Dark

SSB
SouthState Bank Corporation
stock NYSE

At Close

Oct 1, 2026 3:59:55 PM EDT

100.64USD+1.085%(+1.08)852,999

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-99.56)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

100.61USD-0.030%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	98.8500	100.8500	97.5900	100.6100	+1.055%	852,999	0.000%
2026-09-30	100.4500	100.5525	99.2700	99.5600	-0.530%	859,947	+1.055%
2026-09-29	101.6800	102.1400	99.4900	100.0900	-1.573%	621,864	+0.520%
2026-09-28	102.2200	102.5600	101.5000	101.6900	-0.752%	550,793	-1.062%
2026-09-25	102.4700	103.3000	101.9600	102.4600	+0.550%	754,284	-1.806%
2026-09-24	102.0200	102.5900	101.5700	101.9000	+0.276%	753,900	-1.266%
2026-09-23	102.0900	102.9700	101.6200	101.6200	-0.733%	529,157	-0.994%
2026-09-22	103.7300	104.2200	102.3500	102.3700	-0.718%	664,092	-1.719%
2026-09-21	103.9500	104.3300	103.0800	103.1100	-0.319%	432,826	-2.425%
2026-09-18	102.9600	103.6150	102.5100	103.4400	-0.222%	1,425,243	-2.736%
2026-09-17	104.9700	106.1950	103.5900	103.6700	-0.183%	548,827	-2.952%
2026-09-16	105.7700	106.7000	102.0000	103.8600	-1.778%	850,186	-3.129%
2026-09-15	106.0800	106.9600	105.6200	105.7400	-0.349%	484,638	-4.852%
2026-09-14	105.9700	107.2450	105.8050	106.1100	+0.123%	480,289	-5.183%
2026-09-11	107.0000	107.0000	104.8350	105.9800	+0.132%	469,913	-5.067%
2026-09-10	105.2900	105.9600	104.5000	105.8400	+0.465%	475,550	-4.941%
2026-09-09	106.0900	106.9500	105.1650	105.3500	-1.191%	471,929	-4.499%
2026-09-08	107.8900	108.1700	106.4700	106.6200	-1.259%	764,852	-5.637%
2026-09-04	106.5300	108.3300	106.4700	107.9800	+0.812%	411,027	-6.825%
2026-09-03	106.9100	108.3950	106.7300	107.1100	+0.771%	466,956	-6.069%
2026-09-02	104.8100	107.3500	104.8100	106.2900	+2.212%	1,072,835	-5.344%
2026-09-01	104.4900	105.5099	103.7500	103.9900	-0.858%	1,107,774	-3.250%
2026-08-31	105.8000	106.1650	104.6600	104.8900	-1.028%	610,046	-4.080%
2026-08-28	106.6600	106.9000	105.5700	105.9800	-0.066%	806,279	-5.067%
2026-08-27	105.2400	106.3600	105.0000	106.0500	-0.291%	468,696	-5.130%
2026-08-26	106.3400	107.3499	106.0300	106.3600	+0.226%	471,491	-5.406%
2026-08-25	107.0300	107.0400	105.4200	106.1200	-0.739%	500,943	-5.192%
2026-08-24	106.6500	108.0800	106.4950	106.9100	+0.047%	1,103,480	-5.893%
2026-08-21	106.4600	107.5350	105.8050	106.8600	+1.021%	576,740	-5.849%
2026-08-20	106.6000	107.1100	105.7300	105.7800	-1.223%	457,173	-4.888%
2026-08-19	110.5800	110.5800	106.8900	107.0900	-2.725%	563,384	-6.051%
2026-08-18	111.2600	111.2950	109.7500	110.0900	-0.659%	741,335	-8.611%
2026-08-17	111.1000	112.2000	110.7900	110.8200	-0.690%	683,000	-9.213%
2026-08-14	110.4500	111.7900	109.6300	111.5900	+0.613%	414,936	-9.840%
2026-08-13	111.0000	111.7400	110.6900	110.9100	+0.498%	1,020,490	-9.287%
2026-08-12	110.2400	110.8100	109.4050	110.3600	-0.018%	1,136,872	-8.835%
2026-08-11	108.2800	110.4000	108.2800	110.3800	+1.676%	896,703	-8.851%
2026-08-10	107.6800	108.6500	107.4750	108.5600	+0.407%	851,053	-7.323%
2026-08-07	107.7200	108.7200	106.3318	108.1200	-0.396%	809,548	-6.946%
2026-08-06	109.9100	110.2750	108.4100	108.5500	-0.586%	1,420,725	-7.315%
2026-08-05	109.8000	110.4650	108.7000	109.1900	-0.219%	1,061,563	-7.858%
