Dark

GSBC
Great Southern Bancorp Inc
stock NASDAQ

At Close

Jan 9, 2026 3:59:57 PM EST

62.43USD-1.499%(-0.95)43,768

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-63.38)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	63.1200	63.9100	62.410000	62.4300	-1.499%	43,768	0.000%
2026-01-08	61.3600	63.5650	61.360000	63.3800	+2.890%	47,868	-1.499%
2026-01-07	61.4600	61.9300	60.965000	61.6000	-0.420%	49,312	+1.347%
2026-01-06	61.6100	62.1850	61.300000	61.8600	-0.161%	38,580	+0.921%
2026-01-05	61.5800	62.9100	61.580000	61.9600	+1.060%	42,075	+0.759%
2026-01-02	61.4000	61.6000	60.730000	61.3100	-0.406%	36,938	+1.827%
2025-12-31	61.6200	61.8900	61.320000	61.5600	+0.049%	39,257	+1.413%
2025-12-30	62.0300	62.1300	61.520000	61.5300	-0.998%	49,270	+1.463%
2025-12-29	62.3200	62.4900	61.630000	62.1500	-0.751%	38,494	+0.451%
2025-12-26	63.1200	63.5500	62.445000	62.6200	-0.350%	26,116	-0.303%
2025-12-24	63.2000	63.2950	62.840000	62.8400	-0.127%	18,171	-0.652%
2025-12-23	63.7300	64.3600	62.840000	62.9200	-1.703%	53,710	-0.779%
2025-12-22	65.0250	65.0250	63.600000	64.0100	-0.528%	32,479	-2.468%
2025-12-19	66.0000	66.4900	63.790000	64.3500	-2.853%	137,202	-2.984%
2025-12-18	66.0700	66.5900	65.770000	66.2400	+0.868%	59,097	-5.752%
2025-12-17	65.4600	66.3800	65.080000	65.6700	+0.183%	86,213	-4.934%
2025-12-16	65.7700	66.4600	65.390000	65.5500	-0.501%	82,761	-4.760%
2025-12-15	65.6600	66.2700	65.250000	65.8800	+0.842%	85,147	-5.237%
2025-12-12	64.9600	65.4700	64.590000	65.3300	+0.477%	66,647	-4.439%
2025-12-11	64.2100	65.2900	64.210000	65.0200	+0.853%	55,504	-3.983%
2025-12-10	62.2100	64.7700	62.090000	64.4700	+3.850%	61,599	-3.164%
2025-12-09	62.2300	63.0000	61.825000	62.0800	+0.145%	37,101	+0.564%
2025-12-08	61.9700	62.2950	61.700000	61.9900	+0.446%	40,808	+0.710%
2025-12-05	62.0900	62.3100	61.235000	61.7150	-1.034%	60,085	+1.159%
2025-12-04	62.4200	62.7600	61.670000	62.3600	+0.136%	39,955	+0.112%
2025-12-03	61.0000	62.4300	61.000000	62.2750	+2.510%	45,144	+0.249%
2025-12-02	60.9800	61.1250	60.660000	60.7500	+0.231%	45,293	+2.765%
2025-12-01	59.7800	61.0000	59.780000	60.6100	+0.748%	49,635	+3.003%
2025-11-28	60.2500	60.2593	59.870000	60.1600	-0.116%	26,784	+3.773%
2025-11-26	59.8800	60.7400	59.530000	60.2300	-0.149%	43,745	+3.653%
2025-11-25	59.3000	60.7750	59.090000	60.3200	+2.307%	50,525	+3.498%
2025-11-24	58.6400	59.2500	58.115000	58.9600	+0.102%	41,009	+5.885%
2025-11-21	57.5000	59.2600	57.500000	58.9000	+2.613%	105,887	+5.993%
2025-11-20	57.7400	58.4450	57.040000	57.4000	+0.192%	53,137	+8.763%
2025-11-19	57.1000	57.4300	56.370000	57.2900	+0.916%	47,322	+8.972%
2025-11-18	56.1400	56.8900	55.365000	56.7700	+0.826%	37,621	+9.970%
2025-11-17	58.5800	58.5800	56.190000	56.3050	-3.719%	57,537	+10.878%
2025-11-14	58.1900	58.8500	57.200000	58.4800	-0.460%	41,321	+6.754%
2025-11-13	57.4500	58.8000	57.450000	58.7500	+1.538%	63,512	+6.264%
2025-11-12	57.5800	58.6800	57.560000	57.8600	-0.464%	48,183	+7.898%
2025-11-11	57.5400	58.3000	57.500100	58.1300	+0.780%	28,507	+7.397%
2025-11-10	57.1825	58.0000	56.880000	57.6800	+0.874%	35,353	+8.235%
2025-11-07	57.1500	57.7800	56.625000	57.1800	+0.298%	32,737	+9.182%
2025-11-06	57.3200	57.5000	56.800000	57.0100	-0.990%	28,719	+9.507%
