Dark

GSBC
Great Southern Bancorp Inc
stock NASDAQ

At Close

May 8, 2025 3:59:58 PM EDT

56.86USD+1.246%(+0.70)30,175

56.86Bid 57.16Ask 0.30Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-56.16)0

After-hours

May 7, 2025 4:00:30 PM EDT

56.16USD+0.322%(+0.18)0

Overview

Options

Price & Volume

Exchanges

Shorts

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	56.8600	57.4800	56.6000	56.860	+1.246%	30,175	0.000%
2025-05-07	56.2800	56.7000	55.6400	56.160	-0.036%	29,998	+1.246%
2025-05-06	55.8100	56.8400	53.6000	56.180	+0.036%	26,055	+1.210%
2025-05-05	56.2000	57.6999	56.0450	56.160	-0.584%	26,238	+1.246%
2025-05-02	56.0700	57.1200	55.8900	56.490	+1.619%	18,043	+0.655%
2025-05-01	55.2900	55.9400	54.7500	55.590	+1.073%	26,357	+2.285%
2025-04-30	55.3200	55.6000	54.6250	55.000	-1.610%	20,839	+3.382%
2025-04-29	55.0000	56.4000	55.0000	55.900	+0.866%	19,337	+1.717%
2025-04-28	54.7900	55.4200	54.5000	55.420	+1.150%	27,433	+2.598%
2025-04-25	55.1000	55.4300	53.8781	54.790	-1.137%	67,963	+3.778%
2025-04-24	55.3300	55.4800	55.0400	55.420	-0.144%	21,887	+2.598%
2025-04-23	56.5500	57.6800	55.3300	55.500	+0.217%	32,181	+2.450%
2025-04-22	53.9800	55.6700	50.9500	55.380	+3.747%	33,083	+2.672%
2025-04-21	53.4900	54.2450	52.6300	53.380	-1.057%	48,400	+6.519%
2025-04-17	52.4700	54.9700	52.4050	53.950	+3.551%	40,730	+5.394%
2025-04-16	51.8300	52.4634	51.6860	52.100	+0.969%	34,365	+9.136%
2025-04-15	51.1000	51.9500	50.9850	51.600	+2.057%	32,774	+10.194%
2025-04-14	51.1900	51.3700	49.3100	50.560	0.000%	37,471	+12.460%
2025-04-11	50.5400	51.7400	49.5400	50.560	+0.040%	27,399	+12.460%
2025-04-10	52.3600	52.3600	49.7600	50.540	-5.374%	39,335	+12.505%
2025-04-09	50.6700	55.1000	49.7050	53.410	+5.034%	41,870	+6.459%
2025-04-08	52.0300	52.1844	50.2200	50.850	0.000%	34,660	+11.819%
2025-04-07	50.3200	52.8800	49.9000	50.850	-1.587%	38,682	+11.819%
2025-04-04	49.3900	52.2100	47.5749	51.670	+0.545%	50,509	+10.045%
2025-04-03	53.5100	53.5100	50.0000	51.390	-7.655%	51,347	+10.644%
2025-04-02	55.0500	55.6800	54.6450	55.650	-0.376%	28,245	+2.174%
2025-04-01	54.9100	55.8650	54.9100	55.860	+0.885%	29,946	+1.790%
2025-03-31	55.4500	56.2800	55.3100	55.370	-1.965%	47,808	+2.691%
2025-03-28	57.5300	58.6000	56.2200	56.480	-2.385%	29,030	+0.673%
2025-03-27	57.5700	58.2950	57.0150	57.860	+0.766%	36,409	-1.728%
2025-03-26	57.4200	57.9700	56.8800	57.420	+0.896%	23,607	-0.975%
2025-03-25	57.7400	57.8900	56.8500	56.910	-1.693%	27,576	-0.088%
2025-03-24	57.5000	58.3800	57.1000	57.890	+2.406%	28,126	-1.779%
2025-03-21	56.7600	57.4400	56.2300	56.530	-1.068%	98,183	+0.584%
2025-03-20	57.5800	58.0450	57.1400	57.140	-1.364%	39,615	-0.490%
2025-03-19	58.4800	58.6200	57.4300	57.930	+0.818%	52,895	-1.847%
2025-03-18	56.6750	57.4900	56.6200	57.460	+0.931%	26,973	-1.044%
2025-03-17	56.4100	57.1400	56.3405	56.930	+0.477%	23,889	-0.123%
2025-03-14	56.3300	57.0050	55.7600	56.660	+1.305%	25,338	+0.353%
2025-03-13	56.3300	56.8000	55.0000	55.930	-0.763%	31,131	+1.663%
2025-03-12	55.9000	56.5800	55.2400	56.360	+1.367%	30,076	+0.887%
