Great Southern Bancorp, Inc. (GSBC) stock
GSBCNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 6/3015% above fair value
$81.23−0.79 (-0.96%)
Close on Oct 30, 2026Market cap $885.20MP/E 13.5Yield 2.04%
Price history
Great Southern Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.23
-0.96% on the day
52-week range
$53.76 – $83.00
-2.1% from the high
Change over 52 weeks
+45.9%
From $55.67 on Oct 30, 2025
Average volume
96,991
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $81.34 | $83.00 | $80.53 | $81.23 | +0.37% | 385,451 |
| Oct 19, 2026 | $77.69 | $81.27 | $76.00 | $80.93 | +3.69% | 397,575 |
| Oct 12, 2026 | $76.63 | $79.54 | $75.58 | $78.05 | +1.70% | 379,994 |
| Oct 5, 2026 | $79.37 | $79.80 | $76.65 | $76.75 | -3.19% | 489,067 |
| Sep 28, 2026 | $78.48 | $80.00 | $76.24 | $79.27 | +0.46% | 497,442 |
| Sep 21, 2026 | $78.96 | $79.58 | $77.59 | $78.91 | 0.00% | 336,051 |
| Sep 14, 2026 | $80.14 | $81.38 | $77.75 | $78.91 | -1.56% | 480,975 |
| Sep 8, 2026 | $79.89 | $80.79 | $78.08 | $80.16 | -0.10% | 325,460 |
| Aug 31, 2026 | $78.62 | $80.71 | $77.33 | $80.24 | +1.74% | 464,601 |
| Aug 24, 2026 | $79.15 | $79.92 | $77.24 | $78.87 | -0.32% | 506,256 |
| Aug 17, 2026 | $81.14 | $81.89 | $77.42 | $79.12 | -3.03% | 434,313 |
| Aug 10, 2026 | $80.04 | $82.00 | $79.62 | $81.59 | +1.17% | 461,334 |
| Aug 3, 2026 | $81.50 | $82.91 | $80.31 | $80.65 | +0.42% | 522,115 |
| Jul 27, 2026 | $79.84 | $81.70 | $78.17 | $80.31 | +1.34% | 402,845 |
| Jul 20, 2026 | $78.54 | $80.21 | $76.44 | $79.25 | +1.28% | 440,081 |
| Jul 13, 2026 | $77.76 | $81.44 | $75.20 | $78.25 | +0.79% | 1,114,459 |
| Jul 6, 2026 | $78.48 | $79.55 | $75.74 | $77.64 | -1.51% | 407,007 |
| Jun 29, 2026 | $78.04 | $82.40 | $77.14 | $78.83 | -0.28% | 333,331 |
| Jun 22, 2026 | $74.09 | $79.29 | $73.28 | $79.05 | +6.49% | 590,804 |
| Jun 15, 2026 | $76.29 | $76.80 | $73.01 | $74.23 | -2.15% | 411,600 |
| Jun 8, 2026 | $73.65 | $76.92 | $72.00 | $75.86 | +3.48% | 378,129 |
| Jun 1, 2026 | $71.17 | $74.42 | $70.38 | $73.31 | +2.17% | 509,871 |
| May 26, 2026 | $71.22 | $72.75 | $69.72 | $71.75 | +1.16% | 415,716 |
| May 18, 2026 | $67.56 | $71.78 | $66.73 | $70.93 | +5.58% | 496,138 |
| May 11, 2026 | $69.85 | $69.99 | $66.98 | $67.18 | -3.67% | 485,129 |
| May 4, 2026 | $68.51 | $70.58 | $67.92 | $69.74 | +1.26% | 601,836 |
| Apr 27, 2026 | $67.27 | $69.50 | $67.00 | $68.87 | +2.98% | 646,795 |
| Apr 20, 2026 | $67.59 | $68.38 | $65.80 | $66.88 | -2.06% | 443,917 |
| Apr 13, 2026 | $67.57 | $70.91 | $66.18 | $68.29 | +0.77% | 479,401 |
| Apr 6, 2026 | $63.90 | $68.74 | $63.85 | $67.77 | +5.76% | 382,881 |
| Mar 30, 2026 | $62.20 | $64.57 | $61.66 | $64.08 | +3.19% | 227,472 |
| Mar 23, 2026 | $62.21 | $63.68 | $60.79 | $62.10 | +1.79% | 313,637 |
| Mar 16, 2026 | $61.38 | $62.37 | $60.06 | $61.01 | +0.18% | 378,539 |
| Mar 9, 2026 | $60.13 | $62.99 | $59.36 | $60.90 | -0.68% | 399,586 |
| Mar 2, 2026 | $60.86 | $63.54 | $60.06 | $61.32 | -0.34% | 319,994 |
| Feb 23, 2026 | $64.51 | $64.82 | $61.05 | $61.53 | -4.55% | 364,599 |
| Feb 17, 2026 | $64.36 | $65.50 | $63.61 | $64.46 | +0.51% | 398,054 |
| Feb 9, 2026 | $63.71 | $64.90 | $62.41 | $64.14 | +0.10% | 327,547 |
| Feb 2, 2026 | $62.00 | $64.35 | $61.93 | $64.07 | +4.38% | 349,610 |
| Jan 26, 2026 | $60.78 | $61.74 | $59.28 | $61.38 | +0.57% | 333,139 |
| Jan 20, 2026 | $62.90 | $67.70 | $60.58 | $61.03 | -4.25% | 334,073 |
| Jan 12, 2026 | $62.18 | $64.80 | $61.76 | $63.74 | +2.10% | 255,600 |
| Jan 5, 2026 | $61.58 | $63.91 | $60.97 | $62.43 | +1.83% | 222,985 |
| Dec 29, 2025 | $62.32 | $62.49 | $60.73 | $61.31 | -2.09% | 163,959 |
| Dec 22, 2025 | $65.03 | $65.03 | $62.45 | $62.62 | -2.69% | 130,476 |
| Dec 15, 2025 | $65.66 | $66.59 | $63.79 | $64.35 | -1.50% | 453,023 |
| Dec 8, 2025 | $61.97 | $65.47 | $61.70 | $65.33 | +5.86% | 261,932 |
| Dec 1, 2025 | $59.78 | $62.76 | $59.78 | $61.72 | +2.58% | 240,112 |
| Nov 24, 2025 | $58.64 | $60.78 | $58.12 | $60.16 | +2.14% | 162,063 |
| Nov 17, 2025 | $58.58 | $59.26 | $55.37 | $58.90 | +0.72% | 301,504 |
| Nov 10, 2025 | $57.18 | $58.85 | $56.88 | $58.48 | +2.27% | 216,876 |
| Nov 3, 2025 | $55.36 | $57.78 | $53.76 | $57.18 | +2.66% | 192,924 |
| Oct 27, 2025 | $58.46 | $58.46 | $54.85 | $55.70 | -4.34% | 217,059 |
| Oct 20, 2025 | $56.20 | $58.50 | $56.17 | $58.23 | +3.83% | 210,601 |
| Oct 13, 2025 | $60.08 | $62.85 | $55.17 | $56.08 | -5.13% | 272,659 |
| Oct 6, 2025 | $61.70 | $63.08 | $59.10 | $59.11 | -3.46% | 171,169 |
| Sep 29, 2025 | $61.99 | $62.00 | $60.01 | $61.23 | -1.83% | 170,598 |
| Sep 22, 2025 | $62.44 | $63.43 | $61.63 | $62.37 | -0.81% | 139,097 |
| Sep 15, 2025 | $62.62 | $64.57 | $61.48 | $62.88 | +0.27% | 250,705 |
| Sep 8, 2025 | $63.86 | $64.24 | $62.52 | $62.71 | -1.23% | 161,241 |
| Sep 2, 2025 | $62.42 | $65.35 | $62.35 | $63.49 | +0.32% | 124,679 |