2025-11-05	55.9900	57.6250	55.990000	57.5800	+2.895%	31,837	+8.423%
2025-11-04	55.3500	56.4300	55.100000	55.9600	-0.054%	56,086	+11.562%
2025-11-03	55.3600	55.9900	53.760000	55.9900	+0.521%	43,545	+11.502%
2025-10-31	55.3200	56.0100	54.850000	55.7000	+0.054%	55,300	+12.083%
2025-10-30	56.0100	57.4000	55.610000	55.6700	-1.031%	49,197	+12.143%
2025-10-29	57.2900	57.8400	55.680000	56.2500	-2.344%	41,212	+10.987%
2025-10-28	57.5500	57.9100	57.000000	57.6000	+0.366%	37,113	+8.385%
2025-10-27	58.4600	58.4600	57.390000	57.3900	-1.443%	34,237	+8.782%
2025-10-24	57.4600	58.2750	57.460000	58.2300	+2.212%	28,736	+7.213%
2025-10-23	57.1550	57.6000	56.880000	56.9700	-1.402%	41,460	+9.584%
2025-10-22	57.5200	58.5000	56.740000	57.7800	+0.855%	43,641	+8.048%
2025-10-21	57.1500	57.6275	56.645900	57.2900	-0.348%	54,103	+8.972%
2025-10-20	56.2000	57.6400	56.170000	57.4900	+2.514%	42,661	+8.593%
2025-10-17	56.3300	57.0000	55.670000	56.0800	+0.736%	59,357	+11.323%
2025-10-16	61.7000	61.7800	55.170000	55.6700	-10.585%	62,893	+12.143%
2025-10-15	62.5500	62.8500	61.000000	62.2600	-0.224%	52,217	+0.273%
2025-10-14	60.1100	62.7300	60.110000	62.4000	+3.021%	49,985	+0.048%
2025-10-13	60.0800	60.6050	59.550000	60.5700	+2.470%	48,207	+3.071%
2025-10-10	60.3400	61.1350	59.100000	59.1100	-1.908%	43,038	+5.617%
2025-10-09	60.9300	60.9600	60.260000	60.2600	-1.359%	30,607	+3.601%
2025-10-08	61.6000	61.6000	61.090000	61.0900	-0.229%	24,159	+2.193%
2025-10-07	62.0100	63.0750	61.210000	61.2300	-1.891%	31,666	+1.960%
2025-10-06	61.7000	62.5350	60.750000	62.4100	+1.927%	41,699	+0.032%
2025-10-03	61.8500	62.0000	60.860000	61.2300	+0.716%	26,962	+1.960%
2025-10-02	60.5300	61.0000	60.200000	60.7950	+0.173%	27,458	+2.689%
2025-10-01	60.7900	60.9450	60.060000	60.6900	-0.914%	31,524	+2.867%
2025-09-30	60.7100	61.3000	60.010000	61.2500	+0.377%	55,740	+1.927%
2025-09-29	61.9900	61.9900	60.755000	61.0200	-2.165%	28,914	+2.311%
2025-09-26	62.1800	62.4000	61.720000	62.3700	+0.678%	21,128	+0.096%
2025-09-25	62.0000	62.1100	61.630000	61.9500	-0.354%	31,879	+0.775%
2025-09-24	62.5900	62.9400	61.750000	62.1700	-0.337%	26,380	+0.418%
2025-09-23	62.7800	63.4300	62.260000	62.3800	-0.779%	25,612	+0.080%
2025-09-22	62.4400	62.9800	62.080000	62.8700	-0.016%	34,098	-0.700%
2025-09-19	64.2300	64.2300	62.880000	62.8800	-2.527%	112,081	-0.716%
2025-09-18	62.7300	64.5700	62.730000	64.5100	+3.881%	41,420	-3.224%
2025-09-17	62.3400	63.7300	61.540000	62.1000	+0.210%	38,462	+0.531%
2025-09-16	62.5000	62.5000	61.480000	61.9700	-1.117%	28,061	+0.742%
2025-09-15	62.6200	62.9700	62.485000	62.6700	-0.064%	30,681	-0.383%
2025-09-12	62.9000	63.1350	62.520000	62.7100	-1.430%	28,174	-0.446%
2025-09-11	63.0300	63.8100	62.950000	63.6200	+0.856%	39,776	-1.870%
2025-09-10	63.2000	63.6850	62.761300	63.0800	-0.324%	32,700	-1.030%
2025-09-09	63.6900	64.2400	63.130000	63.2850	-0.869%	29,687	-1.351%
2025-09-08	63.8600	63.8600	62.720000	63.8400	+0.551%	30,904	-2.209%
2025-09-05	64.1600	65.3500	63.330000	63.4900	-1.229%	29,032	-1.670%
2025-09-04	63.6900	64.3400	63.580000	64.2800	+1.372%	25,885	-2.878%
2025-09-03	62.8300	63.4100	62.690000	63.4100	+0.348%	28,222	-1.545%
