Dark

SBSI
Southside Bancshares, Inc.
stock NYSE

At Close

Aug 20, 2026 3:59:55 PM EDT

31.94USD-1.145%(-0.37)112,532

27.26Bid 36.12Ask 8.86Spread

Pre-market

0.00USD-100.000%(-32.31)0

After-hours

Aug 20, 2026 4:10:30 PM EDT

31.97USD+0.094%(+0.03)19,529

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	31.9100	32.0300	31.57000	31.9400	-1.145%	112,532	0.000%
2026-08-19	32.6600	32.9068	32.03500	32.3100	-0.676%	163,100	-1.145%
2026-08-18	32.9700	32.9700	32.46000	32.5300	-0.581%	78,506	-1.814%
2026-08-17	33.0300	33.2400	32.67000	32.7200	-1.088%	120,439	-2.384%
2026-08-14	32.9700	33.2400	32.85000	33.0800	+0.182%	113,116	-3.446%
2026-08-13	33.0000	33.3200	32.85000	33.0200	+0.548%	107,092	-3.271%
2026-08-12	32.4600	32.9000	32.46000	32.8400	+1.389%	123,018	-2.741%
2026-08-11	32.1300	32.6300	32.08000	32.3900	+1.345%	99,530	-1.389%
2026-08-10	32.2700	32.4450	31.89000	31.9600	-1.480%	96,697	-0.063%
2026-08-07	32.6600	32.9700	32.32320	32.4400	-0.674%	116,817	-1.541%
2026-08-06	32.9900	33.0850	32.52000	32.6600	-0.092%	122,999	-2.205%
2026-08-05	32.9200	33.3700	32.65000	32.6900	-0.396%	140,681	-2.294%
2026-08-04	32.6700	32.9500	32.30270	32.8200	+0.490%	124,148	-2.681%
2026-08-03	32.6600	33.1000	32.53010	32.6600	+0.461%	122,062	-2.205%
2026-07-31	32.4400	32.5700	31.87000	32.5100	+0.775%	126,212	-1.753%
2026-07-30	32.6200	32.7300	32.21000	32.2600	-0.371%	111,116	-0.992%
2026-07-29	32.6200	32.8950	32.27000	32.3800	-1.069%	131,094	-1.359%
2026-07-28	32.3500	33.0900	32.15000	32.7300	+0.832%	132,939	-2.414%
2026-07-27	32.9500	34.0100	31.66000	32.4600	-5.115%	432,610	-1.602%
2026-07-24	34.5000	34.8100	33.89000	34.2100	+0.352%	243,276	-6.635%
2026-07-23	33.8000	34.2090	33.57000	34.0900	-0.409%	136,987	-6.307%
2026-07-22	34.7200	34.8100	33.99000	34.2300	-1.326%	109,507	-6.690%
2026-07-21	34.4800	34.7400	34.11000	34.6900	+0.434%	147,268	-7.927%
2026-07-20	34.7500	35.0000	34.33000	34.5400	-0.861%	109,196	-7.528%
2026-07-17	35.3700	35.6750	34.59000	34.8400	-2.518%	192,248	-8.324%
2026-07-16	35.0500	36.2000	35.05000	35.7400	+2.495%	177,920	-10.632%
2026-07-15	34.5200	35.1900	34.52000	34.8700	+1.484%	138,847	-8.403%
2026-07-14	34.6500	34.9000	34.30500	34.3600	-0.808%	98,776	-7.043%
2026-07-13	34.5100	34.8300	34.34500	34.6400	+0.844%	91,313	-7.794%
2026-07-10	34.1800	34.5500	34.18000	34.3500	+0.117%	84,335	-7.016%
2026-07-09	33.9000	34.3100	33.90000	34.3100	+1.539%	129,555	-6.908%
2026-07-08	34.5000	34.5000	33.44000	33.7900	-2.256%	105,897	-5.475%
2026-07-07	34.7300	34.8299	34.40299	34.5700	-0.058%	113,832	-7.608%
2026-07-06	34.8100	35.1900	34.36000	34.5900	-0.888%	132,474	-7.661%
2026-07-02	35.7200	35.7600	34.90000	34.9000	-1.994%	114,973	-8.481%
2026-07-01	35.3900	35.7500	35.03000	35.6100	+1.194%	136,754	-10.306%
2026-06-30	34.7900	35.2500	34.61000	35.1900	+0.831%	111,298	-9.236%
2026-06-29	34.7200	35.0450	34.59500	34.9000	-0.513%	170,036	-8.481%
2026-06-26	35.3000	35.3800	34.78000	35.0800	-0.142%	616,196	-8.951%
2026-06-25	34.6500	35.2700	34.65000	35.1300	+0.659%	111,191	-9.081%
2026-06-24	34.3800	35.1300	34.38000	34.9000	+1.189%	148,871	-8.481%
2026-06-23	33.9000	34.6000	33.85200	34.4900	+2.102%	121,594	-7.393%