2026-08-04	107.3800	109.7950	106.5000	109.4300	+1.465%	995,016	-8.060%
2026-08-03	104.2700	108.1100	104.2700	107.8500	+2.626%	1,022,043	-6.713%
2026-07-31	105.6800	106.2300	104.5800	105.0900	-0.162%	832,029	-4.263%
2026-07-30	106.4900	106.5650	105.0300	105.2600	-0.426%	722,355	-4.418%
2026-07-29	105.6000	106.8100	105.4200	105.7100	-0.835%	702,126	-4.825%
2026-07-28	105.7200	106.8900	105.1500	106.6000	+1.369%	772,251	-5.619%
2026-07-27	106.5700	107.4000	105.0800	105.1600	-0.792%	1,084,816	-4.327%
2026-07-24	103.8100	107.1950	103.1600	106.0000	+4.691%	1,760,787	-5.085%
2026-07-23	101.0300	101.2750	100.0600	101.2500	-0.920%	1,026,148	-0.632%
2026-07-22	102.5400	102.5400	101.3400	102.1900	-0.088%	725,385	-1.546%
2026-07-21	102.1900	102.3400	100.8700	102.2800	-0.068%	693,146	-1.633%
2026-07-20	102.8800	103.1800	101.7000	102.3500	-0.814%	648,732	-1.700%
2026-07-17	103.5500	104.1200	102.4000	103.1900	-0.988%	597,311	-2.500%
2026-07-16	101.4900	104.3400	101.4900	104.2200	+3.035%	1,035,415	-3.464%
2026-07-15	100.8700	102.2450	100.7200	101.1500	+0.467%	695,766	-0.534%
2026-07-14	100.3000	101.0850	100.0450	100.6800	+0.239%	941,474	-0.070%
2026-07-13	99.9600	100.6950	99.3500	100.4400	+0.762%	827,677	+0.169%
2026-07-10	99.7800	100.1700	99.1300	99.6800	+0.393%	455,688	+0.933%
2026-07-09	98.0100	99.9400	97.9950	99.2900	+1.721%	596,068	+1.329%
2026-07-08	99.0400	99.7100	96.8500	97.6100	-2.224%	945,607	+3.073%
2026-07-07	100.3900	101.3280	99.8300	99.8300	-1.002%	1,138,615	+0.781%
2026-07-06	99.5700	101.0200	99.5350	100.8400	+0.679%	791,175	-0.228%
2026-07-02	102.0900	102.1700	99.2100	100.1600	-1.174%	1,108,782	+0.449%
2026-07-01	101.9000	102.1100	99.3900	101.3500	+1.451%	974,229	-0.730%
2026-06-30	99.6600	100.5100	99.5000	99.9000	-0.090%	658,158	+0.711%
2026-06-29	100.8500	101.7300	99.2400	99.9900	-1.361%	788,798	+0.620%
2026-06-26	101.2500	101.7300	100.3200	101.3700	+0.595%	2,435,128	-0.750%
2026-06-25	99.3900	101.1300	98.9000	100.7700	+1.023%	779,212	-0.159%
2026-06-24	98.9000	100.1900	98.6550	99.7500	+0.941%	560,123	+0.862%
2026-06-23	97.4500	98.8700	97.2150	98.8200	+1.740%	760,553	+1.811%
2026-06-22	96.7200	97.9800	96.5900	97.1300	+0.622%	514,447	+3.583%
2026-06-18	96.2900	97.2200	95.9500	96.5300	+0.709%	1,291,233	+4.227%
2026-06-17	97.3200	98.6650	95.4950	95.8500	-1.823%	887,156	+4.966%
2026-06-16	98.5000	99.2100	97.1750	97.6300	+0.031%	647,082	+3.052%
2026-06-15	99.8600	100.1800	97.1900	97.6000	-1.374%	711,240	+3.084%
2026-06-12	98.2200	98.9800	97.9400	98.9600	+1.497%	643,445	+1.667%
2026-06-11	97.2000	98.1250	96.0400	97.5000	+0.859%	591,391	+3.190%
2026-06-10	96.0900	97.2000	95.5200	96.6700	+1.056%	943,454	+4.076%
2026-06-09	95.6700	97.8500	95.1300	95.6600	+0.960%	1,073,367	+5.175%
2026-06-08	95.3300	96.2500	94.4900	94.7500	-0.598%	901,147	+6.185%
2026-06-05	95.1500	96.0650	94.6900	95.3200	+0.443%	566,510	+5.550%
2026-06-04	93.9600	95.3600	93.7000	94.9000	+2.906%	674,356	+6.017%
2026-06-03	93.3700	93.6000	92.2100	92.2200	-2.060%	702,990	+9.098%
2026-06-02	92.3000	94.6000	92.0500	94.1600	+1.784%	561,113	+6.850%
2026-06-01	93.8500	94.3650	92.3900	92.5100	-2.364%	508,081	+8.756%
2026-05-29	94.2000	95.0600	94.1350	94.7500	+0.063%	678,188	+6.185%
2026-05-28	94.2600	95.0350	93.6700	94.6900	-0.221%	555,488	+6.252%