2025-09-02	62.4200	63.2400	62.350000	63.1900	-0.158%	41,540	-1.203%
2025-08-29	63.7400	63.7800	63.290000	63.2900	-0.299%	21,969	-1.359%
2025-08-28	63.3600	63.6900	62.970000	63.4800	-0.267%	21,523	-1.654%
2025-08-27	62.9200	63.7400	62.920000	63.6500	+0.712%	24,713	-1.917%
2025-08-26	62.6300	63.4400	62.240000	63.2000	+1.266%	32,432	-1.218%
2025-08-25	62.1650	62.7800	62.165000	62.4100	-0.399%	29,532	+0.032%
2025-08-22	60.0000	63.0000	59.990000	62.6600	+4.835%	51,744	-0.367%
2025-08-21	59.9400	60.4000	59.370000	59.7700	-0.945%	36,326	+4.450%
2025-08-20	59.9200	60.5641	59.560000	60.3400	+0.651%	40,260	+3.464%
2025-08-19	59.8800	60.4750	59.777500	59.9500	+0.436%	32,806	+4.137%
2025-08-18	59.0700	59.9750	59.035000	59.6900	+0.879%	22,374	+4.590%
2025-08-15	60.3800	60.6800	58.990000	59.1700	-1.465%	68,753	+5.510%
2025-08-14	59.7300	60.3100	59.375000	60.0500	-0.645%	31,274	+3.963%
2025-08-13	60.1800	60.6650	58.970000	60.4400	+1.443%	46,972	+3.293%
2025-08-12	57.8500	59.7250	56.875000	59.5800	+3.997%	45,689	+4.783%
2025-08-11	56.2100	57.4000	56.210000	57.2900	+0.898%	32,933	+8.972%
2025-08-08	56.3700	56.8200	56.320000	56.7800	+0.835%	26,937	+9.951%
2025-08-07	56.5000	56.7099	55.350000	56.3100	+0.160%	47,962	+10.868%
2025-08-06	56.4800	56.8650	56.055000	56.2200	-0.671%	31,118	+11.046%
2025-08-05	56.6200	56.6699	55.660000	56.6000	+0.766%	50,708	+10.300%
2025-08-04	56.1800	56.6000	55.970000	56.1700	+0.321%	42,719	+11.145%
2025-08-01	56.4700	57.7200	55.280000	55.9900	-1.668%	65,539	+11.502%
2025-07-31	56.9800	57.3950	56.710000	56.9400	-1.060%	48,181	+9.642%
2025-07-30	58.6300	59.2200	57.410000	57.5500	-1.792%	38,790	+8.480%
2025-07-29	59.8200	59.8200	58.450000	58.6000	-1.314%	29,666	+6.536%
2025-07-28	59.2600	59.7600	59.115000	59.3800	+0.067%	82,268	+5.136%
2025-07-25	59.5000	59.8200	59.050000	59.3400	-0.302%	27,870	+5.207%
2025-07-24	60.9800	60.9800	59.520000	59.5200	-1.815%	36,989	+4.889%
2025-07-23	60.9100	60.9100	60.010000	60.6200	+0.265%	37,456	+2.986%
2025-07-22	60.1200	61.3800	60.120000	60.4600	+0.066%	44,386	+3.258%
2025-07-21	60.8200	61.6300	60.270000	60.4200	-0.149%	64,207	+3.327%
2025-07-18	62.6200	63.2800	60.410000	60.5100	-2.670%	78,974	+3.173%
2025-07-17	60.4100	62.6000	58.711100	62.1700	+5.052%	249,495	+0.418%
2025-07-16	59.3300	59.4700	58.375000	59.1800	+0.271%	47,861	+5.492%
2025-07-15	61.4200	61.9650	59.020000	59.0200	-4.204%	58,050	+5.778%
2025-07-14	60.2500	61.6100	60.250000	61.6100	+2.274%	128,455	+1.331%
2025-07-11	61.3800	61.3800	60.210000	60.2400	-2.224%	85,123	+3.635%
2025-07-10	61.8300	62.4000	61.515000	61.6100	-0.356%	52,896	+1.331%
2025-07-09	62.1400	62.5000	61.175000	61.8300	-0.097%	80,601	+0.970%
2025-07-08	61.9100	62.7100	61.260000	61.8900	+0.081%	83,564	+0.873%
2025-07-07	62.0000	62.7500	60.650000	61.8400	-1.072%	85,367	+0.954%
2025-07-03	62.2500	62.9000	61.850000	62.5100	+1.034%	88,865	-0.128%
2025-07-02	61.2400	62.0000	60.890000	61.8700	+1.509%	126,153	+0.905%
2025-07-01	59.0600	61.5100	58.770000	60.9500	+3.692%	118,489	+2.428%
2025-06-30	59.1500	59.5100	58.580000	58.7800	-0.944%	128,722	+6.210%
2025-06-27	59.5400	60.0000	58.920000	59.3400	-0.017%	126,200	+5.207%
2025-06-26	58.2900	59.4900	58.110000	59.3500	+2.487%	121,641	+5.190%
