Dark

GSBC
Great Southern Bancorp Inc
stock NASDAQ

At Close

Sep 4, 2026 3:59:46 PM EDT

80.24USD+0.451%(+0.36)90,192

49.13Bid 2147.48Ask 2098.35Spread

Pre-market

0.00USD-100.000%(-79.88)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

80.24USD0.000%(0.00)11,396

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	79.4500	80.6300	79.360000	80.2400	+0.451%	90,192	0.000%
2026-09-03	80.0300	80.6750	79.800000	79.8800	+0.491%	71,395	+0.451%
2026-09-02	77.9800	79.7100	77.980000	79.4900	+1.936%	93,561	+0.944%
2026-09-01	78.0800	79.8100	77.330000	77.9800	-0.371%	102,682	+2.898%
2026-08-31	78.6200	78.8600	77.755000	78.2700	-0.761%	106,773	+2.517%
2026-08-28	78.6400	79.4150	78.500000	78.8700	+0.433%	75,591	+1.737%
2026-08-27	78.2100	78.8300	77.243900	78.5300	-0.178%	79,144	+2.178%
2026-08-26	78.8400	79.4000	77.940000	78.6700	0.000%	160,286	+1.996%
2026-08-25	79.0000	79.2500	78.115000	78.6700	+0.025%	127,411	+1.996%
2026-08-24	79.1500	79.9150	78.460000	78.6500	-0.594%	63,829	+2.022%
2026-08-21	79.2700	79.9999	78.350000	79.1200	+0.432%	141,684	+1.416%
2026-08-20	78.1100	79.2300	77.422500	78.7800	+0.318%	72,539	+1.853%
2026-08-19	80.3200	80.3200	78.400000	78.5300	-1.739%	81,612	+2.178%
2026-08-18	80.3900	80.7000	79.645000	79.9200	-0.585%	64,602	+0.400%
2026-08-17	81.1400	81.8900	80.100000	80.3900	-1.471%	73,878	-0.187%
2026-08-14	81.5700	82.0000	80.745000	81.5900	+0.135%	83,698	-1.655%
2026-08-13	81.0400	81.5500	80.595000	81.4800	+1.217%	76,727	-1.522%
2026-08-12	79.6200	81.8300	79.620000	80.5000	+0.224%	66,273	-0.323%
2026-08-11	80.3500	80.9200	79.800000	80.3200	+0.112%	101,193	-0.100%
2026-08-10	80.0400	80.6500	79.790000	80.2300	-0.521%	133,447	+0.012%
2026-08-07	80.9250	81.5900	80.310000	80.6500	-0.946%	105,466	-0.508%
2026-08-06	82.1000	82.6400	80.765000	81.4200	-0.306%	119,821	-1.449%
2026-08-05	82.3900	82.6200	81.320000	81.6700	-0.427%	79,756	-1.751%
2026-08-04	81.4100	82.1100	80.465500	82.0200	+0.811%	64,830	-2.170%
2026-08-03	81.5000	82.9100	80.920000	81.3600	+1.307%	152,244	-1.377%
2026-07-31	79.9900	80.9500	79.075000	80.3100	+0.212%	68,960	-0.087%
2026-07-30	81.3900	81.3900	79.920000	80.1400	-0.706%	42,769	+0.125%
2026-07-29	80.6900	81.7000	79.680000	80.7100	-0.074%	81,399	-0.582%
2026-07-28	79.5000	81.3850	78.165000	80.7700	+1.918%	92,118	-0.656%
2026-07-27	79.8400	80.5200	79.180000	79.2500	0.000%	117,602	+1.249%
2026-07-24	78.7000	80.2100	77.142500	79.2500	+1.175%	66,644	+1.249%
2026-07-23	77.0100	78.5700	76.440000	78.3300	+0.694%	74,592	+2.438%
2026-07-22	78.5500	78.9600	76.970000	77.7900	-1.169%	63,900	+3.150%
2026-07-21	77.9000	79.0000	77.075000	78.7100	+0.729%	102,965	+1.944%
2026-07-20	78.5400	78.9900	76.850000	78.1400	-0.141%	131,984	+2.687%
2026-07-17	79.1200	79.1500	76.865000	78.2500	-2.322%	189,818	+2.543%
2026-07-16	77.3100	81.4400	76.540000	80.1100	+3.314%	430,473	+0.162%
2026-07-15	77.0800	79.7950	75.200000	77.5400	+0.754%	124,416	+3.482%
2026-07-14	77.5500	79.2000	76.660000	76.9600	-0.761%	167,228	+4.262%
2026-07-13	77.7600	80.4400	76.540000	77.5500	-0.116%	200,656	+3.469%
2026-07-10	76.8300	77.8950	75.760000	77.6400	+0.596%	73,110	+3.349%
2026-07-09	77.0000	78.2800	76.750000	77.1800	+0.783%	97,448	+3.965%
2026-07-08	77.3600	77.3600	75.740000	76.5800	-1.200%	80,562	+4.779%