2026-06-22	33.6400	34.1750	33.60000	33.7800	+0.446%	127,889	-5.447%
2026-06-18	33.2200	34.7500	32.75010	33.6300	+1.448%	290,526	-5.025%
2026-06-17	33.7000	33.9000	32.72000	33.1500	-2.155%	100,105	-3.650%
2026-06-16	34.2000	34.7500	33.61000	33.8800	+0.207%	125,680	-5.726%
2026-06-15	34.3300	34.7000	33.79000	33.8100	-1.801%	86,407	-5.531%
2026-06-12	34.2500	34.5000	32.49600	34.4300	+1.205%	124,041	-7.232%
2026-06-11	34.1500	34.1950	33.62500	34.0200	+0.354%	99,820	-6.114%
2026-06-10	33.8500	34.2500	33.47000	33.9000	+0.743%	100,003	-5.782%
2026-06-09	33.3800	34.2500	33.38000	33.6500	+1.785%	108,293	-5.082%
2026-06-08	33.4300	33.4400	32.13000	33.0600	-0.271%	73,056	-3.388%
2026-06-05	32.9600	33.5400	32.81000	33.1500	+0.668%	91,233	-3.650%
2026-06-04	32.3500	32.9500	32.03000	32.9300	+3.815%	96,424	-3.006%
2026-06-03	32.6900	32.6900	31.71000	31.7200	-3.204%	91,586	+0.694%
2026-06-02	32.3300	32.8900	32.33000	32.7700	+0.583%	57,703	-2.533%
2026-06-01	32.6000	33.0139	32.10000	32.5800	-0.549%	93,639	-1.964%
2026-05-29	33.1700	33.2000	32.62000	32.7600	-0.847%	78,433	-2.503%
2026-05-28	32.8300	33.0400	32.46000	33.0400	+0.487%	52,129	-3.329%
2026-05-27	33.1600	33.3500	32.74000	32.8800	-0.273%	73,106	-2.859%
2026-05-26	32.7500	33.3400	32.75000	32.9700	+0.703%	64,794	-3.124%
2026-05-22	33.1000	33.1600	32.68010	32.7400	-0.698%	57,001	-2.443%
2026-05-21	32.4500	33.0200	32.26500	32.9700	+0.703%	91,711	-3.124%
2026-05-20	31.9100	32.7900	31.90000	32.7400	+2.409%	106,669	-2.443%
2026-05-19	31.6900	32.4100	31.69000	31.9700	-0.405%	67,795	-0.094%
2026-05-18	31.7000	32.2100	31.45000	32.1000	+0.469%	57,933	-0.498%
2026-05-15	32.4100	32.6800	31.68000	31.9500	-1.419%	91,083	-0.031%
2026-05-14	32.2700	32.7800	32.16000	32.4100	+1.155%	75,644	-1.450%
2026-05-13	32.4100	32.6373	32.04000	32.0400	-1.928%	72,407	-0.312%
2026-05-12	32.9200	32.9200	32.20000	32.6700	-0.061%	77,228	-2.234%
2026-05-11	33.3700	33.3700	32.66000	32.6900	-2.038%	62,653	-2.294%
2026-05-08	33.5500	33.8000	32.83000	33.3700	-0.832%	58,793	-4.285%
2026-05-07	33.6300	33.9500	33.40000	33.6500	+0.839%	83,499	-5.082%
2026-05-06	33.4100	33.6850	33.27000	33.3700	+0.391%	91,044	-4.285%
2026-05-05	32.7700	33.4300	32.75000	33.2400	+2.120%	87,214	-3.911%
2026-05-04	34.0000	34.5000	32.41000	32.5500	-5.240%	133,325	-1.874%
2026-05-01	32.9200	34.5300	32.92000	34.3500	+3.996%	135,742	-7.016%
2026-04-30	33.0800	33.8200	31.90000	33.0300	+1.319%	119,789	-3.300%
2026-04-29	32.9800	33.0500	32.20000	32.6000	-2.073%	88,173	-2.025%
2026-04-28	33.2300	33.6400	33.14000	33.2900	+0.665%	59,008	-4.055%
2026-04-27	32.8100	33.7000	32.79010	33.0700	+0.762%	97,071	-3.417%
2026-04-24	32.8600	33.0400	32.61050	32.8200	-0.995%	72,911	-2.681%
2026-04-23	32.9400	33.1500	32.75000	33.1500	+0.883%	61,455	-3.650%
2026-04-22	32.6800	32.9100	32.19000	32.8600	+0.213%	80,036	-2.800%
2026-04-21	33.0000	33.1900	32.50000	32.7900	-0.817%	186,193	-2.592%
2026-04-20	33.3000	33.6300	33.04000	33.0600	-0.959%	67,020	-3.388%
2026-04-17	32.8400	34.0000	32.74000	33.3800	+2.455%	111,276	-4.314%
2026-04-16	32.6500	32.8700	32.40000	32.5800	-0.519%	89,349	-1.964%
2026-04-15	33.2200	33.2200	32.52000	32.7500	-0.878%	62,323	-2.473%
2026-04-14	32.8900	33.2300	32.64000	33.0400	+0.030%	75,885	-3.329%
