Dark

GCBC
Greene County Bancorp Inc
stock NASDAQ

At Close

Jul 27, 2026 3:59:50 PM EDT

33.38USD+1.167%(+0.38)27,036

28.51Bid 38.70Ask 10.19Spread

Pre-market

0.00USD-100.000%(-33.00)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

33.42USD+0.105%(+0.04)5,666

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	33.9300	34.060000	33.0100	33.3800	+1.152%	27,036	0.000%
2026-07-24	33.1400	33.665000	32.5500	33.0000	+0.995%	22,173	+1.152%
2026-07-23	32.0400	33.050000	32.0000	32.6750	+0.230%	91,679	+2.158%
2026-07-22	32.9400	33.050000	32.0200	32.6000	-1.092%	41,445	+2.393%
2026-07-21	32.2300	33.480000	32.2000	32.9600	+1.478%	58,387	+1.274%
2026-07-20	32.6700	33.050000	32.1100	32.4800	-1.126%	33,040	+2.771%
2026-07-17	33.1000	33.400000	32.3100	32.8500	-1.940%	25,289	+1.613%
2026-07-16	32.8400	33.985000	32.8400	33.5000	+2.509%	27,982	-0.358%
2026-07-15	32.4300	33.030000	32.0650	32.6800	+0.958%	20,164	+2.142%
2026-07-14	33.0250	33.090000	32.0900	32.3700	-1.431%	23,127	+3.120%
2026-07-13	32.4500	33.170000	31.9300	32.8400	+2.401%	39,103	+1.644%
2026-07-10	32.0700	32.195000	31.6700	32.0700	+0.062%	31,459	+4.085%
2026-07-09	31.6000	32.450000	31.5800	32.0500	+1.072%	33,634	+4.150%
2026-07-08	34.2500	34.250000	31.5200	31.7100	-7.416%	50,751	+5.266%
2026-07-07	34.9350	36.020000	34.2400	34.2500	-0.725%	66,827	-2.540%
2026-07-06	34.6100	35.235000	33.6200	34.5000	-0.462%	130,749	-3.246%
2026-07-02	34.5600	34.660000	33.1250	34.6600	+1.168%	50,678	-3.693%
2026-07-01	33.6700	34.770000	33.0000	34.2600	+1.995%	57,080	-2.569%
2026-06-30	32.8800	33.915000	32.5000	33.5900	+1.480%	48,014	-0.625%
2026-06-29	32.5900	33.540000	31.5500	33.1000	+0.822%	83,331	+0.846%
2026-06-26	30.5500	32.910000	30.2000	32.8300	+7.816%	301,752	+1.675%
2026-06-25	29.5700	30.680000	29.5200	30.4500	+2.044%	64,053	+9.622%
2026-06-24	28.6600	30.160000	28.6600	29.8400	+3.936%	61,302	+11.863%
2026-06-23	29.1900	29.760000	28.5000	28.7100	-1.306%	77,570	+16.266%
2026-06-22	29.2400	29.990000	29.0000	29.0900	-1.122%	102,578	+14.747%
2026-06-18	28.8700	29.920000	28.5600	29.4200	+3.628%	119,310	+13.460%
2026-06-17	29.2000	29.840000	28.1200	28.3900	-1.526%	77,144	+17.577%
2026-06-16	29.8100	30.225000	28.7300	28.8300	-2.782%	66,273	+15.782%
2026-06-15	30.0700	30.425000	26.9400	29.6550	-1.707%	31,659	+12.561%
2026-06-12	29.0100	30.705000	29.0100	30.1700	+3.499%	38,070	+10.640%
2026-06-11	29.1000	29.395000	28.5800	29.1500	+0.987%	42,039	+14.511%
2026-06-10	29.0300	29.403200	28.7200	28.8650	+0.821%	26,813	+15.642%
2026-06-09	28.3700	29.060000	28.3100	28.6300	+1.489%	30,954	+16.591%
2026-06-08	27.6800	28.440000	27.6800	28.2100	+2.136%	42,084	+18.327%
2026-06-05	26.8400	28.000000	26.5000	27.6200	+2.448%	34,882	+20.854%
2026-06-04	25.9000	26.990000	25.6400	26.9600	+5.477%	16,671	+23.813%
2026-06-03	25.6400	25.900000	25.5400	25.5600	-1.313%	20,092	+30.595%
2026-06-02	26.2500	26.515000	25.4920	25.9000	-1.296%	11,917	+28.880%
2026-06-01	25.3438	26.599900	25.3438	26.2400	0.000%	15,987	+27.210%
2026-05-29	25.7100	26.790000	25.5200	26.2400	+1.548%	15,091	+27.210%
2026-05-28	25.3800	25.840000	25.1950	25.8400	+2.337%	10,716	+29.180%
2026-05-27	25.4000	25.470000	25.0650	25.2500	0.000%	4,877	+32.198%