2026-07-07	78.4300	79.0450	77.330000	77.5100	-1.173%	45,118	+3.522%
2026-07-06	78.4800	79.5450	78.220000	78.4300	-0.507%	110,772	+2.308%
2026-07-02	81.2900	82.4000	78.770000	78.8300	-2.871%	91,478	+1.789%
2026-07-01	78.7800	81.3700	77.905000	81.1600	+3.507%	80,170	-1.134%
2026-06-30	78.0200	79.7600	77.720000	78.4100	+0.166%	94,681	+2.334%
2026-06-29	78.0400	78.5000	77.140000	78.2800	-0.974%	66,964	+2.504%
2026-06-26	76.9000	79.2900	76.800000	79.0500	+2.823%	248,334	+1.505%
2026-06-25	76.7100	77.3000	76.500000	76.8800	+0.444%	102,493	+4.370%
2026-06-24	76.1900	76.9700	76.000000	76.5400	+0.883%	66,438	+4.834%
2026-06-23	74.9700	76.3600	73.280000	75.8700	+1.403%	105,996	+5.760%
2026-06-22	74.0900	75.6250	74.090000	74.8200	+0.795%	67,547	+7.244%
2026-06-18	74.8800	75.7000	74.000000	74.2300	+0.815%	163,730	+8.096%
2026-06-17	74.9100	75.8900	73.005000	73.6300	-1.525%	115,975	+8.977%
2026-06-16	74.7200	75.6200	74.280000	74.7700	+0.403%	73,012	+7.316%
2026-06-15	76.2900	76.7950	74.390000	74.4700	-1.832%	58,885	+7.748%
2026-06-12	75.2700	76.1500	75.135000	75.8600	+0.784%	58,593	+5.774%
2026-06-11	75.6900	76.9200	72.000000	75.2700	-0.159%	58,970	+6.603%
2026-06-10	74.9600	76.2400	74.400000	75.3900	+1.222%	95,235	+6.433%
2026-06-09	74.1100	75.2800	73.970000	74.4800	+1.264%	102,344	+7.734%
2026-06-08	73.6500	74.3799	73.040000	73.5500	+0.327%	62,990	+9.096%
2026-06-05	72.5100	74.4150	71.980000	73.3100	+1.173%	110,593	+9.453%
2026-06-04	71.8100	73.4650	71.700000	72.4600	+1.999%	74,705	+10.737%
2026-06-03	72.5000	73.1200	70.940000	71.0400	-2.471%	157,189	+12.950%
2026-06-02	70.7300	73.0200	70.390000	72.8400	+2.563%	104,365	+10.159%
2026-06-01	71.1700	72.1400	70.375000	71.0200	-1.017%	63,021	+12.982%
2026-05-29	71.2500	72.3700	70.900000	71.7500	+0.575%	116,000	+11.833%
2026-05-28	70.9700	71.4999	70.340000	71.3400	+0.621%	55,692	+12.475%
2026-05-27	71.3200	71.9900	70.635000	70.9000	-0.589%	130,788	+13.173%
2026-05-26	71.2200	72.7500	69.720000	71.3200	+0.550%	113,238	+12.507%
2026-05-22	71.3700	71.7800	66.730000	70.9300	-0.323%	123,385	+13.126%
2026-05-21	69.7900	71.2200	69.025000	71.1600	+1.599%	92,186	+12.760%
2026-05-20	68.4000	70.1400	68.150000	70.0400	+2.308%	105,951	+14.563%
2026-05-19	68.9500	68.9500	68.290000	68.4600	-0.739%	72,377	+17.207%
2026-05-18	67.5600	69.1750	67.560000	68.9700	+2.664%	102,241	+16.340%
2026-05-15	67.7900	68.2800	66.980000	67.1800	-1.307%	103,100	+19.440%
2026-05-14	68.2900	69.0500	67.990000	68.0700	+0.236%	74,129	+17.879%
2026-05-13	68.1100	69.2350	67.475000	67.9100	-0.861%	106,409	+18.156%
2026-05-12	68.9900	69.3325	67.290000	68.5000	-0.710%	96,552	+17.139%
2026-05-11	69.8500	69.9900	68.260000	68.9900	-1.075%	104,942	+16.307%
2026-05-08	69.6600	70.0100	68.965000	69.7400	-0.029%	103,873	+15.056%
2026-05-07	69.8600	70.5800	69.125000	69.7600	-0.485%	121,790	+15.023%
2026-05-06	70.1400	70.5550	69.640000	70.1000	+0.661%	152,826	+14.465%
2026-05-05	68.7700	70.1800	67.920000	69.6400	+1.368%	93,362	+15.221%
2026-05-04	68.5100	69.3900	68.000000	68.7000	-0.247%	129,989	+16.798%
2026-05-01	67.9700	69.3600	67.595000	68.8700	+0.953%	94,234	+16.509%
2026-04-30	67.1100	68.4450	67.000000	68.2200	+0.992%	194,151	+17.619%