2026-04-13	32.8500	33.0400	32.66000	33.0300	+0.091%	66,255	-3.300%
2026-04-10	33.1800	33.1800	32.66000	33.0000	-0.752%	62,324	-3.212%
2026-04-09	32.5100	33.4300	32.51000	33.2500	+1.682%	99,349	-3.940%
2026-04-08	32.8300	33.1800	32.27000	32.7000	+2.156%	152,846	-2.324%
2026-04-07	31.6800	32.3000	31.50000	32.0100	+0.724%	77,280	-0.219%
2026-04-06	31.3700	31.8900	31.25000	31.7800	+0.793%	71,365	+0.503%
2026-04-02	31.0300	31.5800	30.86000	31.5300	+0.350%	62,142	+1.300%
2026-04-01	31.2100	31.6600	31.10000	31.4200	+1.061%	71,006	+1.655%
2026-03-31	30.8900	31.2200	30.66000	31.0900	+1.369%	111,149	+2.734%
2026-03-30	30.6500	30.8500	30.55000	30.6700	+0.888%	94,760	+4.141%
2026-03-27	30.7200	30.7500	30.39000	30.4000	-1.872%	84,963	+5.066%
2026-03-26	30.5900	31.1400	30.59000	30.9800	+0.650%	85,765	+3.099%
2026-03-25	31.0500	31.3100	30.65000	30.7800	+0.032%	75,692	+3.769%
2026-03-24	30.5000	31.1900	30.50000	30.7700	0.000%	100,544	+3.802%
2026-03-23	30.7700	31.5300	30.57500	30.7700	+2.226%	176,881	+3.802%
2026-03-20	30.0900	30.1950	29.71000	30.1000	+0.367%	410,505	+6.113%
2026-03-19	29.5000	30.3700	29.50000	29.9900	+1.181%	113,017	+6.502%
2026-03-18	29.7000	29.9050	29.55000	29.6400	-1.002%	133,063	+7.760%
2026-03-17	30.4700	30.7100	29.84500	29.9400	-0.927%	114,751	+6.680%
2026-03-16	30.1400	30.4600	29.99000	30.2200	+1.003%	74,572	+5.692%
2026-03-13	30.0300	30.0500	29.47500	29.9200	+0.268%	98,226	+6.751%
2026-03-12	29.2300	29.9450	29.04000	29.8400	+0.101%	85,855	+7.038%
2026-03-11	30.1500	30.5349	29.62000	29.8100	-1.552%	107,320	+7.145%
2026-03-10	30.2500	31.0200	29.92000	30.2800	-0.296%	110,773	+5.482%
2026-03-09	30.0400	30.4000	29.13000	30.3700	-0.622%	172,418	+5.170%
2026-03-06	30.3700	30.6900	30.04000	30.5600	-2.114%	127,187	+4.516%
2026-03-05	31.4900	31.6550	31.03500	31.2200	-1.824%	132,290	+2.306%
2026-03-04	31.7900	32.0700	31.59000	31.8000	+0.284%	106,404	+0.440%
2026-03-03	31.1800	31.8600	30.91010	31.7100	-0.157%	111,938	+0.725%
2026-03-02	30.9600	31.9300	30.64000	31.7600	+1.405%	144,943	+0.567%
2026-02-27	31.6200	32.0000	31.00000	31.3200	-2.823%	158,576	+1.980%
2026-02-26	32.2500	32.8300	32.05000	32.2300	+0.062%	111,876	-0.900%
2026-02-25	31.6900	32.2800	31.59000	32.2100	+2.254%	95,252	-0.838%
2026-02-24	31.5000	31.5700	31.20000	31.5000	+0.127%	94,835	+1.397%
2026-02-23	32.8200	32.9200	31.24500	31.4600	-4.173%	157,553	+1.526%
2026-02-20	32.4900	32.9100	32.24000	32.8300	+1.078%	110,506	-2.711%
2026-02-19	32.4300	32.6150	32.16000	32.4800	-1.277%	96,189	-1.663%
2026-02-18	33.0600	33.7500	32.84000	32.9000	-0.333%	110,357	-2.918%
2026-02-17	33.1200	33.3900	32.90000	33.0100	-0.091%	102,110	-3.241%
2026-02-13	33.0800	33.2000	32.55000	33.0400	+0.182%	70,215	-3.329%
2026-02-12	33.2200	33.2500	32.38000	32.9800	0.000%	119,722	-3.153%
2026-02-11	33.5200	33.7450	32.86000	32.9800	-0.961%	129,743	-3.153%
2026-02-10	33.6300	33.8600	33.19000	33.3000	-1.246%	103,322	-4.084%
2026-02-09	33.3800	33.8600	33.03320	33.7200	+0.507%	129,092	-5.279%
2026-02-06	33.7700	33.9450	33.49000	33.5500	+0.179%	113,324	-4.799%
2026-02-05	33.6000	33.9900	33.29000	33.4900	-0.387%	138,985	-4.628%
2026-02-04	33.5800	34.3700	33.58000	33.6200	+0.810%	204,466	-4.997%