2025-06-25	58.0800	58.4900	57.700000	57.9100	-0.567%	132,501	+7.805%
2025-06-24	58.0000	59.4900	57.565000	58.2400	+1.499%	109,681	+7.194%
2025-06-23	56.2700	57.5450	55.900000	57.3800	+3.109%	106,697	+8.801%
2025-06-20	56.5500	56.5500	54.975000	55.6500	-0.501%	83,237	+12.183%
2025-06-18	55.5100	56.5500	55.000000	55.9300	+0.738%	96,486	+11.622%
2025-06-17	55.2600	55.7800	55.020000	55.5200	-0.395%	91,537	+12.446%
2025-06-16	56.2900	56.5300	55.400000	55.7400	+0.216%	32,340	+12.002%
2025-06-13	56.7400	56.7400	55.480000	55.6200	-3.185%	56,977	+12.244%
2025-06-12	56.9800	57.6472	56.020000	57.4500	+0.070%	78,611	+8.668%
2025-06-11	57.8300	58.0000	56.950000	57.4100	-0.191%	36,001	+8.744%
2025-06-10	57.0500	57.8000	57.050000	57.5200	+1.428%	28,784	+8.536%
2025-06-09	56.9700	57.7499	56.271700	56.7100	-0.264%	41,093	+10.086%
2025-06-06	56.5800	56.9200	55.560000	56.8600	+1.973%	43,538	+9.796%
2025-06-05	56.0600	56.1500	55.550000	55.7600	-0.161%	37,053	+11.962%
2025-06-04	56.7600	57.0000	55.400000	55.8500	-1.220%	24,878	+11.782%
2025-06-03	55.7900	56.7850	55.110000	56.5400	+1.000%	20,961	+10.417%
2025-06-02	55.9800	56.1700	55.550000	55.9800	+0.072%	36,562	+11.522%
2025-05-30	56.6500	56.9900	55.450000	55.9400	-1.410%	48,738	+11.602%
2025-05-29	56.2700	56.7400	55.540000	56.7400	+0.728%	45,642	+10.028%
2025-05-28	56.9700	57.6550	55.710000	56.3300	-1.435%	20,983	+10.829%
2025-05-27	56.8100	57.5400	56.020000	57.1500	+2.035%	32,235	+9.239%
2025-05-23	55.2900	56.3000	55.010000	56.0100	-0.338%	26,726	+11.462%
2025-05-22	56.5900	56.8300	55.960000	56.2000	-1.161%	21,907	+11.085%
2025-05-21	57.7700	57.7700	56.695000	56.8600	-2.803%	24,913	+9.796%
2025-05-20	58.2000	58.7300	58.200000	58.5000	+0.775%	11,521	+6.718%
2025-05-19	57.5300	58.1800	57.530000	58.0500	-0.095%	15,679	+7.545%
2025-05-16	58.6800	59.1500	57.710000	58.1050	-1.199%	22,541	+7.443%
2025-05-15	58.9200	59.0500	58.220000	58.8100	-0.254%	18,249	+6.155%
2025-05-14	58.6600	59.2200	58.070000	58.9600	+0.170%	27,699	+5.885%
2025-05-13	59.7900	59.7900	58.545000	58.8600	-0.692%	28,556	+6.065%
2025-05-12	58.0700	60.1150	58.070000	59.2700	+4.496%	64,743	+5.332%
2025-05-09	56.6200	56.9500	56.332746	56.7200	-0.509%	13,571	+10.067%
2025-05-08	56.8300	57.4800	56.640000	57.0100	+1.514%	30,175	+9.507%
2025-05-07	56.2800	56.7000	55.640000	56.1600	-0.036%	29,998	+11.165%
2025-05-06	55.8100	56.8400	53.600000	56.1800	+0.036%	26,055	+11.125%
2025-05-05	56.2000	57.6999	56.045000	56.1600	-0.584%	26,238	+11.165%
2025-05-02	56.0700	57.1200	55.890000	56.4900	+1.619%	18,043	+10.515%
2025-05-01	55.2900	55.9400	54.750000	55.5900	+1.073%	26,357	+12.304%
2025-04-30	55.3200	55.6000	54.625000	55.0000	-1.610%	20,839	+13.509%
2025-04-29	55.0000	56.4000	55.000000	55.9000	+0.866%	19,337	+11.682%
2025-04-28	54.7900	55.4200	54.500000	55.4200	+1.150%	27,433	+12.649%
2025-04-25	55.1000	55.4300	53.878100	54.7900	-1.137%	67,963	+13.944%
2025-04-24	55.3300	55.4800	55.040000	55.4200	-0.144%	21,887	+12.649%
2025-04-23	56.5500	57.6800	55.330000	55.5000	+0.217%	32,181	+12.486%
2025-04-22	53.9800	55.6700	50.950000	55.3800	+3.747%	33,083	+12.730%
2025-04-21	53.4900	54.2450	52.630000	53.3800	-1.057%	48,400	+16.954%