| Aug 25, 2025 | $62.17 | $63.78 | $62.17 | $63.29 | +1.01% | 130,169 |
| Aug 18, 2025 | $59.07 | $63.00 | $59.04 | $62.66 | +5.90% | 183,510 |
| Aug 11, 2025 | $56.21 | $60.68 | $56.21 | $59.17 | +4.21% | 225,621 |
| Aug 4, 2025 | $56.18 | $56.87 | $55.35 | $56.78 | +1.41% | 199,444 |
| Jul 28, 2025 | $59.26 | $59.82 | $55.28 | $55.99 | -5.65% | 264,444 |
| Jul 21, 2025 | $60.82 | $61.63 | $59.05 | $59.34 | -1.93% | 210,908 |
| Jul 14, 2025 | $60.25 | $63.28 | $58.38 | $60.51 | +0.45% | 562,835 |
| Jul 7, 2025 | $62.00 | $62.75 | $60.21 | $60.24 | -3.63% | 387,551 |
| Jun 30, 2025 | $59.15 | $62.90 | $58.58 | $62.51 | +5.34% | 462,229 |
| Jun 23, 2025 | $56.27 | $60.00 | $55.90 | $59.34 | +6.63% | 596,720 |
| Jun 16, 2025 | $56.29 | $56.55 | $54.98 | $55.65 | +0.05% | 303,600 |
| Jun 9, 2025 | $56.97 | $58.00 | $55.48 | $55.62 | -2.18% | 241,466 |
| Jun 2, 2025 | $55.98 | $57.00 | $55.11 | $56.86 | +1.64% | 162,992 |
| May 27, 2025 | $56.81 | $57.66 | $55.45 | $55.94 | -0.12% | 147,598 |
| May 19, 2025 | $57.53 | $58.73 | $55.01 | $56.01 | -3.61% | 100,746 |
| May 12, 2025 | $58.07 | $60.12 | $57.71 | $58.11 | +2.44% | 161,788 |
| May 5, 2025 | $56.20 | $57.70 | $53.60 | $56.72 | +0.41% | 126,037 |
| Apr 28, 2025 | $54.79 | $57.12 | $54.50 | $56.49 | +3.10% | 112,009 |
| Apr 21, 2025 | $53.49 | $57.68 | $50.95 | $54.79 | +1.56% | 203,514 |
| Apr 14, 2025 | $51.19 | $54.97 | $49.31 | $53.95 | +6.70% | 145,340 |
| Apr 7, 2025 | $50.32 | $55.10 | $49.54 | $50.56 | -2.15% | 181,946 |
| Mar 31, 2025 | $55.45 | $56.28 | $47.57 | $51.67 | -8.52% | 207,855 |
| Mar 24, 2025 | $57.50 | $58.60 | $56.22 | $56.48 | -0.09% | 145,295 |
| Mar 17, 2025 | $56.41 | $58.62 | $56.23 | $56.53 | -0.23% | 248,732 |
| Mar 10, 2025 | $56.57 | $57.28 | $54.74 | $56.66 | -0.79% | 158,532 |
| Mar 3, 2025 | $59.25 | $60.16 | $56.18 | $57.11 | -3.22% | 160,055 |
| Feb 24, 2025 | $59.08 | $59.55 | $57.33 | $59.01 | +0.39% | 202,343 |
| Feb 18, 2025 | $59.45 | $60.18 | $58.23 | $58.78 | -1.59% | 95,937 |
| Feb 10, 2025 | $59.97 | $61.65 | $58.88 | $59.73 | -0.22% | 171,167 |
| Feb 3, 2025 | $57.40 | $60.82 | $57.00 | $59.86 | +1.82% | 157,268 |
| Jan 27, 2025 | $58.55 | $60.91 | $58.09 | $58.79 | +0.22% | 184,643 |
| Jan 21, 2025 | $60.86 | $62.19 | $56.50 | $58.66 | -2.91% | 204,985 |
| Jan 13, 2025 | $56.70 | $61.43 | $56.21 | $60.42 | +5.87% | 140,948 |
| Jan 6, 2025 | $59.28 | $59.58 | $56.09 | $57.07 | -3.83% | 114,500 |
| Dec 30, 2024 | $59.09 | $60.67 | $57.36 | $59.34 | -1.13% | 111,909 |
| Dec 23, 2024 | $60.65 | $61.43 | $59.26 | $60.02 | -1.19% | 117,483 |
| Dec 16, 2024 | $66.15 | $66.85 | $60.16 | $60.74 | -7.79% | 251,006 |
| Dec 9, 2024 | $64.61 | $66.98 | $64.09 | $65.87 | +2.28% | 155,798 |
| Dec 2, 2024 | $64.45 | $65.32 | $62.86 | $64.40 | +0.52% | 125,971 |
| Nov 25, 2024 | $65.09 | $66.37 | $62.94 | $64.07 | -0.26% | 115,543 |
| Nov 18, 2024 | $63.00 | $64.26 | $60.90 | $64.24 | +1.48% | 115,042 |
| Nov 11, 2024 | $64.82 | $65.56 | $62.04 | $63.30 | -1.02% | 152,507 |
| Nov 4, 2024 | $56.71 | $68.02 | $56.46 | $63.95 | +11.88% | 236,961 |
| Oct 28, 2024 | $57.25 | $59.24 | $56.31 | $57.16 | +0.47% | 68,431 |
| Oct 21, 2024 | $58.08 | $58.64 | $55.61 | $56.89 | -2.59% | 101,210 |
| Oct 14, 2024 | $57.21 | $60.60 | $56.34 | $58.40 | +2.44% | 114,957 |
| Oct 7, 2024 | $55.18 | $57.44 | $54.35 | $57.01 | +3.19% | 63,102 |
| Sep 30, 2024 | $57.13 | $57.69 | $54.23 | $55.25 | -2.93% | 64,937 |
| Sep 23, 2024 | $59.95 | $60.18 | $55.97 | $56.92 | -4.32% | 87,799 |
| Sep 16, 2024 | $57.98 | $62.19 | $57.16 | $59.49 | +3.46% | 239,854 |
| Sep 9, 2024 | $56.07 | $57.76 | $54.48 | $57.50 | +2.55% | 109,235 |
| Sep 3, 2024 | $58.98 | $59.36 | $55.83 | $56.07 | -5.86% | 66,830 |
| Aug 26, 2024 | $60.54 | $60.56 | $57.80 | $59.56 | -1.06% | 117,967 |
| Aug 19, 2024 | $56.91 | $61.58 | $55.84 | $60.20 | +6.32% | 82,252 |
| Aug 12, 2024 | $55.58 | $57.55 | $53.93 | $56.62 | +2.54% | 149,488 |
| Aug 5, 2024 | $55.82 | $57.00 | $54.52 | $55.22 | -4.97% | 126,208 |
| Jul 29, 2024 | $64.89 | $64.89 | $56.97 | $58.11 | -10.48% | 169,906 |
| Jul 22, 2024 | $61.35 | $65.50 | $60.62 | $64.91 | +5.29% | 212,462 |
| Jul 15, 2024 | $57.69 | $65.90 | $57.69 | $61.65 | +8.20% | 211,797 |
| Jul 8, 2024 | $53.42 | $58.72 | $52.70 | $56.98 | +7.67% | 174,396 |
| Jul 1, 2024 | $55.42 | $55.50 | $52.92 | $52.92 | -4.84% | 70,580 |
| Jun 24, 2024 | $52.72 | $56.05 | $52.18 | $55.61 | +6.05% | 156,039 |
| Jun 17, 2024 | $50.82 | $53.26 | $50.82 | $52.44 | +2.16% | 105,416 |
| Jun 10, 2024 | $51.78 | $53.76 | $50.52 | $51.33 | -1.21% | 114,154 |
| Jun 3, 2024 | $52.86 | $53.30 | $50.55 | $51.96 | -1.01% | 104,622 |
| May 28, 2024 | $52.11 | $52.59 | $50.02 | $52.49 | +0.86% | 137,041 |
| May 20, 2024 | $53.42 | $53.58 | $50.84 | $52.04 | -2.25% | 107,847 |
| May 13, 2024 | $54.07 | $54.11 | $52.25 | $53.24 | -0.47% | 100,935 |
