NASDAQ	IBTX	Wed, Mar 4, 2015	36.54	37.07	36.29	36.61
483	NASDAQ	IBTX	Tue, Mar 3, 2015	36.75	37.45	36.50	36.60
482	NASDAQ	IBTX	Mon, Mar 2, 2015	36.14	37.00	36.06	36.74
481	NASDAQ	IBTX	Fri, Feb 27, 2015	36.10	36.69	35.91	36.07
480	NASDAQ	IBTX	Thu, Feb 26, 2015	36.64	36.64	35.88	36.08
479	NASDAQ	IBTX	Wed, Feb 25, 2015	36.51	36.63	36.15	36.47
478	NASDAQ	IBTX	Tue, Feb 24, 2015	35.87	36.73	35.87	36.38
477	NASDAQ	IBTX	Mon, Feb 23, 2015	36.70	36.93	35.54	36.05
476	NASDAQ	IBTX	Fri, Feb 20, 2015	37.72	37.72	36.50	36.95
475	NASDAQ	IBTX	Thu, Feb 19, 2015	37.80	38.20	36.91	37.85
474	NASDAQ	IBTX	Wed, Feb 18, 2015	38.58	38.97	37.60	37.93
473	NASDAQ	IBTX	Tue, Feb 17, 2015	38.45	38.93	38.15	38.89
472	NASDAQ	IBTX	Fri, Feb 13, 2015	38.81	38.89	38.15	38.53
471	NASDAQ	IBTX	Thu, Feb 12, 2015	37.43	38.87	37.39	38.61
470	NASDAQ	IBTX	Wed, Feb 11, 2015	36.82	37.23	36.29	37.22
469	NASDAQ	IBTX	Tue, Feb 10, 2015	36.57	37.05	36.00	37.03
468	NASDAQ	IBTX	Mon, Feb 9, 2015	37.00	37.98	36.32	36.43
467	NASDAQ	IBTX	Fri, Feb 6, 2015	36.50	37.79	36.50	37.02
466	NASDAQ	IBTX	Thu, Feb 5, 2015	34.53	36.64	34.53	36.29
465	NASDAQ	IBTX	Wed, Feb 4, 2015	34.32	34.70	33.81	34.24
464	NASDAQ	IBTX	Tue, Feb 3, 2015	32.26	35.02	32.26	34.72
463	NASDAQ	IBTX	Mon, Feb 2, 2015	31.20	32.57	31.03	32.29
462	NASDAQ	IBTX	Fri, Jan 30, 2015	31.59	31.93	31.13	31.21
461	NASDAQ	IBTX	Thu, Jan 29, 2015	32.11	32.34	31.72	31.99
460	NASDAQ	IBTX	Wed, Jan 28, 2015	32.61	32.63	31.55	32.13
459	NASDAQ	IBTX	Tue, Jan 27, 2015	32.15	33.20	31.93	32.63
458	NASDAQ	IBTX	Mon, Jan 26, 2015	33.13	33.15	32.40	32.46
457	NASDAQ	IBTX	Fri, Jan 23, 2015	31.80	32.99	31.60	32.98
456	NASDAQ	IBTX	Thu, Jan 22, 2015	30.75	31.35	30.56	31.20
455	NASDAQ	IBTX	Wed, Jan 21, 2015	30.00	30.82	30.00	30.40
454	NASDAQ	IBTX	Tue, Jan 20, 2015	30.64	31.99	29.73	29.90
453	NASDAQ	IBTX	Fri, Jan 16, 2015	31.07	31.56	30.45	30.56
452	NASDAQ	IBTX	Thu, Jan 15, 2015	31.66	32.22	31.02	31.19
451	NASDAQ	IBTX	Wed, Jan 14, 2015	31.94	32.29	30.70	31.79
450	NASDAQ	IBTX	Tue, Jan 13, 2015	33.60	33.71	32.05	32.53
449	NASDAQ	IBTX	Mon, Jan 12, 2015	35.24	35.25	33.27	33.28
448	NASDAQ	IBTX	Fri, Jan 9, 2015	35.20	35.60	35.12	35.24
447	NASDAQ	IBTX	Thu, Jan 8, 2015	35.31	35.34	35.01	35.20
446	NASDAQ	IBTX	Wed, Jan 7, 2015	35.06	35.55	34.76	35.18
445	NASDAQ	IBTX	Tue, Jan 6, 2015	35.87	35.87	34.52	35.00
444	NASDAQ	IBTX	Mon, Jan 5, 2015	38.10	38.10	35.97	36.04
443	NASDAQ	IBTX	Fri, Jan 2, 2015	39.45	39.45	37.57	38.48
442	NASDAQ	IBTX	Wed, Dec 31, 2014	39.42	39.65	38.95	39.06
441	NASDAQ	IBTX	Tue, Dec 30, 2014	39.35	39.50	39.08	39.42
440	NASDAQ	IBTX	Mon, Dec 29, 2014	38.88	39.59	38.81	39.32
439	NASDAQ	IBTX	Fri, Dec 26, 2014	39.00	39.65	38.64	38.84
438	NASDAQ	IBTX	Wed, Dec 24, 2014	39.00	39.39	38.76	39.06
437	NASDAQ	IBTX	Tue, Dec 23, 2014	38.50	39.08	38.45	38.86
436	NASDAQ	IBTX	Mon, Dec 22, 2014	38.91	38.91	38.13	38.51
435	NASDAQ	IBTX	Fri, Dec 19, 2014	39.41	39.41	38.59	38.74
434	NASDAQ	IBTX	Thu, Dec 18, 2014	39.82	40.01	39.21	39.52
433	NASDAQ	IBTX	Wed, Dec 17, 2014	38.46	39.32	38.25	39.04
432	NASDAQ	IBTX	Tue, Dec 16, 2014	39.66	40.18	38.57	38.71
431	NASDAQ	IBTX	Mon, Dec 15, 2014	41.54	41.74	39.73	39.86
430	NASDAQ	IBTX	Fri, Dec 12, 2014	42.31	42.50	41.19	41.47
429	NASDAQ	IBTX	Thu, Dec 11, 2014	42.32	43.90	42.13	42.70
428	NASDAQ	IBTX	Wed, Dec 10, 2014	43.35	43.95	42.39	42.73
427	NASDAQ	IBTX	Tue, Dec 9, 2014	41.89	44.20	41.66	43.66
426	NASDAQ	IBTX	Mon, Dec 8, 2014	43.49	43.68	42.11	42.29
425	NASDAQ	IBTX	Fri, Dec 5, 2014	42.19	44.14	42.19	43.73
424	NASDAQ	IBTX	Thu, Dec 4, 2014	42.27	42.92	41.99	42.09
