Dark

SBSI
Southside Bancshares, Inc.
stock NYSE

Market Open

Jul 2, 2026 2:37:59 PM EDT

35.19USD-1.193%(-0.42)47,937

35.17Bid 35.25Ask 0.08Spread

Pre-market

0.00USD-100.000%(-35.61)0

After-hours

Jul 1, 2026 4:10:30 PM EDT

35.61USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	35.7200	35.7200	35.1200	35.1900	-1.179%	47,937	0.000%
2026-07-01	35.3900	35.7500	35.0300	35.6100	+1.194%	136,754	-1.179%
2026-06-30	34.7900	35.2500	34.6100	35.1900	+0.831%	111,298	0.000%
2026-06-29	34.7200	35.0450	34.5950	34.9000	-0.513%	170,036	+0.831%
2026-06-26	35.3000	35.3800	34.7800	35.0800	-0.142%	616,196	+0.314%
2026-06-25	34.6500	35.2700	34.6500	35.1300	+0.659%	111,191	+0.171%
2026-06-24	34.3800	35.1300	34.3800	34.9000	+1.189%	148,871	+0.831%
2026-06-23	33.9000	34.6000	33.8520	34.4900	+2.102%	121,594	+2.030%
2026-06-22	33.6400	34.1750	33.6000	33.7800	+0.446%	127,889	+4.174%
2026-06-18	33.2200	34.7500	32.7501	33.6300	+1.448%	290,526	+4.639%
2026-06-17	33.7000	33.9000	32.7200	33.1500	-2.155%	100,105	+6.154%
2026-06-16	34.2000	34.7500	33.6100	33.8800	+0.207%	125,680	+3.867%
2026-06-15	34.3300	34.7000	33.7900	33.8100	-1.801%	86,407	+4.082%
2026-06-12	34.2500	34.5000	32.4960	34.4300	+1.205%	124,041	+2.207%
2026-06-11	34.1500	34.1950	33.6250	34.0200	+0.354%	99,820	+3.439%
2026-06-10	33.8500	34.2500	33.4700	33.9000	+0.743%	100,003	+3.805%
2026-06-09	33.3800	34.2500	33.3800	33.6500	+1.785%	108,293	+4.577%
2026-06-08	33.4300	33.4400	32.1300	33.0600	-0.271%	73,056	+6.443%
2026-06-05	32.9600	33.5400	32.8100	33.1500	+0.668%	91,233	+6.154%
2026-06-04	32.3500	32.9500	32.0300	32.9300	+3.815%	96,424	+6.863%
2026-06-03	32.6900	32.6900	31.7100	31.7200	-3.204%	91,586	+10.939%
2026-06-02	32.3300	32.8900	32.3300	32.7700	+0.583%	57,703	+7.385%
2026-06-01	32.6000	33.0139	32.1000	32.5800	-0.549%	93,639	+8.011%
2026-05-29	33.1700	33.2000	32.6200	32.7600	-0.847%	78,433	+7.418%
2026-05-28	32.8300	33.0400	32.4600	33.0400	+0.487%	52,129	+6.507%
2026-05-27	33.1600	33.3500	32.7400	32.8800	-0.273%	73,106	+7.026%
2026-05-26	32.7500	33.3400	32.7500	32.9700	+0.703%	64,794	+6.733%
2026-05-22	33.1000	33.1600	32.6801	32.7400	-0.698%	57,001	+7.483%
2026-05-21	32.4500	33.0200	32.2650	32.9700	+0.703%	91,711	+6.733%
2026-05-20	31.9100	32.7900	31.9000	32.7400	+2.409%	106,669	+7.483%
2026-05-19	31.6900	32.4100	31.6900	31.9700	-0.405%	67,795	+10.072%
2026-05-18	31.7000	32.2100	31.4500	32.1000	+0.469%	57,933	+9.626%
2026-05-15	32.4100	32.6800	31.6800	31.9500	-1.419%	91,083	+10.141%
2026-05-14	32.2700	32.7800	32.1600	32.4100	+1.155%	75,644	+8.578%
2026-05-13	32.4100	32.6373	32.0400	32.0400	-1.928%	72,407	+9.831%
2026-05-12	32.9200	32.9200	32.2000	32.6700	-0.061%	77,228	+7.713%
2026-05-11	33.3700	33.3700	32.6600	32.6900	-2.038%	62,653	+7.648%
2026-05-08	33.5500	33.8000	32.8300	33.3700	-0.832%	58,793	+5.454%
2026-05-07	33.6300	33.9500	33.4000	33.6500	+0.839%	83,499	+4.577%
2026-05-06	33.4100	33.6850	33.2700	33.3700	+0.391%	91,044	+5.454%
2026-05-05	32.7700	33.4300	32.7500	33.2400	+2.120%	87,214	+5.866%
2026-05-04	34.0000	34.5000	32.4100	32.5500	-5.240%	133,325	+8.111%
2026-05-01	32.9200	34.5300	32.9200	34.3500	+3.996%	135,742	+2.445%