2026-05-27	95.6200	96.1200	94.7250	94.9000	-0.691%	508,579	+6.017%
2026-05-26	94.7600	96.1300	94.7600	95.5600	+1.015%	432,476	+5.285%
2026-05-22	93.8700	94.7600	93.4700	94.6000	+0.810%	865,339	+6.353%
2026-05-21	93.7000	94.3800	92.3900	93.8400	-0.761%	977,663	+7.214%
2026-05-20	92.4000	94.6700	92.0200	94.5600	+2.749%	706,139	+6.398%
2026-05-19	92.7400	93.2950	91.4300	92.0300	-0.872%	550,166	+9.323%
2026-05-18	92.8500	93.7750	92.7400	92.8400	+0.672%	452,834	+8.369%
2026-05-15	93.1650	93.6450	91.1300	92.2200	-1.126%	511,577	+9.098%
2026-05-14	92.9300	94.4350	92.8400	93.2700	+1.480%	675,855	+7.870%
2026-05-13	93.1100	93.4800	91.5100	91.9100	-1.889%	1,016,649	+9.466%
2026-05-12	94.0700	94.5000	92.0600	93.6800	-0.224%	918,885	+7.398%
2026-05-11	96.4000	96.8250	93.6800	93.8900	-2.482%	688,800	+7.157%
2026-05-08	96.8900	97.1650	95.9300	96.2800	-1.109%	723,060	+4.497%
2026-05-07	98.9000	99.3350	97.0300	97.3600	-1.308%	761,879	+3.338%
2026-05-06	98.1700	99.9150	98.1700	98.6500	+1.325%	908,360	+1.987%
2026-05-05	96.5400	97.7488	96.1800	97.3600	+0.933%	867,994	+3.338%
2026-05-04	96.7100	97.6800	95.9400	96.4600	-1.046%	774,816	+4.302%
2026-05-01	97.7400	98.5000	96.5700	97.4800	-0.195%	621,504	+3.211%
2026-04-30	95.9900	98.5000	95.2500	97.6700	+1.160%	936,758	+3.010%
2026-04-29	97.9700	98.9400	96.0500	96.5500	-1.900%	1,031,016	+4.205%
2026-04-28	98.9900	99.3800	98.0000	98.4200	+0.593%	723,238	+2.225%
2026-04-27	94.9100	98.5350	94.7250	97.8400	+3.141%	1,367,416	+2.831%
2026-04-24	95.6700	96.5200	93.8000	94.8600	-3.293%	1,985,076	+6.062%
2026-04-23	97.2200	98.6350	96.9100	98.0900	+0.554%	976,920	+2.569%
2026-04-22	99.1500	99.3250	97.1700	97.5500	-1.095%	735,109	+3.137%
2026-04-21	100.1700	100.5200	98.3800	98.6300	-1.508%	706,704	+2.008%
2026-04-20	99.4300	100.7850	99.4300	100.1400	+0.210%	841,685	+0.469%
2026-04-17	98.6100	101.0000	98.5800	99.9300	+2.598%	1,006,597	+0.680%
2026-04-16	97.9700	98.4700	96.9500	97.4000	-0.582%	442,519	+3.296%
2026-04-15	98.1400	98.7100	97.6600	97.9700	-0.224%	677,475	+2.695%
2026-04-14	97.4000	99.2199	96.8400	98.1900	+0.399%	1,424,497	+2.465%
2026-04-13	97.0900	97.8650	96.4900	97.8000	+0.143%	1,079,232	+2.873%
2026-04-10	98.9800	99.1000	97.4400	97.6600	-1.751%	866,990	+3.021%
2026-04-09	96.6100	99.5700	96.6100	99.4000	+2.305%	864,574	+1.217%
2026-04-08	96.9300	98.4000	96.7350	97.1600	+3.351%	1,126,578	+3.551%
2026-04-07	94.1600	94.5300	93.5400	94.0100	-0.149%	794,153	+7.021%
2026-04-06	93.8300	94.4900	93.1100	94.1500	+0.256%	553,764	+6.861%
2026-04-02	92.4300	94.0175	91.6800	93.9100	+0.320%	497,879	+7.134%
2026-04-01	93.1500	94.7300	93.1500	93.6100	+1.178%	1,071,647	+7.478%
2026-03-31	91.9500	93.3300	90.8320	92.5200	+2.402%	688,352	+8.744%
2026-03-30	90.5000	90.8350	89.7500	90.3500	+0.691%	733,927	+11.356%
2026-03-27	91.3900	91.7200	89.4400	89.7300	-2.425%	829,056	+12.125%
2026-03-26	91.1600	92.2900	91.1401	91.9600	+0.273%	562,093	+9.406%
2026-03-25	92.0000	92.7500	89.9500	91.7100	+0.703%	1,067,178	+9.705%
2026-03-24	89.7400	92.3100	89.6800	91.0700	+0.485%	613,589	+10.475%
2026-03-23	92.3700	93.1500	90.4300	90.6300	+1.071%	952,406	+11.012%
2026-03-20	89.3800	89.9000	88.2300	89.6700	+0.504%	1,656,303	+12.200%