423	NASDAQ	IBTX	Wed, Dec 3, 2014	41.76	43.17	41.54	42.56
422	NASDAQ	IBTX	Tue, Dec 2, 2014	41.41	42.13	41.01	41.99
421	NASDAQ	IBTX	Mon, Dec 1, 2014	42.55	43.00	41.00	41.01
420	NASDAQ	IBTX	Fri, Nov 28, 2014	44.70	44.70	42.20	42.90
419	NASDAQ	IBTX	Wed, Nov 26, 2014	44.40	44.63	42.72	44.42
418	NASDAQ	IBTX	Tue, Nov 25, 2014	44.20	44.99	42.10	44.16
417	NASDAQ	IBTX	Mon, Nov 24, 2014	43.93	44.29	43.43	44.00
416	NASDAQ	IBTX	Fri, Nov 21, 2014	43.59	44.44	43.31	43.78
415	NASDAQ	IBTX	Thu, Nov 20, 2014	42.38	43.40	42.36	43.13
414	NASDAQ	IBTX	Wed, Nov 19, 2014	44.91	44.91	42.78	43.02
413	NASDAQ	IBTX	Tue, Nov 18, 2014	44.25	45.01	44.24	44.91
412	NASDAQ	IBTX	Mon, Nov 17, 2014	44.09	44.97	43.91	44.25
411	NASDAQ	IBTX	Fri, Nov 14, 2014	45.00	45.00	44.13	44.29
410	NASDAQ	IBTX	Thu, Nov 13, 2014	45.28	45.00	45.00	45.00
409	NASDAQ	IBTX	Wed, Nov 12, 2014	44.30	45.40	44.02	45.17
408	NASDAQ	IBTX	Tue, Nov 11, 2014	44.56	44.62	43.50	44.51
407	NASDAQ	IBTX	Mon, Nov 10, 2014	43.98	44.58	43.98	44.45
406	NASDAQ	IBTX	Fri, Nov 7, 2014	43.51	44.48	43.14	43.95
405	NASDAQ	IBTX	Thu, Nov 6, 2014	44.20	44.25	43.17	43.66
404	NASDAQ	IBTX	Wed, Nov 5, 2014	44.56	44.95	44.00	44.35
403	NASDAQ	IBTX	Tue, Nov 4, 2014	44.40	44.69	43.53	44.04
402	NASDAQ	IBTX	Mon, Nov 3, 2014	44.88	44.88	43.99	44.39
401	NASDAQ	IBTX	Fri, Oct 31, 2014	43.85	44.91	43.01	44.69
400	NASDAQ	IBTX	Thu, Oct 30, 2014	42.45	43.50	42.18	42.80
399	NASDAQ	IBTX	Wed, Oct 29, 2014	44.37	44.46	41.75	42.51
398	NASDAQ	IBTX	Tue, Oct 28, 2014	43.75	44.95	43.75	44.37
397	NASDAQ	IBTX	Mon, Oct 27, 2014	45.26	45.44	45.00	45.00
396	NASDAQ	IBTX	Fri, Oct 24, 2014	44.87	45.53	44.80	45.48
395	NASDAQ	IBTX	Thu, Oct 23, 2014	45.59	45.69	44.76	45.07
394	NASDAQ	IBTX	Wed, Oct 22, 2014	45.43	45.85	44.77	45.07
393	NASDAQ	IBTX	Tue, Oct 21, 2014	45.62	45.76	45.00	45.25
392	NASDAQ	IBTX	Mon, Oct 20, 2014	45.31	46.02	45.00	45.27
391	NASDAQ	IBTX	Fri, Oct 17, 2014	46.24	47.09	45.35	45.39
390	NASDAQ	IBTX	Thu, Oct 16, 2014	44.52	45.82	44.50	45.56
389	NASDAQ	IBTX	Wed, Oct 15, 2014	45.25	45.99	44.64	45.20
388	NASDAQ	IBTX	Tue, Oct 14, 2014	46.13	46.50	45.55	45.79
387	NASDAQ	IBTX	Mon, Oct 13, 2014	45.60	46.83	45.45	45.82
386	NASDAQ	IBTX	Fri, Oct 10, 2014	45.27	46.23	45.12	45.31
385	NASDAQ	IBTX	Thu, Oct 9, 2014	47.21	47.66	45.24	45.59
384	NASDAQ	IBTX	Wed, Oct 8, 2014	46.46	47.58	46.21	47.55
383	NASDAQ	IBTX	Tue, Oct 7, 2014	47.28	47.50	46.54	46.68
382	NASDAQ	IBTX	Mon, Oct 6, 2014	47.86	47.96	47.23	47.75
381	NASDAQ	IBTX	Fri, Oct 3, 2014	48.27	48.50	47.50	47.66
380	NASDAQ	IBTX	Thu, Oct 2, 2014	46.80	48.78	46.51	48.02
379	NASDAQ	IBTX	Wed, Oct 1, 2014	47.46	48.03	46.41	46.77
378	NASDAQ	IBTX	Tue, Sep 30, 2014	48.86	48.86	47.27	47.45
377	NASDAQ	IBTX	Mon, Sep 29, 2014	49.06	49.17	48.51	48.93
376	NASDAQ	IBTX	Fri, Sep 26, 2014	49.50	49.59	49.00	49.46
375	NASDAQ	IBTX	Thu, Sep 25, 2014	49.68	49.88	49.01	49.22
374	NASDAQ	IBTX	Wed, Sep 24, 2014	48.88	50.29	48.88	49.99
373	NASDAQ	IBTX	Tue, Sep 23, 2014	48.78	49.34	48.50	48.86
372	NASDAQ	IBTX	Mon, Sep 22, 2014	48.45	48.98	47.50	48.81
371	NASDAQ	IBTX	Fri, Sep 19, 2014	49.78	50.00	48.53	48.76
370	NASDAQ	IBTX	Thu, Sep 18, 2014	48.31	50.45	47.85	49.64
369	NASDAQ	IBTX	Wed, Sep 17, 2014	48.55	48.83	47.83	47.89
368	NASDAQ	IBTX	Tue, Sep 16, 2014	47.73	48.59	47.72	48.29
367	NASDAQ	IBTX	Mon, Sep 15, 2014	49.23	49.23	47.30	47.70
366	NASDAQ	IBTX	Fri, Sep 12, 2014	50.40	50.51	48.62	49.47
365	NASDAQ	IBTX	Thu, Sep 11, 2014	49.89	50.68	48.72	50.29
364	NASDAQ	IBTX	Wed, Sep 10, 2014	49.57	50.40	48.91	50.25