2026-02-03	33.0500	33.9500	32.99000	33.3500	+0.755%	143,296	-4.228%
2026-02-02	32.3300	33.5000	32.18000	33.1000	+2.827%	134,316	-3.505%
2026-01-30	32.1700	32.4650	31.70500	32.1900	-0.371%	188,865	-0.777%
2026-01-29	31.7000	32.3900	31.38000	32.3100	+0.093%	161,896	-1.145%
2026-01-28	32.4400	32.6050	32.09000	32.2800	-0.216%	155,106	-1.053%
2026-01-27	32.2600	32.6500	31.91000	32.3500	+0.372%	75,706	-1.267%
2026-01-26	32.1900	32.3900	31.74000	32.2300	0.000%	90,803	-0.900%
2026-01-23	33.2900	33.2900	32.00000	32.2300	-3.705%	104,968	-0.900%
2026-01-22	33.5800	33.9600	33.22500	33.4700	-0.060%	160,186	-4.571%
2026-01-21	32.0800	33.6600	31.90000	33.4900	+5.182%	216,674	-4.628%
2026-01-20	31.8800	32.1600	31.67000	31.8400	-1.333%	84,040	+0.314%
2026-01-16	32.6200	32.6200	32.10000	32.2700	-0.309%	101,711	-1.023%
2026-01-15	31.7300	32.6700	31.65500	32.3700	+1.697%	138,246	-1.328%
2026-01-14	31.2700	31.8500	31.15000	31.8300	+1.856%	91,255	+0.346%
2026-01-13	31.5000	31.6200	31.12000	31.2500	-0.762%	75,327	+2.208%
2026-01-12	31.1800	31.5500	31.11000	31.4900	-0.380%	83,686	+1.429%
2026-01-09	31.6500	31.9100	31.39000	31.6100	-0.347%	78,719	+1.044%
2026-01-08	30.5500	31.7800	30.55000	31.7200	+3.356%	110,461	+0.694%
2026-01-07	30.8300	30.8300	30.21000	30.6900	-0.615%	79,312	+4.073%
2026-01-06	30.5700	30.9200	30.46000	30.8800	+0.260%	114,423	+3.433%
2026-01-05	30.3500	31.2400	30.27670	30.8000	+1.149%	98,382	+3.701%
2026-01-02	30.4000	30.5000	30.06000	30.4500	+0.197%	103,883	+4.893%
2025-12-31	31.0000	31.0000	30.35000	30.3900	-1.619%	105,118	+5.100%
2025-12-30	31.1900	31.1900	30.83500	30.8900	-1.152%	89,837	+3.399%
2025-12-29	31.2900	31.3300	31.05000	31.2500	-0.032%	92,470	+2.208%
2025-12-26	31.2300	31.3250	31.00000	31.2600	+0.032%	65,758	+2.175%
2025-12-24	31.3600	31.5150	31.15000	31.2500	-0.446%	55,074	+2.208%
2025-12-23	31.5100	31.6300	31.34000	31.3900	-0.727%	93,024	+1.752%
2025-12-22	31.9100	32.1400	31.34000	31.6200	-1.342%	118,377	+1.012%
2025-12-19	32.6500	32.6500	31.73000	32.0500	-1.080%	414,480	-0.343%
2025-12-18	32.3800	32.5300	32.12000	32.4000	+0.778%	89,035	-1.420%
2025-12-17	31.8600	32.3500	31.86000	32.1500	+0.657%	109,786	-0.653%
2025-12-16	32.2700	32.4100	31.74000	31.9400	-0.746%	148,673	0.000%
2025-12-15	32.2000	32.3600	32.00000	32.1800	+0.594%	100,880	-0.746%
2025-12-12	32.3500	32.3500	31.82000	31.9900	-0.405%	101,119	-0.156%
2025-12-11	31.6900	32.1900	31.44000	32.1200	+1.549%	125,013	-0.560%
2025-12-10	30.6900	31.9200	30.69000	31.6300	+2.728%	243,760	+0.980%
2025-12-09	30.7900	31.1800	30.71000	30.7900	+0.228%	120,670	+3.735%
2025-12-08	30.8500	30.9200	29.99500	30.7200	+0.589%	105,169	+3.971%
2025-12-05	30.2300	30.7899	30.20000	30.5400	+0.296%	165,349	+4.584%
2025-12-04	30.5000	30.9000	30.10500	30.4500	-0.490%	113,075	+4.893%
2025-12-03	30.1200	30.6100	30.12000	30.6000	+2.068%	117,501	+4.379%
2025-12-02	30.0300	30.2300	29.75000	29.9800	-0.067%	101,255	+6.538%
2025-12-01	29.2400	30.0600	29.15500	30.0000	+2.284%	239,599	+6.467%
2025-11-28	29.3800	29.5000	29.27000	29.3300	-0.272%	74,709	+8.899%
2025-11-26	29.4600	29.8900	29.30000	29.4100	-0.976%	324,781	+8.603%
2025-11-25	29.1400	29.9500	29.14000	29.7000	+2.484%	159,599	+7.542%