2025-04-17	52.4700	54.9700	52.405000	53.9500	+3.551%	40,730	+15.718%
2025-04-16	51.8300	52.4634	51.686000	52.1000	+0.969%	34,365	+19.827%
2025-04-15	51.1000	51.9500	50.985000	51.6000	+2.057%	32,774	+20.988%
2025-04-14	51.1900	51.3700	49.310000	50.5600	0.000%	37,471	+23.477%
2025-04-11	50.5400	51.7400	49.540000	50.5600	+0.040%	27,399	+23.477%
2025-04-10	52.3600	52.3600	49.760000	50.5400	-5.374%	39,335	+23.526%
2025-04-09	50.6700	55.1000	49.705000	53.4100	+5.034%	41,870	+16.888%
2025-04-08	52.0300	52.1844	50.220000	50.8500	0.000%	34,660	+22.773%
2025-04-07	50.3200	52.8800	49.900000	50.8500	-1.587%	38,682	+22.773%
2025-04-04	49.3900	52.2100	47.574900	51.6700	+0.545%	50,509	+20.824%
2025-04-03	53.5100	53.5100	50.000000	51.3900	-7.655%	51,347	+21.483%
2025-04-02	55.0500	55.6800	54.645000	55.6500	-0.376%	28,245	+12.183%
2025-04-01	54.9100	55.8650	54.910000	55.8600	+0.885%	29,946	+11.762%
2025-03-31	55.4500	56.2800	55.310000	55.3700	-1.965%	47,808	+12.751%
2025-03-28	57.5300	58.6000	56.220000	56.4800	-2.385%	29,030	+10.535%
2025-03-27	57.5700	58.2950	57.015000	57.8600	+0.766%	36,409	+7.898%
2025-03-26	57.4200	57.9700	56.880000	57.4200	+0.896%	23,607	+8.725%
2025-03-25	57.7400	57.8900	56.850000	56.9100	-1.693%	27,576	+9.700%
2025-03-24	57.5000	58.3800	57.100000	57.8900	+2.406%	28,126	+7.842%
2025-03-21	56.7600	57.4400	56.230000	56.5300	-1.068%	98,183	+10.437%
2025-03-20	57.5800	58.0450	57.140000	57.1400	-1.364%	39,615	+9.258%
2025-03-19	58.4800	58.6200	57.430000	57.9300	+0.818%	52,895	+7.768%
2025-03-18	56.6750	57.4900	56.620000	57.4600	+0.931%	26,973	+8.649%
2025-03-17	56.4100	57.1400	56.340500	56.9300	+0.477%	23,889	+9.661%
2025-03-14	56.3300	57.0050	55.760000	56.6600	+1.305%	25,338	+10.184%
2025-03-13	56.3300	56.8000	55.000000	55.9300	-0.763%	31,131	+11.622%
2025-03-12	55.9000	56.5800	55.240000	56.3600	+1.367%	30,076	+10.770%
2025-03-11	55.5600	56.6300	54.740100	55.6000	-0.126%	31,406	+12.284%
2025-03-10	56.5700	57.2800	55.510000	55.6700	-2.521%	36,842	+12.143%
2025-03-07	56.3900	57.6200	56.305000	57.1100	+0.546%	25,074	+9.315%
2025-03-06	56.8200	57.1000	56.180000	56.8000	-0.491%	26,473	+9.912%
2025-03-05	57.4800	57.8900	56.750000	57.0800	-0.297%	33,155	+9.373%
2025-03-04	58.4600	58.4600	57.015000	57.2500	-3.015%	35,150	+9.048%
2025-03-03	59.2500	60.1600	58.810000	59.0300	+0.034%	37,264	+5.760%
2025-02-28	58.4900	59.4500	57.330000	59.0100	+1.357%	40,684	+5.796%
2025-02-27	58.2900	59.5500	57.803400	58.2200	-0.699%	26,926	+7.231%
2025-02-26	58.3900	59.0700	57.800000	58.6300	+0.463%	77,322	+6.481%
2025-02-25	58.1000	58.9900	57.905000	58.3600	+0.847%	28,288	+6.974%
2025-02-24	59.0800	59.0800	57.870000	57.8700	-1.548%	25,022	+7.880%
2025-02-21	59.7900	59.7900	58.660000	58.7800	-0.760%	31,645	+6.210%
2025-02-20	59.1000	59.4300	58.230000	59.2300	-0.420%	23,723	+5.403%
2025-02-19	59.1600	59.7100	58.833000	59.4800	-0.651%	18,378	+4.960%
2025-02-18	59.4500	60.1800	59.340000	59.8700	+0.234%	20,419	+4.276%
2025-02-14	60.0000	60.6550	59.410000	59.7300	-0.317%	17,577	+4.520%
2025-02-13	60.0000	60.0000	58.880000	59.9200	+0.706%	20,132	+4.189%
2025-02-12	60.5500	60.5500	59.500000	59.5000	-3.472%	19,856	+4.924%
2025-02-11	59.7500	61.6500	59.750000	61.6400	+3.042%	39,916	+1.282%