2026-04-30	33.0800	33.8200	31.9000	33.0300	+1.319%	119,789	+6.540%
2026-04-29	32.9800	33.0500	32.2000	32.6000	-2.073%	88,173	+7.945%
2026-04-28	33.2300	33.6400	33.1400	33.2900	+0.665%	59,008	+5.707%
2026-04-27	32.8100	33.7000	32.7901	33.0700	+0.762%	97,071	+6.411%
2026-04-24	32.8600	33.0400	32.6105	32.8200	-0.995%	72,911	+7.221%
2026-04-23	32.9400	33.1500	32.7500	33.1500	+0.883%	61,455	+6.154%
2026-04-22	32.6800	32.9100	32.1900	32.8600	+0.213%	80,036	+7.091%
2026-04-21	33.0000	33.1900	32.5000	32.7900	-0.817%	186,193	+7.319%
2026-04-20	33.3000	33.6300	33.0400	33.0600	-0.959%	67,020	+6.443%
2026-04-17	32.8400	34.0000	32.7400	33.3800	+2.455%	111,276	+5.422%
2026-04-16	32.6500	32.8700	32.4000	32.5800	-0.519%	89,349	+8.011%
2026-04-15	33.2200	33.2200	32.5200	32.7500	-0.878%	62,323	+7.450%
2026-04-14	32.8900	33.2300	32.6400	33.0400	+0.030%	75,885	+6.507%
2026-04-13	32.8500	33.0400	32.6600	33.0300	+0.091%	66,255	+6.540%
2026-04-10	33.1800	33.1800	32.6600	33.0000	-0.752%	62,324	+6.636%
2026-04-09	32.5100	33.4300	32.5100	33.2500	+1.682%	99,349	+5.835%
2026-04-08	32.8300	33.1800	32.2700	32.7000	+2.156%	152,846	+7.615%
2026-04-07	31.6800	32.3000	31.5000	32.0100	+0.724%	77,280	+9.934%
2026-04-06	31.3700	31.8900	31.2500	31.7800	+0.793%	71,365	+10.730%
2026-04-02	31.0300	31.5800	30.8600	31.5300	+0.350%	62,142	+11.608%
2026-04-01	31.2100	31.6600	31.1000	31.4200	+1.061%	71,006	+11.999%
2026-03-31	30.8900	31.2200	30.6600	31.0900	+1.369%	111,149	+13.188%
2026-03-30	30.6500	30.8500	30.5500	30.6700	+0.888%	94,760	+14.738%
2026-03-27	30.7200	30.7500	30.3900	30.4000	-1.872%	84,963	+15.757%
2026-03-26	30.5900	31.1400	30.5900	30.9800	+0.650%	85,765	+13.589%
2026-03-25	31.0500	31.3100	30.6500	30.7800	+0.032%	75,692	+14.327%
2026-03-24	30.5000	31.1900	30.5000	30.7700	0.000%	100,544	+14.365%
2026-03-23	30.7700	31.5300	30.5750	30.7700	+2.226%	176,881	+14.365%
2026-03-20	30.0900	30.1950	29.7100	30.1000	+0.367%	410,505	+16.910%
2026-03-19	29.5000	30.3700	29.5000	29.9900	+1.181%	113,017	+17.339%
2026-03-18	29.7000	29.9050	29.5500	29.6400	-1.002%	133,063	+18.725%
2026-03-17	30.4700	30.7100	29.8450	29.9400	-0.927%	114,751	+17.535%
2026-03-16	30.1400	30.4600	29.9900	30.2200	+1.003%	74,572	+16.446%
2026-03-13	30.0300	30.0500	29.4750	29.9200	+0.268%	98,226	+17.614%
2026-03-12	29.2300	29.9450	29.0400	29.8400	+0.101%	85,855	+17.929%
2026-03-11	30.1500	30.5349	29.6200	29.8100	-1.552%	107,320	+18.048%
2026-03-10	30.2500	31.0200	29.9200	30.2800	-0.296%	110,773	+16.215%
2026-03-09	30.0400	30.4000	29.1300	30.3700	-0.622%	172,418	+15.871%
2026-03-06	30.3700	30.6900	30.0400	30.5600	-2.114%	127,187	+15.151%
2026-03-05	31.4900	31.6550	31.0350	31.2200	-1.824%	132,290	+12.716%
2026-03-04	31.7900	32.0700	31.5900	31.8000	+0.284%	106,404	+10.660%
2026-03-03	31.1800	31.8600	30.9101	31.7100	-0.157%	111,938	+10.974%
2026-03-02	30.9600	31.9300	30.6400	31.7600	+1.405%	144,943	+10.800%
2026-02-27	31.6200	32.0000	31.0000	31.3200	-2.823%	158,576	+12.356%
2026-02-26	32.2500	32.8300	32.0500	32.2300	+0.062%	111,876	+9.184%
2026-02-25	31.6900	32.2800	31.5900	32.2100	+2.254%	95,252	+9.252%
2026-02-24	31.5000	31.5700	31.2000	31.5000	+0.127%	94,835	+11.714%