2026-04-29	68.2500	68.6500	67.270000	67.5500	-1.595%	133,007	+18.786%
2026-04-28	68.2250	69.5000	67.760000	68.6450	+1.082%	117,460	+16.891%
2026-04-27	67.2700	68.7000	67.200000	67.9100	+1.540%	107,867	+18.156%
2026-04-24	66.7300	67.3300	65.800000	66.8800	-0.015%	111,595	+19.976%
2026-04-23	67.2200	67.3000	65.870000	66.8900	-0.045%	55,045	+19.958%
2026-04-22	66.8500	67.4450	66.300000	66.9200	+0.405%	84,394	+19.904%
2026-04-21	66.6500	67.7800	66.140000	66.6500	-0.254%	128,434	+20.390%
2026-04-20	67.5900	68.3750	66.540000	66.8200	-2.153%	64,440	+20.084%
2026-04-17	68.2800	70.9090	66.180000	68.2900	+2.093%	94,638	+17.499%
2026-04-16	67.7100	69.3800	66.890000	66.8900	-1.021%	161,123	+19.958%
2026-04-15	67.3500	67.9400	66.380000	67.5800	+0.119%	79,727	+18.733%
2026-04-14	67.5600	68.5500	66.410000	67.5000	-0.295%	82,088	+18.874%
2026-04-13	67.5700	68.0500	66.730000	67.7000	-0.103%	61,829	+18.523%
2026-04-10	68.2600	68.4000	67.285000	67.7700	-0.718%	82,623	+18.400%
2026-04-09	66.5400	68.7400	66.540000	68.2600	+1.835%	80,443	+17.551%
2026-04-08	66.4000	67.3500	66.290000	67.0300	+2.775%	88,448	+19.708%
2026-04-07	64.1500	65.4900	64.150000	65.2200	+1.210%	82,590	+23.030%
2026-04-06	63.9000	65.2500	63.850000	64.4400	+0.562%	48,780	+24.519%
2026-04-02	63.1900	64.4800	62.820000	64.0800	+0.676%	49,472	+25.218%
2026-04-01	63.1300	64.5650	62.965000	63.6500	+0.824%	53,832	+26.064%
2026-03-31	63.2900	63.8550	62.350000	63.1300	+0.847%	76,491	+27.103%
2026-03-30	62.2000	62.8800	61.660000	62.6000	+0.805%	47,678	+28.179%
2026-03-27	62.5800	62.9000	61.900000	62.1000	-1.036%	47,333	+29.211%
2026-03-26	61.9300	62.9900	60.790000	62.7500	+0.738%	49,898	+27.873%
2026-03-25	63.1000	63.3800	61.920000	62.2900	-0.495%	77,895	+28.817%
2026-03-24	62.1500	63.2000	61.890000	62.6000	+0.032%	68,772	+28.179%
2026-03-23	62.2100	63.6750	61.510000	62.5800	+2.573%	69,742	+28.220%
2026-03-20	61.6500	61.9000	60.720000	61.0100	-1.038%	133,965	+31.519%
2026-03-19	60.4200	62.2300	60.060000	61.6500	+1.850%	57,190	+30.154%
2026-03-18	60.6800	61.1608	60.250000	60.5300	-0.608%	69,647	+32.562%
2026-03-17	61.2800	62.3650	60.565000	60.9000	-0.701%	73,037	+31.757%
2026-03-16	61.3800	61.6700	60.920000	61.3300	+0.706%	44,732	+30.833%
2026-03-13	61.6800	62.4800	60.310000	60.9000	-0.425%	63,241	+31.757%
2026-03-12	59.8900	61.4000	59.780000	61.1600	+0.361%	64,850	+31.197%
2026-03-11	61.1600	61.4800	60.332300	60.9400	-1.104%	53,761	+31.670%
2026-03-10	61.1600	62.9900	61.090000	61.6200	+0.081%	108,465	+30.217%
2026-03-09	60.1300	61.6950	59.355000	61.5700	+0.408%	109,269	+30.323%
2026-03-06	60.6400	61.5850	60.060000	61.3200	-1.033%	56,030	+30.855%
2026-03-05	62.3800	62.3800	61.460000	61.9600	-1.306%	78,105	+29.503%
2026-03-04	63.0200	63.5400	62.630000	62.7800	+0.128%	71,815	+27.811%
2026-03-03	61.4800	62.9700	61.100000	62.7000	-0.175%	51,086	+27.974%
2026-03-02	60.8600	63.3000	60.290000	62.8100	+2.080%	62,961	+27.750%
2026-02-27	62.8800	62.8800	61.050000	61.5300	-3.634%	86,796	+30.408%
2026-02-26	63.6800	64.8150	62.970000	63.8500	+0.346%	60,351	+25.670%
2026-02-25	62.8800	63.8900	62.320000	63.6300	+1.906%	64,337	+26.104%
2026-02-24	61.6200	62.4400	61.290000	62.4400	+1.003%	78,973	+28.507%
2026-02-23	64.5100	64.5100	61.400000	61.8200	-4.096%	74,044	+29.796%