363	NASDAQ	IBTX	Tue, Sep 9, 2014	50.95	50.28	49.07	49.42
362	NASDAQ	IBTX	Mon, Sep 8, 2014	50.37	50.98	49.77	50.98
361	NASDAQ	IBTX	Fri, Sep 5, 2014	50.50	50.50	50.05	50.29
360	NASDAQ	IBTX	Thu, Sep 4, 2014	50.65	51.61	49.10	50.56
359	NASDAQ	IBTX	Wed, Sep 3, 2014	51.00	51.00	50.36	50.63
358	NASDAQ	IBTX	Tue, Sep 2, 2014	50.93	50.99	50.49	50.96
357	NASDAQ	IBTX	Fri, Aug 29, 2014	50.61	50.98	50.01	50.61
356	NASDAQ	IBTX	Thu, Aug 28, 2014	50.28	50.83	50.00	50.34
355	NASDAQ	IBTX	Wed, Aug 27, 2014	50.54	50.74	49.90	50.44
354	NASDAQ	IBTX	Tue, Aug 26, 2014	50.65	51.00	50.17	50.60
353	NASDAQ	IBTX	Mon, Aug 25, 2014	50.29	51.20	50.01	50.62
352	NASDAQ	IBTX	Fri, Aug 22, 2014	49.03	50.63	48.92	50.10
351	NASDAQ	IBTX	Thu, Aug 21, 2014	48.95	49.25	48.43	49.25
350	NASDAQ	IBTX	Wed, Aug 20, 2014	48.88	49.24	48.71	48.89
349	NASDAQ	IBTX	Tue, Aug 19, 2014	49.25	49.61	48.87	49.12
348	NASDAQ	IBTX	Mon, Aug 18, 2014	47.87	49.54	47.87	49.45
347	NASDAQ	IBTX	Fri, Aug 15, 2014	48.90	48.93	47.00	47.70
346	NASDAQ	IBTX	Thu, Aug 14, 2014	48.13	48.62	48.08	48.30
345	NASDAQ	IBTX	Wed, Aug 13, 2014	47.71	48.79	47.54	48.02
344	NASDAQ	IBTX	Tue, Aug 12, 2014	48.31	48.46	47.00	47.43
343	NASDAQ	IBTX	Mon, Aug 11, 2014	48.15	49.06	48.00	48.35
342	NASDAQ	IBTX	Fri, Aug 8, 2014	48.07	48.91	47.44	47.67
341	NASDAQ	IBTX	Thu, Aug 7, 2014	49.41	49.60	47.23	48.05
340	NASDAQ	IBTX	Wed, Aug 6, 2014	48.45	49.67	47.77	49.41
339	NASDAQ	IBTX	Tue, Aug 5, 2014	47.70	48.56	47.00	48.47
338	NASDAQ	IBTX	Mon, Aug 4, 2014	47.74	48.21	47.25	47.95
337	NASDAQ	IBTX	Fri, Aug 1, 2014	47.74	48.76	46.01	47.31
336	NASDAQ	IBTX	Thu, Jul 31, 2014	49.37	49.79	48.00	48.01
335	NASDAQ	IBTX	Wed, Jul 30, 2014	48.05	49.96	48.05	49.83
334	NASDAQ	IBTX	Tue, Jul 29, 2014	48.60	48.80	47.54	47.57
333	NASDAQ	IBTX	Mon, Jul 28, 2014	49.02	49.22	48.05	48.67
332	NASDAQ	IBTX	Fri, Jul 25, 2014	49.85	49.85	48.72	48.79
331	NASDAQ	IBTX	Thu, Jul 24, 2014	49.85	50.59	49.45	50.17
330	NASDAQ	IBTX	Wed, Jul 23, 2014	49.68	49.87	49.34	49.70
329	NASDAQ	IBTX	Tue, Jul 22, 2014	49.87	50.48	49.47	49.61
328	NASDAQ	IBTX	Mon, Jul 21, 2014	50.25	50.25	49.17	49.75
327	NASDAQ	IBTX	Fri, Jul 18, 2014	49.48	50.76	49.48	50.48
326	NASDAQ	IBTX	Thu, Jul 17, 2014	51.72	52.03	49.23	49.61
325	NASDAQ	IBTX	Wed, Jul 16, 2014	51.72	52.27	51.15	51.95
324	NASDAQ	IBTX	Tue, Jul 15, 2014	53.16	52.72	51.23	51.66
323	NASDAQ	IBTX	Mon, Jul 14, 2014	52.68	52.68	52.12	52.31
322	NASDAQ	IBTX	Fri, Jul 11, 2014	52.86	53.01	52.29	52.37
321	NASDAQ	IBTX	Thu, Jul 10, 2014	53.43	53.68	52.16	53.06
320	NASDAQ	IBTX	Wed, Jul 9, 2014	53.89	54.58	53.78	54.14
319	NASDAQ	IBTX	Tue, Jul 8, 2014	53.97	54.17	53.14	53.65
318	NASDAQ	IBTX	Mon, Jul 7, 2014	55.11	55.37	53.71	54.13
317	NASDAQ	IBTX	Thu, Jul 3, 2014	54.00	55.38	54.00	55.21
316	NASDAQ	IBTX	Wed, Jul 2, 2014	55.40	55.40	53.52	53.97
315	NASDAQ	IBTX	Tue, Jul 1, 2014	55.85	56.20	55.07	55.49
314	NASDAQ	IBTX	Mon, Jun 30, 2014	54.81	55.76	54.28	55.67
313	NASDAQ	IBTX	Fri, Jun 27, 2014	54.98	55.59	54.60	54.94
312	NASDAQ	IBTX	Thu, Jun 26, 2014	55.80	56.00	55.04	55.50
311	NASDAQ	IBTX	Wed, Jun 25, 2014	54.19	55.92	54.04	55.78
310	NASDAQ	IBTX	Tue, Jun 24, 2014	55.33	55.96	53.79	54.42
309	NASDAQ	IBTX	Mon, Jun 23, 2014	55.27	55.62	54.60	55.55
308	NASDAQ	IBTX	Fri, Jun 20, 2014	55.00	55.99	54.82	55.63
307	NASDAQ	IBTX	Thu, Jun 19, 2014	55.18	55.25	54.08	54.84
306	NASDAQ	IBTX	Wed, Jun 18, 2014	54.92	55.50	54.14	55.00
305	NASDAQ	IBTX	Tue, Jun 17, 2014	53.50	55.62	53.40	55.02
304	NASDAQ	IBTX	Mon, Jun 16, 2014	52.78	53.78	52.78	53.58
303	NASDAQ	IBTX	Fri, Jun 13, 2014	52.18	52.98	51.94	52.78