2026-02-23	32.8200	32.9200	31.2450	31.4600	-4.173%	157,553	+11.856%
2026-02-20	32.4900	32.9100	32.2400	32.8300	+1.078%	110,506	+7.189%
2026-02-19	32.4300	32.6150	32.1600	32.4800	-1.277%	96,189	+8.344%
2026-02-18	33.0600	33.7500	32.8400	32.9000	-0.333%	110,357	+6.960%
2026-02-17	33.1200	33.3900	32.9000	33.0100	-0.091%	102,110	+6.604%
2026-02-13	33.0800	33.2000	32.5500	33.0400	+0.182%	70,215	+6.507%
2026-02-12	33.2200	33.2500	32.3800	32.9800	0.000%	119,722	+6.701%
2026-02-11	33.5200	33.7450	32.8600	32.9800	-0.961%	129,743	+6.701%
2026-02-10	33.6300	33.8600	33.1900	33.3000	-1.246%	103,322	+5.676%
2026-02-09	33.3800	33.8600	33.0332	33.7200	+0.507%	129,092	+4.359%
2026-02-06	33.7700	33.9450	33.4900	33.5500	+0.179%	113,324	+4.888%
2026-02-05	33.6000	33.9900	33.2900	33.4900	-0.387%	138,985	+5.076%
2026-02-04	33.5800	34.3700	33.5800	33.6200	+0.810%	204,466	+4.670%
2026-02-03	33.0500	33.9500	32.9900	33.3500	+0.755%	143,296	+5.517%
2026-02-02	32.3300	33.5000	32.1800	33.1000	+2.827%	134,316	+6.314%
2026-01-30	32.1700	32.4650	31.7050	32.1900	-0.371%	188,865	+9.320%
2026-01-29	31.7000	32.3900	31.3800	32.3100	+0.093%	161,896	+8.914%
2026-01-28	32.4400	32.6050	32.0900	32.2800	-0.216%	155,106	+9.015%
2026-01-27	32.2600	32.6500	31.9100	32.3500	+0.372%	75,706	+8.779%
2026-01-26	32.1900	32.3900	31.7400	32.2300	0.000%	90,803	+9.184%
2026-01-23	33.2900	33.2900	32.0000	32.2300	-3.705%	104,968	+9.184%
2026-01-22	33.5800	33.9600	33.2250	33.4700	-0.060%	160,186	+5.139%
2026-01-21	32.0800	33.6600	31.9000	33.4900	+5.182%	216,674	+5.076%
2026-01-20	31.8800	32.1600	31.6700	31.8400	-1.333%	84,040	+10.521%
2026-01-16	32.6200	32.6200	32.1000	32.2700	-0.309%	101,711	+9.049%
2026-01-15	31.7300	32.6700	31.6550	32.3700	+1.697%	138,246	+8.712%
2026-01-14	31.2700	31.8500	31.1500	31.8300	+1.856%	91,255	+10.556%
2026-01-13	31.5000	31.6200	31.1200	31.2500	-0.762%	75,327	+12.608%
2026-01-12	31.1800	31.5500	31.1100	31.4900	-0.380%	83,686	+11.750%
2026-01-09	31.6500	31.9100	31.3900	31.6100	-0.347%	78,719	+11.326%
2026-01-08	30.5500	31.7800	30.5500	31.7200	+3.356%	110,461	+10.939%
2026-01-07	30.8300	30.8300	30.2100	30.6900	-0.615%	79,312	+14.663%
2026-01-06	30.5700	30.9200	30.4600	30.8800	+0.260%	114,423	+13.957%
2026-01-05	30.3500	31.2400	30.2767	30.8000	+1.149%	98,382	+14.253%
2026-01-02	30.4000	30.5000	30.0600	30.4500	+0.197%	103,883	+15.567%
2025-12-31	31.0000	31.0000	30.3500	30.3900	-1.619%	105,118	+15.795%
2025-12-30	31.1900	31.1900	30.8350	30.8900	-1.152%	89,837	+13.920%
2025-12-29	31.2900	31.3300	31.0500	31.2500	-0.032%	92,470	+12.608%
2025-12-26	31.2300	31.3250	31.0000	31.2600	+0.032%	65,758	+12.572%
2025-12-24	31.3600	31.5150	31.1500	31.2500	-0.446%	55,074	+12.608%
2025-12-23	31.5100	31.6300	31.3400	31.3900	-0.727%	93,024	+12.106%
2025-12-22	31.9100	32.1400	31.3400	31.6200	-1.342%	118,377	+11.290%
2025-12-19	32.6500	32.6500	31.7300	32.0500	-1.080%	414,480	+9.797%
2025-12-18	32.3800	32.5300	32.1200	32.4000	+0.778%	89,035	+8.611%
2025-12-17	31.8600	32.3500	31.8600	32.1500	+0.657%	109,786	+9.456%
2025-12-16	32.2700	32.4100	31.7400	31.9400	-0.746%	148,673	+10.175%
2025-12-15	32.2000	32.3600	32.0000	32.1800	+0.594%	100,880	+9.354%