2026-05-26	25.1300	25.315000	24.8500	25.2500	+0.718%	13,826	+32.198%
2026-05-22	24.9950	25.070000	24.9000	25.0700	+0.280%	8,428	+33.147%
2026-05-21	24.9900	25.040000	24.8000	25.0000	-0.319%	10,205	+33.520%
2026-05-20	24.6000	25.245000	24.6000	25.0800	+1.910%	18,426	+33.094%
2026-05-19	24.8000	25.479900	23.8200	24.6100	-0.766%	9,374	+35.636%
2026-05-18	24.8000	25.050000	24.4750	24.8000	0.000%	5,183	+34.597%
2026-05-15	24.8000	24.985000	24.6413	24.8000	-0.601%	8,214	+34.597%
2026-05-14	24.9980	25.200000	24.7800	24.9500	+2.548%	27,412	+33.788%
2026-05-13	23.7200	24.500000	23.7200	24.3300	+1.375%	9,476	+37.197%
2026-05-12	23.5700	24.000000	23.5700	24.0000	+1.868%	3,882	+39.083%
2026-05-11	24.0800	24.080000	23.5600	23.5600	-1.257%	6,507	+41.681%
2026-05-08	23.8600	24.450000	23.8600	23.8600	-0.542%	3,843	+39.899%
2026-05-07	24.0000	24.000000	23.8550	23.9900	-0.125%	5,316	+39.141%
2026-05-06	24.0300	24.300000	24.0200	24.0200	+1.350%	6,594	+38.968%
2026-05-05	23.6000	23.950000	23.5200	23.7000	-0.420%	12,109	+40.844%
2026-05-04	23.9200	24.160000	23.5200	23.8000	-1.408%	9,080	+40.252%
2026-05-01	24.3700	24.370000	24.1400	24.1400	+0.374%	2,691	+38.277%
2026-04-30	23.5800	24.275000	23.5800	24.0500	+1.907%	8,809	+38.794%
2026-04-29	24.6000	24.740000	23.5000	23.6000	-4.065%	29,514	+41.441%
2026-04-28	24.3000	24.740000	23.9300	24.6000	+1.695%	19,498	+35.691%
2026-04-27	23.2800	24.190000	23.2800	24.1900	+3.244%	21,887	+37.991%
2026-04-24	22.8400	23.430000	22.8400	23.4300	+1.825%	5,920	+42.467%
2026-04-23	22.9800	23.010000	22.7150	23.0100	+1.143%	3,455	+45.067%
2026-04-22	22.9500	23.000000	22.5800	22.7500	-1.344%	12,294	+46.725%
2026-04-21	23.3750	23.440000	23.0000	23.0600	-1.747%	10,566	+44.753%
2026-04-20	23.7750	23.775000	23.4189	23.4700	-0.970%	5,874	+42.224%
2026-04-17	23.8200	24.350000	23.1401	23.7000	+1.066%	9,277	+40.844%
2026-04-16	23.5400	23.700000	23.2400	23.4500	-1.055%	9,654	+42.345%
2026-04-15	24.3499	24.349900	23.6200	23.7000	+0.937%	4,676	+40.844%
2026-04-14	23.4450	23.480000	23.1477	23.4800	-0.297%	6,756	+42.164%
2026-04-13	23.1700	23.780000	23.1400	23.5500	+1.073%	12,401	+41.741%
2026-04-10	23.5550	23.555000	22.9400	23.3000	0.000%	14,195	+43.262%
2026-04-09	23.8500	24.000000	23.1700	23.3000	-2.306%	21,152	+43.262%
2026-04-08	23.7300	23.940000	23.2000	23.8500	+2.537%	10,460	+39.958%
2026-04-07	23.6100	23.610000	22.7000	23.2600	+1.928%	10,228	+43.508%
2026-04-06	23.0400	23.175000	22.6650	22.8200	-0.436%	10,269	+46.275%
2026-04-02	22.6400	22.920000	22.6400	22.9200	+1.641%	7,687	+45.637%
2026-04-01	22.6300	22.900000	22.5500	22.5500	+0.625%	5,591	+48.027%
2026-03-31	23.0900	23.170000	22.4100	22.4100	-1.754%	16,750	+48.951%
2026-03-30	22.4800	23.000000	22.1700	22.8100	+2.794%	22,698	+46.339%
2026-03-27	22.4400	22.555000	22.0300	22.1900	-1.158%	10,223	+50.428%
2026-03-26	22.2100	22.500000	22.2100	22.4500	+1.217%	6,647	+48.686%
2026-03-25	22.7700	22.838700	21.9100	22.1800	-0.538%	10,891	+50.496%
2026-03-24	23.1700	23.499900	22.3000	22.3000	-4.619%	14,473	+49.686%
2026-03-23	23.4400	23.935000	23.0300	23.3800	+2.096%	14,700	+42.772%
2026-03-20	22.1400	22.990000	21.7401	22.9000	+3.339%	56,562	+45.764%
2026-03-19	21.7100	22.210000	21.7100	22.1600	+1.885%	19,530	+50.632%