2026-02-20	64.7300	65.5000	63.770000	64.4600	-0.632%	176,313	+24.480%
2026-02-19	63.6200	64.9100	63.610000	64.8700	+1.709%	114,199	+23.694%
2026-02-18	64.0500	64.8700	63.720000	63.7800	-0.855%	60,940	+25.807%
2026-02-17	64.3600	65.0000	64.160000	64.3300	+0.304%	46,602	+24.732%
2026-02-13	63.4300	64.5900	62.930000	64.1350	+0.825%	63,168	+25.111%
2026-02-12	63.8100	64.0000	62.410000	63.6100	+0.633%	63,053	+26.144%
2026-02-11	64.4000	64.9000	63.060000	63.2100	-1.511%	77,582	+26.942%
2026-02-10	63.8100	64.6850	63.407300	64.1800	+0.517%	70,721	+25.023%
2026-02-09	63.7100	64.2300	63.415000	63.8500	-0.343%	52,006	+25.670%
2026-02-06	63.9300	64.3500	62.905000	64.0700	+1.248%	89,217	+25.238%
2026-02-05	63.2200	64.0600	62.370000	63.2800	-0.063%	65,381	+26.802%
2026-02-04	63.1700	64.2300	63.170000	63.3200	+0.684%	52,023	+26.721%
2026-02-03	62.2500	63.5850	61.930000	62.8900	+0.769%	77,938	+27.588%
2026-02-02	62.0000	63.0000	62.000000	62.4100	+1.678%	65,051	+28.569%
2026-01-30	60.2500	61.7400	60.250000	61.3800	+0.821%	59,185	+30.727%
2026-01-29	59.8300	61.0000	59.630000	60.8800	+2.337%	63,098	+31.800%
2026-01-28	60.5200	60.5400	59.280000	59.4900	-2.010%	76,296	+34.880%
2026-01-27	60.4500	61.3400	60.300000	60.7100	+0.563%	56,354	+32.169%
2026-01-26	60.7800	61.7350	60.370000	60.3700	-1.081%	78,206	+32.914%
2026-01-23	65.8500	65.8500	60.580000	61.0300	-8.018%	126,923	+31.476%
2026-01-22	66.7900	67.7000	65.170000	66.3500	-0.926%	58,477	+20.934%
2026-01-21	63.4000	66.9700	63.000000	66.9700	+6.335%	86,031	+19.815%
2026-01-20	62.9000	63.6800	62.840000	62.9800	-1.192%	62,107	+27.406%
2026-01-16	64.0500	64.6800	63.680000	63.7400	-0.917%	55,413	+25.886%
2026-01-15	62.8700	64.8000	62.870000	64.3300	+1.998%	48,954	+24.732%
2026-01-14	62.6000	63.3200	62.150000	63.0700	+1.595%	52,205	+27.224%
2026-01-13	62.3700	63.3250	61.760000	62.0800	-0.449%	60,213	+29.253%
2026-01-12	62.1800	62.5247	61.920000	62.3600	-0.112%	37,617	+28.672%
2026-01-09	63.1200	63.9100	62.410000	62.4300	-1.499%	43,768	+28.528%
2026-01-08	61.3600	63.5650	61.360000	63.3800	+2.890%	47,868	+26.601%
2026-01-07	61.4600	61.9300	60.965000	61.6000	-0.420%	49,312	+30.260%
2026-01-06	61.6100	62.1850	61.300000	61.8600	-0.161%	38,580	+29.712%
2026-01-05	61.5800	62.9100	61.580000	61.9600	+1.060%	42,075	+29.503%
2026-01-02	61.4000	61.6000	60.730000	61.3100	-0.406%	36,938	+30.876%
2025-12-31	61.6200	61.8900	61.320000	61.5600	+0.049%	39,257	+30.344%
2025-12-30	62.0300	62.1300	61.520000	61.5300	-0.998%	49,270	+30.408%
2025-12-29	62.3200	62.4900	61.630000	62.1500	-0.751%	38,494	+29.107%
2025-12-26	63.1200	63.5500	62.445000	62.6200	-0.350%	26,116	+28.138%
2025-12-24	63.2000	63.2950	62.840000	62.8400	-0.127%	18,171	+27.689%
2025-12-23	63.7300	64.3600	62.840000	62.9200	-1.703%	53,710	+27.527%
2025-12-22	65.0250	65.0250	63.600000	64.0100	-0.528%	32,479	+25.355%
2025-12-19	66.0000	66.4900	63.790000	64.3500	-2.853%	137,202	+24.693%
2025-12-18	66.0700	66.5900	65.770000	66.2400	+0.868%	59,097	+21.135%
2025-12-17	65.4600	66.3800	65.080000	65.6700	+0.183%	86,213	+22.187%
2025-12-16	65.7700	66.4600	65.390000	65.5500	-0.501%	82,761	+22.410%
2025-12-15	65.6600	66.2700	65.250000	65.8800	+0.842%	85,147	+21.797%
2025-12-12	64.9600	65.4700	64.590000	65.3300	+0.477%	66,647	+22.823%
