SBSI
Southside Bancshares, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:43 PM EDT
30.76USD+0.886%(+0.27)128,202
SBSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.81 | 31.23 | 30.64 | 30.73 | +0.787% | 128,202 | 0.000% |
| 2026-10-01 | 30.00 | 30.56 | 29.82 | 30.49 | +1.363% | 212,498 | +0.787% |
| 2026-09-30 | 30.40 | 30.65 | 30.01 | 30.08 | -0.890% | 182,852 | +2.161% |
| 2026-09-29 | 30.81 | 30.97 | 30.24 | 30.35 | -1.301% | 130,547 | +1.252% |
| 2026-09-28 | 31.14 | 31.25 | 30.73 | 30.75 | -1.094% | 109,929 | -0.065% |
| 2026-09-25 | 31.12 | 31.34 | 30.99 | 31.09 | +0.615% | 122,557 | -1.158% |
| 2026-09-24 | 31.02 | 31.02 | 30.59 | 30.90 | +0.619% | 114,478 | -0.550% |
| 2026-09-23 | 31.31 | 31.41 | 30.68 | 30.71 | -1.476% | 162,518 | +0.065% |
| 2026-09-22 | 31.80 | 31.83 | 31.17 | 31.17 | -1.110% | 169,032 | -1.412% |
| 2026-09-21 | 31.56 | 31.87 | 31.29 | 31.52 | +0.223% | 175,886 | -2.506% |
| 2026-09-18 | 31.39 | 31.58 | 31.13 | 31.45 | -0.285% | 321,997 | -2.289% |
| 2026-09-17 | 32.03 | 32.31 | 31.52 | 31.54 | -0.505% | 91,521 | -2.568% |
| 2026-09-16 | 31.78 | 32.10 | 31.27 | 31.70 | -0.377% | 144,696 | -3.060% |
| 2026-09-15 | 32.01 | 32.34 | 31.66 | 31.82 | -1.088% | 192,791 | -3.426% |
| 2026-09-14 | 32.32 | 33.24 | 31.95 | 32.17 | +0.312% | 124,739 | -4.476% |
| 2026-09-11 | 32.44 | 32.65 | 31.75 | 32.07 | -0.062% | 81,649 | -4.178% |
| 2026-09-10 | 31.86 | 32.18 | 31.67 | 32.09 | +0.564% | 76,643 | -4.238% |
| 2026-09-09 | 32.35 | 32.35 | 31.82 | 31.91 | -0.747% | 119,409 | -3.698% |
| 2026-09-08 | 32.57 | 33.00 | 32.11 | 32.15 | -2.071% | 104,254 | -4.417% |
| 2026-09-04 | 32.44 | 32.84 | 32.38 | 32.83 | +1.202% | 100,045 | -6.397% |
| 2026-09-03 | 32.29 | 32.78 | 32.27 | 32.44 | +1.185% | 113,289 | -5.271% |
| 2026-09-02 | 31.58 | 32.40 | 31.53 | 32.06 | +2.037% | 133,848 | -4.148% |
| 2026-09-01 | 31.68 | 31.69 | 31.36 | 31.42 | -0.444% | 137,938 | -2.196% |
| 2026-08-31 | 31.86 | 31.86 | 31.44 | 31.56 | -1.004% | 90,588 | -2.630% |
| 2026-08-28 | 32.00 | 32.08 | 31.71 | 31.88 | 0.000% | 90,176 | -3.607% |
| 2026-08-27 | 31.81 | 31.90 | 31.38 | 31.88 | -0.561% | 114,706 | -3.607% |
| 2026-08-26 | 32.16 | 32.16 | 31.89 | 32.06 | +0.470% | 125,497 | -4.148% |
| 2026-08-25 | 32.19 | 32.19 | 31.65 | 31.91 | -0.468% | 94,840 | -3.698% |
| 2026-08-24 | 32.07 | 32.45 | 31.92 | 32.06 | -0.031% | 117,737 | -4.148% |
| 2026-08-21 | 32.14 | 32.37 | 31.80 | 32.07 | +0.313% | 110,837 | -4.178% |
| 2026-08-20 | 31.92 | 32.02 | 31.59 | 31.97 | -1.052% | 140,944 | -3.879% |
| 2026-08-19 | 32.66 | 32.91 | 32.03 | 32.31 | -0.676% | 163,100 | -4.890% |
| 2026-08-18 | 32.97 | 32.97 | 32.46 | 32.53 | -0.581% | 78,506 | -5.533% |
| 2026-08-17 | 33.03 | 33.24 | 32.67 | 32.72 | -1.088% | 120,439 | -6.082% |
| 2026-08-14 | 32.97 | 33.24 | 32.85 | 33.08 | +0.182% | 113,116 | -7.104% |
| 2026-08-13 | 33.00 | 33.32 | 32.85 | 33.02 | +0.548% | 107,092 | -6.935% |
| 2026-08-12 | 32.46 | 32.90 | 32.46 | 32.84 | +1.389% | 123,018 | -6.425% |
| 2026-08-11 | 32.13 | 32.63 | 32.08 | 32.39 | +1.345% | 99,530 | -5.125% |
| 2026-08-10 | 32.27 | 32.45 | 31.89 | 31.96 | -1.480% | 96,697 | -3.849% |
| 2026-08-07 | 32.66 | 32.97 | 32.32 | 32.44 | -0.674% | 116,817 | -5.271% |
| 2026-08-06 | 32.99 | 33.09 | 32.52 | 32.66 | -0.092% | 122,999 | -5.909% |
| 2026-08-05 | 32.92 | 33.37 | 32.65 | 32.69 | -0.396% | 140,681 | -5.996% |
| 2026-08-04 | 32.67 | 32.95 | 32.30 | 32.82 | +0.490% | 124,148 | -6.368% |
| 2026-08-03 | 32.66 | 33.10 | 32.53 | 32.66 | +0.461% | 122,062 | -5.909% |