2025-12-12	32.3500	32.3500	31.8200	31.9900	-0.405%	101,119	+10.003%
2025-12-11	31.6900	32.1900	31.4400	32.1200	+1.549%	125,013	+9.558%
2025-12-10	30.6900	31.9200	30.6900	31.6300	+2.728%	243,760	+11.255%
2025-12-09	30.7900	31.1800	30.7100	30.7900	+0.228%	120,670	+14.290%
2025-12-08	30.8500	30.9200	29.9950	30.7200	+0.589%	105,169	+14.551%
2025-12-05	30.2300	30.7899	30.2000	30.5400	+0.296%	165,349	+15.226%
2025-12-04	30.5000	30.9000	30.1050	30.4500	-0.490%	113,075	+15.567%
2025-12-03	30.1200	30.6100	30.1200	30.6000	+2.068%	117,501	+15.000%
2025-12-02	30.0300	30.2300	29.7500	29.9800	-0.067%	101,255	+17.378%
2025-12-01	29.2400	30.0600	29.1550	30.0000	+2.284%	239,599	+17.300%
2025-11-28	29.3800	29.5000	29.2700	29.3300	-0.272%	74,709	+19.980%
2025-11-26	29.4600	29.8900	29.3000	29.4100	-0.976%	324,781	+19.653%
2025-11-25	29.1400	29.9500	29.1400	29.7000	+2.484%	159,599	+18.485%
2025-11-24	28.9900	29.1200	28.7400	28.9800	-0.583%	231,399	+21.429%
2025-11-21	28.4300	29.3400	28.2250	29.1500	+3.076%	190,923	+20.720%
2025-11-20	28.3500	28.8300	28.2700	28.2800	-0.632%	142,569	+24.434%
2025-11-19	28.2400	28.5600	28.1874	28.4600	+1.029%	129,798	+23.647%
2025-11-18	28.1300	28.8350	28.0400	28.1700	+0.285%	122,903	+24.920%
2025-11-17	28.7000	28.9700	28.0900	28.0900	-2.601%	158,323	+25.276%
2025-11-14	28.7400	28.9500	28.3500	28.8400	+0.104%	107,271	+22.018%
2025-11-13	28.7900	29.0400	28.5750	28.8100	-0.035%	116,646	+22.145%
2025-11-12	28.8600	29.0000	28.7150	28.8200	+0.453%	134,888	+22.103%
2025-11-11	28.8700	29.0550	28.5300	28.6900	-0.623%	118,058	+22.656%
2025-11-10	28.8900	29.1900	28.5800	28.8700	+0.278%	126,568	+21.891%
2025-11-07	28.5900	28.8300	28.3500	28.7900	+0.876%	217,894	+22.230%
2025-11-06	28.6500	29.1700	28.5200	28.5400	-1.006%	156,414	+23.301%
2025-11-05	28.1800	28.8500	27.9900	28.8300	+2.017%	101,940	+22.060%
2025-11-04	28.5200	28.6700	28.2100	28.2600	-1.120%	182,938	+24.522%
2025-11-03	27.9000	28.7300	27.5900	28.5800	+1.636%	215,988	+23.128%
2025-10-31	28.2100	28.3700	27.7400	28.1200	-1.160%	194,628	+25.142%
2025-10-30	27.8800	28.4500	27.8300	28.4500	+1.862%	216,061	+23.691%
2025-10-29	28.1500	28.6700	27.7950	27.9300	-1.586%	223,745	+25.994%
2025-10-28	27.8800	28.6500	27.8650	28.3800	+1.502%	238,266	+23.996%
2025-10-27	27.6000	28.1100	27.6000	27.9600	+1.747%	141,333	+25.858%
2025-10-24	27.0200	27.6750	26.9800	27.4800	-0.507%	157,200	+28.057%
2025-10-23	27.8700	27.8700	27.4800	27.6200	-0.861%	117,819	+27.408%
2025-10-22	27.9300	28.1900	27.7000	27.8600	+0.144%	105,967	+26.310%
2025-10-21	27.6500	27.9300	27.6100	27.8200	0.000%	70,222	+26.492%
2025-10-20	27.3100	27.8700	27.3100	27.8200	+2.430%	107,035	+26.492%
2025-10-17	26.8200	27.2300	26.5900	27.1600	+2.723%	154,617	+29.566%
2025-10-16	27.5900	27.6600	26.3200	26.4400	-4.960%	192,373	+33.094%
2025-10-15	28.5100	28.5100	27.6900	27.8200	-2.077%	107,854	+26.492%
2025-10-14	27.2100	28.5325	27.2100	28.4100	+3.497%	92,365	+23.865%
2025-10-13	27.4700	27.6600	27.0500	27.4500	+1.254%	127,727	+28.197%
2025-10-10	27.9200	28.2300	27.1000	27.1100	-3.248%	143,368	+29.805%
2025-10-09	28.2000	28.2700	27.8350	28.0200	-0.814%	97,301	+25.589%