302	NASDAQ	IBTX	Thu, Jun 12, 2014	52.25	52.25	51.73	51.95
301	NASDAQ	IBTX	Wed, Jun 11, 2014	51.86	52.59	51.54	52.31
300	NASDAQ	IBTX	Tue, Jun 10, 2014	51.97	52.00	51.35	51.80
299	NASDAQ	IBTX	Mon, Jun 9, 2014	50.70	51.96	50.08	51.71
298	NASDAQ	IBTX	Fri, Jun 6, 2014	50.46	50.57	49.53	50.48
297	NASDAQ	IBTX	Thu, Jun 5, 2014	48.72	51.44	48.57	50.40
296	NASDAQ	IBTX	Wed, Jun 4, 2014	49.12	49.49	47.65	48.04
295	NASDAQ	IBTX	Tue, Jun 3, 2014	46.64	49.19	46.50	48.54
294	NASDAQ	IBTX	Mon, Jun 2, 2014	46.94	46.96	46.28	46.45
293	NASDAQ	IBTX	Fri, May 30, 2014	46.39	47.00	46.01	46.75
292	NASDAQ	IBTX	Thu, May 29, 2014	46.94	47.09	46.01	46.37
291	NASDAQ	IBTX	Wed, May 28, 2014	46.89	47.15	46.28	46.71
290	NASDAQ	IBTX	Tue, May 27, 2014	47.22	47.30	46.76	46.84
289	NASDAQ	IBTX	Fri, May 23, 2014	46.21	48.33	46.21	46.95
288	NASDAQ	IBTX	Thu, May 22, 2014	47.30	47.38	45.60	46.84
287	NASDAQ	IBTX	Wed, May 21, 2014	48.21	48.00	47.40	47.42
286	NASDAQ	IBTX	Tue, May 20, 2014	47.66	48.24	47.12	47.68
285	NASDAQ	IBTX	Mon, May 19, 2014	48.20	48.70	47.39	48.00
284	NASDAQ	IBTX	Fri, May 16, 2014	48.85	50.40	47.60	47.99
283	NASDAQ	IBTX	Thu, May 15, 2014	48.25	48.42	47.23	48.23
282	NASDAQ	IBTX	Wed, May 14, 2014	48.47	48.89	47.96	48.32
281	NASDAQ	IBTX	Tue, May 13, 2014	49.05	49.27	47.95	48.40
280	NASDAQ	IBTX	Mon, May 12, 2014	48.27	50.47	48.22	49.15
279	NASDAQ	IBTX	Fri, May 9, 2014	48.63	49.81	48.63	49.19
278	NASDAQ	IBTX	Thu, May 8, 2014	48.65	49.21	48.03	48.95
277	NASDAQ	IBTX	Wed, May 7, 2014	48.35	48.91	48.35	48.84
276	NASDAQ	IBTX	Tue, May 6, 2014	48.93	48.93	47.97	48.51
275	NASDAQ	IBTX	Mon, May 5, 2014	49.18	49.18	47.93	48.81
274	NASDAQ	IBTX	Fri, May 2, 2014	46.72	49.72	45.92	49.53
273	NASDAQ	IBTX	Thu, May 1, 2014	48.90	49.65	44.86	46.79
272	NASDAQ	IBTX	Wed, Apr 30, 2014	50.00	50.49	49.10	49.21
271	NASDAQ	IBTX	Tue, Apr 29, 2014	53.63	54.14	49.79	50.31
270	NASDAQ	IBTX	Mon, Apr 28, 2014	55.84	55.84	53.00	53.22
269	NASDAQ	IBTX	Fri, Apr 25, 2014	57.36	57.91	55.70	56.01
268	NASDAQ	IBTX	Thu, Apr 24, 2014	58.27	58.28	57.24	57.45
267	NASDAQ	IBTX	Wed, Apr 23, 2014	56.73	58.26	56.55	57.82
266	NASDAQ	IBTX	Tue, Apr 22, 2014	56.81	57.53	56.50	56.92
265	NASDAQ	IBTX	Mon, Apr 21, 2014	58.08	58.04	56.56	57.51
264	NASDAQ	IBTX	Thu, Apr 17, 2014	57.55	58.50	57.13	57.92
263	NASDAQ	IBTX	Wed, Apr 16, 2014	57.93	57.94	57.07	57.79
262	NASDAQ	IBTX	Tue, Apr 15, 2014	58.13	58.16	56.82	57.75
261	NASDAQ	IBTX	Mon, Apr 14, 2014	58.08	58.47	56.34	57.73
260	NASDAQ	IBTX	Fri, Apr 11, 2014	57.25	58.58	56.94	57.38
259	NASDAQ	IBTX	Thu, Apr 10, 2014	58.20	58.36	56.70	57.64
258	NASDAQ	IBTX	Wed, Apr 9, 2014	57.75	58.05	57.66	58.00
257	NASDAQ	IBTX	Tue, Apr 8, 2014	58.40	58.50	57.52	57.64
256	NASDAQ	IBTX	Mon, Apr 7, 2014	59.05	60.06	57.25	58.51
255	NASDAQ	IBTX	Fri, Apr 4, 2014	60.18	60.22	59.00	59.29
254	NASDAQ	IBTX	Thu, Apr 3, 2014	59.64	60.34	58.76	60.20
253	NASDAQ	IBTX	Wed, Apr 2, 2014	60.77	61.49	59.16	59.74
252	NASDAQ	IBTX	Tue, Apr 1, 2014	58.63	61.36	58.47	61.36
251	NASDAQ	IBTX	Mon, Mar 31, 2014	58.34	59.96	58.02	58.75
250	NASDAQ	IBTX	Fri, Mar 28, 2014	58.09	58.44	57.77	57.95
249	NASDAQ	IBTX	Thu, Mar 27, 2014	57.88	58.40	57.65	58.18
248	NASDAQ	IBTX	Wed, Mar 26, 2014	58.09	58.35	58.00	58.08
247	NASDAQ	IBTX	Tue, Mar 25, 2014	58.10	58.64	58.04	58.43
246	NASDAQ	IBTX	Mon, Mar 24, 2014	58.00	58.56	57.83	58.07
245	NASDAQ	IBTX	Fri, Mar 21, 2014	57.18	58.68	56.66	58.10
244	NASDAQ	IBTX	Thu, Mar 20, 2014	55.12	57.89	55.09	57.01
243	NASDAQ	IBTX	Wed, Mar 19, 2014	55.00	55.30	54.61	54.91