| 2026-07-31 | 32.44 | 32.57 | 31.87 | 32.51 | +0.775% | 126,212 | -5.475% |
| 2026-07-30 | 32.62 | 32.73 | 32.21 | 32.26 | -0.371% | 111,116 | -4.743% |
| 2026-07-29 | 32.62 | 32.90 | 32.27 | 32.38 | -1.069% | 131,094 | -5.096% |
| 2026-07-28 | 32.35 | 33.09 | 32.15 | 32.73 | +0.832% | 132,939 | -6.111% |
| 2026-07-27 | 32.95 | 34.01 | 31.66 | 32.46 | -5.115% | 432,610 | -5.330% |
| 2026-07-24 | 34.50 | 34.81 | 33.89 | 34.21 | +0.352% | 243,276 | -10.172% |
| 2026-07-23 | 33.80 | 34.21 | 33.57 | 34.09 | -0.409% | 136,987 | -9.856% |
| 2026-07-22 | 34.72 | 34.81 | 33.99 | 34.23 | -1.326% | 109,507 | -10.225% |
| 2026-07-21 | 34.48 | 34.74 | 34.11 | 34.69 | +0.434% | 147,268 | -11.415% |
| 2026-07-20 | 34.75 | 35.00 | 34.33 | 34.54 | -0.861% | 109,196 | -11.031% |
| 2026-07-17 | 35.37 | 35.67 | 34.59 | 34.84 | -2.518% | 192,248 | -11.797% |
| 2026-07-16 | 35.05 | 36.20 | 35.05 | 35.74 | +2.495% | 177,920 | -14.018% |
| 2026-07-15 | 34.52 | 35.19 | 34.52 | 34.87 | +1.484% | 138,847 | -11.873% |
| 2026-07-14 | 34.65 | 34.90 | 34.30 | 34.36 | -0.808% | 98,776 | -10.565% |
| 2026-07-13 | 34.51 | 34.83 | 34.34 | 34.64 | +0.844% | 91,313 | -11.288% |
| 2026-07-10 | 34.18 | 34.55 | 34.18 | 34.35 | +0.117% | 84,335 | -10.539% |
| 2026-07-09 | 33.90 | 34.31 | 33.90 | 34.31 | +1.539% | 129,555 | -10.434% |
| 2026-07-08 | 34.50 | 34.50 | 33.44 | 33.79 | -2.256% | 105,897 | -9.056% |
| 2026-07-07 | 34.73 | 34.83 | 34.40 | 34.57 | -0.058% | 113,832 | -11.108% |
| 2026-07-06 | 34.81 | 35.19 | 34.36 | 34.59 | -0.888% | 132,474 | -11.159% |
| 2026-07-02 | 35.72 | 35.76 | 34.90 | 34.90 | -1.994% | 114,973 | -11.948% |
| 2026-07-01 | 35.39 | 35.75 | 35.03 | 35.61 | +1.194% | 136,754 | -13.704% |
| 2026-06-30 | 34.79 | 35.25 | 34.61 | 35.19 | +0.831% | 111,298 | -12.674% |
| 2026-06-29 | 34.72 | 35.05 | 34.59 | 34.90 | -0.513% | 170,036 | -11.948% |
| 2026-06-26 | 35.30 | 35.38 | 34.78 | 35.08 | -0.142% | 616,196 | -12.400% |
| 2026-06-25 | 34.65 | 35.27 | 34.65 | 35.13 | +0.659% | 111,191 | -12.525% |
| 2026-06-24 | 34.38 | 35.13 | 34.38 | 34.90 | +1.189% | 148,871 | -11.948% |
| 2026-06-23 | 33.90 | 34.60 | 33.85 | 34.49 | +2.102% | 121,594 | -10.902% |
| 2026-06-22 | 33.64 | 34.17 | 33.60 | 33.78 | +0.446% | 127,889 | -9.029% |
| 2026-06-18 | 33.22 | 34.75 | 32.75 | 33.63 | +1.448% | 290,526 | -8.623% |
| 2026-06-17 | 33.70 | 33.90 | 32.72 | 33.15 | -2.155% | 100,105 | -7.300% |
| 2026-06-16 | 34.20 | 34.75 | 33.61 | 33.88 | +0.207% | 125,680 | -9.298% |
| 2026-06-15 | 34.33 | 34.70 | 33.79 | 33.81 | -1.801% | 86,407 | -9.110% |
| 2026-06-12 | 34.25 | 34.50 | 32.50 | 34.43 | +1.205% | 124,041 | -10.746% |
| 2026-06-11 | 34.15 | 34.20 | 33.63 | 34.02 | +0.354% | 99,820 | -9.671% |
| 2026-06-10 | 33.85 | 34.25 | 33.47 | 33.90 | +0.743% | 100,003 | -9.351% |
| 2026-06-09 | 33.38 | 34.25 | 33.38 | 33.65 | +1.785% | 108,293 | -8.678% |
| 2026-06-08 | 33.43 | 33.44 | 32.13 | 33.06 | -0.271% | 73,056 | -7.048% |
| 2026-06-05 | 32.96 | 33.54 | 32.81 | 33.15 | +0.668% | 91,233 | -7.300% |
| 2026-06-04 | 32.35 | 32.95 | 32.03 | 32.93 | +3.815% | 96,424 | -6.681% |
| 2026-06-03 | 32.69 | 32.69 | 31.71 | 31.72 | -3.204% | 91,586 | -3.121% |
| 2026-06-02 | 32.33 | 32.89 | 32.33 | 32.77 | +0.583% | 57,703 | -6.225% |
| 2026-06-01 | 32.60 | 33.01 | 32.10 | 32.58 | -0.549% | 93,639 | -5.678% |
| 2026-05-29 | 33.17 | 33.20 | 32.62 | 32.76 | -0.847% | 78,433 | -6.197% |
| 2026-05-28 | 32.83 | 33.04 | 32.46 | 33.04 | +0.487% | 52,129 | -6.992% |
| 2026-05-27 | 33.16 | 33.35 | 32.74 | 32.88 | -0.273% | 73,106 | -6.539% |
| 2026-05-26 | 32.75 | 33.34 | 32.75 | 32.97 | +0.703% | 64,794 | -6.794% |