2026-03-18	21.8700	22.216300	21.6500	21.7500	+0.092%	26,013	+53.471%
2026-03-17	21.8600	22.080000	21.7300	21.7300	-0.549%	11,413	+53.613%
2026-03-16	22.0000	22.410000	21.6500	21.8500	-0.228%	17,227	+52.769%
2026-03-13	22.2400	22.290000	21.8000	21.9000	-0.545%	11,480	+52.420%
2026-03-12	21.9500	22.340000	21.3800	22.0200	-0.811%	6,888	+51.589%
2026-03-11	22.0500	22.200000	21.9000	22.2000	-0.225%	7,052	+50.360%
2026-03-10	22.2100	22.700000	22.2100	22.2500	-0.714%	12,906	+50.022%
2026-03-09	22.2100	22.430000	22.0000	22.4100	-0.045%	12,332	+48.951%
2026-03-06	22.1100	22.557500	22.0500	22.4200	+0.900%	11,971	+48.885%
2026-03-05	22.5500	22.670000	22.2200	22.2200	-2.927%	7,753	+50.225%
2026-03-04	22.9472	22.947200	22.6950	22.8900	+1.643%	3,913	+45.828%
2026-03-03	22.2700	22.540000	22.0500	22.5200	-0.837%	6,915	+48.224%
2026-03-02	22.0500	22.710000	22.0500	22.7100	+2.900%	11,102	+46.984%
2026-02-27	22.6400	23.325000	22.0700	22.0700	-4.043%	25,360	+51.246%
2026-02-26	22.7200	23.713400	22.7100	23.0000	+1.950%	7,181	+45.130%
2026-02-25	22.5100	22.560000	22.3100	22.5600	+0.311%	3,554	+47.961%
2026-02-24	21.8900	22.590000	21.8900	22.4900	+1.811%	9,019	+48.422%
2026-02-23	22.5800	22.580000	22.0900	22.0900	-3.326%	9,942	+51.109%
2026-02-20	23.0000	23.495000	22.8500	22.8500	-0.652%	10,392	+46.083%
2026-02-19	22.9737	23.250000	22.5550	23.0000	-1.118%	8,011	+45.130%
2026-02-18	24.0000	24.000000	23.0450	23.2600	-2.515%	9,058	+43.508%
2026-02-17	24.9900	24.990000	21.6401	23.8600	+0.336%	8,980	+39.899%
2026-02-13	23.4700	24.290000	23.2490	23.7800	+0.848%	11,374	+40.370%
2026-02-12	24.4195	24.419500	23.4900	23.5800	-0.966%	9,493	+41.561%
2026-02-11	23.7100	24.200000	23.7100	23.8100	-0.998%	8,403	+40.193%
2026-02-10	24.2000	24.740000	24.0500	24.0500	-0.579%	8,203	+38.794%
2026-02-09	24.2700	24.500000	24.1200	24.1900	-1.306%	5,192	+37.991%
2026-02-06	25.0000	25.060000	24.5100	24.5100	-0.528%	27,872	+36.189%
2026-02-05	24.6000	25.474100	24.4250	24.6400	+1.149%	27,834	+35.471%
2026-02-04	24.3700	24.500000	24.1000	24.3600	+1.331%	4,926	+37.028%
2026-02-03	23.8600	24.040000	23.5500	24.0400	+0.670%	4,828	+38.852%
2026-02-02	23.6800	24.000000	23.6560	23.8800	+1.877%	12,812	+39.782%
2026-01-30	21.9500	23.770000	21.9500	23.4400	+5.824%	15,952	+42.406%
2026-01-29	22.1000	22.440000	21.9000	22.1500	+1.142%	19,009	+50.700%
2026-01-28	22.1600	22.250000	21.9000	21.9000	-0.770%	10,360	+52.420%
2026-01-27	22.3200	22.340000	22.0700	22.0700	-1.693%	3,807	+51.246%
2026-01-26	22.2900	22.450000	22.1500	22.4500	+2.045%	4,484	+48.686%
2026-01-23	22.7000	23.091013	21.9200	22.0000	-2.698%	17,827	+51.727%
2026-01-22	22.9400	23.335400	22.6100	22.6100	-1.824%	7,671	+47.634%
2026-01-21	22.7100	23.080000	22.7000	23.0300	+4.634%	11,526	+44.941%
2026-01-20	21.9700	22.310000	21.9500	22.0100	-1.960%	11,105	+51.658%
2026-01-16	22.6800	23.256300	22.3900	22.4500	-1.188%	10,313	+48.686%
2026-01-15	22.7000	23.030000	22.4800	22.7200	+0.398%	13,087	+46.919%
2026-01-14	22.2000	22.630000	22.1500	22.6300	+2.121%	8,658	+47.503%
2026-01-13	22.3500	22.420000	22.0700	22.1600	-0.850%	9,670	+50.632%
2026-01-12	22.0200	22.350000	21.7915	22.3500	+0.495%	15,265	+49.351%
2026-01-09	22.4800	22.650000	22.0100	22.2400	-0.045%	29,868	+50.090%