| May 6, 2024 | $54.20 | $54.50 | $52.42 | $53.49 | -0.50% | 124,040 |
| Apr 29, 2024 | $52.41 | $53.91 | $51.32 | $53.76 | +1.99% | 104,548 |
| Apr 22, 2024 | $52.18 | $53.92 | $51.93 | $52.71 | +0.50% | 142,090 |
| Apr 15, 2024 | $50.79 | $52.52 | $49.87 | $52.45 | +3.02% | 139,278 |
| Apr 8, 2024 | $53.30 | $53.37 | $49.74 | $50.91 | -2.62% | 111,339 |
| Apr 1, 2024 | $54.53 | $55.36 | $51.76 | $52.28 | -4.63% | 109,036 |
| Mar 25, 2024 | $52.53 | $54.99 | $52.05 | $54.82 | +4.46% | 122,807 |
| Mar 18, 2024 | $51.44 | $53.72 | $50.70 | $52.48 | +1.73% | 169,149 |
| Mar 11, 2024 | $52.14 | $52.79 | $50.04 | $51.59 | -1.53% | 188,923 |
| Mar 4, 2024 | $51.58 | $53.29 | $50.86 | $52.39 | +1.59% | 117,775 |
| Feb 26, 2024 | $50.10 | $52.68 | $49.72 | $51.57 | +2.52% | 153,908 |
| Feb 20, 2024 | $50.92 | $51.85 | $49.82 | $50.30 | -2.29% | 92,321 |
| Feb 12, 2024 | $51.06 | $53.02 | $48.67 | $51.48 | +1.08% | 198,352 |
| Feb 5, 2024 | $50.83 | $51.25 | $48.19 | $50.93 | -1.39% | 167,738 |
| Jan 29, 2024 | $54.43 | $56.17 | $50.28 | $51.65 | -5.73% | 171,077 |
| Jan 22, 2024 | $56.55 | $59.50 | $53.71 | $54.79 | -2.91% | 129,162 |
| Jan 16, 2024 | $56.10 | $59.71 | $54.18 | $56.43 | -0.46% | 160,280 |
| Jan 8, 2024 | $57.75 | $59.49 | $56.10 | $56.69 | -2.26% | 100,043 |
| Jan 2, 2024 | $59.02 | $60.31 | $57.68 | $58.00 | -2.27% | 111,229 |
| Dec 26, 2023 | $60.30 | $61.94 | $59.27 | $59.35 | -2.13% | 83,256 |
| Dec 18, 2023 | $58.90 | $61.63 | $57.96 | $60.64 | +3.82% | 114,279 |
| Dec 11, 2023 | $54.97 | $60.54 | $54.05 | $58.41 | +6.80% | 227,832 |
| Dec 4, 2023 | $53.27 | $55.52 | $52.55 | $54.69 | +2.30% | 84,169 |
| Nov 27, 2023 | $52.01 | $53.48 | $50.69 | $53.46 | +1.75% | 98,864 |
| Nov 20, 2023 | $52.63 | $52.68 | $51.02 | $52.54 | -0.74% | 48,505 |
| Nov 13, 2023 | $50.58 | $54.72 | $50.12 | $52.93 | +4.71% | 126,409 |
| Nov 6, 2023 | $52.09 | $52.36 | $49.95 | $50.55 | -3.49% | 117,665 |
| Oct 30, 2023 | $48.88 | $53.17 | $48.87 | $52.38 | +8.00% | 113,216 |
| Oct 23, 2023 | $47.89 | $49.44 | $46.60 | $48.50 | +2.04% | 129,145 |
| Oct 16, 2023 | $47.64 | $50.75 | $46.91 | $47.53 | +0.83% | 161,376 |
| Oct 9, 2023 | $47.81 | $49.42 | $47.14 | $47.14 | -2.24% | 120,187 |
| Oct 2, 2023 | $47.27 | $48.96 | $46.81 | $48.22 | +0.63% | 141,717 |
| Sep 25, 2023 | $48.75 | $49.13 | $46.41 | $47.92 | -1.34% | 103,199 |
| Sep 18, 2023 | $49.76 | $50.06 | $45.66 | $48.57 | -2.88% | 93,965 |
| Sep 11, 2023 | $50.56 | $50.87 | $49.46 | $50.01 | -1.36% | 143,066 |
| Sep 5, 2023 | $51.21 | $51.66 | $49.74 | $50.70 | -1.52% | 102,200 |
| Aug 28, 2023 | $50.42 | $52.25 | $50.36 | $51.48 | +2.06% | 103,870 |
| Aug 21, 2023 | $51.85 | $52.17 | $49.99 | $50.44 | -4.38% | 101,225 |
| Aug 14, 2023 | $53.42 | $54.77 | $51.84 | $52.75 | -1.88% | 147,642 |
| Aug 7, 2023 | $55.69 | $55.97 | $53.22 | $53.76 | -2.89% | 98,973 |
| Jul 31, 2023 | $55.47 | $56.54 | $54.59 | $55.36 | -0.13% | 76,178 |
| Jul 24, 2023 | $53.60 | $56.42 | $53.60 | $55.43 | +3.61% | 137,547 |
| Jul 17, 2023 | $53.55 | $57.72 | $53.50 | $53.50 | -0.30% | 154,006 |
| Jul 10, 2023 | $51.35 | $54.35 | $51.35 | $53.66 | +4.44% | 88,140 |
| Jul 3, 2023 | $51.00 | $51.91 | $49.52 | $51.38 | +1.28% | 76,678 |
| Jun 26, 2023 | $50.65 | $52.85 | $49.91 | $50.73 | +0.02% | 93,930 |
| Jun 20, 2023 | $53.39 | $53.78 | $49.93 | $50.72 | -5.14% | 157,359 |
| Jun 12, 2023 | $54.90 | $56.00 | $53.24 | $53.47 | -1.71% | 141,528 |
| Jun 5, 2023 | $52.39 | $55.55 | $50.87 | $54.40 | +3.62% | 145,992 |
| May 30, 2023 | $50.80 | $52.68 | $48.41 | $52.50 | +3.98% | 119,309 |
| May 22, 2023 | $51.12 | $52.50 | $49.67 | $50.49 | -0.67% | 107,249 |
| May 15, 2023 | $49.45 | $52.90 | $48.25 | $50.83 | +3.67% | 138,462 |
| May 8, 2023 | $51.08 | $51.28 | $47.73 | $49.03 | -3.26% | 150,280 |
| May 1, 2023 | $51.15 | $53.03 | $45.39 | $50.68 | -0.39% | 206,436 |
| Apr 24, 2023 | $51.98 | $53.40 | $49.76 | $50.88 | -2.79% | 151,413 |
| Apr 17, 2023 | $50.20 | $52.81 | $49.19 | $52.34 | +4.55% | 148,523 |
| Apr 10, 2023 | $49.53 | $52.98 | $49.45 | $50.06 | +1.38% | 143,680 |
| Apr 3, 2023 | $50.84 | $51.10 | $49.19 | $49.38 | -2.57% | 145,078 |
| Mar 27, 2023 | $52.92 | $53.41 | $49.04 | $50.68 | -3.04% | 182,836 |
| Mar 20, 2023 | $52.53 | $54.17 | $50.18 | $52.27 | +0.38% | 200,905 |
| Mar 13, 2023 | $51.47 | $57.17 | $50.07 | $52.07 | -2.25% | 363,569 |
| Mar 6, 2023 | $57.93 | $57.93 | $51.98 | $53.27 | -8.30% | 140,723 |
| Feb 27, 2023 | $58.46 | $58.88 | $57.29 | $58.09 | -0.67% | 94,954 |
| Feb 21, 2023 | $58.46 | $58.89 | $57.71 | $58.48 | -0.83% | 74,396 |
| Feb 13, 2023 | $58.71 | $59.09 | $57.74 | $58.97 | +1.10% | 75,131 |
| Feb 6, 2023 | $57.66 | $59.08 | $57.58 | $58.33 | -0.75% | 71,924 |
| Jan 30, 2023 | $56.25 | $59.02 | $56.25 | $58.77 | +4.55% | 136,369 |
| Jan 23, 2023 | $58.65 | $58.84 | $55.24 | $56.21 | -3.73% | 105,803 |