| 2026-05-22 | 33.10 | 33.16 | 32.68 | 32.74 | -0.698% | 57,001 | -6.139% |
| 2026-05-21 | 32.45 | 33.02 | 32.27 | 32.97 | +0.703% | 91,711 | -6.794% |
| 2026-05-20 | 31.91 | 32.79 | 31.90 | 32.74 | +2.409% | 106,669 | -6.139% |
| 2026-05-19 | 31.69 | 32.41 | 31.69 | 31.97 | -0.405% | 67,795 | -3.879% |
| 2026-05-18 | 31.70 | 32.21 | 31.45 | 32.10 | +0.469% | 57,933 | -4.268% |
| 2026-05-15 | 32.41 | 32.68 | 31.68 | 31.95 | -1.419% | 91,083 | -3.818% |
| 2026-05-14 | 32.27 | 32.78 | 32.16 | 32.41 | +1.155% | 75,644 | -5.184% |
| 2026-05-13 | 32.41 | 32.64 | 32.04 | 32.04 | -1.928% | 72,407 | -4.089% |
| 2026-05-12 | 32.92 | 32.92 | 32.20 | 32.67 | -0.061% | 77,228 | -5.938% |
| 2026-05-11 | 33.37 | 33.37 | 32.66 | 32.69 | -2.038% | 62,653 | -5.996% |
| 2026-05-08 | 33.55 | 33.80 | 32.83 | 33.37 | -0.832% | 58,793 | -7.911% |
| 2026-05-07 | 33.63 | 33.95 | 33.40 | 33.65 | +0.839% | 83,499 | -8.678% |
| 2026-05-06 | 33.41 | 33.69 | 33.27 | 33.37 | +0.391% | 91,044 | -7.911% |
| 2026-05-05 | 32.77 | 33.43 | 32.75 | 33.24 | +2.120% | 87,214 | -7.551% |
| 2026-05-04 | 34.00 | 34.50 | 32.41 | 32.55 | -5.240% | 133,325 | -5.591% |
| 2026-05-01 | 32.92 | 34.53 | 32.92 | 34.35 | +3.996% | 135,742 | -10.539% |
| 2026-04-30 | 33.08 | 33.82 | 31.90 | 33.03 | +1.319% | 119,789 | -6.963% |
| 2026-04-29 | 32.98 | 33.05 | 32.20 | 32.60 | -2.073% | 88,173 | -5.736% |
| 2026-04-28 | 33.23 | 33.64 | 33.14 | 33.29 | +0.665% | 59,008 | -7.690% |
| 2026-04-27 | 32.81 | 33.70 | 32.79 | 33.07 | +0.762% | 97,071 | -7.076% |
| 2026-04-24 | 32.86 | 33.04 | 32.61 | 32.82 | -0.995% | 72,911 | -6.368% |
| 2026-04-23 | 32.94 | 33.15 | 32.75 | 33.15 | +0.883% | 61,455 | -7.300% |
| 2026-04-22 | 32.68 | 32.91 | 32.19 | 32.86 | +0.213% | 80,036 | -6.482% |
| 2026-04-21 | 33.00 | 33.19 | 32.50 | 32.79 | -0.817% | 186,193 | -6.282% |
| 2026-04-20 | 33.30 | 33.63 | 33.04 | 33.06 | -0.959% | 67,020 | -7.048% |
| 2026-04-17 | 32.84 | 34.00 | 32.74 | 33.38 | +2.455% | 111,276 | -7.939% |
| 2026-04-16 | 32.65 | 32.87 | 32.40 | 32.58 | -0.519% | 89,349 | -5.678% |
| 2026-04-15 | 33.22 | 33.22 | 32.52 | 32.75 | -0.878% | 62,323 | -6.168% |
| 2026-04-14 | 32.89 | 33.23 | 32.64 | 33.04 | +0.030% | 75,885 | -6.992% |
| 2026-04-13 | 32.85 | 33.04 | 32.66 | 33.03 | +0.091% | 66,255 | -6.963% |
| 2026-04-10 | 33.18 | 33.18 | 32.66 | 33.00 | -0.752% | 62,324 | -6.879% |
| 2026-04-09 | 32.51 | 33.43 | 32.51 | 33.25 | +1.682% | 99,349 | -7.579% |
| 2026-04-08 | 32.83 | 33.18 | 32.27 | 32.70 | +2.156% | 152,846 | -6.024% |
| 2026-04-07 | 31.68 | 32.30 | 31.50 | 32.01 | +0.724% | 77,280 | -3.999% |
| 2026-04-06 | 31.37 | 31.89 | 31.25 | 31.78 | +0.793% | 71,365 | -3.304% |
| 2026-04-02 | 31.03 | 31.58 | 30.86 | 31.53 | +0.350% | 62,142 | -2.537% |
| 2026-04-01 | 31.21 | 31.66 | 31.10 | 31.42 | +1.061% | 71,006 | -2.196% |
| 2026-03-31 | 30.89 | 31.22 | 30.66 | 31.09 | +1.369% | 111,149 | -1.158% |
| 2026-03-30 | 30.65 | 30.85 | 30.55 | 30.67 | +0.888% | 94,760 | +0.196% |
| 2026-03-27 | 30.72 | 30.75 | 30.39 | 30.40 | -1.872% | 84,963 | +1.086% |
| 2026-03-26 | 30.59 | 31.14 | 30.59 | 30.98 | +0.650% | 85,765 | -0.807% |
| 2026-03-25 | 31.05 | 31.31 | 30.65 | 30.78 | +0.032% | 75,692 | -0.162% |
| 2026-03-24 | 30.50 | 31.19 | 30.50 | 30.77 | 0.000% | 100,544 | -0.130% |
| 2026-03-23 | 30.77 | 31.53 | 30.57 | 30.77 | +2.226% | 176,881 | -0.130% |
| 2026-03-20 | 30.09 | 30.20 | 29.71 | 30.10 | +0.367% | 410,505 | +2.093% |
| 2026-03-19 | 29.50 | 30.37 | 29.50 | 29.99 | +1.181% | 113,017 | +2.467% |