2025-11-24	28.9900	29.1200	28.74000	28.9800	-0.583%	231,399	+10.214%
2025-11-21	28.4300	29.3400	28.22500	29.1500	+3.076%	190,923	+9.571%
2025-11-20	28.3500	28.8300	28.27000	28.2800	-0.632%	142,569	+12.942%
2025-11-19	28.2400	28.5600	28.18740	28.4600	+1.029%	129,798	+12.228%
2025-11-18	28.1300	28.8350	28.04000	28.1700	+0.285%	122,903	+13.383%
2025-11-17	28.7000	28.9700	28.09000	28.0900	-2.601%	158,323	+13.706%
2025-11-14	28.7400	28.9500	28.35000	28.8400	+0.104%	107,271	+10.749%
2025-11-13	28.7900	29.0400	28.57500	28.8100	-0.035%	116,646	+10.864%
2025-11-12	28.8600	29.0000	28.71500	28.8200	+0.453%	134,888	+10.826%
2025-11-11	28.8700	29.0550	28.53000	28.6900	-0.623%	118,058	+11.328%
2025-11-10	28.8900	29.1900	28.58000	28.8700	+0.278%	126,568	+10.634%
2025-11-07	28.5900	28.8300	28.35000	28.7900	+0.876%	217,894	+10.941%
2025-11-06	28.6500	29.1700	28.52000	28.5400	-1.006%	156,414	+11.913%
2025-11-05	28.1800	28.8500	27.99000	28.8300	+2.017%	101,940	+10.787%
2025-11-04	28.5200	28.6700	28.21000	28.2600	-1.120%	182,938	+13.022%
2025-11-03	27.9000	28.7300	27.59000	28.5800	+1.636%	215,988	+11.756%
2025-10-31	28.2100	28.3700	27.74000	28.1200	-1.160%	194,628	+13.585%
2025-10-30	27.8800	28.4500	27.83000	28.4500	+1.862%	216,061	+12.267%
2025-10-29	28.1500	28.6700	27.79500	27.9300	-1.586%	223,745	+14.357%
2025-10-28	27.8800	28.6500	27.86500	28.3800	+1.502%	238,266	+12.544%
2025-10-27	27.6000	28.1100	27.60000	27.9600	+1.747%	141,333	+14.235%
2025-10-24	27.0200	27.6750	26.98000	27.4800	-0.507%	157,200	+16.230%
2025-10-23	27.8700	27.8700	27.48000	27.6200	-0.861%	117,819	+15.641%
2025-10-22	27.9300	28.1900	27.70000	27.8600	+0.144%	105,967	+14.645%
2025-10-21	27.6500	27.9300	27.61000	27.8200	0.000%	70,222	+14.809%
2025-10-20	27.3100	27.8700	27.31000	27.8200	+2.430%	107,035	+14.809%
2025-10-17	26.8200	27.2300	26.59000	27.1600	+2.723%	154,617	+17.599%
2025-10-16	27.5900	27.6600	26.32000	26.4400	-4.960%	192,373	+20.802%
2025-10-15	28.5100	28.5100	27.69000	27.8200	-2.077%	107,854	+14.809%
2025-10-14	27.2100	28.5325	27.21000	28.4100	+3.497%	92,365	+12.425%
2025-10-13	27.4700	27.6600	27.05000	27.4500	+1.254%	127,727	+16.357%
2025-10-10	27.9200	28.2300	27.10000	27.1100	-3.248%	143,368	+17.816%
2025-10-09	28.2000	28.2700	27.83500	28.0200	-0.814%	97,301	+13.990%
2025-10-08	28.4500	28.4700	28.20000	28.2500	-0.212%	89,716	+13.062%
2025-10-07	28.4800	28.8899	28.28000	28.3100	-0.702%	108,704	+12.822%
2025-10-06	28.4500	28.7900	28.19000	28.5100	+1.099%	168,658	+12.031%
2025-10-03	27.9000	28.4500	27.90000	28.2000	+1.402%	170,428	+13.262%
2025-10-02	27.7300	27.9900	27.64000	27.8100	-0.036%	132,373	+14.851%
2025-10-01	28.0000	28.0000	27.73000	27.8200	-1.522%	93,380	+14.809%
2025-09-30	28.2300	28.3900	27.91500	28.2500	-0.177%	106,571	+13.062%
2025-09-29	29.0600	29.1250	28.25000	28.3000	-2.515%	106,051	+12.862%
2025-09-26	29.0000	29.2250	28.88000	29.0300	+0.346%	93,136	+10.024%
2025-09-25	29.0000	29.0300	28.73000	28.9300	-0.447%	131,897	+10.404%
2025-09-24	29.1900	29.3800	28.77000	29.0600	-0.650%	96,429	+9.911%
2025-09-23	29.5200	29.9200	29.10000	29.2500	-0.679%	101,217	+9.197%
2025-09-22	30.0000	30.1700	29.22000	29.4500	-2.289%	203,579	+8.455%