| Jan 17, 2023 | $60.11 | $60.11 | $57.27 | $58.39 | -2.63% | 75,071 |
| Jan 9, 2023 | $60.18 | $60.18 | $58.57 | $59.97 | +0.28% | 87,336 |
| Jan 3, 2023 | $59.53 | $59.93 | $58.19 | $59.80 | +0.52% | 66,891 |
| Dec 27, 2022 | $60.67 | $60.80 | $59.24 | $59.49 | -1.54% | 79,659 |
| Dec 19, 2022 | $58.74 | $60.59 | $58.14 | $60.42 | +3.28% | 116,108 |
| Dec 12, 2022 | $60.33 | $62.57 | $58.39 | $58.50 | -3.72% | 222,586 |
| Dec 5, 2022 | $61.83 | $61.83 | $60.03 | $60.76 | -2.44% | 83,656 |
| Nov 28, 2022 | $61.80 | $62.83 | $60.74 | $62.28 | +0.05% | 144,422 |
| Nov 21, 2022 | $62.41 | $62.41 | $61.37 | $62.25 | -0.02% | 62,517 |
| Nov 14, 2022 | $62.40 | $62.73 | $60.22 | $62.26 | +0.53% | 112,481 |
| Nov 7, 2022 | $61.56 | $63.27 | $60.68 | $61.93 | +0.62% | 100,061 |
| Oct 31, 2022 | $61.81 | $62.30 | $59.65 | $61.55 | -1.08% | 98,621 |
| Oct 24, 2022 | $60.37 | $62.78 | $59.72 | $62.22 | +3.67% | 135,858 |
| Oct 17, 2022 | $61.60 | $64.16 | $58.31 | $60.02 | -2.44% | 200,564 |
| Oct 10, 2022 | $58.08 | $62.59 | $57.90 | $61.52 | +5.85% | 144,876 |
| Oct 3, 2022 | $57.66 | $58.81 | $57.15 | $58.12 | +1.84% | 159,138 |
| Sep 26, 2022 | $59.13 | $60.27 | $57.07 | $57.07 | -4.13% | 199,345 |
| Sep 19, 2022 | $59.93 | $61.48 | $59.01 | $59.53 | -1.52% | 100,513 |
| Sep 12, 2022 | $59.40 | $60.70 | $58.21 | $60.45 | +2.25% | 213,866 |
| Sep 6, 2022 | $59.08 | $59.46 | $57.56 | $59.12 | +0.82% | 111,068 |
| Aug 29, 2022 | $59.92 | $60.07 | $58.22 | $58.64 | -2.49% | 146,297 |
| Aug 22, 2022 | $62.16 | $62.16 | $59.67 | $60.14 | -4.10% | 128,360 |
| Aug 15, 2022 | $62.78 | $63.95 | $62.21 | $62.71 | -0.22% | 172,058 |
| Aug 8, 2022 | $60.65 | $62.91 | $60.46 | $62.85 | +3.30% | 96,547 |
| Aug 1, 2022 | $61.91 | $62.37 | $60.12 | $60.84 | -1.78% | 94,800 |
| Jul 25, 2022 | $61.85 | $63.12 | $61.68 | $61.94 | +0.90% | 211,901 |
| Jul 18, 2022 | $60.26 | $61.48 | $50.30 | $61.39 | +2.01% | 193,774 |
| Jul 11, 2022 | $59.12 | $60.32 | $58.17 | $60.18 | +1.21% | 150,612 |
| Jul 5, 2022 | $58.79 | $59.90 | $57.66 | $59.46 | +0.05% | 134,078 |
| Jun 27, 2022 | $58.58 | $59.78 | $57.70 | $59.43 | +1.83% | 230,164 |
| Jun 21, 2022 | $58.31 | $59.62 | $57.86 | $58.36 | +0.78% | 310,087 |
| Jun 13, 2022 | $56.19 | $58.67 | $56.17 | $57.91 | +1.44% | 373,012 |
| Jun 6, 2022 | $59.21 | $59.96 | $56.75 | $57.09 | -3.43% | 163,683 |
| May 31, 2022 | $58.96 | $59.81 | $58.71 | $59.12 | -0.37% | 128,430 |
| May 23, 2022 | $57.37 | $59.48 | $56.77 | $59.34 | +4.45% | 242,561 |
| May 16, 2022 | $57.42 | $59.05 | $56.58 | $56.81 | -0.94% | 197,300 |
| May 9, 2022 | $57.84 | $59.79 | $57.34 | $57.35 | -1.21% | 211,503 |
| May 2, 2022 | $56.76 | $59.00 | $56.41 | $58.05 | +2.31% | 168,225 |
| Apr 25, 2022 | $58.96 | $59.01 | $56.62 | $56.74 | -3.36% | 192,459 |
| Apr 18, 2022 | $57.44 | $61.17 | $57.06 | $58.71 | +2.03% | 125,041 |
| Apr 11, 2022 | $57.71 | $58.54 | $57.04 | $57.54 | +0.19% | 120,026 |
| Apr 4, 2022 | $59.05 | $59.05 | $57.32 | $57.43 | -3.04% | 143,158 |
| Mar 28, 2022 | $60.86 | $61.16 | $58.65 | $59.23 | -3.46% | 161,401 |
| Mar 21, 2022 | $61.39 | $62.25 | $59.68 | $61.35 | -0.07% | 166,219 |
| Mar 14, 2022 | $60.33 | $61.94 | $59.67 | $61.39 | +2.83% | 436,177 |
| Mar 7, 2022 | $61.77 | $62.34 | $59.28 | $59.70 | -3.55% | 417,191 |
| Feb 28, 2022 | $60.74 | $62.70 | $59.17 | $61.90 | +0.41% | 188,506 |
| Feb 22, 2022 | $61.32 | $61.80 | $58.45 | $61.65 | +0.10% | 179,574 |
| Feb 14, 2022 | $60.80 | $62.00 | $59.93 | $61.59 | +1.77% | 177,877 |
| Feb 7, 2022 | $60.15 | $61.95 | $59.70 | $60.52 | +0.78% | 180,494 |
| Jan 31, 2022 | $58.44 | $60.40 | $57.96 | $60.05 | +2.33% | 243,020 |
| Jan 24, 2022 | $57.28 | $60.75 | $57.28 | $58.68 | +1.31% | 234,961 |
| Jan 18, 2022 | $59.75 | $60.25 | $56.94 | $57.92 | -3.13% | 193,348 |
| Jan 10, 2022 | $60.47 | $60.47 | $58.75 | $59.79 | -1.39% | 198,993 |
| Jan 3, 2022 | $59.58 | $61.43 | $59.03 | $60.63 | +2.33% | 196,697 |
| Dec 27, 2021 | $58.95 | $59.84 | $58.58 | $59.25 | +0.66% | 76,424 |
| Dec 20, 2021 | $57.41 | $59.46 | $56.18 | $58.86 | +1.89% | 143,288 |
| Dec 13, 2021 | $57.58 | $59.73 | $57.32 | $57.77 | +0.14% | 454,247 |
| Dec 6, 2021 | $58.08 | $58.81 | $56.59 | $57.69 | +0.72% | 146,836 |
| Nov 29, 2021 | $57.15 | $58.42 | $55.05 | $57.28 | +1.34% | 154,847 |
| Nov 22, 2021 | $58.09 | $59.90 | $55.81 | $56.52 | -2.05% | 104,268 |
| Nov 15, 2021 | $58.88 | $58.88 | $57.06 | $57.70 | -1.16% | 166,547 |
| Nov 8, 2021 | $58.81 | $59.08 | $57.86 | $58.38 | -0.02% | 109,178 |
| Nov 1, 2021 | $56.85 | $58.86 | $56.21 | $58.39 | +3.47% | 165,711 |
| Oct 25, 2021 | $57.51 | $57.51 | $55.04 | $56.43 | -1.76% | 162,040 |
| Oct 18, 2021 | $57.12 | $58.00 | $56.25 | $57.44 | +0.88% | 76,487 |
| Oct 11, 2021 | $56.46 | $58.75 | $55.98 | $56.94 | +0.28% | 104,621 |
| Oct 4, 2021 | $56.22 | $57.49 | $55.00 | $56.78 | +1.05% | 74,557 |