| 2026-03-18 | 29.70 | 29.91 | 29.55 | 29.64 | -1.002% | 133,063 | +3.677% |
| 2026-03-17 | 30.47 | 30.71 | 29.84 | 29.94 | -0.927% | 114,751 | +2.639% |
| 2026-03-16 | 30.14 | 30.46 | 29.99 | 30.22 | +1.003% | 74,572 | +1.688% |
| 2026-03-13 | 30.03 | 30.05 | 29.48 | 29.92 | +0.268% | 98,226 | +2.707% |
| 2026-03-12 | 29.23 | 29.95 | 29.04 | 29.84 | +0.101% | 85,855 | +2.983% |
| 2026-03-11 | 30.15 | 30.53 | 29.62 | 29.81 | -1.552% | 107,320 | +3.086% |
| 2026-03-10 | 30.25 | 31.02 | 29.92 | 30.28 | -0.296% | 110,773 | +1.486% |
| 2026-03-09 | 30.04 | 30.40 | 29.13 | 30.37 | -0.622% | 172,418 | +1.185% |
| 2026-03-06 | 30.37 | 30.69 | 30.04 | 30.56 | -2.114% | 127,187 | +0.556% |
| 2026-03-05 | 31.49 | 31.66 | 31.04 | 31.22 | -1.824% | 132,290 | -1.570% |
| 2026-03-04 | 31.79 | 32.07 | 31.59 | 31.80 | +0.284% | 106,404 | -3.365% |
| 2026-03-03 | 31.18 | 31.86 | 30.91 | 31.71 | -0.157% | 111,938 | -3.091% |
| 2026-03-02 | 30.96 | 31.93 | 30.64 | 31.76 | +1.405% | 144,943 | -3.243% |
| 2026-02-27 | 31.62 | 32.00 | 31.00 | 31.32 | -2.823% | 158,576 | -1.884% |
| 2026-02-26 | 32.25 | 32.83 | 32.05 | 32.23 | +0.062% | 111,876 | -4.654% |
| 2026-02-25 | 31.69 | 32.28 | 31.59 | 32.21 | +2.254% | 95,252 | -4.595% |
| 2026-02-24 | 31.50 | 31.57 | 31.20 | 31.50 | +0.127% | 94,835 | -2.444% |
| 2026-02-23 | 32.82 | 32.92 | 31.25 | 31.46 | -4.173% | 157,553 | -2.320% |
| 2026-02-20 | 32.49 | 32.91 | 32.24 | 32.83 | +1.078% | 110,506 | -6.397% |
| 2026-02-19 | 32.43 | 32.62 | 32.16 | 32.48 | -1.277% | 96,189 | -5.388% |
| 2026-02-18 | 33.06 | 33.75 | 32.84 | 32.90 | -0.333% | 110,357 | -6.596% |
| 2026-02-17 | 33.12 | 33.39 | 32.90 | 33.01 | -0.091% | 102,110 | -6.907% |
| 2026-02-13 | 33.08 | 33.20 | 32.55 | 33.04 | +0.182% | 70,215 | -6.992% |
| 2026-02-12 | 33.22 | 33.25 | 32.38 | 32.98 | 0.000% | 119,722 | -6.822% |
| 2026-02-11 | 33.52 | 33.74 | 32.86 | 32.98 | -0.961% | 129,743 | -6.822% |
| 2026-02-10 | 33.63 | 33.86 | 33.19 | 33.30 | -1.246% | 103,322 | -7.718% |
| 2026-02-09 | 33.38 | 33.86 | 33.03 | 33.72 | +0.507% | 129,092 | -8.867% |
| 2026-02-06 | 33.77 | 33.95 | 33.49 | 33.55 | +0.179% | 113,324 | -8.405% |
| 2026-02-05 | 33.60 | 33.99 | 33.29 | 33.49 | -0.387% | 138,985 | -8.241% |
| 2026-02-04 | 33.58 | 34.37 | 33.58 | 33.62 | +0.810% | 204,466 | -8.596% |
| 2026-02-03 | 33.05 | 33.95 | 32.99 | 33.35 | +0.755% | 143,296 | -7.856% |
| 2026-02-02 | 32.33 | 33.50 | 32.18 | 33.10 | +2.827% | 134,316 | -7.160% |
| 2026-01-30 | 32.17 | 32.47 | 31.70 | 32.19 | -0.371% | 188,865 | -4.536% |
| 2026-01-29 | 31.70 | 32.39 | 31.38 | 32.31 | +0.093% | 161,896 | -4.890% |
| 2026-01-28 | 32.44 | 32.60 | 32.09 | 32.28 | -0.216% | 155,106 | -4.802% |
| 2026-01-27 | 32.26 | 32.65 | 31.91 | 32.35 | +0.372% | 75,706 | -5.008% |
| 2026-01-26 | 32.19 | 32.39 | 31.74 | 32.23 | 0.000% | 90,803 | -4.654% |
| 2026-01-23 | 33.29 | 33.29 | 32.00 | 32.23 | -3.705% | 104,968 | -4.654% |
| 2026-01-22 | 33.58 | 33.96 | 33.23 | 33.47 | -0.060% | 160,186 | -8.186% |
| 2026-01-21 | 32.08 | 33.66 | 31.90 | 33.49 | +5.182% | 216,674 | -8.241% |
| 2026-01-20 | 31.88 | 32.16 | 31.67 | 31.84 | -1.333% | 84,040 | -3.486% |
| 2026-01-16 | 32.62 | 32.62 | 32.10 | 32.27 | -0.309% | 101,711 | -4.772% |
| 2026-01-15 | 31.73 | 32.67 | 31.66 | 32.37 | +1.697% | 138,246 | -5.066% |
| 2026-01-14 | 31.27 | 31.85 | 31.15 | 31.83 | +1.856% | 91,255 | -3.456% |
| 2026-01-13 | 31.50 | 31.62 | 31.12 | 31.25 | -0.762% | 75,327 | -1.664% |
| 2026-01-12 | 31.18 | 31.55 | 31.11 | 31.49 | -0.380% | 83,686 | -2.413% |
| 2026-01-09 | 31.65 | 31.91 | 31.39 | 31.61 | -0.347% | 78,719 | -2.784% |