2026-01-08	21.6000	22.658900	21.6000	22.2500	+2.487%	17,055	+50.022%
2026-01-07	22.1200	22.300000	21.6000	21.7100	-1.138%	8,804	+53.754%
2026-01-06	22.1700	22.290000	21.6000	21.9600	-1.657%	8,493	+52.004%
2026-01-05	21.9100	22.570000	21.9100	22.3300	+2.619%	10,116	+49.485%
2026-01-02	22.2500	22.390000	21.5000	21.7600	-2.114%	15,162	+53.401%
2025-12-31	22.5000	22.580000	21.8100	22.2300	-0.626%	9,305	+50.157%
2025-12-30	22.3400	22.550000	22.3300	22.3700	-0.356%	3,447	+49.218%
2025-12-29	22.7500	22.750000	22.1300	22.4500	-1.405%	12,568	+48.686%
2025-12-26	22.9200	22.920000	22.7100	22.7700	-0.306%	3,583	+46.596%
2025-12-24	22.9675	23.250000	22.8100	22.8400	-1.974%	5,929	+46.147%
2025-12-23	23.5000	23.870000	22.8100	23.3000	-0.724%	18,606	+43.262%
2025-12-22	24.5250	24.525000	23.4700	23.4700	-3.693%	9,410	+42.224%
2025-12-19	24.6900	25.020000	24.3050	24.3700	-1.376%	28,457	+36.972%
2025-12-18	24.9500	25.260000	24.6500	24.7100	-0.323%	19,982	+35.087%
2025-12-17	25.5400	25.540000	24.3600	24.7900	-1.353%	30,421	+34.651%
2025-12-16	24.4500	25.300000	24.0200	25.1300	+3.972%	25,762	+32.829%
2025-12-15	24.8600	24.860000	24.1100	24.1700	-1.788%	20,149	+38.105%
2025-12-12	24.3600	24.890000	24.1150	24.6100	-0.445%	15,819	+35.636%
2025-12-11	24.4600	25.100000	24.4400	24.7200	-0.483%	13,955	+35.032%
2025-12-10	23.3100	25.000000	23.3100	24.8400	+4.589%	34,400	+34.380%
2025-12-09	23.2000	24.050000	23.0700	23.7500	+2.327%	12,206	+40.547%
2025-12-08	22.9620	23.400000	22.9620	23.2100	+1.177%	5,835	+43.817%
2025-12-05	23.1300	23.130000	22.6800	22.9400	-0.907%	11,131	+45.510%
2025-12-04	23.0600	23.305000	22.6187	23.1500	+0.652%	24,839	+44.190%
2025-12-03	22.4000	23.440000	22.4000	23.0000	+3.604%	14,771	+45.130%
2025-12-02	22.9200	22.920000	22.2000	22.2000	-2.203%	13,416	+50.360%
2025-12-01	22.4500	23.420000	22.4500	22.7000	-0.439%	29,616	+47.048%
2025-11-28	22.8500	22.875000	22.3850	22.8000	+0.930%	3,790	+46.404%
2025-11-26	22.6800	22.955000	22.3500	22.5900	-1.611%	9,676	+47.764%
2025-11-25	22.2000	22.960000	22.0100	22.9600	+4.174%	9,357	+45.383%
2025-11-24	22.5100	22.820000	21.9400	22.0400	-4.007%	22,815	+51.452%
2025-11-21	21.7400	22.960000	21.5050	22.9600	+6.247%	15,414	+45.383%
2025-11-20	22.1500	22.300000	21.5300	21.6100	-2.129%	8,893	+54.466%
2025-11-19	21.9500	22.290000	21.9400	22.0800	+0.592%	9,176	+51.178%
2025-11-18	21.8500	22.200000	21.8000	21.9500	+1.245%	12,153	+52.073%
2025-11-17	22.0300	22.130000	21.6500	21.6800	-2.298%	7,037	+53.967%
2025-11-14	22.0400	22.387700	21.9600	22.1900	+0.181%	7,691	+50.428%
2025-11-13	22.7600	22.760000	22.0500	22.1500	-0.806%	5,169	+50.700%
2025-11-12	22.5250	22.790000	22.3300	22.3300	-2.318%	5,186	+49.485%
2025-11-11	22.4600	22.940000	22.3500	22.8600	+1.690%	10,549	+46.019%
2025-11-10	22.5000	22.560000	22.4800	22.4800	+0.134%	3,429	+48.488%
2025-11-07	22.3600	22.530000	22.0500	22.4500	+0.403%	10,334	+48.686%
2025-11-06	22.3100	22.360000	22.2500	22.3600	-1.757%	6,716	+49.284%
2025-11-05	22.5700	22.810000	22.1800	22.7600	+2.523%	10,038	+46.661%
2025-11-04	22.0200	22.430400	21.7900	22.2000	-0.270%	8,112	+50.360%
2025-11-03	21.9500	22.260000	21.7800	22.2600	+1.412%	10,248	+49.955%
2025-10-31	22.0300	22.290000	21.7500	21.9500	+0.137%	11,546	+52.073%