242	NASDAQ	IBTX	Tue, Mar 18, 2014	54.31	54.95	54.31	54.95
241	NASDAQ	IBTX	Mon, Mar 17, 2014	54.88	54.88	53.84	54.52
240	NASDAQ	IBTX	Fri, Mar 14, 2014	54.63	54.90	53.41	54.71
239	NASDAQ	IBTX	Thu, Mar 13, 2014	55.00	55.00	54.20	54.64
238	NASDAQ	IBTX	Wed, Mar 12, 2014	54.52	54.99	54.28	54.99
237	NASDAQ	IBTX	Tue, Mar 11, 2014	54.35	54.84	53.79	54.83
236	NASDAQ	IBTX	Mon, Mar 10, 2014	54.64	54.83	53.53	54.50
235	NASDAQ	IBTX	Fri, Mar 7, 2014	54.94	55.00	52.70	54.77
234	NASDAQ	IBTX	Thu, Mar 6, 2014	54.70	55.02	54.09	54.65
233	NASDAQ	IBTX	Wed, Mar 5, 2014	54.19	54.73	53.95	54.72
232	NASDAQ	IBTX	Tue, Mar 4, 2014	53.50	54.83	53.50	54.45
231	NASDAQ	IBTX	Mon, Mar 3, 2014	53.25	53.90	52.02	52.87
230	NASDAQ	IBTX	Fri, Feb 28, 2014	53.11	54.79	52.87	53.74
229	NASDAQ	IBTX	Thu, Feb 27, 2014	53.27	53.30	52.74	53.06
228	NASDAQ	IBTX	Wed, Feb 26, 2014	53.79	54.27	52.92	53.30
227	NASDAQ	IBTX	Tue, Feb 25, 2014	54.54	54.52	53.50	53.58
226	NASDAQ	IBTX	Mon, Feb 24, 2014	54.80	54.95	54.50	54.66
225	NASDAQ	IBTX	Fri, Feb 21, 2014	54.42	54.94	54.22	54.60
224	NASDAQ	IBTX	Thu, Feb 20, 2014	53.17	54.49	53.07	54.09
223	NASDAQ	IBTX	Wed, Feb 19, 2014	53.65	54.40	53.00	53.33
222	NASDAQ	IBTX	Tue, Feb 18, 2014	54.00	54.05	52.90	54.00
221	NASDAQ	IBTX	Fri, Feb 14, 2014	53.50	54.08	52.77	53.83
220	NASDAQ	IBTX	Thu, Feb 13, 2014	51.73	54.52	51.73	53.80
219	NASDAQ	IBTX	Wed, Feb 12, 2014	50.39	53.10	50.19	51.90
218	NASDAQ	IBTX	Tue, Feb 11, 2014	49.85	50.70	49.34	50.52
217	NASDAQ	IBTX	Mon, Feb 10, 2014	49.18	49.86	48.71	49.76
216	NASDAQ	IBTX	Fri, Feb 7, 2014	49.47	49.52	48.85	49.22
215	NASDAQ	IBTX	Thu, Feb 6, 2014	49.01	49.58	48.94	49.20
214	NASDAQ	IBTX	Wed, Feb 5, 2014	49.03	49.30	48.66	48.82
213	NASDAQ	IBTX	Tue, Feb 4, 2014	49.14	49.95	48.75	49.30
212	NASDAQ	IBTX	Mon, Feb 3, 2014	50.46	50.83	48.75	48.95
211	NASDAQ	IBTX	Fri, Jan 31, 2014	50.28	51.15	49.75	50.80
210	NASDAQ	IBTX	Thu, Jan 30, 2014	50.77	51.26	50.29	50.84
209	NASDAQ	IBTX	Wed, Jan 29, 2014	51.55	52.89	49.14	50.25
208	NASDAQ	IBTX	Tue, Jan 28, 2014	52.08	53.55	51.42	51.77
207	NASDAQ	IBTX	Mon, Jan 27, 2014	53.62	54.38	52.00	52.20
206	NASDAQ	IBTX	Fri, Jan 24, 2014	53.76	54.06	51.78	53.62
205	NASDAQ	IBTX	Thu, Jan 23, 2014	53.35	54.52	53.35	53.85
204	NASDAQ	IBTX	Wed, Jan 22, 2014	53.00	54.00	52.53	53.36
203	NASDAQ	IBTX	Tue, Jan 21, 2014	50.05	53.25	48.72	53.00
202	NASDAQ	IBTX	Fri, Jan 17, 2014	49.75	50.75	49.40	49.95
201	NASDAQ	IBTX	Thu, Jan 16, 2014	49.18	49.90	48.91	49.70
200	NASDAQ	IBTX	Wed, Jan 15, 2014	49.50	49.79	49.03	49.49
199	NASDAQ	IBTX	Tue, Jan 14, 2014	49.50	49.50	49.14	49.49
198	NASDAQ	IBTX	Mon, Jan 13, 2014	49.40	49.50	49.26	49.50
197	NASDAQ	IBTX	Fri, Jan 10, 2014	49.80	49.80	49.00	49.46
196	NASDAQ	IBTX	Thu, Jan 9, 2014	49.55	49.75	49.25	49.59
195	NASDAQ	IBTX	Wed, Jan 8, 2014	49.56	49.58	48.56	49.57
194	NASDAQ	IBTX	Tue, Jan 7, 2014	49.70	49.76	48.99	49.47
193	NASDAQ	IBTX	Mon, Jan 6, 2014	49.37	49.95	49.00	49.64
192	NASDAQ	IBTX	Fri, Jan 3, 2014	49.40	49.80	48.54	49.28
191	NASDAQ	IBTX	Thu, Jan 2, 2014	49.42	53.33	48.78	49.55
190	NASDAQ	IBTX	Tue, Dec 31, 2013	49.68	49.90	49.44	49.66
189	NASDAQ	IBTX	Mon, Dec 30, 2013	49.97	49.97	49.63	49.63
188	NASDAQ	IBTX	Fri, Dec 27, 2013	49.00	50.58	48.11	49.73
187	NASDAQ	IBTX	Thu, Dec 26, 2013	48.00	48.99	45.62	48.84
186	NASDAQ	IBTX	Tue, Dec 24, 2013	46.88	47.99	45.14	47.77
185	NASDAQ	IBTX	Mon, Dec 23, 2013	45.48	47.29	45.25	47.22
184	NASDAQ	IBTX	Fri, Dec 20, 2013	45.49	45.50	45.25	45.43
183	NASDAQ	IBTX	Thu, Dec 19, 2013	45.50	45.50	44.77	45.25
182	NASDAQ	IBTX	Wed, Dec 18, 2013	45.41	45.50	44.97	45.23