| Sep 27, 2021 | $54.29 | $57.01 | $54.29 | $56.19 | +4.11% | 148,846 |
| Sep 20, 2021 | $51.79 | $54.86 | $51.40 | $53.97 | +1.56% | 221,135 |
| Sep 13, 2021 | $52.56 | $53.23 | $51.60 | $53.14 | +1.51% | 274,116 |
| Sep 7, 2021 | $53.85 | $54.40 | $52.32 | $52.35 | -2.80% | 110,383 |
| Aug 30, 2021 | $54.15 | $54.85 | $53.50 | $53.86 | -0.52% | 147,163 |
| Aug 23, 2021 | $53.26 | $54.50 | $52.67 | $54.14 | +1.81% | 136,234 |
| Aug 16, 2021 | $53.24 | $53.93 | $50.52 | $53.18 | -0.64% | 157,230 |
| Aug 9, 2021 | $52.86 | $54.47 | $52.70 | $53.52 | +0.73% | 114,269 |
| Aug 2, 2021 | $53.40 | $53.80 | $51.57 | $53.13 | +2.11% | 142,714 |
| Jul 26, 2021 | $51.00 | $53.00 | $51.00 | $52.03 | +2.36% | 125,019 |
| Jul 19, 2021 | $51.28 | $52.76 | $49.53 | $50.83 | -1.80% | 118,811 |
| Jul 12, 2021 | $51.87 | $53.09 | $50.79 | $51.76 | -0.73% | 114,372 |
| Jul 6, 2021 | $53.66 | $53.71 | $50.01 | $52.14 | -3.05% | 130,275 |
| Jun 28, 2021 | $54.05 | $54.86 | $53.60 | $53.78 | -0.37% | 229,018 |
| Jun 21, 2021 | $53.32 | $55.43 | $53.32 | $53.98 | +2.20% | 344,318 |
| Jun 14, 2021 | $55.83 | $56.45 | $52.81 | $52.82 | -5.36% | 223,196 |
| Jun 7, 2021 | $57.07 | $57.41 | $55.36 | $55.81 | -1.64% | 106,893 |
| Jun 1, 2021 | $56.84 | $57.24 | $55.93 | $56.74 | +0.44% | 83,575 |
| May 24, 2021 | $57.13 | $57.13 | $54.64 | $56.49 | -1.31% | 109,360 |
| May 17, 2021 | $57.14 | $57.89 | $55.55 | $57.24 | -0.49% | 74,628 |
| May 10, 2021 | $58.16 | $58.16 | $54.85 | $57.52 | -0.71% | 116,676 |
| May 3, 2021 | $56.79 | $58.48 | $56.64 | $57.93 | +2.69% | 143,497 |
| Apr 26, 2021 | $56.00 | $56.85 | $55.43 | $56.41 | +0.45% | 163,610 |
| Apr 19, 2021 | $56.26 | $56.66 | $54.82 | $56.16 | -0.78% | 142,181 |
| Apr 12, 2021 | $56.51 | $56.98 | $55.01 | $56.60 | +0.84% | 107,055 |
| Apr 5, 2021 | $56.99 | $57.29 | $55.42 | $56.13 | -1.18% | 97,346 |
| Mar 29, 2021 | $57.03 | $57.84 | $55.95 | $56.80 | -1.56% | 130,313 |
| Mar 22, 2021 | $58.37 | $58.96 | $54.23 | $57.70 | -1.45% | 160,545 |
| Mar 15, 2021 | $60.12 | $60.12 | $56.52 | $58.55 | -2.60% | 251,923 |
| Mar 8, 2021 | $57.08 | $60.55 | $57.08 | $60.11 | +5.98% | 154,412 |
| Mar 1, 2021 | $53.40 | $57.08 | $53.40 | $56.72 | +7.44% | 196,251 |
| Feb 22, 2021 | $51.94 | $54.38 | $51.92 | $52.79 | +1.66% | 217,459 |
| Feb 16, 2021 | $51.98 | $52.38 | $50.51 | $51.93 | +0.37% | 111,112 |
| Feb 8, 2021 | $51.69 | $53.55 | $50.53 | $51.74 | +0.33% | 134,840 |
| Feb 1, 2021 | $49.29 | $51.84 | $48.42 | $51.57 | +4.88% | 157,717 |
| Jan 25, 2021 | $50.45 | $51.49 | $47.22 | $49.17 | -3.89% | 201,917 |
| Jan 19, 2021 | $51.71 | $52.00 | $49.09 | $51.16 | -0.64% | 105,031 |
| Jan 11, 2021 | $50.04 | $52.36 | $49.75 | $51.49 | +1.54% | 134,806 |
| Jan 4, 2021 | $49.10 | $52.27 | $48.17 | $50.71 | +3.70% | 196,022 |
| Dec 28, 2020 | $50.32 | $50.68 | $48.39 | $48.90 | -2.20% | 112,077 |
| Dec 21, 2020 | $49.27 | $50.19 | $48.00 | $50.00 | +1.01% | 190,633 |
| Dec 14, 2020 | $48.25 | $50.72 | $47.81 | $49.50 | +3.02% | 332,257 |
| Dec 7, 2020 | $48.34 | $49.13 | $47.25 | $48.05 | -1.33% | 132,275 |
| Nov 30, 2020 | $47.30 | $48.99 | $45.39 | $48.70 | +1.97% | 254,281 |
| Nov 23, 2020 | $46.50 | $49.80 | $45.81 | $47.76 | +3.11% | 152,124 |
| Nov 16, 2020 | $46.58 | $48.33 | $45.12 | $46.32 | +2.05% | 189,705 |
| Nov 9, 2020 | $42.48 | $49.23 | $41.27 | $45.39 | +13.19% | 210,427 |
| Nov 2, 2020 | $41.37 | $42.98 | $38.81 | $40.10 | -2.08% | 131,610 |
| Oct 26, 2020 | $41.39 | $41.88 | $39.30 | $40.95 | -1.89% | 166,381 |
| Oct 19, 2020 | $39.06 | $42.04 | $38.62 | $41.74 | +6.86% | 112,250 |
| Oct 12, 2020 | $39.03 | $43.02 | $38.24 | $39.06 | -0.03% | 145,287 |
| Oct 5, 2020 | $37.46 | $40.00 | $37.28 | $39.07 | +5.25% | 147,054 |
| Sep 28, 2020 | $35.67 | $37.37 | $35.04 | $37.12 | +5.19% | 210,815 |
| Sep 21, 2020 | $37.06 | $37.16 | $34.32 | $35.29 | -6.52% | 251,318 |
| Sep 14, 2020 | $37.78 | $38.51 | $37.55 | $37.75 | +0.69% | 253,147 |
| Sep 8, 2020 | $39.38 | $39.38 | $37.25 | $37.49 | -5.16% | 168,033 |
| Aug 31, 2020 | $38.20 | $40.17 | $38.00 | $39.53 | +2.94% | 242,968 |
| Aug 24, 2020 | $37.61 | $39.32 | $37.18 | $38.40 | +2.81% | 132,556 |
| Aug 17, 2020 | $39.46 | $39.46 | $36.80 | $37.35 | -6.20% | 155,822 |
| Aug 10, 2020 | $38.97 | $41.42 | $38.06 | $39.82 | +2.26% | 162,315 |
| Aug 3, 2020 | $36.50 | $38.99 | $35.80 | $38.94 | +7.96% | 163,167 |
| Jul 27, 2020 | $37.88 | $38.05 | $35.51 | $36.07 | -5.18% | 170,242 |
| Jul 20, 2020 | $37.53 | $39.46 | $36.76 | $38.04 | +1.17% | 167,877 |
| Jul 13, 2020 | $37.91 | $39.90 | $36.76 | $37.60 | +1.02% | 179,228 |
| Jul 6, 2020 | $39.30 | $39.73 | $34.88 | $37.22 | -2.13% | 149,987 |
| Jun 29, 2020 | $38.42 | $40.71 | $37.74 | $38.03 | +0.24% | 126,573 |
| Jun 22, 2020 | $38.63 | $40.51 | $36.68 | $37.94 | -2.94% | 252,651 |
| Jun 15, 2020 | $38.06 | $41.90 | $37.30 | $39.09 | -1.41% | 189,564 |