2025-09-19	30.8700	30.8700	30.05000	30.1400	-2.523%	510,541	+5.972%
2025-09-18	30.0800	30.9500	30.08000	30.9200	+3.135%	85,021	+3.299%
2025-09-17	29.9200	30.8150	29.92000	29.9800	+0.335%	106,382	+6.538%
2025-09-16	30.1000	30.1000	29.60000	29.8800	-1.092%	121,378	+6.894%
2025-09-15	30.5500	30.7300	30.11000	30.2100	-0.788%	69,464	+5.727%
2025-09-12	30.6400	30.6900	30.34000	30.4500	-1.168%	72,599	+4.893%
2025-09-11	30.4900	30.8100	30.31000	30.8100	+1.116%	96,793	+3.668%
2025-09-10	30.4800	30.6750	30.30000	30.4700	+0.066%	71,078	+4.824%
2025-09-09	30.6800	30.7400	30.33000	30.4500	-1.136%	106,172	+4.893%
2025-09-08	31.0300	31.0300	30.57000	30.8000	-0.613%	142,543	+3.701%
2025-09-05	31.4100	31.7900	30.93000	30.9900	-1.243%	76,671	+3.066%
2025-09-04	31.0200	31.3800	31.00000	31.3800	+1.422%	77,340	+1.785%
2025-09-03	30.8800	31.2900	30.69000	30.9400	-0.129%	109,956	+3.232%
2025-09-02	30.8900	31.0600	30.71000	30.9800	-0.832%	208,145	+3.099%
2025-08-29	31.4100	31.4750	31.14500	31.2400	-0.383%	80,844	+2.241%
2025-08-28	31.5700	31.5700	31.20500	31.3600	-0.096%	85,480	+1.849%
2025-08-27	31.0600	31.6000	31.06000	31.3900	+0.674%	122,849	+1.752%
2025-08-26	30.7700	31.3550	30.47000	31.1800	+0.906%	96,196	+2.437%
2025-08-25	31.0900	31.1900	30.89000	30.9000	-0.993%	88,347	+3.366%
2025-08-22	29.9700	31.3100	29.84370	31.2100	+5.049%	163,388	+2.339%
2025-08-21	29.8500	29.9100	29.54000	29.7100	-1.720%	87,215	+7.506%
2025-08-20	30.1100	30.3700	29.90440	30.2300	+0.700%	119,545	+5.657%
2025-08-19	30.1300	30.4400	29.84000	30.0200	-0.629%	150,821	+6.396%
2025-08-18	30.0200	30.2100	29.81000	30.2100	+0.432%	88,365	+5.727%
2025-08-15	30.6200	30.6200	30.02000	30.0800	-1.635%	86,373	+6.184%
2025-08-14	30.3300	30.5900	30.22000	30.5800	-0.358%	97,318	+4.447%
2025-08-13	30.1200	30.7200	29.89500	30.6900	+2.642%	116,847	+4.073%
2025-08-12	29.0000	29.9400	28.90000	29.9000	+3.460%	106,046	+6.823%
2025-08-11	28.7700	28.9900	28.77000	28.9000	+0.487%	93,940	+10.519%
2025-08-08	28.5300	28.8400	28.27000	28.7600	+1.697%	72,005	+11.057%
2025-08-07	28.6900	28.6900	28.11000	28.2800	-0.702%	92,434	+12.942%
2025-08-06	28.8300	28.8900	28.47000	28.4800	-1.385%	99,066	+12.149%
2025-08-05	28.8600	28.9000	28.43000	28.8800	-0.345%	108,096	+10.596%
2025-08-04	28.5900	28.9800	28.57000	28.9800	+1.011%	91,756	+10.214%
2025-08-01	29.1400	29.1400	28.49010	28.6900	-2.548%	161,174	+11.328%
2025-07-31	29.6100	29.7900	29.14000	29.4400	-1.473%	137,518	+8.492%
2025-07-30	30.6700	30.9400	29.81000	29.8800	-2.798%	145,722	+6.894%
2025-07-29	30.8700	30.9900	30.63000	30.7400	+0.490%	168,390	+3.904%
2025-07-28	30.1800	30.7500	30.11000	30.5900	+1.628%	160,519	+4.413%
2025-07-25	30.4600	30.9150	29.73000	30.1000	-1.826%	115,962	+6.113%
2025-07-24	30.8600	30.8900	30.52000	30.6600	-1.001%	113,930	+4.175%
2025-07-23	31.1800	31.1800	30.59500	30.9700	-0.065%	87,742	+3.132%
2025-07-22	30.9200	31.3900	30.77000	30.9900	+0.065%	120,218	+3.066%
2025-07-21	31.1900	31.4050	30.76000	30.9700	-0.226%	91,172	+3.132%
2025-07-18	31.3800	31.3900	30.86010	31.0400	-0.385%	95,657	+2.899%
2025-07-17	30.5800	31.3600	30.50000	31.1600	+1.631%	159,551	+2.503%
2025-07-16	30.4000	30.7200	29.93500	30.6600	+1.355%	128,467	+4.175%