181	NASDAQ	IBTX	Tue, Dec 17, 2013	45.50	45.50	45.14	45.48
180	NASDAQ	IBTX	Mon, Dec 16, 2013	45.50	45.50	44.80	45.49
179	NASDAQ	IBTX	Fri, Dec 13, 2013	45.81	45.65	45.20	45.35
178	NASDAQ	IBTX	Thu, Dec 12, 2013	45.85	45.70	45.51	45.65
177	NASDAQ	IBTX	Wed, Dec 11, 2013	45.79	46.31	45.51	45.69
176	NASDAQ	IBTX	Tue, Dec 10, 2013	45.65	46.08	45.21	45.94
175	NASDAQ	IBTX	Mon, Dec 9, 2013	45.93	46.53	45.51	45.78
174	NASDAQ	IBTX	Fri, Dec 6, 2013	45.77	46.71	45.60	46.03
173	NASDAQ	IBTX	Thu, Dec 5, 2013	46.33	46.97	45.08	45.34
172	NASDAQ	IBTX	Wed, Dec 4, 2013	45.35	46.88	45.35	46.46
171	NASDAQ	IBTX	Tue, Dec 3, 2013	46.15	47.72	45.15	45.50
170	NASDAQ	IBTX	Mon, Dec 2, 2013	47.73	47.67	46.02	46.02
169	NASDAQ	IBTX	Fri, Nov 29, 2013	48.00	48.34	47.16	47.88
168	NASDAQ	IBTX	Wed, Nov 27, 2013	46.25	47.99	45.41	47.82
167	NASDAQ	IBTX	Tue, Nov 26, 2013	45.93	47.49	45.82	45.96
166	NASDAQ	IBTX	Mon, Nov 25, 2013	43.49	48.29	43.00	45.68
165	NASDAQ	IBTX	Fri, Nov 22, 2013	41.42	43.31	41.06	43.29
164	NASDAQ	IBTX	Thu, Nov 21, 2013	40.77	41.50	40.36	41.06
163	NASDAQ	IBTX	Wed, Nov 20, 2013	41.09	44.69	39.85	40.84
162	NASDAQ	IBTX	Tue, Nov 19, 2013	41.03	42.09	39.62	41.04
161	NASDAQ	IBTX	Mon, Nov 18, 2013	40.19	42.04	40.16	41.06
160	NASDAQ	IBTX	Fri, Nov 15, 2013	40.80	42.89	39.66	40.15
159	NASDAQ	IBTX	Thu, Nov 14, 2013	40.99	41.00	40.41	40.97
158	NASDAQ	IBTX	Wed, Nov 13, 2013	41.37	41.62	40.00	41.23
157	NASDAQ	IBTX	Tue, Nov 12, 2013	40.34	43.07	40.34	41.51
156	NASDAQ	IBTX	Mon, Nov 11, 2013	39.90	41.10	40.06	40.44
155	NASDAQ	IBTX	Fri, Nov 8, 2013	38.68	42.79	38.50	40.02
154	NASDAQ	IBTX	Thu, Nov 7, 2013	38.58	39.00	38.35	38.52
153	NASDAQ	IBTX	Wed, Nov 6, 2013	37.67	39.48	37.67	38.47
152	NASDAQ	IBTX	Tue, Nov 5, 2013	37.46	38.06	37.06	37.60
151	NASDAQ	IBTX	Mon, Nov 4, 2013	37.75	37.88	37.31	37.48
150	NASDAQ	IBTX	Fri, Nov 1, 2013	37.63	37.75	37.36	37.73
149	NASDAQ	IBTX	Thu, Oct 31, 2013	37.75	38.21	37.72	37.73
148	NASDAQ	IBTX	Wed, Oct 30, 2013	37.80	37.91	37.30	37.66
147	NASDAQ	IBTX	Tue, Oct 29, 2013	37.16	37.88	36.25	37.78
146	NASDAQ	IBTX	Mon, Oct 28, 2013	36.80	37.45	36.56	37.43
145	NASDAQ	IBTX	Fri, Oct 25, 2013	37.00	37.00	36.50	36.75
144	NASDAQ	IBTX	Thu, Oct 24, 2013	36.10	37.24	36.08	37.05
143	NASDAQ	IBTX	Wed, Oct 23, 2013	36.10	36.50	36.01	36.10
142	NASDAQ	IBTX	Tue, Oct 22, 2013	36.28	37.02	35.81	36.20
141	NASDAQ	IBTX	Mon, Oct 21, 2013	37.05	38.87	36.09	36.34
140	NASDAQ	IBTX	Fri, Oct 18, 2013	36.94	37.18	36.41	36.93
139	NASDAQ	IBTX	Thu, Oct 17, 2013	36.13	37.31	36.13	36.88
138	NASDAQ	IBTX	Wed, Oct 16, 2013	36.07	36.41	35.80	36.00
137	NASDAQ	IBTX	Tue, Oct 15, 2013	35.90	36.23	35.71	35.81
136	NASDAQ	IBTX	Mon, Oct 14, 2013	35.84	36.10	35.84	36.00
135	NASDAQ	IBTX	Fri, Oct 11, 2013	36.10	36.38	35.90	35.99
134	NASDAQ	IBTX	Thu, Oct 10, 2013	36.32	36.41	36.00	36.05
133	NASDAQ	IBTX	Wed, Oct 9, 2013	35.97	36.24	35.91	35.99
132	NASDAQ	IBTX	Tue, Oct 8, 2013	36.03	36.39	35.73	35.86
131	NASDAQ	IBTX	Mon, Oct 7, 2013	35.71	36.43	35.71	35.99
130	NASDAQ	IBTX	Fri, Oct 4, 2013	35.75	36.32	35.70	36.00
129	NASDAQ	IBTX	Thu, Oct 3, 2013	35.69	36.31	35.77	35.82
128	NASDAQ	IBTX	Wed, Oct 2, 2013	35.82	36.10	35.67	35.71
127	NASDAQ	IBTX	Tue, Oct 1, 2013	35.98	36.75	35.85	36.00
126	NASDAQ	IBTX	Mon, Sep 30, 2013	36.50	36.41	35.64	36.00
125	NASDAQ	IBTX	Fri, Sep 27, 2013	35.05	36.07	35.05	35.55
124	NASDAQ	IBTX	Thu, Sep 26, 2013	35.63	35.63	34.68	35.30
123	NASDAQ	IBTX	Wed, Sep 25, 2013	35.32	35.64	35.32	35.41
122	NASDAQ	IBTX	Tue, Sep 24, 2013	34.82	35.54	34.82	35.31