| 2026-01-08 | 30.55 | 31.78 | 30.55 | 31.72 | +3.356% | 110,461 | -3.121% |
| 2026-01-07 | 30.83 | 30.83 | 30.21 | 30.69 | -0.615% | 79,312 | +0.130% |
| 2026-01-06 | 30.57 | 30.92 | 30.46 | 30.88 | +0.260% | 114,423 | -0.486% |
| 2026-01-05 | 30.35 | 31.24 | 30.28 | 30.80 | +1.149% | 98,382 | -0.227% |
| 2026-01-02 | 30.40 | 30.50 | 30.06 | 30.45 | +0.197% | 103,883 | +0.920% |
| 2025-12-31 | 31.00 | 31.00 | 30.35 | 30.39 | -1.619% | 105,118 | +1.119% |
| 2025-12-30 | 31.19 | 31.19 | 30.84 | 30.89 | -1.152% | 89,837 | -0.518% |
| 2025-12-29 | 31.29 | 31.33 | 31.05 | 31.25 | -0.032% | 92,470 | -1.664% |
| 2025-12-26 | 31.23 | 31.32 | 31.00 | 31.26 | +0.032% | 65,758 | -1.695% |
| 2025-12-24 | 31.36 | 31.52 | 31.15 | 31.25 | -0.446% | 55,074 | -1.664% |
| 2025-12-23 | 31.51 | 31.63 | 31.34 | 31.39 | -0.727% | 93,024 | -2.103% |
| 2025-12-22 | 31.91 | 32.14 | 31.34 | 31.62 | -1.342% | 118,377 | -2.815% |
| 2025-12-19 | 32.65 | 32.65 | 31.73 | 32.05 | -1.080% | 414,480 | -4.119% |
| 2025-12-18 | 32.38 | 32.53 | 32.12 | 32.40 | +0.778% | 89,035 | -5.154% |
| 2025-12-17 | 31.86 | 32.35 | 31.86 | 32.15 | +0.657% | 109,786 | -4.417% |
| 2025-12-16 | 32.27 | 32.41 | 31.74 | 31.94 | -0.746% | 148,673 | -3.788% |
| 2025-12-15 | 32.20 | 32.36 | 32.00 | 32.18 | +0.594% | 100,880 | -4.506% |
| 2025-12-12 | 32.35 | 32.35 | 31.82 | 31.99 | -0.405% | 101,119 | -3.939% |
| 2025-12-11 | 31.69 | 32.19 | 31.44 | 32.12 | +1.549% | 125,013 | -4.328% |
| 2025-12-10 | 30.69 | 31.92 | 30.69 | 31.63 | +2.728% | 243,760 | -2.845% |
| 2025-12-09 | 30.79 | 31.18 | 30.71 | 30.79 | +0.228% | 120,670 | -0.195% |
| 2025-12-08 | 30.85 | 30.92 | 30.00 | 30.72 | +0.589% | 105,169 | +0.033% |
| 2025-12-05 | 30.23 | 30.79 | 30.20 | 30.54 | +0.296% | 165,349 | +0.622% |
| 2025-12-04 | 30.50 | 30.90 | 30.11 | 30.45 | -0.490% | 113,075 | +0.920% |
| 2025-12-03 | 30.12 | 30.61 | 30.12 | 30.60 | +2.068% | 117,501 | +0.425% |
| 2025-12-02 | 30.03 | 30.23 | 29.75 | 29.98 | -0.067% | 101,255 | +2.502% |
| 2025-12-01 | 29.24 | 30.06 | 29.16 | 30.00 | +2.284% | 239,599 | +2.433% |
| 2025-11-28 | 29.38 | 29.50 | 29.27 | 29.33 | -0.272% | 74,709 | +4.773% |
| 2025-11-26 | 29.46 | 29.89 | 29.30 | 29.41 | -0.976% | 324,781 | +4.488% |
| 2025-11-25 | 29.14 | 29.95 | 29.14 | 29.70 | +2.484% | 159,599 | +3.468% |
| 2025-11-24 | 28.99 | 29.12 | 28.74 | 28.98 | -0.583% | 231,399 | +6.039% |
| 2025-11-21 | 28.43 | 29.34 | 28.23 | 29.15 | +3.076% | 190,923 | +5.420% |
| 2025-11-20 | 28.35 | 28.83 | 28.27 | 28.28 | -0.632% | 142,569 | +8.663% |
| 2025-11-19 | 28.24 | 28.56 | 28.19 | 28.46 | +1.029% | 129,798 | +7.976% |
| 2025-11-18 | 28.13 | 28.84 | 28.04 | 28.17 | +0.285% | 122,903 | +9.088% |
| 2025-11-17 | 28.70 | 28.97 | 28.09 | 28.09 | -2.601% | 158,323 | +9.398% |
| 2025-11-14 | 28.74 | 28.95 | 28.35 | 28.84 | +0.104% | 107,271 | +6.553% |
| 2025-11-13 | 28.79 | 29.04 | 28.57 | 28.81 | -0.035% | 116,646 | +6.664% |
| 2025-11-12 | 28.86 | 29.00 | 28.71 | 28.82 | +0.453% | 134,888 | +6.627% |
| 2025-11-11 | 28.87 | 29.05 | 28.53 | 28.69 | -0.623% | 118,058 | +7.110% |
| 2025-11-10 | 28.89 | 29.19 | 28.58 | 28.87 | +0.278% | 126,568 | +6.443% |
| 2025-11-07 | 28.59 | 28.83 | 28.35 | 28.79 | +0.876% | 217,894 | +6.738% |
| 2025-11-06 | 28.65 | 29.17 | 28.52 | 28.54 | -1.006% | 156,414 | +7.673% |
| 2025-11-05 | 28.18 | 28.85 | 27.99 | 28.83 | +2.017% | 101,940 | +6.590% |
| 2025-11-04 | 28.52 | 28.67 | 28.21 | 28.26 | -1.120% | 182,938 | +8.740% |
| 2025-11-03 | 27.90 | 28.73 | 27.59 | 28.58 | +1.636% | 215,988 | +7.523% |