2026-03-19	89.0300	89.4950	87.4800	89.2200	+0.723%	1,517,861	+12.766%
2026-03-18	90.7400	91.4400	88.4700	88.5800	-2.852%	1,192,153	+13.581%
2026-03-17	91.6700	91.9400	90.6250	91.1800	+0.718%	541,154	+10.342%
2026-03-16	91.5500	91.8900	90.3800	90.5300	+0.111%	645,740	+11.134%
2026-03-13	91.2700	91.9700	90.0500	90.4300	-0.022%	844,533	+11.257%
2026-03-12	89.8400	91.2000	89.4100	90.4500	-1.417%	1,268,901	+11.233%
2026-03-11	92.9600	93.1900	90.7350	91.7500	-1.935%	700,748	+9.657%
2026-03-10	93.6900	95.5900	92.3301	93.5600	-0.351%	659,807	+7.535%
2026-03-09	93.2400	94.6050	90.7900	93.8900	-0.751%	722,881	+7.157%
2026-03-06	94.1300	94.8900	92.0600	94.6000	-2.555%	649,444	+6.353%
2026-03-05	97.6400	98.3300	96.2300	97.0800	-1.880%	668,735	+3.636%
2026-03-04	99.0400	100.0911	98.0600	98.9400	+0.365%	945,643	+1.688%
2026-03-03	97.0500	99.9000	96.4600	98.5800	-1.193%	1,266,618	+2.059%
2026-03-02	96.9900	100.3300	96.0300	99.7700	+1.115%	613,474	+0.842%
2026-02-27	101.5000	102.2350	97.0900	98.6700	-4.878%	1,551,162	+1.966%
2026-02-26	102.5000	104.0990	102.1000	103.7300	+1.230%	772,908	-3.008%
2026-02-25	100.8000	102.5350	99.5000	102.4700	+2.603%	1,744,084	-1.815%
2026-02-24	100.1600	101.1900	99.2400	99.8700	-0.706%	585,656	+0.741%
2026-02-23	105.1200	105.5700	99.8850	100.5800	-4.609%	901,985	+0.030%
2026-02-20	103.1800	105.9500	102.4000	105.4400	+1.766%	1,384,370	-4.581%
2026-02-19	102.5400	103.6500	101.7200	103.6100	-0.077%	758,673	-2.895%
2026-02-18	103.8800	105.6900	103.4850	103.6900	-0.403%	900,512	-2.970%
2026-02-17	104.3600	106.0000	103.8200	104.1100	0.000%	724,860	-3.362%
2026-02-13	102.0500	104.8400	101.0800	104.1100	+1.511%	930,818	-3.362%
2026-02-12	104.2000	104.3850	100.5900	102.5600	-1.080%	664,366	-1.901%
2026-02-11	105.6400	107.0500	102.8300	103.6800	-1.417%	561,716	-2.961%
2026-02-10	106.6700	107.8400	104.6000	105.1700	-1.875%	585,549	-4.336%
2026-02-09	106.9500	108.1200	106.9500	107.1800	-0.594%	488,460	-6.130%
2026-02-06	106.9700	108.4636	106.6300	107.8200	+1.182%	979,360	-6.687%
2026-02-05	106.5700	107.3700	105.1350	106.5600	+0.301%	1,019,788	-5.584%
2026-02-04	104.5000	107.3500	104.1150	106.2400	+2.242%	1,131,413	-5.299%
2026-02-03	102.5400	105.4800	102.5400	103.9100	+0.913%	1,076,605	-3.176%
2026-02-02	102.1000	103.3400	101.9550	102.9700	+0.625%	910,771	-2.292%
2026-01-30	102.2100	103.5300	101.0100	102.3300	-0.438%	928,896	-1.681%
2026-01-29	101.5400	102.8200	100.9700	102.7800	+1.793%	792,233	-2.111%
2026-01-28	100.8600	102.5050	100.6000	100.9700	-0.059%	1,155,596	-0.357%
2026-01-27	100.5900	101.2900	99.9300	101.0300	+0.678%	866,257	-0.416%
2026-01-26	100.5000	101.9050	99.2400	100.3500	+0.160%	1,050,614	+0.259%
2026-01-23	103.4700	105.2500	99.6600	100.1900	-0.368%	2,313,904	+0.419%
2026-01-22	100.7000	102.6150	100.0500	100.5600	-0.010%	1,012,382	+0.050%
2026-01-21	97.7100	101.4300	97.7100	100.5700	+3.809%	827,018	+0.040%
2026-01-20	97.2100	98.5400	96.5900	96.8800	-1.575%	491,098	+3.850%
2026-01-16	98.9500	99.4250	98.0600	98.4300	-0.566%	614,334	+2.215%
2026-01-15	97.6900	99.3350	97.6900	98.9900	+1.196%	604,864	+1.637%
2026-01-14	96.4300	98.1800	96.4000	97.8200	+1.158%	674,439	+2.852%
2026-01-13	97.2700	97.6700	96.4400	96.7000	-0.196%	518,110	+4.043%