2025-10-08	28.4500	28.4700	28.2000	28.2500	-0.212%	89,716	+24.566%
2025-10-07	28.4800	28.8899	28.2800	28.3100	-0.702%	108,704	+24.302%
2025-10-06	28.4500	28.7900	28.1900	28.5100	+1.099%	168,658	+23.430%
2025-10-03	27.9000	28.4500	27.9000	28.2000	+1.402%	170,428	+24.787%
2025-10-02	27.7300	27.9900	27.6400	27.8100	-0.036%	132,373	+26.537%
2025-10-01	28.0000	28.0000	27.7300	27.8200	-1.522%	93,380	+26.492%
2025-09-30	28.2300	28.3900	27.9150	28.2500	-0.177%	106,571	+24.566%
2025-09-29	29.0600	29.1250	28.2500	28.3000	-2.515%	106,051	+24.346%
2025-09-26	29.0000	29.2250	28.8800	29.0300	+0.346%	93,136	+21.219%
2025-09-25	29.0000	29.0300	28.7300	28.9300	-0.447%	131,897	+21.638%
2025-09-24	29.1900	29.3800	28.7700	29.0600	-0.650%	96,429	+21.094%
2025-09-23	29.5200	29.9200	29.1000	29.2500	-0.679%	101,217	+20.308%
2025-09-22	30.0000	30.1700	29.2200	29.4500	-2.289%	203,579	+19.491%
2025-09-19	30.8700	30.8700	30.0500	30.1400	-2.523%	510,541	+16.755%
2025-09-18	30.0800	30.9500	30.0800	30.9200	+3.135%	85,021	+13.810%
2025-09-17	29.9200	30.8150	29.9200	29.9800	+0.335%	106,382	+17.378%
2025-09-16	30.1000	30.1000	29.6000	29.8800	-1.092%	121,378	+17.771%
2025-09-15	30.5500	30.7300	30.1100	30.2100	-0.788%	69,464	+16.485%
2025-09-12	30.6400	30.6900	30.3400	30.4500	-1.168%	72,599	+15.567%
2025-09-11	30.4900	30.8100	30.3100	30.8100	+1.116%	96,793	+14.216%
2025-09-10	30.4800	30.6750	30.3000	30.4700	+0.066%	71,078	+15.491%
2025-09-09	30.6800	30.7400	30.3300	30.4500	-1.136%	106,172	+15.567%
2025-09-08	31.0300	31.0300	30.5700	30.8000	-0.613%	142,543	+14.253%
2025-09-05	31.4100	31.7900	30.9300	30.9900	-1.243%	76,671	+13.553%
2025-09-04	31.0200	31.3800	31.0000	31.3800	+1.422%	77,340	+12.141%
2025-09-03	30.8800	31.2900	30.6900	30.9400	-0.129%	109,956	+13.736%
2025-09-02	30.8900	31.0600	30.7100	30.9800	-0.832%	208,145	+13.589%
2025-08-29	31.4100	31.4750	31.1450	31.2400	-0.383%	80,844	+12.644%
2025-08-28	31.5700	31.5700	31.2050	31.3600	-0.096%	85,480	+12.213%
2025-08-27	31.0600	31.6000	31.0600	31.3900	+0.674%	122,849	+12.106%
2025-08-26	30.7700	31.3550	30.4700	31.1800	+0.906%	96,196	+12.861%
2025-08-25	31.0900	31.1900	30.8900	30.9000	-0.993%	88,347	+13.883%
2025-08-22	29.9700	31.3100	29.8437	31.2100	+5.049%	163,388	+12.752%
2025-08-21	29.8500	29.9100	29.5400	29.7100	-1.720%	87,215	+18.445%
2025-08-20	30.1100	30.3700	29.9044	30.2300	+0.700%	119,545	+16.408%
2025-08-19	30.1300	30.4400	29.8400	30.0200	-0.629%	150,821	+17.222%
2025-08-18	30.0200	30.2100	29.8100	30.2100	+0.432%	88,365	+16.485%
2025-08-15	30.6200	30.6200	30.0200	30.0800	-1.635%	86,373	+16.988%
2025-08-14	30.3300	30.5900	30.2200	30.5800	-0.358%	97,318	+15.075%
2025-08-13	30.1200	30.7200	29.8950	30.6900	+2.642%	116,847	+14.663%
2025-08-12	29.0000	29.9400	28.9000	29.9000	+3.460%	106,046	+17.692%
2025-08-11	28.7700	28.9900	28.7700	28.9000	+0.487%	93,940	+21.765%
2025-08-08	28.5300	28.8400	28.2700	28.7600	+1.697%	72,005	+22.357%
2025-08-07	28.6900	28.6900	28.1100	28.2800	-0.702%	92,434	+24.434%
2025-08-06	28.8300	28.8900	28.4700	28.4800	-1.385%	99,066	+23.560%
2025-08-05	28.8600	28.9000	28.4300	28.8800	-0.345%	108,096	+21.849%
2025-08-04	28.5900	28.9800	28.5700	28.9800	+1.011%	91,756	+21.429%