| 2025-10-31 | 28.21 | 28.37 | 27.74 | 28.12 | -1.160% | 194,628 | +9.282% |
| 2025-10-30 | 27.88 | 28.45 | 27.83 | 28.45 | +1.862% | 216,061 | +8.014% |
| 2025-10-29 | 28.15 | 28.67 | 27.80 | 27.93 | -1.586% | 223,745 | +10.025% |
| 2025-10-28 | 27.88 | 28.65 | 27.86 | 28.38 | +1.502% | 238,266 | +8.280% |
| 2025-10-27 | 27.60 | 28.11 | 27.60 | 27.96 | +1.747% | 141,333 | +9.907% |
| 2025-10-24 | 27.02 | 27.68 | 26.98 | 27.48 | -0.507% | 157,200 | +11.827% |
| 2025-10-23 | 27.87 | 27.87 | 27.48 | 27.62 | -0.861% | 117,819 | +11.260% |
| 2025-10-22 | 27.93 | 28.19 | 27.70 | 27.86 | +0.144% | 105,967 | +10.302% |
| 2025-10-21 | 27.65 | 27.93 | 27.61 | 27.82 | 0.000% | 70,222 | +10.460% |
| 2025-10-20 | 27.31 | 27.87 | 27.31 | 27.82 | +2.430% | 107,035 | +10.460% |
| 2025-10-17 | 26.82 | 27.23 | 26.59 | 27.16 | +2.723% | 154,617 | +13.144% |
| 2025-10-16 | 27.59 | 27.66 | 26.32 | 26.44 | -4.960% | 192,373 | +16.225% |
| 2025-10-15 | 28.51 | 28.51 | 27.69 | 27.82 | -2.077% | 107,854 | +10.460% |
| 2025-10-14 | 27.21 | 28.53 | 27.21 | 28.41 | +3.497% | 92,365 | +8.166% |
| 2025-10-13 | 27.47 | 27.66 | 27.05 | 27.45 | +1.254% | 127,727 | +11.949% |
| 2025-10-10 | 27.92 | 28.23 | 27.10 | 27.11 | -3.248% | 143,368 | +13.353% |
| 2025-10-09 | 28.20 | 28.27 | 27.84 | 28.02 | -0.814% | 97,301 | +9.672% |
| 2025-10-08 | 28.45 | 28.47 | 28.20 | 28.25 | -0.212% | 89,716 | +8.779% |
| 2025-10-07 | 28.48 | 28.89 | 28.28 | 28.31 | -0.702% | 108,704 | +8.548% |
| 2025-10-06 | 28.45 | 28.79 | 28.19 | 28.51 | +1.099% | 168,658 | +7.787% |
| 2025-10-03 | 27.90 | 28.45 | 27.90 | 28.20 | +1.402% | 170,428 | +8.972% |
| 2025-10-02 | 27.73 | 27.99 | 27.64 | 27.81 | -0.036% | 132,373 | +10.500% |
| 2025-10-01 | 28.00 | 28.00 | 27.73 | 27.82 | -1.522% | 93,380 | +10.460% |
| 2025-09-30 | 28.23 | 28.39 | 27.91 | 28.25 | -0.177% | 106,571 | +8.779% |
| 2025-09-29 | 29.06 | 29.13 | 28.25 | 28.30 | -2.515% | 106,051 | +8.587% |
| 2025-09-26 | 29.00 | 29.23 | 28.88 | 29.03 | +0.346% | 93,136 | +5.856% |
| 2025-09-25 | 29.00 | 29.03 | 28.73 | 28.93 | -0.447% | 131,897 | +6.222% |
| 2025-09-24 | 29.19 | 29.38 | 28.77 | 29.06 | -0.650% | 96,429 | +5.747% |
| 2025-09-23 | 29.52 | 29.92 | 29.10 | 29.25 | -0.679% | 101,217 | +5.060% |
| 2025-09-22 | 30.00 | 30.17 | 29.22 | 29.45 | -2.289% | 203,579 | +4.346% |
| 2025-09-19 | 30.87 | 30.87 | 30.05 | 30.14 | -2.523% | 510,541 | +1.958% |
| 2025-09-18 | 30.08 | 30.95 | 30.08 | 30.92 | +3.135% | 85,021 | -0.614% |
| 2025-09-17 | 29.92 | 30.82 | 29.92 | 29.98 | +0.335% | 106,382 | +2.502% |
| 2025-09-16 | 30.10 | 30.10 | 29.60 | 29.88 | -1.092% | 121,378 | +2.845% |
| 2025-09-15 | 30.55 | 30.73 | 30.11 | 30.21 | -0.788% | 69,464 | +1.721% |
| 2025-09-12 | 30.64 | 30.69 | 30.34 | 30.45 | -1.168% | 72,599 | +0.920% |
| 2025-09-11 | 30.49 | 30.81 | 30.31 | 30.81 | +1.116% | 96,793 | -0.260% |
| 2025-09-10 | 30.48 | 30.68 | 30.30 | 30.47 | +0.066% | 71,078 | +0.853% |
| 2025-09-09 | 30.68 | 30.74 | 30.33 | 30.45 | -1.136% | 106,172 | +0.920% |
| 2025-09-08 | 31.03 | 31.03 | 30.57 | 30.80 | -0.613% | 142,543 | -0.227% |
| 2025-09-05 | 31.41 | 31.79 | 30.93 | 30.99 | -1.243% | 76,671 | -0.839% |
| 2025-09-04 | 31.02 | 31.38 | 31.00 | 31.38 | +1.422% | 77,340 | -2.071% |
| 2025-09-03 | 30.88 | 31.29 | 30.69 | 30.94 | -0.129% | 109,956 | -0.679% |
| 2025-09-02 | 30.89 | 31.06 | 30.71 | 30.98 | -0.832% | 208,145 | -0.807% |
| 2025-08-29 | 31.41 | 31.48 | 31.14 | 31.24 | -0.383% | 80,844 | -1.633% |
| 2025-08-28 | 31.57 | 31.57 | 31.20 | 31.36 | -0.096% | 85,480 | -2.009% |
| 2025-08-27 | 31.06 | 31.60 | 31.06 | 31.39 | +0.674% | 122,849 | -2.103% |