2025-10-30	21.7500	22.500000	21.7500	21.9200	+0.504%	12,807	+52.281%
2025-10-29	22.7900	22.815000	21.8000	21.8100	-3.282%	12,142	+53.049%
2025-10-28	22.9100	22.960000	22.4600	22.5500	-1.270%	9,954	+48.027%
2025-10-27	22.9800	23.266400	22.6500	22.8400	-0.044%	10,940	+46.147%
2025-10-24	22.2600	23.127300	22.2600	22.8500	+5.251%	14,305	+46.083%
2025-10-23	22.4500	22.700000	21.7100	21.7100	-3.296%	5,987	+53.754%
2025-10-22	22.4800	22.480000	21.9900	22.4500	+1.172%	7,759	+48.686%
2025-10-21	22.5800	22.600000	21.6250	22.1900	-1.070%	8,246	+50.428%
2025-10-20	22.1800	24.460000	22.1750	22.4300	+2.514%	8,728	+48.819%
2025-10-17	21.5400	22.170000	21.5300	21.8800	+1.578%	13,811	+52.559%
2025-10-16	21.8600	22.110000	21.2500	21.5400	-1.554%	20,433	+54.968%
2025-10-15	23.2200	23.220000	21.7100	21.8800	-3.442%	11,899	+52.559%
2025-10-14	21.7900	22.660000	21.5750	22.6600	+2.953%	14,810	+47.308%
2025-10-13	22.0100	22.010000	21.5000	22.0100	+2.372%	10,069	+51.658%
2025-10-10	22.5200	22.520000	21.5000	21.5000	-4.189%	20,602	+55.256%
2025-10-09	22.3500	22.740000	22.0101	22.4400	-0.927%	11,286	+48.752%
2025-10-08	22.3100	22.700000	22.3100	22.6500	+2.073%	8,771	+47.373%
2025-10-07	23.2100	23.370000	22.1900	22.1900	-3.981%	22,098	+50.428%
2025-10-06	22.4600	23.130000	22.0800	23.1100	+4.855%	22,556	+44.440%
2025-10-03	21.9800	22.630000	21.6500	22.0400	+0.823%	15,796	+51.452%
2025-10-02	22.5900	22.605000	21.4100	21.8600	-2.411%	50,301	+52.699%
2025-10-01	22.7100	22.900000	22.2000	22.4000	-0.885%	20,035	+49.018%
2025-09-30	22.5500	22.800000	22.0300	22.6000	-0.659%	21,523	+47.699%
2025-09-29	23.0000	23.000000	22.5000	22.7500	-0.742%	21,092	+46.725%
2025-09-26	23.5300	23.530000	22.5500	22.9200	-1.079%	11,326	+45.637%
2025-09-25	23.2200	23.540000	23.1700	23.1700	-1.572%	5,074	+44.066%
2025-09-24	23.6600	23.680000	23.0320	23.5400	+0.384%	4,110	+41.801%
2025-09-23	23.6000	23.870000	23.1350	23.4500	-1.636%	13,641	+42.345%
2025-09-22	23.5300	23.840000	23.5150	23.8400	-0.625%	6,305	+40.017%
2025-09-19	24.5000	24.500000	23.5000	23.9900	-2.992%	25,581	+39.141%
2025-09-18	23.5400	24.730000	23.5400	24.7300	+5.774%	12,421	+34.978%
2025-09-17	23.6500	24.600000	23.3800	23.3800	-0.511%	10,959	+42.772%
2025-09-16	23.6900	24.020000	23.1400	23.5000	-1.509%	6,311	+42.043%
2025-09-15	23.8900	24.100000	23.7100	23.8600	-0.126%	11,436	+39.899%
2025-09-12	24.2600	24.260000	23.6300	23.8900	-1.808%	10,012	+39.724%
2025-09-11	22.7300	24.330000	22.7300	24.3300	+7.894%	15,726	+37.197%
2025-09-10	23.6100	23.870000	22.4801	22.5500	-5.252%	47,130	+48.027%
2025-09-09	23.6000	23.940000	23.5100	23.8000	-0.418%	6,175	+40.252%
2025-09-08	23.3000	24.050000	23.3000	23.9000	+2.575%	9,936	+39.665%
2025-09-05	23.1600	23.620000	22.8045	23.3000	-0.470%	10,780	+43.262%
2025-09-04	23.4800	23.480000	23.0100	23.4100	+1.738%	7,588	+42.589%
2025-09-03	23.6900	23.700000	23.0000	23.0100	-4.005%	8,145	+45.067%
2025-09-02	24.1100	24.280000	23.7466	23.9700	-0.083%	8,653	+39.257%
2025-08-29	23.9500	24.290000	23.9500	23.9900	+0.798%	6,659	+39.141%
2025-08-28	24.0900	24.286800	23.6900	23.8000	-0.502%	7,647	+40.252%
2025-08-27	24.2500	24.250000	23.9200	23.9200	-0.209%	7,192	+39.548%
2025-08-26	23.9500	24.340000	23.7700	23.9700	-0.786%	13,629	+39.257%