2025-08-01	29.1400	29.1400	28.4901	28.6900	-2.548%	161,174	+22.656%
2025-07-31	29.6100	29.7900	29.1400	29.4400	-1.473%	137,518	+19.531%
2025-07-30	30.6700	30.9400	29.8100	29.8800	-2.798%	145,722	+17.771%
2025-07-29	30.8700	30.9900	30.6300	30.7400	+0.490%	168,390	+14.476%
2025-07-28	30.1800	30.7500	30.1100	30.5900	+1.628%	160,519	+15.038%
2025-07-25	30.4600	30.9150	29.7300	30.1000	-1.826%	115,962	+16.910%
2025-07-24	30.8600	30.8900	30.5200	30.6600	-1.001%	113,930	+14.775%
2025-07-23	31.1800	31.1800	30.5950	30.9700	-0.065%	87,742	+13.626%
2025-07-22	30.9200	31.3900	30.7700	30.9900	+0.065%	120,218	+13.553%
2025-07-21	31.1900	31.4050	30.7600	30.9700	-0.226%	91,172	+13.626%
2025-07-18	31.3800	31.3900	30.8601	31.0400	-0.385%	95,657	+13.370%
2025-07-17	30.5800	31.3600	30.5000	31.1600	+1.631%	159,551	+12.933%
2025-07-16	30.4000	30.7200	29.9350	30.6600	+1.355%	128,467	+14.775%
2025-07-15	31.1400	31.1400	30.2500	30.2500	-2.889%	121,304	+16.331%
2025-07-14	30.6000	31.1700	30.4688	31.1500	+1.466%	67,757	+12.970%
2025-07-11	30.9800	30.9800	30.6500	30.7000	-1.381%	67,252	+14.625%
2025-07-10	30.8800	31.3150	30.8800	31.1300	+0.322%	68,868	+13.042%
2025-07-09	30.9200	31.0600	30.7200	31.0300	+0.323%	75,388	+13.406%
2025-07-08	30.8700	31.2450	30.7800	30.9300	+0.749%	91,951	+13.773%
2025-07-07	31.2600	31.3600	30.6700	30.7000	-1.603%	99,662	+14.625%
2025-07-03	31.0000	31.3800	31.0000	31.2000	+1.397%	65,636	+12.788%
2025-07-02	30.6700	31.0150	30.4100	30.7700	+0.885%	111,492	+14.365%
2025-07-01	29.3000	30.8350	29.2000	30.5000	+3.636%	123,907	+15.377%
2025-06-30	29.5600	29.7400	29.3900	29.4300	+0.136%	132,728	+19.572%
2025-06-27	29.4400	29.6700	29.3100	29.3900	+0.102%	231,548	+19.735%
2025-06-26	29.0400	29.4600	29.0000	29.3600	+1.557%	99,561	+19.857%
2025-06-25	28.9900	29.0900	28.8000	28.9100	-0.482%	90,089	+21.723%
2025-06-24	29.0300	29.4800	29.0300	29.0500	+0.554%	112,652	+21.136%
2025-06-23	27.7600	28.9200	27.7600	28.8900	+3.289%	137,830	+21.807%
2025-06-20	28.1100	28.2900	27.9200	27.9700	-0.285%	298,223	+25.813%
2025-06-18	27.6500	28.1600	27.6500	28.0500	+1.264%	110,706	+25.455%
2025-06-17	27.7100	28.0500	27.6900	27.7000	-0.788%	109,790	+27.040%
2025-06-16	28.3700	28.7100	27.8550	27.9200	-0.321%	173,515	+26.039%
2025-06-13	28.3100	28.3500	27.9800	28.0100	-2.131%	110,269	+25.634%
2025-06-12	28.6200	28.7576	28.3500	28.6200	-0.590%	101,436	+22.956%
2025-06-11	29.1100	29.1100	28.6400	28.7900	-0.484%	158,420	+22.230%
2025-06-10	28.6800	29.1750	28.4445	28.9300	+1.473%	101,001	+21.638%
2025-06-09	28.4500	28.7600	28.3100	28.5100	+0.671%	110,256	+23.430%
2025-06-06	28.2600	28.4000	27.8900	28.3200	+1.761%	82,600	+24.258%
2025-06-05	27.8000	27.9700	27.7500	27.8300	0.000%	112,301	+26.446%
2025-06-04	28.1600	28.3700	27.7100	27.8300	-0.749%	106,287	+26.446%
2025-06-03	27.7500	28.1700	27.6700	28.0400	+0.936%	90,328	+25.499%
2025-06-02	28.1500	28.2050	27.6800	27.7800	-1.454%	114,986	+26.674%
2025-05-30	28.3400	28.3400	28.1300	28.1900	-0.844%	68,539	+24.832%
2025-05-29	28.0900	28.4300	27.9200	28.4300	+1.066%	90,325	+23.778%
2025-05-28	28.5800	28.6850	28.0100	28.1300	-1.952%	76,421	+25.098%
2025-05-27	28.3800	28.7200	27.9424	28.6900	+2.501%	116,645	+22.656%