| 2025-08-26 | 30.77 | 31.36 | 30.47 | 31.18 | +0.906% | 96,196 | -1.443% |
| 2025-08-25 | 31.09 | 31.19 | 30.89 | 30.90 | -0.993% | 88,347 | -0.550% |
| 2025-08-22 | 29.97 | 31.31 | 29.84 | 31.21 | +5.049% | 163,388 | -1.538% |
| 2025-08-21 | 29.85 | 29.91 | 29.54 | 29.71 | -1.720% | 87,215 | +3.433% |
| 2025-08-20 | 30.11 | 30.37 | 29.90 | 30.23 | +0.700% | 119,545 | +1.654% |
| 2025-08-19 | 30.13 | 30.44 | 29.84 | 30.02 | -0.629% | 150,821 | +2.365% |
| 2025-08-18 | 30.02 | 30.21 | 29.81 | 30.21 | +0.432% | 88,365 | +1.721% |
| 2025-08-15 | 30.62 | 30.62 | 30.02 | 30.08 | -1.635% | 86,373 | +2.161% |
| 2025-08-14 | 30.33 | 30.59 | 30.22 | 30.58 | -0.358% | 97,318 | +0.491% |
| 2025-08-13 | 30.12 | 30.72 | 29.89 | 30.69 | +2.642% | 116,847 | +0.130% |
| 2025-08-12 | 29.00 | 29.94 | 28.90 | 29.90 | +3.460% | 106,046 | +2.776% |
| 2025-08-11 | 28.77 | 28.99 | 28.77 | 28.90 | +0.487% | 93,940 | +6.332% |
| 2025-08-08 | 28.53 | 28.84 | 28.27 | 28.76 | +1.697% | 72,005 | +6.850% |
| 2025-08-07 | 28.69 | 28.69 | 28.11 | 28.28 | -0.702% | 92,434 | +8.663% |
| 2025-08-06 | 28.83 | 28.89 | 28.47 | 28.48 | -1.385% | 99,066 | +7.900% |
| 2025-08-05 | 28.86 | 28.90 | 28.43 | 28.88 | -0.345% | 108,096 | +6.406% |
| 2025-08-04 | 28.59 | 28.98 | 28.57 | 28.98 | +1.011% | 91,756 | +6.039% |
| 2025-08-01 | 29.14 | 29.14 | 28.49 | 28.69 | -2.548% | 161,174 | +7.110% |
| 2025-07-31 | 29.61 | 29.79 | 29.14 | 29.44 | -1.473% | 137,518 | +4.382% |
| 2025-07-30 | 30.67 | 30.94 | 29.81 | 29.88 | -2.798% | 145,722 | +2.845% |
| 2025-07-29 | 30.87 | 30.99 | 30.63 | 30.74 | +0.490% | 168,390 | -0.033% |
| 2025-07-28 | 30.18 | 30.75 | 30.11 | 30.59 | +1.628% | 160,519 | +0.458% |
| 2025-07-25 | 30.46 | 30.91 | 29.73 | 30.10 | -1.826% | 115,962 | +2.093% |
| 2025-07-24 | 30.86 | 30.89 | 30.52 | 30.66 | -1.001% | 113,930 | +0.228% |
| 2025-07-23 | 31.18 | 31.18 | 30.59 | 30.97 | -0.065% | 87,742 | -0.775% |
| 2025-07-22 | 30.92 | 31.39 | 30.77 | 30.99 | +0.065% | 120,218 | -0.839% |
| 2025-07-21 | 31.19 | 31.41 | 30.76 | 30.97 | -0.226% | 91,172 | -0.775% |
| 2025-07-18 | 31.38 | 31.39 | 30.86 | 31.04 | -0.385% | 95,657 | -0.999% |
| 2025-07-17 | 30.58 | 31.36 | 30.50 | 31.16 | +1.631% | 159,551 | -1.380% |
| 2025-07-16 | 30.40 | 30.72 | 29.93 | 30.66 | +1.355% | 128,467 | +0.228% |
| 2025-07-15 | 31.14 | 31.14 | 30.25 | 30.25 | -2.889% | 121,304 | +1.587% |
| 2025-07-14 | 30.60 | 31.17 | 30.47 | 31.15 | +1.466% | 67,757 | -1.348% |
| 2025-07-11 | 30.98 | 30.98 | 30.65 | 30.70 | -1.381% | 67,252 | +0.098% |
| 2025-07-10 | 30.88 | 31.32 | 30.88 | 31.13 | +0.322% | 68,868 | -1.285% |
| 2025-07-09 | 30.92 | 31.06 | 30.72 | 31.03 | +0.323% | 75,388 | -0.967% |
| 2025-07-08 | 30.87 | 31.25 | 30.78 | 30.93 | +0.749% | 91,951 | -0.647% |
| 2025-07-07 | 31.26 | 31.36 | 30.67 | 30.70 | -1.603% | 99,662 | +0.098% |
| 2025-07-03 | 31.00 | 31.38 | 31.00 | 31.20 | +1.397% | 65,636 | -1.506% |
| 2025-07-02 | 30.67 | 31.02 | 30.41 | 30.77 | +0.885% | 111,492 | -0.130% |
| 2025-07-01 | 29.30 | 30.84 | 29.20 | 30.50 | +3.636% | 123,907 | +0.754% |
| 2025-06-30 | 29.56 | 29.74 | 29.39 | 29.43 | +0.136% | 132,728 | +4.417% |
| 2025-06-27 | 29.44 | 29.67 | 29.31 | 29.39 | +0.102% | 231,548 | +4.559% |
| 2025-06-26 | 29.04 | 29.46 | 29.00 | 29.36 | +1.557% | 99,561 | +4.666% |
| 2025-06-25 | 28.99 | 29.09 | 28.80 | 28.91 | -0.482% | 90,089 | +6.295% |
| 2025-06-24 | 29.03 | 29.48 | 29.03 | 29.05 | +0.554% | 112,652 | +5.783% |
| 2025-06-23 | 27.76 | 28.92 | 27.76 | 28.89 | +3.289% | 137,830 | +6.369% |
| 2025-06-20 | 28.11 | 28.29 | 27.92 | 27.97 | -0.285% | 298,223 | +9.868% |