2026-01-12	97.6900	97.7400	96.6600	96.8900	-0.819%	477,112	+3.839%
2026-01-09	98.7000	99.2300	97.5900	97.6900	-0.641%	688,679	+2.989%
2026-01-08	96.2100	99.6488	96.1350	98.3200	+1.791%	624,521	+2.329%
2026-01-07	96.9400	97.4000	95.3600	96.5900	-0.546%	482,384	+4.162%
2026-01-06	95.1800	97.1600	95.1300	97.1200	+1.643%	690,567	+3.593%
2026-01-05	94.0500	96.9450	93.9600	95.5500	+1.401%	820,707	+5.296%
2026-01-02	94.0100	94.6600	92.6001	94.2300	+0.128%	538,106	+6.771%
2025-12-31	95.3200	95.3200	93.9000	94.1100	-0.999%	617,803	+6.907%
2025-12-30	95.2000	95.6682	94.6500	95.0600	-0.231%	551,181	+5.838%
2025-12-29	95.9400	96.2050	94.6700	95.2800	-0.512%	560,445	+5.594%
2025-12-26	96.4200	96.4600	95.2550	95.7700	-0.499%	443,373	+5.054%
2025-12-24	96.1700	96.4200	95.5800	96.2500	+0.323%	173,075	+4.530%
2025-12-23	97.1500	97.8950	95.9000	95.9400	-1.215%	604,297	+4.868%
2025-12-22	97.0100	98.0200	96.7200	97.1200	-0.062%	475,615	+3.593%
2025-12-19	98.4500	98.4500	96.2450	97.1800	-0.154%	1,417,260	+3.530%
2025-12-18	98.2200	98.9400	97.1400	97.3300	-0.358%	877,796	+3.370%
2025-12-17	96.5900	97.8800	96.3300	97.6800	+0.982%	819,379	+3.000%
2025-12-16	97.4400	97.8400	96.1800	96.7300	-0.361%	875,712	+4.011%
2025-12-15	97.1700	97.9900	96.1450	97.0800	+1.041%	1,737,649	+3.636%
2025-12-12	96.0000	96.4150	95.3800	96.0800	+0.977%	1,271,133	+4.715%
2025-12-11	95.0200	96.7300	94.7000	95.1500	-0.053%	1,052,042	+5.738%
2025-12-10	92.2800	95.7900	92.2800	95.2000	+3.041%	1,124,342	+5.683%
2025-12-09	91.5400	93.1900	91.5400	92.3900	+0.973%	824,855	+8.897%
2025-12-08	92.1100	92.8200	91.4200	91.5000	-0.695%	716,048	+9.956%
2025-12-05	91.6800	92.6600	90.7100	92.1400	+0.076%	674,557	+9.193%
2025-12-04	91.7000	93.2300	91.6200	92.0700	+0.447%	530,787	+9.276%
2025-12-03	89.2500	92.1000	89.1800	91.6600	+3.093%	663,231	+9.764%
2025-12-02	90.2400	90.7700	88.8200	88.9100	-1.266%	808,281	+13.159%
2025-12-01	89.1400	90.5300	88.4400	90.0500	+0.603%	713,776	+11.727%
2025-11-28	89.9200	90.2500	89.4900	89.5100	-0.301%	356,143	+12.401%
2025-11-26	89.4700	90.9900	89.4700	89.7800	-0.167%	599,492	+12.063%
2025-11-25	87.9600	90.6400	87.9600	89.9300	+2.930%	787,236	+11.876%
2025-11-24	87.4600	88.0500	86.6700	87.3700	-0.772%	938,862	+15.154%
2025-11-21	86.4400	88.5500	85.5050	88.0500	+2.658%	1,135,206	+14.265%
2025-11-20	87.7800	88.5300	85.6000	85.7700	-1.504%	773,182	+17.302%
2025-11-19	86.3000	87.1800	85.9200	87.0800	+1.091%	657,890	+15.537%
2025-11-18	84.9000	86.7200	84.4750	86.1400	+0.973%	723,716	+16.798%
2025-11-17	88.9100	89.4400	85.1250	85.3100	-4.006%	624,167	+17.935%
2025-11-14	88.5900	89.3100	88.2300	88.8700	-0.403%	552,377	+13.210%
2025-11-13	89.4100	90.5000	88.8900	89.2300	-0.468%	678,634	+12.754%
2025-11-12	89.0400	90.2300	89.0400	89.6500	+0.980%	776,929	+12.225%
2025-11-11	89.0000	89.2900	88.0400	88.7800	-0.090%	1,096,540	+13.325%
2025-11-10	88.1700	89.4175	87.5600	88.8600	+1.150%	942,350	+13.223%
2025-11-07	86.6700	88.1100	86.0000	87.8500	+0.343%	1,169,488	+14.525%
2025-11-06	88.0300	88.7200	87.3100	87.5500	-0.489%	713,249	+14.917%
2025-11-05	87.5900	89.1600	87.3400	87.9800	+0.080%	689,820	+14.356%
2025-11-04	88.1700	88.6800	87.6650	87.9100	-1.058%	1,257,350	+14.447%
2025-11-03	87.9900	88.8800	87.0200	88.8500	+0.226%	706,297	+13.236%