| Jun 8, 2020 | $46.35 | $46.35 | $37.94 | $39.65 | -12.24% | 191,805 |
| Jun 1, 2020 | $40.88 | $46.11 | $39.56 | $45.18 | +11.39% | 181,869 |
| May 26, 2020 | $40.13 | $44.25 | $40.00 | $40.56 | +4.78% | 127,445 |
| May 18, 2020 | $36.66 | $39.37 | $36.39 | $38.71 | +10.32% | 153,656 |
| May 11, 2020 | $39.23 | $39.38 | $32.62 | $35.09 | -12.21% | 230,991 |
| May 4, 2020 | $40.84 | $41.91 | $37.87 | $39.97 | -2.96% | 153,342 |
| Apr 27, 2020 | $38.94 | $45.90 | $38.94 | $41.19 | +6.08% | 218,793 |
| Apr 20, 2020 | $37.43 | $39.89 | $36.01 | $38.83 | +0.91% | 191,392 |
| Apr 13, 2020 | $42.30 | $45.69 | $34.69 | $38.48 | -10.16% | 212,451 |
| Apr 6, 2020 | $37.91 | $43.27 | $37.13 | $42.83 | +17.60% | 243,515 |
| Mar 30, 2020 | $36.75 | $40.46 | $35.42 | $36.42 | -0.11% | 295,681 |
| Mar 23, 2020 | $33.59 | $38.86 | $32.23 | $36.46 | +7.49% | 319,265 |
| Mar 16, 2020 | $38.07 | $41.40 | $33.68 | $33.92 | -19.20% | 438,962 |
| Mar 9, 2020 | $47.03 | $47.96 | $38.81 | $41.98 | -15.36% | 370,970 |
| Mar 2, 2020 | $51.25 | $53.44 | $48.39 | $49.60 | -3.33% | 226,990 |
| Feb 24, 2020 | $55.73 | $56.18 | $49.56 | $51.31 | -9.74% | 245,220 |
| Feb 18, 2020 | $57.20 | $57.37 | $56.53 | $56.85 | -0.85% | 83,107 |
| Feb 10, 2020 | $57.64 | $58.46 | $57.17 | $57.34 | +0.12% | 91,360 |
| Feb 3, 2020 | $57.28 | $59.08 | $57.07 | $57.27 | +0.63% | 132,436 |
| Jan 27, 2020 | $58.04 | $59.37 | $56.64 | $56.91 | -3.40% | 124,062 |
| Jan 21, 2020 | $62.03 | $62.84 | $58.41 | $58.91 | -5.62% | 144,944 |
| Jan 13, 2020 | $62.03 | $63.27 | $61.35 | $62.42 | +0.55% | 128,004 |
| Jan 6, 2020 | $62.63 | $62.73 | $61.30 | $62.08 | -1.48% | 109,445 |
| Dec 30, 2019 | $63.48 | $63.75 | $61.67 | $63.01 | -0.74% | 104,331 |
| Dec 23, 2019 | $63.98 | $64.04 | $63.01 | $63.48 | -0.64% | 76,137 |
| Dec 16, 2019 | $62.78 | $64.48 | $62.78 | $63.89 | +2.14% | 150,687 |
| Dec 9, 2019 | $61.17 | $62.85 | $60.96 | $62.55 | +2.24% | 120,334 |
| Dec 2, 2019 | $61.36 | $61.71 | $59.80 | $61.18 | +0.25% | 145,386 |
| Nov 25, 2019 | $60.44 | $61.55 | $60.44 | $61.03 | +1.19% | 104,919 |
| Nov 18, 2019 | $60.56 | $60.70 | $59.68 | $60.31 | -0.63% | 145,676 |
| Nov 11, 2019 | $61.24 | $61.84 | $60.37 | $60.69 | -1.30% | 143,285 |
| Nov 4, 2019 | $60.90 | $62.27 | $60.70 | $61.49 | +1.97% | 198,408 |
| Oct 28, 2019 | $60.18 | $61.29 | $59.78 | $60.30 | +0.17% | 369,503 |
| Oct 21, 2019 | $60.77 | $61.65 | $59.85 | $60.20 | -0.31% | 178,732 |
| Oct 14, 2019 | $56.90 | $60.88 | $56.22 | $60.39 | +6.77% | 198,637 |
| Oct 7, 2019 | $55.86 | $57.68 | $54.87 | $56.56 | +0.84% | 133,350 |
| Sep 30, 2019 | $57.11 | $57.55 | $55.04 | $56.09 | -1.87% | 129,047 |
| Sep 23, 2019 | $58.69 | $58.88 | $57.00 | $57.16 | -3.49% | 115,965 |
| Sep 16, 2019 | $59.17 | $59.99 | $57.99 | $59.23 | -0.75% | 237,887 |
| Sep 9, 2019 | $55.91 | $60.18 | $55.71 | $59.68 | +7.18% | 194,558 |
| Sep 3, 2019 | $55.98 | $57.57 | $54.74 | $55.68 | -1.17% | 129,916 |
| Aug 26, 2019 | $55.34 | $56.63 | $54.57 | $56.34 | +2.34% | 95,931 |
| Aug 19, 2019 | $57.01 | $57.01 | $54.34 | $55.05 | -2.20% | 127,557 |
| Aug 12, 2019 | $57.03 | $57.51 | $54.33 | $56.29 | -1.88% | 90,994 |
| Aug 5, 2019 | $56.91 | $57.81 | $55.07 | $57.37 | -0.57% | 108,114 |
| Jul 29, 2019 | $59.82 | $60.94 | $56.90 | $57.70 | -3.37% | 138,220 |
| Jul 22, 2019 | $58.61 | $59.98 | $57.53 | $59.71 | +2.19% | 123,262 |
| Jul 15, 2019 | $59.45 | $59.45 | $56.77 | $58.43 | -1.63% | 130,209 |
| Jul 8, 2019 | $60.61 | $60.65 | $58.43 | $59.40 | -2.50% | 104,468 |
| Jul 1, 2019 | $60.05 | $60.93 | $59.40 | $60.92 | +1.79% | 99,196 |
| Jun 24, 2019 | $58.66 | $59.95 | $57.57 | $59.85 | +3.05% | 190,894 |
| Jun 17, 2019 | $59.87 | $60.92 | $54.13 | $58.08 | -3.20% | 196,289 |
| Jun 10, 2019 | $57.41 | $60.50 | $57.41 | $60.00 | +4.79% | 183,865 |
| Jun 3, 2019 | $54.33 | $57.70 | $54.23 | $57.26 | +3.69% | 129,471 |
| May 28, 2019 | $56.28 | $56.38 | $54.21 | $55.22 | -2.37% | 179,630 |
| May 20, 2019 | $56.16 | $57.73 | $55.25 | $56.56 | +0.37% | 86,457 |
| May 13, 2019 | $57.07 | $57.40 | $56.00 | $56.35 | -2.29% | 84,154 |
| May 6, 2019 | $58.47 | $59.39 | $56.70 | $57.67 | -2.57% | 114,594 |
| Apr 29, 2019 | $57.89 | $59.38 | $57.60 | $59.19 | +2.65% | 123,760 |
| Apr 22, 2019 | $56.63 | $57.75 | $55.93 | $57.66 | +1.78% | 129,509 |
| Apr 15, 2019 | $55.13 | $57.28 | $53.61 | $56.65 | +2.87% | 90,460 |
| Apr 8, 2019 | $53.98 | $55.50 | $53.25 | $55.07 | +2.00% | 75,085 |
| Apr 1, 2019 | $52.24 | $54.17 | $52.24 | $53.99 | +4.03% | 82,371 |
| Mar 25, 2019 | $51.43 | $53.10 | $51.11 | $51.90 | +1.23% | 205,734 |
| Mar 18, 2019 | $55.39 | $56.34 | $51.14 | $51.27 | -7.60% | 176,472 |
| Mar 11, 2019 | $54.43 | $56.18 | $54.43 | $55.49 | +1.93% | 114,156 |
| Mar 4, 2019 | $56.72 | $57.95 | $53.88 | $54.44 | -4.54% | 121,491 |
| Feb 25, 2019 | $56.85 | $57.47 | $55.58 | $57.03 | +0.64% | 115,658 |