| 2025-06-18 | 27.65 | 28.16 | 27.65 | 28.05 | +1.264% | 110,706 | +9.554% |
| 2025-06-17 | 27.71 | 28.05 | 27.69 | 27.70 | -0.788% | 109,790 | +10.939% |
| 2025-06-16 | 28.37 | 28.71 | 27.86 | 27.92 | -0.321% | 173,515 | +10.064% |
| 2025-06-13 | 28.31 | 28.35 | 27.98 | 28.01 | -2.131% | 110,269 | +9.711% |
| 2025-06-12 | 28.62 | 28.76 | 28.35 | 28.62 | -0.590% | 101,436 | +7.372% |
| 2025-06-11 | 29.11 | 29.11 | 28.64 | 28.79 | -0.484% | 158,420 | +6.738% |
| 2025-06-10 | 28.68 | 29.18 | 28.44 | 28.93 | +1.473% | 101,001 | +6.222% |
| 2025-06-09 | 28.45 | 28.76 | 28.31 | 28.51 | +0.671% | 110,256 | +7.787% |
| 2025-06-06 | 28.26 | 28.40 | 27.89 | 28.32 | +1.761% | 82,600 | +8.510% |
| 2025-06-05 | 27.80 | 27.97 | 27.75 | 27.83 | 0.000% | 112,301 | +10.420% |
| 2025-06-04 | 28.16 | 28.37 | 27.71 | 27.83 | -0.749% | 106,287 | +10.420% |
| 2025-06-03 | 27.75 | 28.17 | 27.67 | 28.04 | +0.936% | 90,328 | +9.593% |
| 2025-06-02 | 28.15 | 28.20 | 27.68 | 27.78 | -1.454% | 114,986 | +10.619% |
| 2025-05-30 | 28.34 | 28.34 | 28.13 | 28.19 | -0.844% | 68,539 | +9.010% |
| 2025-05-29 | 28.09 | 28.43 | 27.92 | 28.43 | +1.066% | 90,325 | +8.090% |
| 2025-05-28 | 28.58 | 28.68 | 28.01 | 28.13 | -1.952% | 76,421 | +9.243% |
| 2025-05-27 | 28.38 | 28.72 | 27.94 | 28.69 | +2.501% | 116,645 | +7.110% |
| 2025-05-23 | 27.66 | 28.02 | 27.56 | 27.99 | -0.462% | 112,521 | +9.789% |
| 2025-05-22 | 28.38 | 28.39 | 28.08 | 28.12 | -1.953% | 88,801 | +9.282% |
| 2025-05-21 | 29.04 | 29.20 | 28.63 | 28.68 | -2.349% | 99,188 | +7.148% |
| 2025-05-20 | 29.35 | 29.53 | 29.32 | 29.37 | -0.272% | 91,379 | +4.631% |
| 2025-05-19 | 29.28 | 29.56 | 29.26 | 29.45 | -0.439% | 99,661 | +4.346% |
| 2025-05-16 | 29.93 | 29.93 | 29.22 | 29.58 | -1.070% | 185,472 | +3.888% |
| 2025-05-15 | 29.76 | 29.96 | 29.64 | 29.90 | +0.606% | 69,451 | +2.776% |
| 2025-05-14 | 29.78 | 29.87 | 29.56 | 29.72 | -0.335% | 84,492 | +3.398% |
| 2025-05-13 | 29.86 | 30.03 | 29.42 | 29.82 | +0.506% | 98,748 | +3.052% |
| 2025-05-12 | 29.88 | 30.28 | 29.56 | 29.67 | +2.735% | 129,330 | +3.573% |
| 2025-05-09 | 28.73 | 29.00 | 28.70 | 28.88 | -0.069% | 92,820 | +6.406% |
| 2025-05-08 | 28.50 | 29.09 | 28.50 | 28.90 | +2.048% | 93,642 | +6.332% |
| 2025-05-07 | 28.58 | 28.64 | 28.21 | 28.32 | -0.071% | 84,973 | +8.510% |
| 2025-05-06 | 28.33 | 28.59 | 28.24 | 28.34 | -0.736% | 83,021 | +8.433% |
| 2025-05-05 | 28.26 | 28.74 | 28.25 | 28.55 | +0.070% | 120,955 | +7.636% |
| 2025-05-02 | 28.20 | 28.66 | 28.20 | 28.53 | +1.711% | 94,701 | +7.711% |
| 2025-05-01 | 28.08 | 28.30 | 27.57 | 28.05 | -0.497% | 122,643 | +9.554% |
| 2025-04-30 | 28.62 | 28.62 | 27.80 | 28.19 | -1.709% | 137,342 | +9.010% |
| 2025-04-29 | 28.55 | 28.72 | 27.74 | 28.68 | +0.526% | 122,591 | +7.148% |
| 2025-04-28 | 28.25 | 28.55 | 28.09 | 28.53 | +0.635% | 107,318 | +7.711% |
| 2025-04-25 | 28.40 | 28.57 | 28.00 | 28.35 | -1.082% | 110,919 | +8.395% |
| 2025-04-24 | 28.49 | 28.70 | 28.22 | 28.66 | +0.245% | 96,261 | +7.223% |
| 2025-04-23 | 28.93 | 29.36 | 28.38 | 28.59 | +1.239% | 129,707 | +7.485% |
| 2025-04-22 | 27.70 | 28.42 | 27.47 | 28.24 | +2.245% | 125,929 | +8.817% |
| 2025-04-21 | 27.45 | 27.70 | 27.33 | 27.62 | +0.109% | 144,130 | +11.260% |
| 2025-04-17 | 27.24 | 27.73 | 27.24 | 27.59 | +0.730% | 123,325 | +11.381% |
| 2025-04-16 | 27.20 | 27.58 | 27.15 | 27.39 | +0.256% | 130,926 | +12.194% |
| 2025-04-15 | 26.85 | 27.46 | 26.85 | 27.32 | +1.524% | 110,583 | +12.482% |
| 2025-04-14 | 26.71 | 26.98 | 26.28 | 26.91 | 0.000% | 151,687 | +14.195% |