2025-07-15	31.1400	31.1400	30.25000	30.2500	-2.889%	121,304	+5.587%
2025-07-14	30.6000	31.1700	30.46880	31.1500	+1.466%	67,757	+2.536%
2025-07-11	30.9800	30.9800	30.65000	30.7000	-1.381%	67,252	+4.039%
2025-07-10	30.8800	31.3150	30.88000	31.1300	+0.322%	68,868	+2.602%
2025-07-09	30.9200	31.0600	30.72000	31.0300	+0.323%	75,388	+2.933%
2025-07-08	30.8700	31.2450	30.78000	30.9300	+0.749%	91,951	+3.265%
2025-07-07	31.2600	31.3600	30.67000	30.7000	-1.603%	99,662	+4.039%
2025-07-03	31.0000	31.3800	31.00000	31.2000	+1.397%	65,636	+2.372%
2025-07-02	30.6700	31.0150	30.41000	30.7700	+0.885%	111,492	+3.802%
2025-07-01	29.3000	30.8350	29.20000	30.5000	+3.636%	123,907	+4.721%
2025-06-30	29.5600	29.7400	29.39000	29.4300	+0.136%	132,728	+8.529%
2025-06-27	29.4400	29.6700	29.31000	29.3900	+0.102%	231,548	+8.676%
2025-06-26	29.0400	29.4600	29.00000	29.3600	+1.557%	99,561	+8.787%
2025-06-25	28.9900	29.0900	28.80000	28.9100	-0.482%	90,089	+10.481%
2025-06-24	29.0300	29.4800	29.03000	29.0500	+0.554%	112,652	+9.948%
2025-06-23	27.7600	28.9200	27.76000	28.8900	+3.289%	137,830	+10.557%
2025-06-20	28.1100	28.2900	27.92000	27.9700	-0.285%	298,223	+14.194%
2025-06-18	27.6500	28.1600	27.65000	28.0500	+1.264%	110,706	+13.868%
2025-06-17	27.7100	28.0500	27.69000	27.7000	-0.788%	109,790	+15.307%
2025-06-16	28.3700	28.7100	27.85500	27.9200	-0.321%	173,515	+14.398%
2025-06-13	28.3100	28.3500	27.98000	28.0100	-2.131%	110,269	+14.031%
2025-06-12	28.6200	28.7576	28.35000	28.6200	-0.590%	101,436	+11.600%
2025-06-11	29.1100	29.1100	28.64000	28.7900	-0.484%	158,420	+10.941%
2025-06-10	28.6800	29.1750	28.44450	28.9300	+1.473%	101,001	+10.404%
2025-06-09	28.4500	28.7600	28.31000	28.5100	+0.671%	110,256	+12.031%
2025-06-06	28.2600	28.4000	27.89000	28.3200	+1.761%	82,600	+12.782%
2025-06-05	27.8000	27.9700	27.75000	27.8300	0.000%	112,301	+14.768%
2025-06-04	28.1600	28.3700	27.71000	27.8300	-0.749%	106,287	+14.768%
2025-06-03	27.7500	28.1700	27.67000	28.0400	+0.936%	90,328	+13.909%
2025-06-02	28.1500	28.2050	27.68000	27.7800	-1.454%	114,986	+14.975%
2025-05-30	28.3400	28.3400	28.13000	28.1900	-0.844%	68,539	+13.303%
2025-05-29	28.0900	28.4300	27.92000	28.4300	+1.066%	90,325	+12.346%
2025-05-28	28.5800	28.6850	28.01000	28.1300	-1.952%	76,421	+13.544%
2025-05-27	28.3800	28.7200	27.94240	28.6900	+2.501%	116,645	+11.328%
2025-05-23	27.6600	28.0200	27.56000	27.9900	-0.462%	112,521	+14.112%
2025-05-22	28.3800	28.3900	28.08000	28.1200	-1.953%	88,801	+13.585%
2025-05-21	29.0400	29.2050	28.63000	28.6800	-2.349%	99,188	+11.367%
2025-05-20	29.3500	29.5300	29.32000	29.3700	-0.272%	91,379	+8.750%
2025-05-19	29.2800	29.5600	29.26000	29.4500	-0.439%	99,661	+8.455%
2025-05-16	29.9300	29.9300	29.22000	29.5800	-1.070%	185,472	+7.978%
2025-05-15	29.7600	29.9600	29.64000	29.9000	+0.606%	69,451	+6.823%
2025-05-14	29.7800	29.8700	29.56000	29.7200	-0.335%	84,492	+7.470%
2025-05-13	29.8600	30.0300	29.42080	29.8200	+0.506%	98,748	+7.109%
2025-05-12	29.8800	30.2800	29.56000	29.6700	+2.735%	129,330	+7.651%
2025-05-09	28.7300	29.0000	28.69500	28.8800	-0.069%	92,820	+10.596%
2025-05-08	28.5000	29.0900	28.49500	28.9000	+2.048%	93,642	+10.519%
2025-05-07	28.5800	28.6350	28.21000	28.3200	-0.071%	84,973	+12.782%