2025-03-11	55.5600	56.6300	54.7401	55.600	-0.126%	31,406	+2.266%
2025-03-10	56.5700	57.2800	55.5100	55.670	-2.521%	36,842	+2.138%
2025-03-07	56.3900	57.6200	56.3050	57.110	+0.546%	25,074	-0.438%
2025-03-06	56.8200	57.1000	56.1800	56.800	-0.491%	26,473	+0.106%
2025-03-05	57.4800	57.8900	56.7500	57.080	-0.297%	33,155	-0.385%
2025-03-04	58.4600	58.4600	57.0150	57.250	-3.015%	35,150	-0.681%
2025-03-03	59.2500	60.1600	58.8100	59.030	+0.034%	37,264	-3.676%
2025-02-28	58.4900	59.4500	57.3300	59.010	+1.357%	40,684	-3.643%
2025-02-27	58.2900	59.5500	57.8034	58.220	-0.699%	26,926	-2.336%
2025-02-26	58.3900	59.0700	57.8000	58.630	+0.463%	77,322	-3.019%
2025-02-25	58.1000	58.9900	57.9050	58.360	+0.847%	28,288	-2.570%
2025-02-24	59.0800	59.0800	57.8700	57.870	-1.548%	25,022	-1.745%
2025-02-21	59.7900	59.7900	58.6600	58.780	-0.760%	31,645	-3.266%
2025-02-20	59.1000	59.4300	58.2300	59.230	-0.420%	23,723	-4.001%
2025-02-19	59.1600	59.7100	58.8330	59.480	-0.651%	18,378	-4.405%
2025-02-18	59.4500	60.1800	59.3400	59.870	+0.234%	20,419	-5.028%
2025-02-14	60.0000	60.6550	59.4100	59.730	-0.317%	17,577	-4.805%
2025-02-13	60.0000	60.0000	58.8800	59.920	+0.706%	20,132	-5.107%
2025-02-12	60.5500	60.5500	59.5000	59.500	-3.472%	19,856	-4.437%
2025-02-11	59.7500	61.6500	59.7500	61.640	+3.042%	39,916	-7.755%
2025-02-10	59.9700	60.7699	59.1800	59.820	-0.067%	72,104	-4.948%
2025-02-07	60.8200	60.8200	58.8350	59.860	-1.319%	36,904	-5.012%
2025-02-06	60.3400	60.7800	59.3600	60.660	+0.781%	26,606	-6.264%
2025-02-05	59.6100	60.3000	58.6000	60.190	+1.126%	31,650	-5.532%
2025-02-04	58.2800	59.7200	58.2800	59.520	+2.180%	25,884	-4.469%
2025-02-03	57.4000	58.4800	57.0000	58.250	-0.919%	33,236	-2.386%
2025-01-31	58.6000	59.6500	58.1000	58.790	-0.339%	45,669	-3.283%
2025-01-30	60.3000	60.9099	58.9100	58.990	-1.667%	26,989	-3.611%
2025-01-29	58.9500	60.5100	58.7900	59.990	+1.129%	26,331	-5.218%
2025-01-28	59.1400	60.4657	58.8200	59.320	-0.353%	27,140	-4.147%
2025-01-27	58.5500	60.3900	58.0900	59.530	+1.483%	52,010	-4.485%
2025-01-24	58.0100	58.9400	56.5000	58.660	+0.445%	43,013	-3.069%
2025-01-23	59.1000	60.4100	58.1400	58.400	-1.034%	54,723	-2.637%
2025-01-22	61.1600	61.1600	57.4300	59.010	-4.823%	48,998	-3.643%
2025-01-21	60.8600	62.1900	60.8600	62.000	+2.615%	57,240	-8.290%
2025-01-17	60.1000	61.0619	59.2800	60.420	+0.919%	21,286	-5.892%
2025-01-16	60.8600	61.2450	58.8800	59.870	-1.432%	30,076	-5.028%
2025-01-15	61.3300	61.4250	59.8000	60.740	+2.101%	19,244	-6.388%
2025-01-14	58.1300	59.4900	58.1300	59.490	+2.915%	39,233	-4.421%
2025-01-13	56.7000	57.8400	56.2100	57.805	+1.288%	28,431	-1.635%
2025-01-10	57.9100	57.9100	56.0900	57.070	-2.544%	33,262	-0.368%
2025-01-08	58.1300	58.8500	57.9800	58.560	+0.265%	21,434	-2.903%
2025-01-07	59.1000	59.1000	57.9100	58.405	-0.958%	25,364	-2.645%
2025-01-06	59.2800	59.5800	58.6900	58.970	-0.624%	30,094	-3.578%
2025-01-03	58.7500	59.3400	57.3600	59.340	+1.332%	28,082	-4.179%
2025-01-02	60.2700	60.6700	58.5600	58.560	-1.910%	23,870	-2.903%
2024-12-31	60.2300	60.5100	59.7000	59.700	-0.117%	35,988	-4.757%