2025-05-23	27.6600	28.0200	27.5600	27.9900	-0.462%	112,521	+25.723%
2025-05-22	28.3800	28.3900	28.0800	28.1200	-1.953%	88,801	+25.142%
2025-05-21	29.0400	29.2050	28.6300	28.6800	-2.349%	99,188	+22.699%
2025-05-20	29.3500	29.5300	29.3200	29.3700	-0.272%	91,379	+19.816%
2025-05-19	29.2800	29.5600	29.2600	29.4500	-0.439%	99,661	+19.491%
2025-05-16	29.9300	29.9300	29.2200	29.5800	-1.070%	185,472	+18.966%
2025-05-15	29.7600	29.9600	29.6400	29.9000	+0.606%	69,451	+17.692%
2025-05-14	29.7800	29.8700	29.5600	29.7200	-0.335%	84,492	+18.405%
2025-05-13	29.8600	30.0300	29.4208	29.8200	+0.506%	98,748	+18.008%
2025-05-12	29.8800	30.2800	29.5600	29.6700	+2.735%	129,330	+18.605%
2025-05-09	28.7300	29.0000	28.6950	28.8800	-0.069%	92,820	+21.849%
2025-05-08	28.5000	29.0900	28.4950	28.9000	+2.048%	93,642	+21.765%
2025-05-07	28.5800	28.6350	28.2100	28.3200	-0.071%	84,973	+24.258%
2025-05-06	28.3300	28.5900	28.2400	28.3400	-0.736%	83,021	+24.171%
2025-05-05	28.2600	28.7400	28.2550	28.5500	+0.070%	120,955	+23.257%
2025-05-02	28.2000	28.6550	28.2000	28.5300	+1.711%	94,701	+23.344%
2025-05-01	28.0800	28.3000	27.5700	28.0500	-0.497%	122,643	+25.455%
2025-04-30	28.6200	28.6200	27.8050	28.1900	-1.709%	137,342	+24.832%
2025-04-29	28.5500	28.7200	27.7400	28.6800	+0.526%	122,591	+22.699%
2025-04-28	28.2500	28.5500	28.0900	28.5300	+0.635%	107,318	+23.344%
2025-04-25	28.4000	28.5750	28.0000	28.3500	-1.082%	110,919	+24.127%
2025-04-24	28.4900	28.7000	28.2200	28.6600	+0.245%	96,261	+22.784%
2025-04-23	28.9300	29.3600	28.3800	28.5900	+1.239%	129,707	+23.085%
2025-04-22	27.7000	28.4200	27.4700	28.2400	+2.245%	125,929	+24.610%
2025-04-21	27.4500	27.7050	27.3300	27.6200	+0.109%	144,130	+27.408%
2025-04-17	27.2400	27.7250	27.2400	27.5900	+0.730%	123,325	+27.546%
2025-04-16	27.1950	27.5800	27.1500	27.3900	+0.256%	130,926	+28.478%
2025-04-15	26.8500	27.4600	26.8500	27.3200	+1.524%	110,583	+28.807%
2025-04-14	26.7100	26.9800	26.2800	26.9100	+1.432%	151,687	+30.769%
2025-04-11	26.2200	26.7400	26.0400	26.5300	+0.151%	158,306	+32.642%
2025-04-10	27.4200	27.4200	25.8500	26.4900	-4.161%	196,891	+32.843%
2025-04-09	26.2900	28.4100	26.0000	27.6400	+3.871%	216,397	+27.315%
2025-04-08	27.3800	27.4300	26.2900	26.6100	-0.523%	231,471	+32.244%
2025-04-07	26.2000	28.0100	25.9900	26.7500	-0.705%	286,634	+31.551%
2025-04-04	26.4800	27.0200	25.9200	26.9400	-1.246%	282,576	+30.624%
2025-04-03	27.8900	28.0599	27.2000	27.2800	-6.254%	229,650	+28.996%
2025-04-02	28.5000	29.1000	28.3700	29.1000	+0.692%	88,357	+20.928%
2025-04-01	28.7000	28.9500	28.4300	28.9000	-0.207%	81,788	+21.765%
2025-03-31	28.7300	29.0100	28.6850	28.9600	+0.208%	166,160	+21.512%
2025-03-28	29.4300	29.4300	28.7200	28.9000	-1.868%	86,820	+21.765%
2025-03-27	29.6200	29.6200	29.2500	29.4500	-0.406%	89,601	+19.491%
2025-03-26	29.5700	29.8400	29.4300	29.5700	+0.339%	67,472	+19.006%
2025-03-25	29.7900	29.8000	29.4400	29.4700	-0.741%	76,270	+19.410%
2025-03-24	29.5700	29.8500	29.5050	29.6900	+1.400%	129,671	+18.525%
2025-03-21	29.1300	29.3700	28.6810	29.2800	+0.377%	349,240	+20.184%
2025-03-20	29.2400	29.8000	29.1400	29.1700	-1.119%	102,476	+20.638%