2025-05-06	28.3300	28.5900	28.24000	28.3400	-0.736%	83,021	+12.703%
2025-05-05	28.2600	28.7400	28.25500	28.5500	+0.070%	120,955	+11.874%
2025-05-02	28.2000	28.6550	28.20000	28.5300	+1.711%	94,701	+11.952%
2025-05-01	28.0800	28.3000	27.57000	28.0500	-0.497%	122,643	+13.868%
2025-04-30	28.6200	28.6200	27.80500	28.1900	-1.709%	137,342	+13.303%
2025-04-29	28.5500	28.7200	27.74000	28.6800	+0.526%	122,591	+11.367%
2025-04-28	28.2500	28.5500	28.09000	28.5300	+0.635%	107,318	+11.952%
2025-04-25	28.4000	28.5750	28.00000	28.3500	-1.082%	110,919	+12.663%
2025-04-24	28.4900	28.7000	28.22000	28.6600	+0.245%	96,261	+11.445%
2025-04-23	28.9300	29.3600	28.38000	28.5900	+1.239%	129,707	+11.717%
2025-04-22	27.7000	28.4200	27.47000	28.2400	+2.245%	125,929	+13.102%
2025-04-21	27.4500	27.7050	27.33000	27.6200	+0.109%	144,130	+15.641%
2025-04-17	27.2400	27.7250	27.24000	27.5900	+0.730%	123,325	+15.767%
2025-04-16	27.1950	27.5800	27.15000	27.3900	+0.256%	130,926	+16.612%
2025-04-15	26.8500	27.4600	26.85000	27.3200	+1.524%	110,583	+16.911%
2025-04-14	26.7100	26.9800	26.28000	26.9100	+1.432%	151,687	+18.692%
2025-04-11	26.2200	26.7400	26.04000	26.5300	+0.151%	158,306	+20.392%
2025-04-10	27.4200	27.4200	25.85000	26.4900	-4.161%	196,891	+20.574%
2025-04-09	26.2900	28.4100	26.00000	27.6400	+3.871%	216,397	+15.557%
2025-04-08	27.3800	27.4300	26.29000	26.6100	-0.523%	231,471	+20.030%
2025-04-07	26.2000	28.0100	25.99000	26.7500	-0.705%	286,634	+19.402%
2025-04-04	26.4800	27.0200	25.92000	26.9400	-1.246%	282,576	+18.560%
2025-04-03	27.8900	28.0599	27.20000	27.2800	-6.254%	229,650	+17.082%
2025-04-02	28.5000	29.1000	28.37000	29.1000	+0.692%	88,357	+9.759%
2025-04-01	28.7000	28.9500	28.43000	28.9000	-0.207%	81,788	+10.519%
2025-03-31	28.7300	29.0100	28.68500	28.9600	+0.208%	166,160	+10.290%
2025-03-28	29.4300	29.4300	28.72000	28.9000	-1.868%	86,820	+10.519%
2025-03-27	29.6200	29.6200	29.25000	29.4500	-0.406%	89,601	+8.455%
2025-03-26	29.5700	29.8400	29.43000	29.5700	+0.339%	67,472	+8.015%
2025-03-25	29.7900	29.8000	29.44000	29.4700	-0.741%	76,270	+8.381%
2025-03-24	29.5700	29.8500	29.50500	29.6900	+1.400%	129,671	+7.578%
2025-03-21	29.1300	29.3700	28.68100	29.2800	+0.377%	349,240	+9.085%
2025-03-20	29.2400	29.8000	29.14000	29.1700	-1.119%	102,476	+9.496%
2025-03-19	29.2600	29.7600	29.19000	29.5000	+0.958%	152,083	+8.271%
2025-03-18	29.2500	29.4700	28.97500	29.2200	-0.341%	119,844	+9.309%
2025-03-17	29.2000	29.5400	29.05150	29.3200	-0.034%	94,963	+8.936%
2025-03-14	29.0400	29.3886	29.00000	29.3300	+1.664%	78,530	+8.899%
2025-03-13	29.0000	29.2350	28.78000	28.8500	-0.138%	117,220	+10.711%
2025-03-12	28.8600	29.1900	28.50000	28.8900	+0.347%	95,626	+10.557%
2025-03-11	29.0300	29.1400	28.63000	28.7900	-0.346%	126,317	+10.941%
2025-03-10	29.3300	29.6650	28.84000	28.8900	-2.530%	123,258	+10.557%
2025-03-07	29.7500	29.8700	29.19000	29.6400	-0.370%	67,926	+7.760%
2025-03-06	29.5300	29.8500	29.11000	29.7500	+0.034%	120,613	+7.361%
2025-03-05	30.0500	30.2550	29.55000	29.7400	-0.801%	114,909	+7.397%
2025-03-04	30.4200	30.6000	29.80000	29.9800	-2.154%	112,226	+6.538%
2025-03-03	30.7300	31.0650	30.41000	30.6400	-0.358%	100,344	+4.243%