2024-12-30	59.0900	60.1700	59.0900	59.770	-0.417%	22,754	-4.869%
2024-12-27	60.6400	61.4100	59.7100	60.020	-1.574%	27,416	-5.265%
2024-12-26	60.9550	61.2300	60.0000	60.980	-0.473%	29,740	-6.756%
2024-12-24	60.1000	61.2700	60.1000	61.270	+2.270%	16,826	-7.198%
2024-12-23	60.6500	61.4300	59.2600	59.910	-1.366%	42,773	-5.091%
2024-12-20	60.8500	62.2700	60.1600	60.740	-1.620%	93,459	-6.388%
2024-12-19	63.9017	63.9017	61.1100	61.740	-0.089%	34,223	-7.904%
2024-12-18	65.1900	65.8900	61.3000	61.795	-4.623%	70,356	-7.986%
2024-12-17	66.1350	66.6500	64.5100	64.790	-2.965%	24,280	-12.240%
2024-12-16	66.1500	66.8500	65.2184	66.770	+1.366%	21,529	-14.842%
2024-12-13	66.2900	66.2900	64.6400	65.870	-0.288%	26,810	-13.678%
2024-12-12	66.5000	66.9800	64.9500	66.060	-0.736%	24,771	-13.927%
2024-12-11	66.0800	66.8000	65.2560	66.550	+1.588%	30,508	-14.560%
2024-12-10	64.0900	66.0300	64.0900	65.510	+0.940%	34,849	-13.204%
2024-12-09	64.6100	65.7000	64.2700	64.900	+0.776%	28,426	-12.388%
2024-12-06	65.3200	65.3200	63.9400	64.400	-0.587%	15,646	-11.708%
2024-12-05	64.5000	65.1600	64.1000	64.780	+0.232%	24,037	-12.226%
2024-12-04	63.2200	64.8400	63.2200	64.630	+1.572%	30,621	-12.022%
2024-12-03	64.1200	64.1500	63.1600	63.630	-1.119%	17,346	-10.640%
2024-12-02	64.4500	64.9900	62.8636	64.350	+0.437%	33,978	-11.639%
2024-11-29	64.7100	64.7100	63.0800	64.070	+0.423%	16,818	-11.253%
2024-11-27	63.8600	64.1500	63.2150	63.800	+0.901%	26,480	-10.878%
2024-11-26	63.4300	63.9100	62.9400	63.230	-1.265%	16,438	-10.074%
2024-11-25	65.0900	66.3700	63.8400	64.040	-0.311%	51,320	-11.212%
2024-11-22	62.7500	64.2600	62.6900	64.240	+2.587%	30,856	-11.488%
2024-11-21	61.7800	63.0450	61.5230	62.620	+1.343%	23,346	-9.198%
2024-11-20	61.1250	61.7900	60.9000	61.790	+0.162%	19,661	-7.979%
2024-11-19	61.2400	62.2250	61.0500	61.690	-0.162%	16,549	-7.829%
2024-11-18	63.0000	63.4600	61.7700	61.790	-2.385%	20,089	-7.979%
2024-11-15	63.6000	63.6600	62.0400	63.300	+0.047%	17,627	-10.174%
2024-11-14	64.1000	64.1000	62.1000	63.270	-0.503%	25,299	-10.131%
2024-11-13	63.9800	64.7000	62.7500	63.590	+0.300%	20,930	-10.583%
2024-11-12	65.0300	65.5600	63.2200	63.400	-1.461%	40,082	-10.315%
2024-11-11	64.8200	65.4050	63.9200	64.340	+0.610%	41,668	-11.626%
2024-11-08	64.1300	64.5900	63.8000	63.950	+0.456%	25,514	-11.087%
2024-11-07	65.6200	65.9900	63.0400	63.660	-4.871%	49,308	-10.682%
2024-11-06	62.5600	68.0150	62.4000	66.920	+14.217%	116,804	-15.033%
2024-11-05	57.4900	58.7400	57.4900	58.590	+3.406%	21,674	-2.953%
2024-11-04	56.7050	57.4450	56.4600	56.660	-0.875%	16,776	+0.353%
2024-11-01	57.3600	57.6300	56.3100	57.160	+0.829%	10,609	-0.525%
2024-10-31	58.0800	58.0800	56.6900	56.690	-2.978%	14,521	+0.300%
2024-10-30	58.3000	58.7950	58.2300	58.430	+0.533%	8,959	-2.687%
2024-10-29	57.8300	58.4900	57.8000	58.120	-0.411%	12,070	-2.168%
2024-10-28	57.2500	59.2400	57.2500	58.360	+2.584%	18,810	-2.570%
2024-10-25	58.4300	58.4300	56.6000	56.890	-2.984%	17,153	-0.053%
2024-10-24	55.8622	58.6400	55.8622	58.640	+0.773%	18,716	-3.035%
2024-10-23	55.9700	58.2800	55.9700	58.190	+3.302%	31,834	-2.286%