121	NASDAQ	IBTX	Mon, Sep 23, 2013	35.44	35.64	34.87	34.99
120	NASDAQ	IBTX	Fri, Sep 20, 2013	35.45	35.98	35.30	35.54
119	NASDAQ	IBTX	Thu, Sep 19, 2013	35.64	35.85	35.17	35.55
118	NASDAQ	IBTX	Wed, Sep 18, 2013	35.19	35.78	35.03	35.48
117	NASDAQ	IBTX	Tue, Sep 17, 2013	35.77	36.00	34.87	35.00
116	NASDAQ	IBTX	Mon, Sep 16, 2013	35.73	36.38	35.08	35.60
115	NASDAQ	IBTX	Fri, Sep 13, 2013	35.88	36.00	35.20	35.63
114	NASDAQ	IBTX	Thu, Sep 12, 2013	36.25	36.25	34.68	35.79
113	NASDAQ	IBTX	Wed, Sep 11, 2013	36.74	36.99	35.97	36.39
112	NASDAQ	IBTX	Tue, Sep 10, 2013	35.82	37.18	35.81	36.71
111	NASDAQ	IBTX	Mon, Sep 9, 2013	35.30	36.05	35.30	35.84
110	NASDAQ	IBTX	Fri, Sep 6, 2013	36.04	36.41	35.30	35.67
109	NASDAQ	IBTX	Thu, Sep 5, 2013	36.83	36.83	34.99	35.92
108	NASDAQ	IBTX	Wed, Sep 4, 2013	36.05	36.72	34.40	34.97
107	NASDAQ	IBTX	Tue, Sep 3, 2013	34.67	37.69	34.67	35.96
106	NASDAQ	IBTX	Fri, Aug 30, 2013	34.30	35.21	34.12	34.26
105	NASDAQ	IBTX	Thu, Aug 29, 2013	33.95	34.40	33.95	34.27
104	NASDAQ	IBTX	Wed, Aug 28, 2013	33.86	34.78	33.85	33.95
103	NASDAQ	IBTX	Tue, Aug 27, 2013	33.85	34.79	33.80	33.99
102	NASDAQ	IBTX	Mon, Aug 26, 2013	35.00	35.19	34.25	34.26
101	NASDAQ	IBTX	Fri, Aug 23, 2013	33.95	34.16	33.75	33.82
100	NASDAQ	IBTX	Thu, Aug 22, 2013	34.18	34.69	33.94	34.00
99	NASDAQ	IBTX	Wed, Aug 21, 2013	33.77	34.38	33.77	34.09
98	NASDAQ	IBTX	Tue, Aug 20, 2013	33.79	34.35	33.72	33.93
97	NASDAQ	IBTX	Mon, Aug 19, 2013	33.77	34.49	33.40	33.94
96	NASDAQ	IBTX	Fri, Aug 16, 2013	33.50	34.27	33.35	33.69
95	NASDAQ	IBTX	Thu, Aug 15, 2013	33.70	34.34	33.50	33.62
94	NASDAQ	IBTX	Wed, Aug 14, 2013	34.33	34.25	33.86	33.98
93	NASDAQ	IBTX	Tue, Aug 13, 2013	34.12	34.50	33.78	34.07
92	NASDAQ	IBTX	Mon, Aug 12, 2013	33.94	34.40	33.62	33.92
91	NASDAQ	IBTX	Fri, Aug 9, 2013	34.64	34.84	33.60	34.00
90	NASDAQ	IBTX	Thu, Aug 8, 2013	34.84	34.89	33.79	34.59
89	NASDAQ	IBTX	Wed, Aug 7, 2013	34.73	35.55	34.15	34.50
88	NASDAQ	IBTX	Tue, Aug 6, 2013	36.85	36.88	35.27	35.53
87	NASDAQ	IBTX	Mon, Aug 5, 2013	36.88	37.00	36.42	36.98
86	NASDAQ	IBTX	Fri, Aug 2, 2013	35.84	37.57	35.20	36.73
85	NASDAQ	IBTX	Thu, Aug 1, 2013	34.92	36.00	34.92	35.78
84	NASDAQ	IBTX	Wed, Jul 31, 2013	33.84	34.99	33.31	34.78
83	NASDAQ	IBTX	Tue, Jul 30, 2013	33.29	34.86	33.17	33.96
82	NASDAQ	IBTX	Mon, Jul 29, 2013	34.66	34.66	33.01	33.12
81	NASDAQ	IBTX	Fri, Jul 26, 2013	32.74	33.46	32.48	33.17
80	NASDAQ	IBTX	Thu, Jul 25, 2013	32.40	32.98	32.46	32.91
79	NASDAQ	IBTX	Wed, Jul 24, 2013	32.30	32.76	32.25	32.45
78	NASDAQ	IBTX	Tue, Jul 23, 2013	32.41	32.43	32.25	32.25
77	NASDAQ	IBTX	Mon, Jul 22, 2013	32.03	32.56	32.00	32.49
76	NASDAQ	IBTX	Fri, Jul 19, 2013	31.87	32.43	31.50	32.17
75	NASDAQ	IBTX	Thu, Jul 18, 2013	31.75	32.48	31.50	31.97
74	NASDAQ	IBTX	Wed, Jul 17, 2013	32.29	32.29	31.34	31.57
73	NASDAQ	IBTX	Tue, Jul 16, 2013	31.81	32.51	31.45	32.26
72	NASDAQ	IBTX	Mon, Jul 15, 2013	31.57	31.96	31.50	31.66
71	NASDAQ	IBTX	Fri, Jul 12, 2013	31.66	31.81	31.01	31.68
70	NASDAQ	IBTX	Thu, Jul 11, 2013	31.19	31.75	30.82	31.60
69	NASDAQ	IBTX	Wed, Jul 10, 2013	31.17	31.36	29.20	31.04
68	NASDAQ	IBTX	Tue, Jul 9, 2013	30.22	31.31	30.22	31.09
67	NASDAQ	IBTX	Mon, Jul 8, 2013	29.10	30.47	30.00	30.23
66	NASDAQ	IBTX	Fri, Jul 5, 2013	30.14	30.14	29.24	29.67
65	NASDAQ	IBTX	Wed, Jul 3, 2013	29.55	30.22	29.51	29.84
64	NASDAQ	IBTX	Tue, Jul 2, 2013	30.35	30.50	29.53	29.61
63	NASDAQ	IBTX	Mon, Jul 1, 2013	30.46	30.57	29.90	30.37
62	NASDAQ	IBTX	Fri, Jun 28, 2013	30.39	30.67	30.00	30.40
61	NASDAQ	IBTX	Thu, Jun 27, 2013	30.19	30.50	30.00	30.40
60	NASDAQ	IBTX	Wed, Jun 26, 2013	30.50	30.50	30.01	30.23