2025-02-10	59.9700	60.7699	59.180000	59.8200	-0.067%	72,104	+4.363%
2025-02-07	60.8200	60.8200	58.835000	59.8600	-1.319%	36,904	+4.293%
2025-02-06	60.3400	60.7800	59.360000	60.6600	+0.781%	26,606	+2.918%
2025-02-05	59.6100	60.3000	58.600000	60.1900	+1.126%	31,650	+3.722%
2025-02-04	58.2800	59.7200	58.280000	59.5200	+2.180%	25,884	+4.889%
2025-02-03	57.4000	58.4800	57.000000	58.2500	-0.919%	33,236	+7.176%
2025-01-31	58.6000	59.6500	58.100000	58.7900	-0.339%	45,669	+6.192%
2025-01-30	60.3000	60.9099	58.910000	58.9900	-1.667%	26,989	+5.831%
2025-01-29	58.9500	60.5100	58.790000	59.9900	+1.129%	26,331	+4.067%
2025-01-28	59.1400	60.4657	58.820000	59.3200	-0.353%	27,140	+5.243%
2025-01-27	58.5500	60.3900	58.090000	59.5300	+1.483%	52,010	+4.871%
2025-01-24	58.0100	58.9400	56.500000	58.6600	+0.445%	43,013	+6.427%
2025-01-23	59.1000	60.4100	58.140000	58.4000	-1.034%	54,723	+6.901%
2025-01-22	61.1600	61.1600	57.430000	59.0100	-4.823%	48,998	+5.796%
2025-01-21	60.8600	62.1900	60.860000	62.0000	+2.615%	57,240	+0.694%
2025-01-17	60.1000	61.0619	59.280000	60.4200	+0.919%	21,286	+3.327%
2025-01-16	60.8600	61.2450	58.880000	59.8700	-1.432%	30,076	+4.276%
2025-01-15	61.3300	61.4250	59.800000	60.7400	+2.101%	19,244	+2.782%
2025-01-14	58.1300	59.4900	58.130000	59.4900	+2.915%	39,233	+4.942%
2025-01-13	56.7000	57.8400	56.210000	57.8050	+1.288%	28,431	+8.001%
2025-01-10	57.9100	57.9100	56.090000	57.0700	-2.544%	33,262	+9.392%
2025-01-08	58.1300	58.8500	57.980000	58.5600	+0.265%	21,434	+6.609%
2025-01-07	59.1000	59.1000	57.910000	58.4050	-0.958%	25,364	+6.892%
2025-01-06	59.2800	59.5800	58.690000	58.9700	-0.624%	30,094	+5.867%
2025-01-03	58.7500	59.3400	57.360000	59.3400	+1.332%	28,082	+5.207%
2025-01-02	60.2700	60.6700	58.560000	58.5600	-1.910%	23,870	+6.609%
2024-12-31	60.2300	60.5100	59.700000	59.7000	-0.117%	35,988	+4.573%
2024-12-30	59.0900	60.1700	59.090000	59.7700	-0.417%	22,754	+4.450%
2024-12-27	60.6400	61.4100	59.710000	60.0200	-1.574%	27,416	+4.015%
2024-12-26	60.9550	61.2300	60.000000	60.9800	-0.473%	29,740	+2.378%
2024-12-24	60.1000	61.2700	60.100000	61.2700	+2.270%	16,826	+1.893%
2024-12-23	60.6500	61.4300	59.260000	59.9100	-1.366%	42,773	+4.206%
2024-12-20	60.8500	62.2700	60.160000	60.7400	-1.620%	93,459	+2.782%
2024-12-19	63.9017	63.9017	61.110000	61.7400	-0.089%	34,223	+1.118%
2024-12-18	65.1900	65.8900	61.300000	61.7950	-4.623%	70,356	+1.028%
2024-12-17	66.1350	66.6500	64.510000	64.7900	-2.965%	24,280	-3.643%
2024-12-16	66.1500	66.8500	65.218400	66.7700	+1.366%	21,529	-6.500%
2024-12-13	66.2900	66.2900	64.640000	65.8700	-0.288%	26,810	-5.222%
2024-12-12	66.5000	66.9800	64.950000	66.0600	-0.736%	24,771	-5.495%
2024-12-11	66.0800	66.8000	65.256000	66.5500	+1.588%	30,508	-6.191%
2024-12-10	64.0900	66.0300	64.090000	65.5100	+0.940%	34,849	-4.702%
2024-12-09	64.6100	65.7000	64.270000	64.9000	+0.776%	28,426	-3.806%
2024-12-06	65.3200	65.3200	63.940000	64.4000	-0.587%	15,646	-3.059%
2024-12-05	64.5000	65.1600	64.100000	64.7800	+0.232%	24,037	-3.628%
2024-12-04	63.2200	64.8400	63.220000	64.6300	+1.572%	30,621	-3.404%
2024-12-03	64.1200	64.1500	63.160000	63.6300	-1.119%	17,346	-1.886%
2024-12-02	64.4500	64.9900	62.863600	64.3500	+0.437%	33,978	-2.984%