2024-10-22	55.6400	56.4200	55.6400	56.330	+0.878%	15,206	+0.941%
2024-10-21	58.0800	58.0800	55.6100	55.840	-4.384%	15,324	+1.827%
2024-10-18	58.4300	58.9400	58.1950	58.400	+0.620%	18,316	-2.637%
2024-10-17	58.9700	58.9700	56.3401	58.040	-0.480%	15,721	-2.033%
2024-10-16	59.1000	60.3200	58.0900	58.320	-0.376%	40,717	-2.503%
2024-10-15	57.7800	60.6000	57.7800	58.540	+1.986%	26,388	-2.870%
2024-10-14	57.2100	57.8100	56.9500	57.400	+0.684%	9,891	-0.941%
2024-10-11	55.0600	57.4405	55.0600	57.010	+3.824%	13,697	-0.263%
2024-10-10	54.7200	55.0800	54.3500	54.910	-0.687%	12,114	+3.551%
2024-10-09	54.9100	55.5550	54.7400	55.290	+0.163%	10,613	+2.840%
2024-10-08	55.5900	55.5900	54.9000	55.200	+0.181%	12,117	+3.007%
2024-10-07	55.1800	55.5450	54.9450	55.100	-0.271%	11,758	+3.194%
2024-10-04	55.2000	55.5199	54.7600	55.250	+1.806%	11,716	+2.914%
2024-10-03	54.4300	54.7350	54.2300	54.270	-1.112%	9,343	+4.772%
2024-10-02	55.3200	56.0150	54.5300	54.880	-0.867%	11,417	+3.608%
2024-10-01	56.8900	56.8900	55.0200	55.360	-3.403%	16,753	+2.710%
2024-09-30	57.1300	57.6914	56.6200	57.310	+0.685%	12,587	-0.785%
2024-09-27	57.5900	57.5900	56.6400	56.920	+0.158%	19,678	-0.105%
2024-09-26	57.3900	57.4829	56.6000	56.830	-0.035%	19,940	+0.053%
2024-09-25	55.9650	57.4150	55.9650	56.850	-1.915%	17,225	+0.018%
2024-09-24	59.2400	59.2400	57.7150	57.960	-1.395%	10,301	-1.898%
2024-09-23	59.9500	60.1800	58.5400	58.780	-1.193%	16,319	-3.266%
2024-09-20	60.9600	61.1200	59.2000	59.490	-3.315%	73,404	-4.421%
2024-09-19	61.2900	61.5900	60.0800	61.530	+3.551%	25,119	-7.590%
2024-09-18	58.6800	62.1900	58.3600	59.420	+0.969%	37,882	-4.308%
2024-09-17	58.9800	59.9900	58.6900	58.850	+0.805%	37,430	-3.381%
2024-09-16	57.9800	58.5450	57.1600	58.380	+1.530%	46,919	-2.604%
2024-09-13	56.5500	57.7600	56.5500	57.500	+2.697%	18,419	-1.113%
2024-09-12	56.0700	56.3200	55.4200	55.990	+0.593%	18,286	+1.554%
2024-09-11	55.6800	55.7000	54.4800	55.660	-0.908%	15,060	+2.156%
2024-09-10	55.5000	56.3200	55.2300	56.170	+1.062%	18,587	+1.228%
2024-09-09	56.0700	56.6900	55.2500	55.580	-0.874%	34,890	+2.303%
2024-09-06	57.0750	57.0750	55.8300	56.070	-1.941%	16,576	+1.409%
2024-09-05	58.1800	58.1800	56.9700	57.180	-1.107%	12,606	-0.560%
2024-09-04	58.6050	58.6050	57.5800	57.820	-1.415%	13,739	-1.660%
2024-09-03	58.9800	59.3600	58.4000	58.650	-1.528%	22,016	-3.052%
2024-08-30	59.7000	60.1700	59.2800	59.560	-0.251%	31,030	-4.533%
2024-08-29	60.1100	60.1100	57.8000	59.710	+0.420%	15,311	-4.773%
2024-08-28	58.7500	60.3600	58.6100	59.460	+0.371%	29,255	-4.373%
2024-08-27	58.9900	59.4000	58.4844	59.240	-0.854%	21,931	-4.018%
2024-08-26	60.5400	60.5600	59.5100	59.750	-0.748%	17,186	-4.837%
2024-08-23	57.4600	61.5800	57.4600	60.200	+5.670%	26,713	-5.548%
2024-08-22	57.3600	57.3600	56.9500	56.970	+0.070%	8,546	-0.193%
2024-08-21	56.4400	57.0550	56.1800	56.930	+1.047%	9,766	-0.123%
2024-08-20	57.1200	57.1200	55.8400	56.340	-1.245%	21,286	+0.923%
2024-08-19	56.9100	57.3300	56.4400	57.050	+0.759%	11,939	-0.333%
2024-08-16	55.6500	57.0300	55.6500	56.620	+1.234%	42,780	+0.424%