59	NASDAQ	IBTX	Tue, Jun 25, 2013	30.61	30.75	30.00	30.33
58	NASDAQ	IBTX	Mon, Jun 24, 2013	30.76	31.20	30.00	30.50
57	NASDAQ	IBTX	Fri, Jun 21, 2013	32.00	31.49	30.54	30.74
56	NASDAQ	IBTX	Thu, Jun 20, 2013	30.52	31.66	30.25	31.07
55	NASDAQ	IBTX	Wed, Jun 19, 2013	31.43	31.43	28.75	30.79
54	NASDAQ	IBTX	Tue, Jun 18, 2013	29.86	31.65	29.86	30.70
53	NASDAQ	IBTX	Mon, Jun 17, 2013	29.55	30.30	29.25	29.90
52	NASDAQ	IBTX	Fri, Jun 14, 2013	29.11	29.80	28.64	29.40
51	NASDAQ	IBTX	Thu, Jun 13, 2013	29.06	29.80	29.06	29.25
50	NASDAQ	IBTX	Wed, Jun 12, 2013	29.26	29.26	28.65	29.09
49	NASDAQ	IBTX	Tue, Jun 11, 2013	29.02	29.25	28.60	29.06
48	NASDAQ	IBTX	Mon, Jun 10, 2013	28.88	29.30	28.73	29.24
47	NASDAQ	IBTX	Fri, Jun 7, 2013	28.58	29.03	28.38	28.86
46	NASDAQ	IBTX	Thu, Jun 6, 2013	28.51	28.76	28.20	28.46
45	NASDAQ	IBTX	Wed, Jun 5, 2013	28.29	28.57	28.00	28.45
44	NASDAQ	IBTX	Tue, Jun 4, 2013	28.28	28.43	27.90	28.23
43	NASDAQ	IBTX	Mon, Jun 3, 2013	28.44	28.49	28.05	28.33
42	NASDAQ	IBTX	Fri, May 31, 2013	28.34	28.46	28.29	28.40
41	NASDAQ	IBTX	Thu, May 30, 2013	28.60	28.60	28.23	28.46
40	NASDAQ	IBTX	Wed, May 29, 2013	28.42	29.50	28.31	28.60
39	NASDAQ	IBTX	Tue, May 28, 2013	28.59	28.63	28.23	28.41
38	NASDAQ	IBTX	Fri, May 24, 2013	28.31	29.25	28.06	28.27
37	NASDAQ	IBTX	Thu, May 23, 2013	28.52	28.52	28.00	28.25
36	NASDAQ	IBTX	Wed, May 22, 2013	28.89	29.26	28.59	28.83
35	NASDAQ	IBTX	Tue, May 21, 2013	29.11	29.27	28.49	28.99
34	NASDAQ	IBTX	Mon, May 20, 2013	29.47	29.50	28.69	29.03
33	NASDAQ	IBTX	Fri, May 17, 2013	28.97	29.41	28.53	29.40
32	NASDAQ	IBTX	Thu, May 16, 2013	28.90	29.00	28.43	28.79
31	NASDAQ	IBTX	Wed, May 15, 2013	29.00	29.10	28.23	29.10
30	NASDAQ	IBTX	Tue, May 14, 2013	28.90	29.00	28.00	29.00
29	NASDAQ	IBTX	Mon, May 13, 2013	28.93	28.93	28.04	28.80
28	NASDAQ	IBTX	Fri, May 10, 2013	28.99	29.10	28.55	29.00
27	NASDAQ	IBTX	Thu, May 9, 2013	28.74	29.00	28.45	28.85
26	NASDAQ	IBTX	Wed, May 8, 2013	28.65	28.95	28.63	28.90
25	NASDAQ	IBTX	Tue, May 7, 2013	28.97	29.00	28.51	28.90
24	NASDAQ	IBTX	Mon, May 6, 2013	29.06	29.30	28.49	28.80
23	NASDAQ	IBTX	Fri, May 3, 2013	28.52	31.11	28.52	28.88
22	NASDAQ	IBTX	Thu, May 2, 2013	28.05	28.95	28.05	28.70
21	NASDAQ	IBTX	Wed, May 1, 2013	28.40	28.93	28.07	28.26
20	NASDAQ	IBTX	Tue, Apr 30, 2013	28.42	28.64	28.04	28.54
19	NASDAQ	IBTX	Mon, Apr 29, 2013	28.20	28.69	28.07	28.55
18	NASDAQ	IBTX	Fri, Apr 26, 2013	28.70	29.14	27.54	28.24
17	NASDAQ	IBTX	Thu, Apr 25, 2013	28.90	28.93	28.39	28.62
16	NASDAQ	IBTX	Wed, Apr 24, 2013	28.85	28.97	28.33	28.74
15	NASDAQ	IBTX	Tue, Apr 23, 2013	28.15	28.55	28.12	28.35
14	NASDAQ	IBTX	Mon, Apr 22, 2013	28.20	28.29	28.00	28.02
13	NASDAQ	IBTX	Fri, Apr 19, 2013	29.30	29.30	28.06	28.17
12	NASDAQ	IBTX	Thu, Apr 18, 2013	28.59	29.02	28.02	28.98
11	NASDAQ	IBTX	Wed, Apr 17, 2013	28.06	28.65	28.00	28.20
10	NASDAQ	IBTX	Tue, Apr 16, 2013	28.29	28.99	28.01	28.15
9	NASDAQ	IBTX	Mon, Apr 15, 2013	29.50	29.50	28.00	28.24
8	NASDAQ	IBTX	Fri, Apr 12, 2013	28.82	29.87	28.65	28.75
7	NASDAQ	IBTX	Thu, Apr 11, 2013	29.89	29.89	28.65	28.98
6	NASDAQ	IBTX	Wed, Apr 10, 2013	29.25	29.25	28.75	28.94
5	NASDAQ	IBTX	Tue, Apr 9, 2013	28.37	28.94	28.25	28.93
4	NASDAQ	IBTX	Mon, Apr 8, 2013	28.82	29.00	28.26	28.35
3	NASDAQ	IBTX	Fri, Apr 5, 2013	29.00	29.00	28.02	28.60
2	NASDAQ	IBTX	Thu, Apr 4, 2013	29.12	29.30	28.80	28.80
1	NASDAQ	IBTX	Wed, Apr 3, 2013	30.00	31.00	29.00	29.36
#	Exchange	Symbol	Date	Open	High	Low	Close

Independent Bank Group Inc NASDAQ:IBTX Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024