2025-12-11	64.2100	65.2900	64.210000	65.0200	+0.853%	55,504	+23.408%
2025-12-10	62.2100	64.7700	62.090000	64.4700	+3.850%	61,599	+24.461%
2025-12-09	62.2300	63.0000	61.825000	62.0800	+0.145%	37,101	+29.253%
2025-12-08	61.9700	62.2950	61.700000	61.9900	+0.446%	40,808	+29.440%
2025-12-05	62.0900	62.3100	61.235000	61.7150	-1.034%	60,085	+30.017%
2025-12-04	62.4200	62.7600	61.670000	62.3600	+0.136%	39,955	+28.672%
2025-12-03	61.0000	62.4300	61.000000	62.2750	+2.510%	45,144	+28.848%
2025-12-02	60.9800	61.1250	60.660000	60.7500	+0.231%	45,293	+32.082%
2025-12-01	59.7800	61.0000	59.780000	60.6100	+0.748%	49,635	+32.387%
2025-11-28	60.2500	60.2593	59.870000	60.1600	-0.116%	26,784	+33.378%
2025-11-26	59.8800	60.7400	59.530000	60.2300	-0.149%	43,745	+33.223%
2025-11-25	59.3000	60.7750	59.090000	60.3200	+2.307%	50,525	+33.024%
2025-11-24	58.6400	59.2500	58.115000	58.9600	+0.102%	41,009	+36.092%
2025-11-21	57.5000	59.2600	57.500000	58.9000	+2.613%	105,887	+36.231%
2025-11-20	57.7400	58.4450	57.040000	57.4000	+0.192%	53,137	+39.791%
2025-11-19	57.1000	57.4300	56.370000	57.2900	+0.916%	47,322	+40.059%
2025-11-18	56.1400	56.8900	55.365000	56.7700	+0.826%	37,621	+41.342%
2025-11-17	58.5800	58.5800	56.190000	56.3050	-3.719%	57,537	+42.510%
2025-11-14	58.1900	58.8500	57.200000	58.4800	-0.460%	41,321	+37.209%
2025-11-13	57.4500	58.8000	57.450000	58.7500	+1.538%	63,512	+36.579%
2025-11-12	57.5800	58.6800	57.560000	57.8600	-0.464%	48,183	+38.680%
2025-11-11	57.5400	58.3000	57.500100	58.1300	+0.780%	28,507	+38.035%
2025-11-10	57.1825	58.0000	56.880000	57.6800	+0.874%	35,353	+39.112%
2025-11-07	57.1500	57.7800	56.625000	57.1800	+0.298%	32,737	+40.329%
2025-11-06	57.3200	57.5000	56.800000	57.0100	-0.990%	28,719	+40.747%
2025-11-05	55.9900	57.6250	55.990000	57.5800	+2.895%	31,837	+39.354%
2025-11-04	55.3500	56.4300	55.100000	55.9600	-0.054%	56,086	+43.388%
2025-11-03	55.3600	55.9900	53.760000	55.9900	+0.521%	43,545	+43.311%
2025-10-31	55.3200	56.0100	54.850000	55.7000	+0.054%	55,300	+44.057%
2025-10-30	56.0100	57.4000	55.610000	55.6700	-1.031%	49,197	+44.135%
2025-10-29	57.2900	57.8400	55.680000	56.2500	-2.344%	41,212	+42.649%
2025-10-28	57.5500	57.9100	57.000000	57.6000	+0.366%	37,113	+39.306%
2025-10-27	58.4600	58.4600	57.390000	57.3900	-1.443%	34,237	+39.815%
2025-10-24	57.4600	58.2750	57.460000	58.2300	+2.212%	28,736	+37.798%
2025-10-23	57.1550	57.6000	56.880000	56.9700	-1.402%	41,460	+40.846%
2025-10-22	57.5200	58.5000	56.740000	57.7800	+0.855%	43,641	+38.872%
2025-10-21	57.1500	57.6275	56.645900	57.2900	-0.348%	54,103	+40.059%
2025-10-20	56.2000	57.6400	56.170000	57.4900	+2.514%	42,661	+39.572%
2025-10-17	56.3300	57.0000	55.670000	56.0800	+0.736%	59,357	+43.081%
2025-10-16	61.7000	61.7800	55.170000	55.6700	-10.585%	62,893	+44.135%
2025-10-15	62.5500	62.8500	61.000000	62.2600	-0.224%	52,217	+28.879%
2025-10-14	60.1100	62.7300	60.110000	62.4000	+3.021%	49,985	+28.590%
2025-10-13	60.0800	60.6050	59.550000	60.5700	+2.470%	48,207	+32.475%
2025-10-10	60.3400	61.1350	59.100000	59.1100	-1.908%	43,038	+35.747%
2025-10-09	60.9300	60.9600	60.260000	60.2600	-1.359%	30,607	+33.156%
2025-10-08	61.6000	61.6000	61.090000	61.0900	-0.229%	24,159	+31.347%
2025-10-07	62.0100	63.0750	61.210000	61.2300	-1.891%	31,666	+31.047%