2025-10-31	87.3400	88.7300	86.6050	88.6500	+0.579%	835,266	+13.491%
2025-10-30	88.0300	89.5900	87.9500	88.1400	-0.238%	966,160	+14.148%
2025-10-29	89.4200	90.4300	88.1000	88.3500	-1.527%	1,113,464	+13.877%
2025-10-28	90.2300	90.5800	89.3750	89.7200	-0.785%	898,392	+12.138%
2025-10-27	90.6100	91.0450	89.9599	90.4300	-0.044%	872,219	+11.257%
2025-10-24	90.6700	91.3300	89.8300	90.4700	+0.612%	950,345	+11.208%
2025-10-23	94.0000	94.0000	89.4900	89.9200	-4.208%	1,965,118	+11.888%
2025-10-22	94.6500	95.8000	93.7600	93.8700	-0.740%	715,317	+7.180%
2025-10-21	94.1600	95.0900	94.0500	94.5700	+0.063%	666,676	+6.387%
2025-10-20	93.4200	95.1000	92.4914	94.5100	+2.206%	711,977	+6.454%
2025-10-17	92.8100	93.1795	91.5000	92.4700	+1.160%	763,925	+8.803%
2025-10-16	96.2500	96.7700	90.1950	91.4100	-5.666%	1,121,042	+10.065%
2025-10-15	99.3000	99.8400	96.5000	96.9000	-2.062%	575,852	+3.829%
2025-10-14	95.8600	99.3500	95.8600	98.9400	+2.848%	406,217	+1.688%
2025-10-13	95.0400	96.7000	94.6400	96.2000	+2.471%	608,314	+4.584%
2025-10-10	99.6600	99.8800	93.8100	93.8800	-5.028%	806,772	+7.169%
2025-10-09	100.1400	100.4700	98.4800	98.8500	-0.703%	498,163	+1.780%
2025-10-08	100.6500	100.8800	99.4400	99.5500	-0.460%	354,586	+1.065%
2025-10-07	101.0700	102.1100	99.2800	100.0100	-0.744%	656,559	+0.600%
2025-10-06	100.1500	102.1800	99.6100	100.7600	+1.399%	998,466	-0.149%
2025-10-03	98.5000	99.7400	98.4071	99.3700	+1.450%	917,021	+1.248%
2025-10-02	98.2400	98.9900	97.5411	97.9500	-0.518%	522,380	+2.716%
2025-10-01	98.3400	99.1200	97.6301	98.4600	-0.415%	536,058	+2.184%
2025-09-30	99.6400	100.1600	97.7000	98.8700	-0.463%	610,169	+1.760%
2025-09-29	101.6800	101.8300	98.2500	99.3300	-1.819%	947,446	+1.289%
2025-09-26	100.9700	101.6600	100.3100	101.1700	+1.069%	373,347	-0.554%
2025-09-25	100.5700	100.5700	99.1800	100.1000	-0.140%	444,273	+0.509%
2025-09-24	100.6900	101.7250	99.5125	100.2400	-0.060%	447,652	+0.369%
2025-09-23	100.3900	102.1650	100.1150	100.3000	+0.260%	466,182	+0.309%
2025-09-22	100.7600	101.8100	99.6350	100.0400	-1.331%	775,183	+0.570%
2025-09-19	103.6300	103.6300	101.3800	101.3900	-1.991%	1,932,156	-0.769%
2025-09-18	101.8100	103.6000	101.4600	103.4500	+2.203%	638,785	-2.745%
2025-09-17	100.4900	103.3500	100.4300	101.2200	+0.937%	928,710	-0.603%
2025-09-16	100.8600	100.9300	98.8550	100.2800	-0.526%	563,606	+0.329%
2025-09-15	101.4300	102.4900	100.2475	100.8100	-0.435%	524,090	-0.198%
2025-09-12	102.0600	102.2900	101.2150	101.2500	-0.930%	569,164	-0.632%
2025-09-11	101.3100	102.4700	100.9050	102.2000	+0.789%	512,020	-1.556%
2025-09-10	100.7700	101.7700	100.2500	101.4000	+0.366%	513,331	-0.779%
2025-09-09	101.9600	102.7700	100.1200	101.0300	-1.135%	784,009	-0.416%
2025-09-08	103.4100	103.4800	101.3600	102.1900	-0.796%	689,771	-1.546%
2025-09-05	103.9700	105.0000	102.4900	103.0100	-0.521%	1,362,477	-2.330%
2025-09-04	102.0000	103.6000	101.4225	103.5500	+2.120%	862,655	-2.839%
2025-09-03	102.9000	103.5000	100.2200	101.4000	-1.323%	821,560	-0.779%
2025-09-02	100.7800	102.7800	100.4600	102.7600	+0.686%	969,685	-2.092%
2025-08-29	101.8700	102.5900	101.4250	102.0600	+0.324%	564,907	-1.421%
2025-08-28	102.1700	102.6100	100.9400	101.7300	-0.029%	907,825	-1.101%