| Feb 19, 2019 | $55.02 | $57.45 | $55.02 | $56.67 | +3.02% | 140,246 |
| Feb 11, 2019 | $53.06 | $55.05 | $52.97 | $55.01 | +2.76% | 194,698 |
| Feb 4, 2019 | $53.19 | $53.94 | $52.54 | $53.53 | +1.04% | 103,667 |
| Jan 28, 2019 | $52.54 | $54.00 | $51.15 | $52.98 | +0.15% | 161,482 |
| Jan 22, 2019 | $50.05 | $53.57 | $48.75 | $52.90 | +5.13% | 161,147 |
| Jan 14, 2019 | $48.41 | $50.98 | $47.47 | $50.32 | +3.35% | 210,292 |
| Jan 7, 2019 | $48.36 | $51.00 | $47.83 | $48.69 | +0.70% | 103,099 |
| Dec 31, 2018 | $46.28 | $48.49 | $45.36 | $48.35 | +4.70% | 114,481 |
| Dec 24, 2018 | $45.84 | $46.51 | $44.15 | $46.18 | +0.07% | 95,434 |
| Dec 17, 2018 | $49.13 | $50.00 | $43.30 | $46.15 | -6.33% | 195,517 |
| Dec 10, 2018 | $51.75 | $52.09 | $48.87 | $49.27 | -4.99% | 114,437 |
| Dec 3, 2018 | $54.73 | $54.77 | $49.91 | $51.86 | -4.46% | 152,486 |
| Nov 26, 2018 | $53.75 | $55.22 | $51.90 | $54.28 | +1.33% | 110,306 |
| Nov 19, 2018 | $54.97 | $54.97 | $53.02 | $53.57 | -2.51% | 62,267 |
| Nov 12, 2018 | $53.77 | $55.07 | $53.20 | $54.95 | +2.06% | 124,988 |
| Nov 5, 2018 | $54.43 | $54.84 | $53.31 | $53.84 | -1.01% | 83,404 |
| Oct 29, 2018 | $53.48 | $54.84 | $52.47 | $54.39 | +2.72% | 121,613 |
| Oct 22, 2018 | $53.55 | $54.86 | $51.59 | $52.95 | -0.54% | 120,014 |
| Oct 15, 2018 | $51.44 | $56.99 | $50.58 | $53.24 | +3.26% | 126,718 |
| Oct 8, 2018 | $55.01 | $56.00 | $50.83 | $51.56 | -6.14% | 106,963 |
| Oct 1, 2018 | $56.27 | $58.49 | $53.85 | $54.93 | -0.76% | 91,704 |
| Sep 24, 2018 | $57.70 | $57.70 | $54.50 | $55.35 | -4.07% | 85,875 |
| Sep 17, 2018 | $57.60 | $59.45 | $56.55 | $57.70 | +0.96% | 122,110 |
| Sep 10, 2018 | $59.35 | $60.30 | $56.50 | $57.15 | -3.71% | 108,829 |
| Sep 4, 2018 | $59.20 | $59.85 | $58.55 | $59.35 | +0.08% | 42,885 |
| Aug 27, 2018 | $60.53 | $60.73 | $58.50 | $59.30 | -1.58% | 78,153 |
| Aug 20, 2018 | $59.90 | $61.35 | $59.35 | $60.25 | +1.09% | 83,241 |
| Aug 13, 2018 | $59.70 | $60.20 | $58.55 | $59.60 | -0.50% | 104,083 |
| Aug 6, 2018 | $58.50 | $60.90 | $58.40 | $59.90 | +2.48% | 89,733 |
| Jul 30, 2018 | $59.45 | $60.75 | $57.70 | $58.45 | -1.52% | 87,919 |
| Jul 23, 2018 | $60.35 | $61.65 | $58.83 | $59.35 | -1.33% | 121,405 |
| Jul 16, 2018 | $58.30 | $61.55 | $57.85 | $60.15 | +4.16% | 114,373 |
| Jul 9, 2018 | $59.25 | $60.05 | $57.75 | $57.75 | -2.20% | 64,221 |
| Jul 2, 2018 | $57.35 | $59.42 | $57.25 | $59.05 | +3.23% | 61,134 |
| Jun 25, 2018 | $58.90 | $59.85 | $57.15 | $57.20 | -3.13% | 123,993 |
| Jun 18, 2018 | $58.00 | $60.20 | $57.85 | $59.05 | +1.55% | 188,991 |
| Jun 11, 2018 | $59.13 | $59.23 | $57.15 | $58.15 | -1.52% | 191,879 |
| Jun 4, 2018 | $58.55 | $59.75 | $58.40 | $59.05 | +1.11% | 98,454 |
| May 29, 2018 | $57.20 | $58.60 | $56.35 | $58.40 | +1.30% | 110,776 |
| May 21, 2018 | $57.15 | $58.45 | $56.45 | $57.65 | +1.32% | 112,953 |
| May 14, 2018 | $55.40 | $57.65 | $54.80 | $56.90 | +2.25% | 138,627 |
| May 7, 2018 | $55.40 | $56.55 | $54.65 | $55.65 | +1.09% | 144,793 |
| Apr 30, 2018 | $53.85 | $55.95 | $52.40 | $55.05 | +2.71% | 190,265 |
| Apr 23, 2018 | $52.65 | $54.73 | $52.30 | $53.60 | +1.71% | 289,721 |
| Apr 16, 2018 | $51.20 | $53.40 | $50.55 | $52.70 | +3.74% | 217,352 |
| Apr 9, 2018 | $50.30 | $51.85 | $50.15 | $50.80 | +1.60% | 98,469 |
| Apr 2, 2018 | $50.00 | $51.40 | $48.60 | $50.00 | +0.10% | 109,319 |
| Mar 26, 2018 | $50.55 | $51.10 | $48.90 | $49.95 | +0.71% | 242,726 |
| Mar 19, 2018 | $51.50 | $51.90 | $48.80 | $49.60 | -4.06% | 334,641 |
| Mar 12, 2018 | $51.70 | $52.45 | $50.65 | $51.70 | -0.10% | 143,114 |
| Mar 5, 2018 | $49.50 | $51.90 | $48.85 | $51.75 | +4.23% | 91,880 |
| Feb 26, 2018 | $50.55 | $51.05 | $48.10 | $49.65 | -1.68% | 112,899 |
| Feb 20, 2018 | $50.35 | $51.30 | $49.05 | $50.50 | +0.20% | 97,960 |
| Feb 12, 2018 | $49.60 | $51.20 | $48.25 | $50.40 | +1.92% | 106,463 |
| Feb 5, 2018 | $51.05 | $51.25 | $48.20 | $49.45 | -3.98% | 133,154 |
| Jan 29, 2018 | $52.00 | $52.00 | $50.15 | $51.50 | -0.87% | 90,692 |
| Jan 22, 2018 | $52.00 | $53.00 | $51.05 | $51.95 | -0.19% | 96,417 |
| Jan 16, 2018 | $52.60 | $53.05 | $51.12 | $52.05 | -0.57% | 60,737 |
| Jan 8, 2018 | $51.20 | $53.05 | $50.45 | $52.35 | +1.65% | 86,365 |
| Jan 2, 2018 | $52.05 | $53.00 | $50.65 | $51.50 | -0.29% | 66,970 |
| Dec 26, 2017 | $52.10 | $53.00 | $51.00 | $51.65 | -0.77% | 79,800 |
| Dec 18, 2017 | $52.75 | $53.85 | $52.00 | $52.05 | -0.67% | 85,259 |
| Dec 11, 2017 | $52.05 | $53.60 | $51.30 | $52.40 | +0.67% | 218,837 |
| Dec 4, 2017 | $54.55 | $55.25 | $51.75 | $52.05 | -3.16% | 117,047 |
| Nov 27, 2017 | $52.80 | $56.85 | $51.95 | $53.75 | +3.17% | 187,280 |
| Nov 20, 2017 | $52.75 | $54.00 | $52.00 | $52.10 | -1.33% | 102,665 |
| Nov 13, 2017 | $51.05 | $53.25 | $50.55 | $52.80 | +2.52% | 86,636 |
| Nov 6, 2017 | $53.55 | $53.80 | $50.85 | $51.50 | -4.10% | 120,504 |