2025-08-25	24.3200	24.410000	24.0500	24.1600	-2.305%	8,269	+38.162%
2025-08-22	23.9900	25.200000	23.9800	24.7300	+7.242%	17,617	+34.978%
2025-08-21	22.9900	23.610000	22.9900	23.0600	-2.164%	4,980	+44.753%
2025-08-20	23.2901	23.670000	23.2901	23.5700	-0.422%	6,293	+41.621%
2025-08-19	23.3950	23.680000	23.3100	23.6700	+1.588%	5,619	+41.022%
2025-08-18	23.5400	23.998100	23.3000	23.3000	-1.895%	6,916	+43.262%
2025-08-15	24.4600	24.460000	23.2600	23.7500	-2.823%	8,707	+40.547%
2025-08-14	24.2800	24.510000	23.8400	24.4400	-1.093%	8,076	+36.579%
2025-08-13	24.8000	25.000000	24.5000	24.7100	+0.857%	14,696	+35.087%
2025-08-12	23.4300	24.590000	23.3700	24.5000	+5.150%	28,129	+36.245%
2025-08-11	23.1200	23.330000	23.0100	23.3000	+1.304%	9,451	+43.262%
2025-08-08	23.1500	23.390000	22.5751	23.0000	+0.966%	6,957	+45.130%
2025-08-07	23.5000	23.700000	22.7800	22.7800	-3.434%	16,049	+46.532%
2025-08-06	23.4300	23.775000	23.3100	23.5900	+0.255%	18,527	+41.501%
2025-08-05	23.4700	23.700000	23.3100	23.5300	+0.556%	9,046	+41.861%
2025-08-04	23.5400	23.969900	23.0100	23.4000	+1.430%	10,244	+42.650%
2025-08-01	23.5700	23.760000	23.0100	23.0700	-2.617%	20,207	+44.690%
2025-07-31	23.8100	24.100000	23.2900	23.6900	-1.415%	22,533	+40.903%
2025-07-30	24.3500	24.430000	23.8100	24.0300	-0.456%	20,009	+38.910%
2025-07-29	24.9600	25.090000	24.1400	24.1400	-2.465%	18,100	+38.277%
2025-07-28	24.9600	25.170000	24.3900	24.7500	-1.473%	17,795	+34.869%
2025-07-25	25.1700	25.270000	24.9150	25.1200	+0.803%	13,852	+32.882%
2025-07-24	25.5900	25.714200	24.9200	24.9200	-3.223%	10,843	+33.949%
2025-07-23	25.9200	26.040000	25.5000	25.7500	+0.468%	12,855	+29.631%
2025-07-22	25.5300	26.020000	25.3700	25.6300	+1.105%	23,329	+30.238%
2025-07-21	25.2900	25.805000	25.1400	25.3500	+0.555%	16,330	+31.677%
2025-07-18	25.8800	25.880000	25.1500	25.2100	-2.059%	31,090	+32.408%
2025-07-17	25.8000	25.990000	25.0300	25.7400	-0.039%	20,417	+29.681%
2025-07-16	24.4500	26.030000	24.4500	25.7500	+4.888%	49,556	+29.631%
2025-07-15	24.9200	24.945000	24.5500	24.5500	-1.878%	54,703	+35.967%
2025-07-14	24.9800	25.280000	24.6500	25.0200	+0.806%	54,029	+33.413%
2025-07-11	24.7500	25.080000	24.4150	24.8200	-0.081%	72,379	+34.488%
2025-07-10	23.9000	24.900000	23.9000	24.8400	+3.933%	49,244	+34.380%
2025-07-09	24.2700	24.270000	23.5900	23.9000	-1.240%	83,661	+39.665%
2025-07-08	23.2500	24.390000	23.2500	24.2000	+0.917%	52,699	+37.934%
2025-07-07	24.6543	24.654300	23.6000	23.9800	-3.423%	28,387	+39.199%
2025-07-03	24.6600	25.330000	24.6600	24.8300	+0.894%	25,289	+34.434%
2025-07-02	23.5800	25.000000	23.5700	24.6100	+4.368%	86,105	+35.636%
2025-07-01	22.2700	23.925000	22.2550	23.5800	+6.121%	23,730	+41.561%
2025-06-30	23.0000	23.000000	22.1000	22.2200	-3.096%	30,195	+50.225%
2025-06-27	22.8100	23.280000	22.3100	22.9300	-0.865%	101,555	+45.573%
2025-06-26	22.3000	23.130000	22.3000	23.1300	+4.566%	14,494	+44.315%
2025-06-25	22.5000	22.750000	22.1200	22.1200	-2.855%	6,242	+50.904%
2025-06-24	22.9800	23.490000	22.6100	22.7700	-0.611%	23,208	+46.596%
2025-06-23	21.8400	23.130000	21.8400	22.9100	+4.326%	17,295	+45.701%
2025-06-20	22.0200	22.745000	21.6000	21.9600	+0.457%	46,836	+52.004%
2025-06-18	21.7000	22.150000	21.7000	21.8600	+1.888%	15,241	+52.699%