2024-08-15	55.5900	57.0800	55.3400	55.930	+2.907%	30,176	+1.663%
2024-08-14	55.6400	55.6400	54.0950	54.350	-1.789%	23,497	+4.618%
2024-08-13	54.8400	55.5950	53.9300	55.340	+2.160%	20,621	+2.747%
2024-08-12	55.5800	57.5450	53.9276	54.170	-1.901%	21,313	+4.966%
2024-08-09	55.6000	55.6000	54.7200	55.220	-1.075%	27,490	+2.970%
2024-08-08	55.7000	56.0650	55.1880	55.820	+1.362%	16,369	+1.863%
2024-08-07	56.0000	56.0000	54.8700	55.070	-0.344%	22,298	+3.250%
2024-08-06	55.7100	56.1700	54.7900	55.260	-0.968%	23,532	+2.895%
2024-08-05	55.8200	57.0000	54.5200	55.800	-3.975%	32,465	+1.900%
2024-08-02	57.2000	58.6900	56.9700	58.110	-2.402%	44,376	-2.151%
2024-08-01	62.5700	62.5700	59.1500	59.540	-4.903%	36,305	-4.501%
2024-07-31	64.2500	64.3750	62.5200	62.610	-2.279%	41,739	-9.184%
2024-07-30	63.6600	64.3500	63.3458	64.070	+1.537%	18,727	-11.253%
2024-07-29	64.8900	64.8900	63.0300	63.100	-2.788%	19,831	-9.889%
2024-07-26	65.3700	65.3800	63.9450	64.910	+0.449%	24,724	-12.402%
2024-07-25	62.8400	65.5000	62.8400	64.620	+3.458%	53,437	-12.009%
2024-07-24	63.3900	63.6999	62.4600	62.460	-2.330%	34,897	-8.966%
2024-07-23	62.1300	64.3400	61.6500	63.950	+2.353%	43,861	-11.087%
2024-07-22	61.3500	63.1300	60.6200	62.480	+1.346%	44,638	-8.995%
2024-07-19	62.9900	63.7500	61.4000	61.650	-2.360%	33,946	-7.770%
2024-07-18	63.3700	65.9000	62.9400	63.140	-1.096%	32,318	-9.946%
2024-07-17	61.5400	64.0700	60.6901	63.840	+1.141%	42,168	-10.934%
2024-07-16	60.0000	63.1400	60.0000	63.120	+6.676%	63,781	-9.918%
2024-07-15	57.6900	59.9700	57.6900	59.170	+3.843%	32,074	-3.904%
2024-07-12	57.4700	58.7150	55.7800	56.980	+0.141%	29,446	-0.211%
2024-07-11	56.3100	57.7400	54.1000	56.900	+3.286%	87,211	-0.070%
2024-07-10	54.3400	55.2100	53.9650	55.090	+0.860%	20,160	+3.213%
2024-07-09	53.2400	54.7000	52.7000	54.620	+1.998%	16,587	+4.101%
2024-07-08	53.4200	53.6100	53.0000	53.550	+1.190%	15,166	+6.181%
2024-07-05	53.7200	54.7500	52.9150	52.920	-1.617%	22,565	+7.445%
2024-07-03	55.1200	55.1200	53.7900	53.790	-2.484%	10,872	+5.707%
2024-07-02	54.7100	55.3400	54.7000	55.160	+1.267%	16,840	+3.082%
2024-07-01	55.4200	55.5000	54.2300	54.470	-2.050%	17,034	+4.388%
2024-06-28	54.2400	56.0500	54.0400	55.610	+3.673%	75,248	+2.248%
2024-06-27	53.4000	54.0000	53.4000	53.640	+0.449%	14,258	+6.003%
2024-06-26	52.1800	53.6700	52.1800	53.400	+1.348%	21,242	+6.479%
2024-06-25	52.8100	52.9600	52.6100	52.690	-0.959%	18,521	+7.914%
2024-06-24	52.7200	53.4462	52.3800	53.200	+1.449%	21,050	+6.880%
2024-06-21	52.6600	53.0500	52.3000	52.440	-0.493%	40,961	+8.429%
2024-06-20	52.5600	53.2550	52.4440	52.700	-0.566%	15,079	+7.894%
2024-06-18	52.6600	53.1500	52.5200	53.000	+0.780%	22,359	+7.283%
2024-06-17	50.8200	52.6400	50.8200	52.590	+2.455%	20,479	+8.119%
2024-06-14	51.3500	51.5300	51.1700	51.330	-1.383%	21,802	+10.773%
2024-06-13	52.4500	52.4500	51.6100	52.050	-1.290%	18,642	+9.241%
2024-06-12	52.2500	53.7600	52.2500	52.730	+2.767%	27,489	+7.832%
2024-06-11	50.5200	51.5400	50.5200	51.310	+0.470%	21,166	+10.817%
2024-06-10	51.7800	52.0100	51.0400	51.070	-1.713%	18,066	+11.337%