2025-10-06	61.7000	62.5350	60.750000	62.4100	+1.927%	41,699	+28.569%
2025-10-03	61.8500	62.0000	60.860000	61.2300	+0.716%	26,962	+31.047%
2025-10-02	60.5300	61.0000	60.200000	60.7950	+0.173%	27,458	+31.985%
2025-10-01	60.7900	60.9450	60.060000	60.6900	-0.914%	31,524	+32.213%
2025-09-30	60.7100	61.3000	60.010000	61.2500	+0.377%	55,740	+31.004%
2025-09-29	61.9900	61.9900	60.755000	61.0200	-2.165%	28,914	+31.498%
2025-09-26	62.1800	62.4000	61.720000	62.3700	+0.678%	21,128	+28.652%
2025-09-25	62.0000	62.1100	61.630000	61.9500	-0.354%	31,879	+29.524%
2025-09-24	62.5900	62.9400	61.750000	62.1700	-0.337%	26,380	+29.065%
2025-09-23	62.7800	63.4300	62.260000	62.3800	-0.779%	25,612	+28.631%
2025-09-22	62.4400	62.9800	62.080000	62.8700	-0.016%	34,098	+27.628%
2025-09-19	64.2300	64.2300	62.880000	62.8800	-2.527%	112,081	+27.608%
2025-09-18	62.7300	64.5700	62.730000	64.5100	+3.881%	41,420	+24.384%
2025-09-17	62.3400	63.7300	61.540000	62.1000	+0.210%	38,462	+29.211%
2025-09-16	62.5000	62.5000	61.480000	61.9700	-1.117%	28,061	+29.482%
2025-09-15	62.6200	62.9700	62.485000	62.6700	-0.064%	30,681	+28.036%
2025-09-12	62.9000	63.1350	62.520000	62.7100	-1.430%	28,174	+27.954%
2025-09-11	63.0300	63.8100	62.950000	63.6200	+0.856%	39,776	+26.124%
2025-09-10	63.2000	63.6850	62.761300	63.0800	-0.324%	32,700	+27.204%
2025-09-09	63.6900	64.2400	63.130000	63.2850	-0.869%	29,687	+26.791%
2025-09-08	63.8600	63.8600	62.720000	63.8400	+0.551%	30,904	+25.689%
2025-09-05	64.1600	65.3500	63.330000	63.4900	-1.229%	29,032	+26.382%
2025-09-04	63.6900	64.3400	63.580000	64.2800	+1.372%	25,885	+24.829%
2025-09-03	62.8300	63.4100	62.690000	63.4100	+0.348%	28,222	+26.542%
2025-09-02	62.4200	63.2400	62.350000	63.1900	-0.158%	41,540	+26.982%
2025-08-29	63.7400	63.7800	63.290000	63.2900	-0.299%	21,969	+26.781%
2025-08-28	63.3600	63.6900	62.970000	63.4800	-0.267%	21,523	+26.402%
2025-08-27	62.9200	63.7400	62.920000	63.6500	+0.712%	24,713	+26.064%
2025-08-26	62.6300	63.4400	62.240000	63.2000	+1.266%	32,432	+26.962%
2025-08-25	62.1650	62.7800	62.165000	62.4100	-0.399%	29,532	+28.569%
2025-08-22	60.0000	63.0000	59.990000	62.6600	+4.835%	51,744	+28.056%
2025-08-21	59.9400	60.4000	59.370000	59.7700	-0.945%	36,326	+34.248%
2025-08-20	59.9200	60.5641	59.560000	60.3400	+0.651%	40,260	+32.980%
2025-08-19	59.8800	60.4750	59.777500	59.9500	+0.436%	32,806	+33.845%
2025-08-18	59.0700	59.9750	59.035000	59.6900	+0.879%	22,374	+34.428%
2025-08-15	60.3800	60.6800	58.990000	59.1700	-1.465%	68,753	+35.609%
2025-08-14	59.7300	60.3100	59.375000	60.0500	-0.645%	31,274	+33.622%
2025-08-13	60.1800	60.6650	58.970000	60.4400	+1.443%	46,972	+32.760%
2025-08-12	57.8500	59.7250	56.875000	59.5800	+3.997%	45,689	+34.676%
2025-08-11	56.2100	57.4000	56.210000	57.2900	+0.898%	32,933	+40.059%
2025-08-08	56.3700	56.8200	56.320000	56.7800	+0.835%	26,937	+41.317%
2025-08-07	56.5000	56.7099	55.350000	56.3100	+0.160%	47,962	+42.497%
2025-08-06	56.4800	56.8650	56.055000	56.2200	-0.671%	31,118	+42.725%
2025-08-05	56.6200	56.6699	55.660000	56.6000	+0.766%	50,708	+41.767%
2025-08-04	56.1800	56.6000	55.970000	56.1700	+0.321%	42,719	+42.852%
2025-08-01	56.4700	57.7200	55.280000	55.9900	-1.668%	65,539	+43.311%