2025-06-17	22.0250	22.025000	21.3175	21.4550	-1.808%	16,475	+55.581%
2025-06-16	21.6100	22.022800	21.6100	21.8500	+1.581%	19,580	+52.769%
2025-06-13	22.1000	22.360000	21.3900	21.5100	-4.272%	15,435	+55.184%
2025-06-12	22.3000	22.526000	22.0500	22.4700	-1.447%	12,548	+48.554%
2025-06-11	22.6400	22.990000	22.4300	22.8000	+0.840%	18,735	+46.404%
2025-06-10	22.2200	22.930000	22.2200	22.6100	+1.801%	19,971	+47.634%
2025-06-09	21.7200	22.310000	21.5400	22.2100	+1.881%	23,749	+50.293%
2025-06-06	21.3600	21.950000	21.3450	21.8000	+2.492%	18,139	+53.119%
2025-06-05	21.5900	21.695000	21.2200	21.2700	-1.573%	13,411	+56.935%
2025-06-04	21.9600	21.990000	21.5750	21.6100	-1.728%	14,939	+54.466%
2025-06-03	21.1800	22.150000	21.1800	21.9900	+3.434%	14,424	+51.796%
2025-06-02	21.5700	21.710000	21.1600	21.2600	-1.982%	25,320	+57.008%
2025-05-30	21.8100	22.320000	21.4100	21.6900	-1.004%	158,631	+53.896%
2025-05-29	22.0300	22.135000	21.4000	21.9100	+0.091%	13,526	+52.351%
2025-05-28	22.3100	22.420000	21.6000	21.8900	-2.146%	12,159	+52.490%
2025-05-27	22.3100	22.639900	21.3400	22.3700	+1.589%	20,813	+49.218%
2025-05-23	22.2100	22.365000	21.6300	22.0200	-2.133%	19,820	+51.589%
2025-05-22	22.5000	22.755000	22.3600	22.5000	-0.794%	13,291	+48.356%
2025-05-21	23.3500	24.002000	21.5300	22.6800	-3.694%	16,671	+47.178%
2025-05-20	22.5350	23.640000	22.5350	23.5500	+0.469%	16,445	+41.741%
2025-05-19	23.0900	23.640000	21.9700	23.4400	+0.558%	29,549	+42.406%
2025-05-16	23.3900	23.500000	22.7950	23.3100	-0.766%	35,098	+43.200%
2025-05-15	22.9900	24.041400	22.9500	23.4900	+2.130%	17,524	+42.103%
2025-05-14	23.0200	23.220000	22.7000	23.0000	-0.519%	37,890	+45.130%
2025-05-13	23.3000	23.320000	22.6200	23.1200	-0.173%	26,616	+44.377%
2025-05-12	23.2900	23.540000	22.8900	23.1600	+3.255%	27,631	+44.128%
2025-05-09	23.0000	23.000000	22.2550	22.4300	-1.189%	18,744	+48.819%
2025-05-08	22.2300	22.930000	21.8800	22.7000	+3.276%	12,732	+47.048%
2025-05-07	22.2450	22.630000	21.9800	21.9800	-2.958%	31,827	+51.865%
2025-05-06	22.1600	22.906600	21.9100	22.6500	+1.615%	24,618	+47.373%
2025-05-05	22.7000	22.700000	22.1600	22.2900	-2.108%	10,526	+49.753%
2025-05-02	22.3300	23.040000	21.7600	22.7700	+3.125%	23,907	+46.596%
2025-05-01	22.2000	22.690000	21.8800	22.0800	-0.764%	19,021	+51.178%
2025-04-30	21.7600	22.400000	21.6150	22.2500	+1.136%	30,530	+50.022%
2025-04-29	21.8700	22.170000	21.7700	22.0000	+0.779%	10,799	+51.727%
2025-04-28	22.0800	22.300000	21.4200	21.8300	-1.155%	19,319	+52.909%
2025-04-25	21.4000	22.350000	21.2600	22.0850	+2.578%	26,384	+51.143%
2025-04-24	21.1400	21.530000	21.1250	21.5300	+1.413%	20,249	+55.039%
2025-04-23	21.7500	22.090000	20.7150	21.2300	-0.933%	29,260	+57.230%
2025-04-22	20.8400	21.720000	20.7100	21.4300	+3.327%	41,339	+55.763%
2025-04-21	21.2600	21.950000	20.6200	20.7400	-3.129%	55,778	+60.945%
2025-04-17	21.4100	21.760000	21.2500	21.4100	+0.047%	33,506	+55.908%
2025-04-16	21.3200	23.130000	21.2600	21.4000	0.000%	21,923	+55.981%
2025-04-15	21.1200	21.790000	21.1200	21.4000	+1.039%	20,276	+55.981%
2025-04-14	22.0800	22.080000	21.1800	21.1800	-1.899%	25,192	+57.602%
2025-04-11	21.6400	22.294200	21.1800	21.5900	+1.648%	31,141	+54.609%