2024-06-07	51.7700	52.1500	51.7700	51.960	-0.173%	14,614	+9.430%
2024-06-06	51.4500	52.1400	50.5500	52.050	+0.735%	21,638	+9.241%
2024-06-05	51.1668	51.6700	51.0700	51.670	+0.506%	19,968	+10.045%
2024-06-04	51.3800	53.3000	51.0000	51.410	-0.695%	23,507	+10.601%
2024-06-03	52.8600	52.8600	51.1900	51.770	-1.372%	22,779	+9.832%
2024-05-31	51.3250	52.5900	51.3074	52.490	+1.863%	53,217	+8.325%
2024-05-30	50.9000	51.8550	50.9000	51.530	+1.898%	26,423	+10.343%
2024-05-29	50.1800	50.7700	50.0200	50.570	-1.596%	37,463	+12.438%
2024-05-28	52.1050	52.1050	50.9600	51.390	-1.249%	17,523	+10.644%
2024-05-24	52.0400	52.1600	50.8400	52.040	+0.560%	27,802	+9.262%
2024-05-23	52.9300	53.1350	51.3450	51.750	-2.229%	23,955	+9.874%
2024-05-22	52.8600	53.5800	52.7500	52.930	-0.113%	23,565	+7.425%
2024-05-21	52.3300	53.2250	52.2300	52.990	+0.856%	13,225	+7.303%
2024-05-20	53.4200	53.4499	52.4200	52.540	-1.315%	16,315	+8.222%
2024-05-17	53.3100	54.1100	53.0300	53.240	+0.434%	19,048	+6.799%
2024-05-16	52.8200	53.1800	52.2500	53.010	-0.038%	27,677	+7.263%
2024-05-15	54.0100	54.0100	53.0300	53.030	-0.469%	15,955	+7.222%
2024-05-14	53.4500	53.5800	52.9100	53.280	+0.756%	15,776	+6.719%
2024-05-13	54.0700	54.0700	52.8350	52.880	-1.140%	21,255	+7.526%
2024-05-10	53.5700	53.7000	52.9100	53.490	+0.488%	16,827	+6.300%
2024-05-09	53.0000	53.6100	52.7800	53.230	+0.283%	27,024	+6.819%
2024-05-08	52.4300	53.2500	52.4300	53.080	+1.259%	17,510	+7.121%
2024-05-07	54.4300	54.5000	52.4200	52.420	-2.674%	29,583	+8.470%
2024-05-06	54.2000	54.3200	53.8600	53.860	+0.186%	24,305	+5.570%
2024-05-03	53.4300	53.9050	53.4300	53.760	+1.338%	23,676	+5.766%
2024-05-02	52.4950	53.1550	52.3880	53.050	+1.434%	19,799	+7.182%
2024-05-01	51.6800	52.7300	51.6800	52.300	+1.751%	21,764	+8.719%
2024-04-30	51.7500	51.9900	51.3200	51.400	-1.173%	23,096	+10.623%
2024-04-29	52.4100	52.4900	51.9300	52.010	-1.328%	13,225	+9.325%
2024-04-26	52.7700	53.2850	52.3100	52.710	-0.378%	26,920	+7.873%
2024-04-25	53.2100	53.2100	52.3543	52.910	-1.398%	28,101	+7.466%
2024-04-24	53.1200	53.9000	52.8500	53.660	-0.056%	34,288	+5.963%
2024-04-23	52.9600	53.9200	52.8800	53.690	+1.551%	17,169	+5.904%
2024-04-22	52.1800	53.3400	51.9300	52.870	+0.801%	33,514	+7.547%
2024-04-19	50.2000	52.5200	50.2000	52.450	+3.025%	29,340	+8.408%
2024-04-18	50.1000	51.0500	49.8700	50.910	+1.637%	27,761	+11.687%
2024-04-17	50.3900	50.9000	50.0900	50.090	-0.457%	28,499	+13.516%
2024-04-16	50.5500	51.2300	50.2600	50.320	-0.494%	28,095	+12.997%
2024-04-15	50.7900	50.8700	50.1200	50.570	-0.668%	21,234	+12.438%
2024-04-12	50.2600	51.1900	50.2600	50.910	+0.256%	28,394	+11.687%
2024-04-11	50.0000	50.9300	49.7700	50.780	+0.694%	22,747	+11.973%
2024-04-10	51.6600	51.6600	49.7400	50.430	-5.028%	30,562	+12.750%
2024-04-09	53.3700	53.3700	53.1000	53.100	+0.283%	8,875	+7.081%
2024-04-08	53.3000	53.3250	52.8900	52.950	+1.282%	20,761	+7.384%
2024-04-05	52.2500	52.8800	52.2000	52.280	-0.362%	13,407	+8.761%
2024-04-04	52.9800	53.0500	52.3800	52.470	+0.923%	25,301	+8.367%
2024-04-03	51.7600	52.4200	51.7600	51.990	-0.307%	21,423	+9.367%