2025-08-27	99.6200	102.4900	99.6200	101.7600	+1.719%	766,876	-1.130%
2025-08-26	98.7900	100.5900	98.7900	100.0400	+0.857%	602,360	+0.570%
2025-08-25	100.1700	100.1700	99.1400	99.1900	-1.225%	457,622	+1.432%
2025-08-22	97.0000	100.9299	96.5350	100.4200	+4.127%	780,968	+0.189%
2025-08-21	95.9000	97.1850	95.7100	96.4400	-0.166%	418,544	+4.324%
2025-08-20	96.4900	96.9000	95.5600	96.6000	+0.259%	575,162	+4.151%
2025-08-19	95.8500	97.1650	95.6800	96.3500	+0.375%	540,541	+4.421%
2025-08-18	95.3300	96.0000	95.0050	95.9900	+0.618%	534,089	+4.813%
2025-08-15	97.7300	97.8000	95.3600	95.4000	-2.184%	813,110	+5.461%
2025-08-14	96.3200	97.7050	96.0600	97.5300	-0.133%	654,136	+3.158%
2025-08-13	96.1600	97.7300	95.6150	97.6600	+2.251%	623,079	+3.021%
2025-08-12	92.8100	95.5950	92.7600	95.5100	+3.770%	737,885	+5.340%
2025-08-11	92.2700	92.8400	91.9900	92.0400	-0.195%	938,953	+9.311%
2025-08-08	92.1100	92.9000	91.4100	92.2200	+0.479%	899,275	+9.098%
2025-08-07	93.8400	93.9300	91.2850	91.7800	-1.386%	819,642	+9.621%
2025-08-06	94.1300	94.4950	92.9100	93.0700	-1.116%	643,810	+8.101%
2025-08-05	93.9300	94.1700	91.6200	94.1200	+0.566%	865,488	+6.895%
2025-08-04	93.3300	93.7099	92.4900	93.5900	+0.895%	828,555	+7.501%
2025-08-01	93.0900	93.3700	90.4050	92.7600	-1.497%	1,113,382	+8.463%
2025-07-31	96.3200	96.8200	93.8800	94.1700	-1.824%	912,308	+6.839%
2025-07-30	97.6700	97.8500	95.6850	95.9200	-1.215%	777,831	+4.889%
2025-07-29	98.5900	98.7300	96.6800	97.1000	-0.502%	924,440	+3.615%
2025-07-28	98.9600	98.9600	96.9350	97.5900	-0.924%	1,547,270	+3.095%
2025-07-25	97.9000	98.9700	95.3500	98.5000	+0.613%	2,018,645	+2.142%
2025-07-24	97.1400	101.5450	95.9000	97.9000	+0.699%	1,983,213	+2.768%
2025-07-23	99.0500	99.0500	96.6000	97.2200	-1.149%	1,108,665	+3.487%
2025-07-22	97.3000	98.5300	96.8012	98.3500	+1.402%	1,368,988	+2.298%
2025-07-21	98.1600	98.6600	96.8900	96.9900	-0.838%	726,377	+3.732%
2025-07-18	98.5500	98.5500	96.6200	97.8100	+0.225%	538,885	+2.863%
2025-07-17	95.8100	98.0200	95.7850	97.5900	+1.730%	641,466	+3.095%
2025-07-16	95.3300	96.4000	93.8750	95.9300	+1.578%	950,903	+4.879%
2025-07-15	98.3400	99.0000	94.3700	94.4400	-4.316%	910,319	+6.533%
2025-07-14	97.0000	98.8100	96.9350	98.7000	+1.606%	1,059,175	+1.935%
2025-07-11	96.9300	97.6800	96.2850	97.1400	-0.522%	792,190	+3.572%
2025-07-10	97.2800	98.5200	97.0100	97.6500	+0.257%	624,386	+3.031%
2025-07-09	97.5500	97.7440	96.3200	97.4000	+0.734%	580,313	+3.296%
2025-07-08	96.0250	97.5700	95.9550	96.6900	+0.782%	740,654	+4.054%
2025-07-07	96.5700	97.5650	95.3000	95.9400	-0.960%	780,945	+4.868%
2025-07-03	97.4400	98.3400	96.8100	96.8700	+0.134%	482,337	+3.861%
2025-07-02	95.7500	96.8800	94.7800	96.7400	+1.554%	1,185,223	+4.000%
2025-07-01	91.7000	95.8200	91.5400	95.2600	+3.510%	945,079	+5.616%
2025-06-30	91.8200	92.4500	91.1600	92.0300	+1.154%	1,351,980	+9.323%
2025-06-27	92.4200	92.8840	90.6300	90.9800	-1.001%	16,156,760	+10.585%
2025-06-26	89.2700	91.9600	89.0750	91.9000	+3.456%	975,807	+9.478%
2025-06-25	90.4400	90.4400	88.5400	88.8300	-0.893%	778,890	+13.261%
2025-06-24	89.0200	90.8000	88.9600	89.6300	+1.610%	830,530	+12.250%
2025-06-23	85.5300	88.3300	85.4900	88.2100	+2.594%	1,025,451	+14.057%
2025-06-20	86.4600	86.8400	85.7800	85.9800	-0.070%	1,610,955	+17.016%