2024-11-29	64.7100	64.7100	63.080000	64.0700	+0.423%	16,818	-2.560%
2024-11-27	63.8600	64.1500	63.215000	63.8000	+0.901%	26,480	-2.147%
2024-11-26	63.4300	63.9100	62.940000	63.2300	-1.265%	16,438	-1.265%
2024-11-25	65.0900	66.3700	63.840000	64.0400	-0.311%	51,320	-2.514%
2024-11-22	62.7500	64.2600	62.690000	64.2400	+2.587%	30,856	-2.818%
2024-11-21	61.7800	63.0450	61.523000	62.6200	+1.343%	23,346	-0.303%
2024-11-20	61.1250	61.7900	60.900000	61.7900	+0.162%	19,661	+1.036%
2024-11-19	61.2400	62.2250	61.050000	61.6900	-0.162%	16,549	+1.200%
2024-11-18	63.0000	63.4600	61.770000	61.7900	-2.385%	20,089	+1.036%
2024-11-15	63.6000	63.6600	62.040000	63.3000	+0.047%	17,627	-1.374%
2024-11-14	64.1000	64.1000	62.100000	63.2700	-0.503%	25,299	-1.328%
2024-11-13	63.9800	64.7000	62.750000	63.5900	+0.300%	20,930	-1.824%
2024-11-12	65.0300	65.5600	63.220000	63.4000	-1.461%	40,082	-1.530%
2024-11-11	64.8200	65.4050	63.920000	64.3400	+0.610%	41,668	-2.969%
2024-11-08	64.1300	64.5900	63.800000	63.9500	+0.456%	25,514	-2.377%
2024-11-07	65.6200	65.9900	63.040000	63.6600	-4.871%	49,308	-1.932%
2024-11-06	62.5600	68.0150	62.400000	66.9200	+14.217%	116,804	-6.710%
2024-11-05	57.4900	58.7400	57.490000	58.5900	+3.406%	21,674	+6.554%
2024-11-04	56.7050	57.4450	56.460000	56.6600	-0.875%	16,776	+10.184%
2024-11-01	57.3600	57.6300	56.310000	57.1600	+0.829%	10,609	+9.220%
2024-10-31	58.0800	58.0800	56.690000	56.6900	-2.978%	14,521	+10.125%
2024-10-30	58.3000	58.7950	58.230000	58.4300	+0.533%	8,959	+6.846%
2024-10-29	57.8300	58.4900	57.800000	58.1200	-0.411%	12,070	+7.416%
2024-10-28	57.2500	59.2400	57.250000	58.3600	+2.584%	18,810	+6.974%
2024-10-25	58.4300	58.4300	56.600000	56.8900	-2.984%	17,153	+9.738%
2024-10-24	55.8622	58.6400	55.862200	58.6400	+0.773%	18,716	+6.463%
2024-10-23	55.9700	58.2800	55.970000	58.1900	+3.302%	31,834	+7.286%
2024-10-22	55.6400	56.4200	55.640000	56.3300	+0.878%	15,206	+10.829%
2024-10-21	58.0800	58.0800	55.610000	55.8400	-4.384%	15,324	+11.802%
2024-10-18	58.4300	58.9400	58.195000	58.4000	+0.620%	18,316	+6.901%
2024-10-17	58.9700	58.9700	56.340100	58.0400	-0.480%	15,721	+7.564%
2024-10-16	59.1000	60.3200	58.090000	58.3200	-0.376%	40,717	+7.047%
2024-10-15	57.7800	60.6000	57.780000	58.5400	+1.986%	26,388	+6.645%
2024-10-14	57.2100	57.8100	56.950000	57.4000	+0.684%	9,891	+8.763%
2024-10-11	55.0600	57.4405	55.060000	57.0100	+3.824%	13,697	+9.507%
2024-10-10	54.7200	55.0800	54.350000	54.9100	-0.687%	12,114	+13.695%
2024-10-09	54.9100	55.5550	54.740000	55.2900	+0.163%	10,613	+12.914%
2024-10-08	55.5900	55.5900	54.900000	55.2000	+0.181%	12,117	+13.098%
2024-10-07	55.1800	55.5450	54.945000	55.1000	-0.271%	11,758	+13.303%
2024-10-04	55.2000	55.5199	54.760000	55.2500	+1.806%	11,716	+12.995%
2024-10-03	54.4300	54.7350	54.230000	54.2700	-1.112%	9,343	+15.036%
2024-10-02	55.3200	56.0150	54.530000	54.8800	-0.867%	11,417	+13.757%
2024-10-01	56.8900	56.8900	55.020000	55.3600	-3.403%	16,753	+12.771%
2024-09-30	57.1300	57.6914	56.620000	57.3100	+0.685%	12,587	+8.934%
2024-09-27	57.5900	57.5900	56.640000	56.9200	+0.158%	19,678	+9.680%
2024-09-26	57.3900	57.4829	56.600000	56.8300	-0.035%	19,940	+9.854%