2025-04-10	21.4100	21.699400	21.1000	21.2400	-2.836%	31,174	+57.156%
2025-04-09	21.9800	23.340000	21.3800	21.8600	-0.319%	46,754	+52.699%
2025-04-08	21.2200	22.150000	21.2200	21.9300	+0.412%	47,983	+52.212%
2025-04-07	20.0000	22.590000	20.0000	21.8400	-0.997%	21,074	+52.839%
2025-04-04	21.1000	22.290000	21.1000	22.0600	+1.894%	46,815	+51.315%
2025-04-03	22.9200	22.920000	21.0800	21.6500	-5.541%	139,098	+54.180%
2025-04-02	22.9800	23.540000	22.4500	22.9200	-0.994%	30,796	+45.637%
2025-04-01	23.5950	23.850000	23.0200	23.1500	-3.982%	31,708	+44.190%
2025-03-31	24.1300	24.244200	23.5000	24.1100	-0.659%	51,218	+38.449%
2025-03-28	23.8000	24.680000	23.2350	24.2700	+2.276%	49,443	+37.536%
2025-03-27	22.7500	23.900000	22.2500	23.7300	+3.988%	349,736	+40.666%
2025-03-26	22.8500	23.215000	22.3500	22.8200	+0.088%	130,627	+46.275%
2025-03-25	22.1100	23.220000	21.7500	22.8000	+3.589%	140,904	+46.404%
2025-03-24	22.7500	22.920000	21.9000	22.0100	-2.178%	241,507	+51.658%
2025-03-21	23.4000	24.000000	22.3500	22.5000	-4.822%	94,216	+48.356%
2025-03-20	23.4600	24.000000	23.3000	23.6400	+0.169%	92,957	+41.201%
2025-03-19	23.3800	24.380000	23.1100	23.6000	+0.640%	87,875	+41.441%
2025-03-18	23.5700	24.460000	23.2700	23.4500	-0.509%	51,342	+42.345%
2025-03-17	24.1750	24.295000	23.4300	23.5700	-0.549%	30,478	+41.621%
2025-03-14	24.5300	25.040000	23.7000	23.7000	-2.669%	29,506	+40.844%
2025-03-13	25.4900	25.490000	24.1900	24.3500	-2.600%	10,678	+37.084%
2025-03-12	25.4000	25.500000	24.8900	25.0000	-1.536%	20,311	+33.520%
2025-03-11	25.7900	26.210000	25.2100	25.3900	-1.741%	28,927	+31.469%
2025-03-10	25.9400	26.000000	25.1600	25.8400	-0.882%	21,486	+29.180%
2025-03-07	26.1600	26.250000	25.8500	26.0700	-0.306%	31,544	+28.040%
2025-03-06	25.7000	26.260000	25.7000	26.1500	+0.810%	15,213	+27.648%
2025-03-05	26.5500	26.550000	25.8100	25.9400	-1.965%	23,955	+28.682%
2025-03-04	26.2000	26.845000	26.0000	26.4600	+0.800%	43,038	+26.153%
2025-03-03	26.2100	26.460000	25.5100	26.2500	+1.351%	21,528	+27.162%
2025-02-28	26.4800	27.410000	25.7600	25.9000	-2.375%	32,660	+28.880%
2025-02-27	26.8200	26.820000	26.2900	26.5300	-0.263%	11,850	+25.820%
2025-02-26	26.5600	27.100000	26.5600	26.6000	-0.188%	9,635	+25.489%
2025-02-25	26.5700	27.050000	26.4800	26.6500	+0.339%	20,214	+25.253%
2025-02-24	27.1600	27.160000	26.2100	26.5600	-2.317%	17,706	+25.678%
2025-02-21	27.5000	27.500000	26.5000	27.1900	-0.403%	33,908	+22.766%
2025-02-20	27.2600	27.620000	26.6000	27.3000	-0.401%	16,472	+22.271%
2025-02-19	27.5000	27.500000	27.2500	27.4100	+0.036%	10,070	+21.780%
2025-02-18	27.2800	27.550000	27.0672	27.4000	0.000%	11,797	+21.825%
2025-02-14	27.3000	27.520000	27.1000	27.4000	+2.277%	10,971	+21.825%
2025-02-13	26.7400	27.000000	26.6700	26.7900	+0.300%	17,934	+24.599%
2025-02-12	26.4600	26.980000	26.4300	26.7100	-0.336%	15,069	+24.972%
2025-02-11	26.8400	27.095000	26.7500	26.8000	-0.298%	12,086	+24.552%
2025-02-10	27.0000	27.290000	26.4300	26.8800	+1.053%	13,951	+24.182%
2025-02-07	27.3000	27.300000	25.8850	26.6000	-1.481%	27,900	+25.489%
2025-02-06	26.6000	27.000000	26.1200	27.0000	+2.623%	16,016	+23.630%
2025-02-05	26.1000	26.400000	25.8000	26.3100	+0.650%	12,580	+26.872%
2025-02-04	26.1300	26.350000	25.6700	26.1400	-0.608%	17,553	+27.697%