2025-07-31	56.9800	57.3950	56.710000	56.9400	-1.060%	48,181	+40.920%
2025-07-30	58.6300	59.2200	57.410000	57.5500	-1.792%	38,790	+39.427%
2025-07-29	59.8200	59.8200	58.450000	58.6000	-1.314%	29,666	+36.928%
2025-07-28	59.2600	59.7600	59.115000	59.3800	+0.067%	82,268	+35.130%
2025-07-25	59.5000	59.8200	59.050000	59.3400	-0.302%	27,870	+35.221%
2025-07-24	60.9800	60.9800	59.520000	59.5200	-1.815%	36,989	+34.812%
2025-07-23	60.9100	60.9100	60.010000	60.6200	+0.265%	37,456	+32.366%
2025-07-22	60.1200	61.3800	60.120000	60.4600	+0.066%	44,386	+32.716%
2025-07-21	60.8200	61.6300	60.270000	60.4200	-0.149%	64,207	+32.804%
2025-07-18	62.6200	63.2800	60.410000	60.5100	-2.670%	78,974	+32.606%
2025-07-17	60.4100	62.6000	58.711100	62.1700	+5.052%	249,495	+29.065%
2025-07-16	59.3300	59.4700	58.375000	59.1800	+0.271%	47,861	+35.586%
2025-07-15	61.4200	61.9650	59.020000	59.0200	-4.204%	58,050	+35.954%
2025-07-14	60.2500	61.6100	60.250000	61.6100	+2.274%	128,455	+30.239%
2025-07-11	61.3800	61.3800	60.210000	60.2400	-2.224%	85,123	+33.201%
2025-07-10	61.8300	62.4000	61.515000	61.6100	-0.356%	52,896	+30.239%
2025-07-09	62.1400	62.5000	61.175000	61.8300	-0.097%	80,601	+29.775%
2025-07-08	61.9100	62.7100	61.260000	61.8900	+0.081%	83,564	+29.649%
2025-07-07	62.0000	62.7500	60.650000	61.8400	-1.072%	85,367	+29.754%
2025-07-03	62.2500	62.9000	61.850000	62.5100	+1.034%	88,865	+28.363%
2025-07-02	61.2400	62.0000	60.890000	61.8700	+1.509%	126,153	+29.691%
2025-07-01	59.0600	61.5100	58.770000	60.9500	+3.692%	118,489	+31.649%
2025-06-30	59.1500	59.5100	58.580000	58.7800	-0.944%	128,722	+36.509%
2025-06-27	59.5400	60.0000	58.920000	59.3400	-0.017%	126,200	+35.221%
2025-06-26	58.2900	59.4900	58.110000	59.3500	+2.487%	121,641	+35.198%
2025-06-25	58.0800	58.4900	57.700000	57.9100	-0.567%	132,501	+38.560%
2025-06-24	58.0000	59.4900	57.565000	58.2400	+1.499%	109,681	+37.775%
2025-06-23	56.2700	57.5450	55.900000	57.3800	+3.109%	106,697	+39.840%
2025-06-20	56.5500	56.5500	54.975000	55.6500	-0.501%	83,237	+44.187%
2025-06-18	55.5100	56.5500	55.000000	55.9300	+0.738%	96,486	+43.465%
2025-06-17	55.2600	55.7800	55.020000	55.5200	-0.395%	91,537	+44.524%
2025-06-16	56.2900	56.5300	55.400000	55.7400	+0.216%	32,340	+43.954%
2025-06-13	56.7400	56.7400	55.480000	55.6200	-3.185%	56,977	+44.265%
2025-06-12	56.9800	57.6472	56.020000	57.4500	+0.070%	78,611	+39.669%
2025-06-11	57.8300	58.0000	56.950000	57.4100	-0.191%	36,001	+39.767%
2025-06-10	57.0500	57.8000	57.050000	57.5200	+1.428%	28,784	+39.499%
2025-06-09	56.9700	57.7499	56.271700	56.7100	-0.264%	41,093	+41.492%
2025-06-06	56.5800	56.9200	55.560000	56.8600	+1.973%	43,538	+41.119%
2025-06-05	56.0600	56.1500	55.550000	55.7600	-0.161%	37,053	+43.902%
2025-06-04	56.7600	57.0000	55.400000	55.8500	-1.220%	24,878	+43.671%
2025-06-03	55.7900	56.7850	55.110000	56.5400	+1.000%	20,961	+41.917%
2025-06-02	55.9800	56.1700	55.550000	55.9800	+0.072%	36,562	+43.337%
2025-05-30	56.6500	56.9900	55.450000	55.9400	-1.410%	48,738	+43.439%
2025-05-29	56.2700	56.7400	55.540000	56.7400	+0.728%	45,642	+41.417%
2025-05-28	56.9700	57.6550	55.710000	56.3300	-1.435%	20,983	+42.446%
2025-05-27	56.8100	57.5400	56.020000	57.1500	+2.035%	32,235	+40.402%
2025-05-23	55.2900	56.3000	55.010000	56.0100	-0.338%	26,726	+43.260%