2024-09-25	55.9650	57.4150	55.965000	56.8500	-1.915%	17,225	+9.815%
2024-09-24	59.2400	59.2400	57.715000	57.9600	-1.395%	10,301	+7.712%
2024-09-23	59.9500	60.1800	58.540000	58.7800	-1.193%	16,319	+6.210%
2024-09-20	60.9600	61.1200	59.200000	59.4900	-3.315%	73,404	+4.942%
2024-09-19	61.2900	61.5900	60.080000	61.5300	+3.551%	25,119	+1.463%
2024-09-18	58.6800	62.1900	58.360000	59.4200	+0.969%	37,882	+5.066%
2024-09-17	58.9800	59.9900	58.690000	58.8500	+0.805%	37,430	+6.083%
2024-09-16	57.9800	58.5450	57.160000	58.3800	+1.530%	46,919	+6.937%
2024-09-13	56.5500	57.7600	56.550000	57.5000	+2.697%	18,419	+8.574%
2024-09-12	56.0700	56.3200	55.420000	55.9900	+0.593%	18,286	+11.502%
2024-09-11	55.6800	55.7000	54.480000	55.6600	-0.908%	15,060	+12.163%
2024-09-10	55.5000	56.3200	55.230000	56.1700	+1.062%	18,587	+11.145%
2024-09-09	56.0700	56.6900	55.250000	55.5800	-0.874%	34,890	+12.325%
2024-09-06	57.0750	57.0750	55.830000	56.0700	-1.941%	16,576	+11.343%
2024-09-05	58.1800	58.1800	56.970000	57.1800	-1.107%	12,606	+9.182%
2024-09-04	58.6050	58.6050	57.580000	57.8200	-1.415%	13,739	+7.973%
2024-09-03	58.9800	59.3600	58.400000	58.6500	-1.528%	22,016	+6.445%
2024-08-30	59.7000	60.1700	59.280000	59.5600	-0.251%	31,030	+4.819%
2024-08-29	60.1100	60.1100	57.800000	59.7100	+0.420%	15,311	+4.555%
2024-08-28	58.7500	60.3600	58.610000	59.4600	+0.371%	29,255	+4.995%
2024-08-27	58.9900	59.4000	58.484400	59.2400	-0.854%	21,931	+5.385%
2024-08-26	60.5400	60.5600	59.510000	59.7500	-0.748%	17,186	+4.485%
2024-08-23	57.4600	61.5800	57.460000	60.2000	+5.670%	26,713	+3.704%
2024-08-22	57.3600	57.3600	56.950000	56.9700	+0.070%	8,546	+9.584%
2024-08-21	56.4400	57.0550	56.180000	56.9300	+1.047%	9,766	+9.661%
2024-08-20	57.1200	57.1200	55.840000	56.3400	-1.245%	21,286	+10.809%
2024-08-19	56.9100	57.3300	56.440000	57.0500	+0.759%	11,939	+9.430%
2024-08-16	55.6500	57.0300	55.650000	56.6200	+1.234%	42,780	+10.261%
2024-08-15	55.5900	57.0800	55.340000	55.9300	+2.907%	30,176	+11.622%
2024-08-14	55.6400	55.6400	54.095000	54.3500	-1.789%	23,497	+14.867%
2024-08-13	54.8400	55.5950	53.930000	55.3400	+2.160%	20,621	+12.812%
2024-08-12	55.5800	57.5450	53.927600	54.1700	-1.901%	21,313	+15.248%
2024-08-09	55.6000	55.6000	54.720000	55.2200	-1.075%	27,490	+13.057%
2024-08-08	55.7000	56.0650	55.188000	55.8200	+1.362%	16,369	+11.842%
2024-08-07	56.0000	56.0000	54.870000	55.0700	-0.344%	22,298	+13.365%
2024-08-06	55.7100	56.1700	54.790000	55.2600	-0.968%	23,532	+12.975%
2024-08-05	55.8200	57.0000	54.520000	55.8000	-3.975%	32,465	+11.882%
2024-08-02	57.2000	58.6900	56.970000	58.1100	-2.402%	44,376	+7.434%
2024-08-01	62.5700	62.5700	59.150000	59.5400	-4.903%	36,305	+4.854%
2024-07-31	64.2500	64.3750	62.520000	62.6100	-2.279%	41,739	-0.287%
2024-07-30	63.6600	64.3500	63.345800	64.0700	+1.537%	18,727	-2.560%
2024-07-29	64.8900	64.8900	63.030000	63.1000	-2.788%	19,831	-1.062%
2024-07-26	65.3700	65.3800	63.945000	64.9100	+0.449%	24,724	-3.821%
2024-07-25	62.8400	65.5000	62.840000	64.6200	+3.458%	53,437	-3.389%
2024-07-24	63.3900	63.6999	62.460000	62.4600	-2.330%	34,897	-0.048%
2024-07-23	62.1300	64.3400	61.650000	63.9500	+2.353%	43,861	-2.377%
2024-07-22	61.3500	63.1300	60.620000	62.4800	+1.346%	44,638	-0.080%