2024-04-02	52.4000	52.7000	51.7900	52.150	-1.268%	25,815	+9.032%
2024-04-01	54.5300	55.3600	52.5100	52.820	-3.648%	23,090	+7.649%
2024-03-28	54.0000	54.9900	54.0000	54.820	+1.425%	45,955	+3.721%
2024-03-27	52.8200	54.0500	52.8000	54.050	+3.842%	27,753	+5.199%
2024-03-26	53.0500	53.0500	52.0500	52.050	-1.046%	31,040	+9.241%
2024-03-25	52.5300	52.9200	52.5100	52.600	+0.229%	18,059	+8.099%
2024-03-22	52.8000	52.8650	52.3800	52.480	-1.279%	21,463	+8.346%
2024-03-21	53.3100	53.7200	52.2250	53.160	+0.530%	38,801	+6.960%
2024-03-20	51.2000	53.6300	51.1104	52.880	+3.180%	32,044	+7.526%
2024-03-19	50.9100	51.3600	50.9100	51.250	+0.648%	34,798	+10.946%
2024-03-18	51.4400	51.5800	50.7000	50.920	-1.299%	42,043	+11.665%
2024-03-15	50.6500	51.8600	50.6500	51.590	+2.503%	82,444	+10.215%
2024-03-14	51.0800	51.0800	50.0400	50.330	-2.838%	35,970	+12.974%
2024-03-13	51.2600	52.2000	51.2600	51.800	+0.368%	23,239	+9.768%
2024-03-12	52.2700	52.2700	51.4564	51.610	-1.826%	19,515	+10.172%
2024-03-11	52.1400	52.7900	51.8800	52.570	+0.344%	27,755	+8.161%
2024-03-08	53.1900	53.1900	52.3000	52.390	-0.550%	24,606	+8.532%
2024-03-07	53.0500	53.2900	52.0800	52.680	+0.439%	19,250	+7.935%
2024-03-06	52.4300	53.2200	51.5600	52.450	+0.440%	29,176	+8.408%
2024-03-05	50.8600	52.6100	50.8600	52.220	+2.012%	23,696	+8.885%
2024-03-04	51.5750	52.2400	51.0800	51.190	-0.737%	21,047	+11.076%
2024-03-01	51.9500	52.5400	51.0200	51.570	-1.093%	30,723	+10.258%
2024-02-29	51.9700	52.6800	51.0900	52.140	+2.075%	33,163	+9.053%
2024-02-28	50.0800	51.2600	49.8300	51.080	+1.088%	36,437	+11.316%
2024-02-27	50.5700	51.5300	50.2250	50.530	+0.119%	21,722	+12.527%
2024-02-26	50.1000	50.6000	49.7200	50.470	+0.338%	31,863	+12.661%
2024-02-23	50.1500	50.9900	50.0100	50.300	-0.514%	12,771	+13.042%
2024-02-22	50.7100	51.3600	49.8200	50.560	-0.765%	34,457	+12.460%
2024-02-21	50.3500	51.2100	50.2800	50.950	-0.039%	19,930	+11.600%
2024-02-20	50.9200	51.8500	50.9200	50.970	-0.991%	25,163	+11.556%
2024-02-16	52.0100	52.0650	50.9900	51.480	-1.756%	25,346	+10.451%
2024-02-15	51.3600	52.6450	50.9500	52.400	+3.190%	39,047	+8.511%
2024-02-14	50.4900	50.9500	49.4000	50.780	+2.297%	48,409	+11.973%
2024-02-13	50.6100	50.6100	48.6693	49.640	-4.630%	51,931	+14.545%
2024-02-12	51.0600	53.0200	51.0600	52.050	+2.199%	33,619	+9.241%
2024-02-09	50.7200	51.2500	48.1900	50.930	+1.132%	41,201	+11.643%
2024-02-08	49.7700	50.5000	49.1630	50.360	+0.519%	35,101	+12.907%
2024-02-07	50.6000	50.6300	48.6500	50.100	-1.144%	26,915	+13.493%
2024-02-06	50.5400	51.0300	49.9000	50.680	-0.432%	32,445	+12.194%
2024-02-05	50.8300	51.2300	50.0500	50.900	-1.452%	32,076	+11.709%
2024-02-02	50.9200	52.1000	50.9200	51.650	-0.443%	31,670	+10.087%
2024-02-01	52.2400	52.7000	50.2800	51.880	-0.403%	42,675	+9.599%
2024-01-31	54.6200	56.1748	51.9100	52.090	-5.274%	44,508	+9.157%
2024-01-30	54.6600	55.7700	54.6600	54.990	+0.899%	20,396	+3.401%
2024-01-29	54.4300	55.6995	51.5301	54.500	-0.529%	31,828	+4.330%
2024-01-26	55.5400	55.5400	54.5400	54.790	-0.146%	15,864	+3.778%
2024-01-25	55.5000	55.5000	53.7100	54.870	+0.790%	32,720	+3.627%