2025-05-22	56.5900	56.8300	55.960000	56.2000	-1.161%	21,907	+42.776%
2025-05-21	57.7700	57.7700	56.695000	56.8600	-2.803%	24,913	+41.119%
2025-05-20	58.2000	58.7300	58.200000	58.5000	+0.775%	11,521	+37.162%
2025-05-19	57.5300	58.1800	57.530000	58.0500	-0.095%	15,679	+38.226%
2025-05-16	58.6800	59.1500	57.710000	58.1050	-1.199%	22,541	+38.095%
2025-05-15	58.9200	59.0500	58.220000	58.8100	-0.254%	18,249	+36.439%
2025-05-14	58.6600	59.2200	58.070000	58.9600	+0.170%	27,699	+36.092%
2025-05-13	59.7900	59.7900	58.545000	58.8600	-0.692%	28,556	+36.323%
2025-05-12	58.0700	60.1150	58.070000	59.2700	+4.496%	64,743	+35.380%
2025-05-09	56.6200	56.9500	56.332746	56.7200	-0.509%	13,571	+41.467%
2025-05-08	56.8300	57.4800	56.640000	57.0100	+1.514%	30,175	+40.747%
2025-05-07	56.2800	56.7000	55.640000	56.1600	-0.036%	29,998	+42.877%
2025-05-06	55.8100	56.8400	53.600000	56.1800	+0.036%	26,055	+42.827%
2025-05-05	56.2000	57.6999	56.045000	56.1600	-0.584%	26,238	+42.877%
2025-05-02	56.0700	57.1200	55.890000	56.4900	+1.619%	18,043	+42.043%
2025-05-01	55.2900	55.9400	54.750000	55.5900	+1.073%	26,357	+44.343%
2025-04-30	55.3200	55.6000	54.625000	55.0000	-1.610%	20,839	+45.891%
2025-04-29	55.0000	56.4000	55.000000	55.9000	+0.866%	19,337	+43.542%
2025-04-28	54.7900	55.4200	54.500000	55.4200	+1.150%	27,433	+44.785%
2025-04-25	55.1000	55.4300	53.878100	54.7900	-1.137%	67,963	+46.450%
2025-04-24	55.3300	55.4800	55.040000	55.4200	-0.144%	21,887	+44.785%
2025-04-23	56.5500	57.6800	55.330000	55.5000	+0.217%	32,181	+44.577%
2025-04-22	53.9800	55.6700	50.950000	55.3800	+3.747%	33,083	+44.890%
2025-04-21	53.4900	54.2450	52.630000	53.3800	-1.057%	48,400	+50.318%
2025-04-17	52.4700	54.9700	52.405000	53.9500	+3.551%	40,730	+48.730%
2025-04-16	51.8300	52.4634	51.686000	52.1000	+0.969%	34,365	+54.012%
2025-04-15	51.1000	51.9500	50.985000	51.6000	+2.057%	32,774	+55.504%
2025-04-14	51.1900	51.3700	49.310000	50.5600	0.000%	37,471	+58.703%
2025-04-11	50.5400	51.7400	49.540000	50.5600	+0.040%	27,399	+58.703%
2025-04-10	52.3600	52.3600	49.760000	50.5400	-5.374%	39,335	+58.765%
2025-04-09	50.6700	55.1000	49.705000	53.4100	+5.034%	41,870	+50.234%
2025-04-08	52.0300	52.1844	50.220000	50.8500	0.000%	34,660	+57.797%
2025-04-07	50.3200	52.8800	49.900000	50.8500	-1.587%	38,682	+57.797%
2025-04-04	49.3900	52.2100	47.574900	51.6700	+0.545%	50,509	+55.293%
2025-04-03	53.5100	53.5100	50.000000	51.3900	-7.655%	51,347	+56.139%
2025-04-02	55.0500	55.6800	54.645000	55.6500	-0.376%	28,245	+44.187%
2025-04-01	54.9100	55.8650	54.910000	55.8600	+0.885%	29,946	+43.645%
2025-03-31	55.4500	56.2800	55.310000	55.3700	-1.965%	47,808	+44.916%
2025-03-28	57.5300	58.6000	56.220000	56.4800	-2.385%	29,030	+42.068%
2025-03-27	57.5700	58.2950	57.015000	57.8600	+0.766%	36,409	+38.680%
2025-03-26	57.4200	57.9700	56.880000	57.4200	+0.896%	23,607	+39.742%
2025-03-25	57.7400	57.8900	56.850000	56.9100	-1.693%	27,576	+40.995%
2025-03-24	57.5000	58.3800	57.100000	57.8900	+2.406%	28,126	+38.608%
2025-03-21	56.7600	57.4400	56.230000	56.5300	-1.068%	98,183	+41.942%
2025-03-20	57.5800	58.0450	57.140000	57.1400	-1.364%	39,615	+40.427%
2025-03-19	58.4800	58.6200	57.430000	57.9300	+0.818%	52,895	+38.512%
2025-03-18	56.6750	57.4900	56.620000	57.4600	+0.931%	26,973	+39.645%