| Oct 30, 2017 | $55.10 | $55.10 | $53.00 | $53.70 | -2.98% | 112,076 |
| Oct 23, 2017 | $55.05 | $55.75 | $53.95 | $55.35 | +0.64% | 138,871 |
| Oct 16, 2017 | $56.85 | $57.75 | $54.75 | $55.00 | -3.51% | 128,641 |
| Oct 9, 2017 | $56.05 | $58.45 | $56.00 | $57.00 | +0.62% | 140,725 |
| Oct 2, 2017 | $55.70 | $57.00 | $55.35 | $56.65 | +1.80% | 130,650 |
| Sep 25, 2017 | $53.00 | $56.00 | $52.70 | $55.65 | +5.40% | 126,239 |
| Sep 18, 2017 | $50.13 | $52.95 | $50.03 | $52.80 | +4.24% | 82,093 |
| Sep 11, 2017 | $49.15 | $52.25 | $48.60 | $50.65 | +4.87% | 166,387 |
| Sep 5, 2017 | $49.65 | $49.80 | $47.80 | $48.30 | -3.40% | 85,799 |
| Aug 28, 2017 | $49.00 | $50.15 | $48.05 | $50.00 | +2.15% | 84,510 |
| Aug 21, 2017 | $48.50 | $49.25 | $47.95 | $48.95 | +1.03% | 63,811 |
| Aug 14, 2017 | $49.30 | $50.75 | $47.50 | $48.45 | -0.82% | 111,929 |
| Aug 7, 2017 | $52.05 | $53.30 | $48.60 | $48.85 | -6.69% | 104,012 |
| Jul 31, 2017 | $51.90 | $52.90 | $51.58 | $52.35 | +1.65% | 108,537 |
| Jul 24, 2017 | $52.30 | $53.55 | $51.00 | $51.50 | -2.18% | 174,353 |
| Jul 17, 2017 | $52.25 | $54.80 | $51.60 | $52.65 | 0.00% | 150,578 |
| Jul 10, 2017 | $54.25 | $54.30 | $51.75 | $52.65 | -2.95% | 123,696 |
| Jul 3, 2017 | $54.05 | $55.45 | $53.10 | $54.25 | +1.40% | 73,397 |
| Jun 26, 2017 | $53.15 | $54.30 | $52.25 | $53.50 | +1.71% | 120,372 |
| Jun 19, 2017 | $53.60 | $54.05 | $51.92 | $52.60 | -1.59% | 129,517 |
| Jun 12, 2017 | $54.10 | $55.10 | $48.55 | $53.45 | -0.28% | 173,562 |
| Jun 5, 2017 | $50.00 | $54.10 | $49.25 | $53.60 | +6.14% | 103,433 |
| May 30, 2017 | $49.05 | $51.65 | $48.45 | $50.50 | +2.02% | 86,951 |
| May 22, 2017 | $48.75 | $50.65 | $48.20 | $49.50 | +2.06% | 75,742 |
| May 15, 2017 | $49.75 | $50.80 | $48.25 | $48.50 | -1.72% | 102,766 |
| May 8, 2017 | $50.95 | $52.35 | $48.70 | $49.35 | -3.71% | 100,709 |
| May 1, 2017 | $50.75 | $52.10 | $50.35 | $51.25 | +2.19% | 106,740 |
| Apr 24, 2017 | $51.60 | $53.65 | $50.05 | $50.15 | -0.30% | 182,322 |
| Apr 17, 2017 | $47.70 | $51.10 | $47.25 | $50.30 | +5.89% | 151,491 |
| Apr 10, 2017 | $48.50 | $49.55 | $47.40 | $47.50 | -2.26% | 134,166 |
| Apr 3, 2017 | $50.65 | $50.70 | $48.05 | $48.60 | -3.76% | 135,523 |
| Mar 27, 2017 | $48.45 | $51.25 | $48.45 | $50.50 | +2.54% | 140,808 |
| Mar 20, 2017 | $51.60 | $51.75 | $47.60 | $49.25 | -4.83% | 141,114 |
| Mar 13, 2017 | $50.40 | $52.20 | $50.10 | $51.75 | +2.37% | 113,083 |
| Mar 6, 2017 | $50.00 | $52.15 | $50.00 | $50.55 | -0.20% | 150,299 |
| Feb 27, 2017 | $51.15 | $52.15 | $49.90 | $50.65 | -1.27% | 107,567 |
| Feb 21, 2017 | $51.65 | $51.85 | $50.85 | $51.30 | -0.39% | 54,455 |
| Feb 13, 2017 | $49.95 | $51.55 | $49.25 | $51.50 | +3.83% | 116,226 |
| Feb 6, 2017 | $50.35 | $50.95 | $47.35 | $49.60 | -1.59% | 98,233 |
| Jan 30, 2017 | $50.60 | $51.15 | $48.60 | $50.40 | -1.56% | 100,198 |
| Jan 23, 2017 | $50.55 | $53.45 | $49.90 | $51.20 | +1.19% | 131,990 |
| Jan 17, 2017 | $50.87 | $52.65 | $49.70 | $50.60 | -3.44% | 78,683 |
| Jan 9, 2017 | $52.75 | $53.20 | $50.95 | $52.40 | -1.04% | 90,115 |
| Jan 3, 2017 | $55.30 | $55.45 | $52.80 | $52.95 | -3.11% | 88,944 |
| Dec 27, 2016 | $55.15 | $56.35 | $53.95 | $54.65 | -0.55% | 125,010 |
| Dec 19, 2016 | $54.60 | $56.30 | $53.85 | $54.95 | +0.37% | 129,297 |
| Dec 12, 2016 | $55.70 | $56.70 | $54.15 | $54.75 | -1.88% | 210,711 |
| Dec 5, 2016 | $50.55 | $55.85 | $50.05 | $55.80 | +11.27% | 195,414 |
| Nov 28, 2016 | $50.50 | $50.85 | $48.64 | $50.15 | -1.47% | 119,010 |
| Nov 21, 2016 | $50.10 | $51.00 | $49.25 | $50.90 | +1.80% | 70,028 |
| Nov 14, 2016 | $49.80 | $50.15 | $44.70 | $50.00 | – | 190,867 |
Seasonality
GSBC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.8% | 0.4% | -2.8% | 2.0% | 0.6% | 4.1% | 1.4% | -0.8% | -0.9% | 2.4% | 4.1% | 1.1% |
| Months up | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -0.3% | 0.2% | 3.3% | 8.1% | 5.2% | 9.9% | 2.4% | -2.5% | -0.8% | 5.2% | ||
| 2025 | -1.5% | 0.4% | -5.5% | -0.7% | 1.7% | 5.8% | -3.1% | 11.2% | -2.6% | -9.1% | 8.0% | 3.0% |
| 2024 | -12.2% | 0.1% | 5.1% | -5.5% | 2.1% | 5.9% | 13.4% | -4.9% | -3.1% | -1.1% | 13.0% | -6.2% |
| 2023 | -1.8% | -0.4% | -12.2% | 0.4% | -4.4% | 5.1% | 9.1% | -8.8% | -4.3% | 3.8% | 2.2% | 17.6% |
| 2022 | 0.2% | 3.5% | -3.3% | -3.8% | 4.6% | -0.6% | 5.8% | -5.1% | -2.2% | 8.6% | 1.1% | -4.4% |
| 2021 | 0.6% | 7.4% | 8.0% | -0.5% | 0.1% | -4.0% | -3.5% | 4.7% | 1.3% | 3.0% | -1.4% | 7.2% |
| 2020 | -8.6% | -9.8% | -20.6% | 5.4% | -4.7% | 0.4% | -10.6% | 6.8% | -5.1% | 13.1% | 12.1% | 7.3% |
| 2019 | 15.9% | 7.7% | -7.8% | 11.7% | -4.7% | 9.0% | 0.2% | -6.0% | 1.7% | 6.1% | 1.0% | 4.3% |
| 2018 | -1.7% | -4.6% | 3.8% | 5.8% | 8.8% | -0.0% | 3.2% | 0.4% | -6.1% | -2.2% | 0.2% | -14.6% |
| 2017 | -8.4% | 0.0% | 1.4% | -0.7% | -2.4% | 9.8% | -2.9% | -4.1% | 12.2% | -3.4% | 0.6% | -4.0% |