2025-03-19	29.2600	29.7600	29.1900	29.5000	+0.958%	152,083	+19.288%
2025-03-18	29.2500	29.4700	28.9750	29.2200	-0.341%	119,844	+20.431%
2025-03-17	29.2000	29.5400	29.0515	29.3200	-0.034%	94,963	+20.020%
2025-03-14	29.0400	29.3886	29.0000	29.3300	+1.664%	78,530	+19.980%
2025-03-13	29.0000	29.2350	28.7800	28.8500	-0.138%	117,220	+21.976%
2025-03-12	28.8600	29.1900	28.5000	28.8900	+0.347%	95,626	+21.807%
2025-03-11	29.0300	29.1400	28.6300	28.7900	-0.346%	126,317	+22.230%
2025-03-10	29.3300	29.6650	28.8400	28.8900	-2.530%	123,258	+21.807%
2025-03-07	29.7500	29.8700	29.1900	29.6400	-0.370%	67,926	+18.725%
2025-03-06	29.5300	29.8500	29.1100	29.7500	+0.034%	120,613	+18.286%
2025-03-05	30.0500	30.2550	29.5500	29.7400	-0.801%	114,909	+18.325%
2025-03-04	30.4200	30.6000	29.8000	29.9800	-2.154%	112,226	+17.378%
2025-03-03	30.7300	31.0650	30.4100	30.6400	-0.358%	100,344	+14.850%
2025-02-28	30.6000	30.7500	30.4000	30.7500	+1.218%	98,151	+14.439%
2025-02-27	30.1500	30.5800	30.0500	30.3800	+0.397%	78,443	+15.833%
2025-02-26	30.1700	30.3100	29.7900	30.2600	+0.132%	90,812	+16.292%
2025-02-25	30.2900	30.5700	30.1500	30.2200	+0.566%	88,403	+16.446%
2025-02-24	30.5000	30.5000	30.0100	30.0500	-0.956%	89,815	+17.105%
2025-02-21	31.1500	31.1500	30.1600	30.3400	-1.333%	93,430	+15.985%
2025-02-20	31.0000	31.0800	30.4000	30.7500	-1.851%	75,142	+14.439%
2025-02-19	31.2600	31.6172	31.2400	31.3300	-0.917%	80,054	+12.320%
2025-02-18	31.3800	31.6600	31.2650	31.6200	+1.087%	68,749	+11.290%
2025-02-14	31.9700	32.3150	31.2500	31.2800	-1.169%	65,098	+12.500%
2025-02-13	31.4200	31.7100	31.1207	31.6500	+1.118%	81,948	+11.185%
2025-02-12	31.7800	31.7800	31.2900	31.3000	-3.306%	86,655	+12.428%
2025-02-11	31.2400	32.3900	31.1700	32.3700	+3.024%	81,213	+8.712%
2025-02-10	31.8000	31.8150	31.2900	31.4200	-0.946%	80,915	+11.999%
2025-02-07	32.3900	32.5082	31.4000	31.7200	-1.856%	89,840	+10.939%
2025-02-06	32.3400	32.5150	32.0200	32.3200	+0.498%	74,801	+8.880%
2025-02-05	32.0200	32.1800	31.4900	32.1600	+1.132%	78,663	+9.422%
2025-02-04	30.9400	31.8600	30.8650	31.8000	+2.913%	77,593	+10.660%
2025-02-03	30.7600	31.2800	30.3600	30.9000	-1.686%	113,909	+13.883%
2025-01-31	31.2700	31.9500	31.2200	31.4300	+0.032%	195,770	+11.963%
2025-01-30	31.6400	32.0500	31.1420	31.4200	-0.032%	102,115	+11.999%
2025-01-29	31.0500	32.1861	30.8000	31.4300	-3.854%	158,122	+11.963%
2025-01-28	32.5700	33.1400	32.4300	32.6900	-0.244%	107,517	+7.648%
2025-01-27	32.3400	32.9900	32.1350	32.7700	+2.151%	90,919	+7.385%
2025-01-24	31.4100	32.1500	31.4100	32.0800	+1.199%	74,905	+9.695%
2025-01-23	31.6000	31.9450	31.5200	31.7000	-0.377%	113,030	+11.009%
2025-01-22	31.9400	32.1300	31.7100	31.8200	-1.303%	97,142	+10.591%
2025-01-21	32.3400	32.9100	32.2200	32.2400	+0.499%	101,287	+9.150%
2025-01-17	32.1200	32.3000	31.7000	32.0800	+0.881%	118,637	+9.695%
2025-01-16	32.0700	32.0700	31.4401	31.8000	-0.965%	119,826	+10.660%
2025-01-15	32.6200	32.6200	31.8800	32.1100	+2.261%	119,464	+9.592%
2025-01-14	30.0500	31.4200	30.0500	31.4000	+3.939%	93,357	+12.070%
2025-01-13	29.6400	30.2400	29.6400	30.2100	+0.767%	116,992	+16.485%
2025-01-10	30.1800	30.3200	29.4750	29.9800	-2.504%	179,569	+17.378%