2024-01-24	56.0100	56.0100	54.1900	54.440	-2.786%	21,139	+4.445%
2024-01-23	58.7800	59.5000	55.6600	56.000	-4.907%	32,462	+1.536%
2024-01-22	56.5500	58.8900	56.2700	58.890	+4.359%	26,977	-3.447%
2024-01-19	56.0800	56.7800	54.7900	56.430	+1.147%	29,511	+0.762%
2024-01-18	55.3900	56.1500	54.3900	55.790	+0.850%	38,626	+1.918%
2024-01-17	54.4900	59.7100	54.3400	55.320	+0.912%	31,656	+2.784%
2024-01-16	56.1000	56.1600	54.1800	54.820	-3.299%	60,487	+3.721%
2024-01-12	57.5600	59.4900	56.2500	56.690	-0.422%	17,820	+0.300%
2024-01-11	57.2500	57.7250	56.1000	56.930	-1.317%	20,529	-0.123%
2024-01-10	57.1000	57.7807	56.5100	57.690	+0.963%	22,705	-1.439%
2024-01-09	57.3700	57.7400	56.8000	57.140	-1.754%	22,315	-0.490%
2024-01-08	57.7500	58.5000	57.4100	58.160	+0.276%	16,674	-2.235%
2024-01-05	57.7200	58.8800	57.7200	58.000	-0.395%	29,042	-1.966%
2024-01-04	58.4300	59.0000	58.0300	58.230	+0.120%	24,783	-2.353%
2024-01-03	59.8000	59.9600	57.9800	58.160	-3.212%	35,731	-2.235%
2024-01-02	59.0200	60.3100	57.6750	60.090	+1.247%	21,673	-5.375%
2023-12-29	61.0600	61.4200	59.2700	59.350	-3.653%	23,031	-4.195%
2023-12-28	61.1500	61.8900	61.0300	61.600	-0.016%	17,131	-7.695%
2023-12-27	61.1500	61.9400	61.0000	61.610	+0.260%	20,983	-7.710%
2023-12-26	60.3000	61.9300	60.3000	61.450	+1.336%	22,111	-7.469%
2023-12-22	60.6200	61.2200	60.0000	60.640	+1.269%	22,282	-6.234%
2023-12-21	59.5800	60.2600	58.9900	59.880	+1.406%	14,724	-5.043%
2023-12-20	59.4900	61.6300	59.0500	59.050	-1.353%	25,540	-3.709%
2023-12-19	58.2900	60.3650	58.2900	59.860	+2.237%	31,930	-5.012%
2023-12-18	58.9000	59.1200	57.9600	58.550	+0.240%	19,803	-2.886%
2023-12-15	60.3700	60.5400	58.0800	58.410	-2.699%	110,065	-2.654%
2023-12-14	59.1300	60.1100	58.5900	60.030	+1.832%	41,986	-5.281%
2023-12-13	55.1000	58.9700	54.6800	58.950	+7.809%	44,674	-3.545%
2023-12-12	55.1800	55.1800	54.1800	54.680	-0.364%	14,702	+3.987%
2023-12-11	54.9700	55.4800	54.0450	54.880	+0.347%	16,405	+3.608%
2023-12-08	53.9100	55.5200	52.5500	54.690	+0.885%	15,777	+3.968%
2023-12-07	53.1400	54.2500	53.0144	54.210	+1.460%	14,271	+4.888%
2023-12-06	55.2500	55.2800	53.2550	53.430	-1.074%	15,415	+6.420%
2023-12-05	54.2100	54.9800	53.1048	54.010	-0.626%	18,920	+5.277%
2023-12-04	53.2700	54.4900	53.0750	54.350	+1.665%	19,786	+4.618%
2023-12-01	51.8990	53.4800	51.8800	53.460	+5.216%	29,901	+6.360%
2023-11-30	51.9400	52.3500	50.6900	50.810	-1.892%	24,607	+11.907%
2023-11-29	51.4500	52.0800	51.4500	51.790	+1.589%	17,241	+9.790%
2023-11-28	51.0300	51.9732	50.7100	50.980	-0.624%	12,995	+11.534%
2023-11-27	52.0101	52.1000	51.3000	51.300	-2.360%	14,120	+10.838%
2023-11-24	51.4200	52.6600	51.0175	52.540	+1.605%	6,994	+8.222%
2023-11-22	51.9000	52.6300	51.4050	51.710	+0.544%	10,181	+9.959%
2023-11-21	51.9900	51.9900	51.4200	51.430	-1.907%	13,825	+10.558%
2023-11-20	52.6300	52.6800	52.1600	52.430	-0.945%	17,505	+8.449%
2023-11-17	52.9300	53.6250	52.4400	52.930	+1.185%	38,248	+7.425%
2023-11-16	52.8200	52.8200	52.1600	52.310	-1.710%	13,664	+8.698%
2023-11-15	53.9200	54.7200	53.0400	53.220	-1.899%	30,958	+6.840%