2025-06-18	84.7700	86.4800	84.7700	86.0400	+1.069%	773,925	+16.934%
2025-06-17	85.3700	86.4350	84.5600	85.1300	-1.241%	1,264,938	+18.184%
2025-06-16	86.5200	87.0400	85.7300	86.2000	+1.150%	946,530	+16.717%
2025-06-13	86.9200	86.9300	84.9100	85.2200	-3.093%	855,704	+18.059%
2025-06-12	88.5100	88.5800	86.9065	87.9400	-1.213%	724,283	+14.408%
2025-06-11	91.1500	91.3950	88.5300	89.0200	-1.928%	656,551	+13.020%
2025-06-10	90.5600	91.9700	90.1100	90.7700	+0.298%	604,391	+10.841%
2025-06-09	90.4600	91.2500	89.7400	90.5000	+0.869%	592,717	+11.171%
2025-06-06	89.3300	89.7650	88.6300	89.7200	+2.737%	510,080	+12.138%
2025-06-05	87.6000	87.9200	86.7100	87.3300	-0.228%	526,957	+15.207%
2025-06-04	88.4700	89.0950	87.2500	87.5300	-1.241%	562,129	+14.943%
2025-06-03	87.0400	88.8700	86.2900	88.6300	+1.757%	596,006	+13.517%
2025-06-02	87.2800	87.5900	85.6200	87.1000	-0.797%	738,977	+15.511%
2025-05-30	88.5000	88.5750	87.4000	87.8000	-1.204%	1,021,528	+14.590%
2025-05-29	88.7600	89.0880	87.8500	88.8700	+0.782%	750,480	+13.210%
2025-05-28	89.7400	90.0500	88.1600	88.1800	-1.716%	577,491	+14.096%
2025-05-27	88.5700	90.0000	87.8150	89.7200	+2.420%	901,836	+12.138%
2025-05-23	85.8400	87.9000	85.6200	87.6000	-0.364%	1,018,173	+14.852%
2025-05-22	87.3800	89.0400	87.0200	87.9200	+0.034%	897,865	+14.434%
2025-05-21	90.4700	90.4700	87.7300	87.8900	-2.970%	817,070	+14.473%
2025-05-20	91.1700	91.2200	90.4200	90.5800	-0.919%	542,095	+11.073%
2025-05-19	90.2300	91.5800	89.7000	91.4200	+0.142%	608,398	+10.053%
2025-05-16	90.7200	91.6800	89.9600	91.2900	+0.330%	907,590	+10.209%
2025-05-15	91.6100	91.6100	90.4300	90.9900	-0.394%	600,841	+10.573%
2025-05-14	91.0700	92.0000	90.3800	91.3500	-0.316%	782,442	+10.137%
2025-05-13	92.0600	92.3650	90.5700	91.6400	-0.163%	1,102,306	+9.788%
2025-05-12	93.0700	94.2600	91.3850	91.7900	+3.437%	885,607	+9.609%
2025-05-09	88.9900	89.2600	88.0500	88.7400	-1.070%	649,959	+13.376%
2025-05-08	88.4800	90.2400	87.9450	89.7000	+2.796%	740,943	+12.163%
2025-05-07	88.6200	89.0900	86.7850	87.2600	-0.998%	701,107	+15.299%
2025-05-06	87.8300	88.8200	87.3250	88.1400	-1.244%	684,813	+14.148%
2025-05-05	88.1900	90.6800	88.1050	89.2500	-0.145%	680,959	+12.728%
2025-05-02	89.1200	89.7852	87.9600	89.3800	+1.974%	500,475	+12.564%
2025-05-01	86.2700	88.6450	85.6950	87.6500	+1.003%	624,442	+14.786%
2025-04-30	85.6500	87.2000	84.7100	86.7800	-1.004%	620,890	+15.937%
2025-04-29	86.9900	88.1100	85.0400	87.6600	+0.194%	966,764	+14.773%
2025-04-28	87.5100	88.5500	85.9400	87.4900	+0.149%	1,021,591	+14.996%
2025-04-25	90.9400	91.4200	86.7700	87.3600	-2.663%	1,390,190	+15.167%
2025-04-24	88.2400	90.1650	87.6950	89.7500	+1.229%	773,484	+12.100%
2025-04-23	89.6000	91.8600	87.8500	88.6600	+1.885%	660,297	+13.478%
2025-04-22	84.6400	87.2490	83.9200	87.0200	+4.091%	680,405	+15.617%
2025-04-21	84.2600	84.2600	82.6039	83.6000	-1.438%	629,280	+20.347%
2025-04-17	84.2700	85.5800	84.0100	84.8200	+0.892%	627,118	+18.616%
2025-04-16	83.0500	84.9750	82.9800	84.0700	+0.191%	807,684	+19.674%
2025-04-15	83.0100	85.3600	83.0100	83.9100	+1.292%	568,274	+19.902%
2025-04-14	82.9000	83.1800	80.5400	82.8400	+1.707%	625,766	+21.451%
2025-04-11	80.4700	82.5200	78.5050	81.4500	-0.123%	743,468	+23.524%