Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Feb 25, 2026 3:59:58 PM EST

24.22USD+1.893%(+0.45)4,567,571

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 25, 2026 9:26:30 AM EST

23.93USD+0.673%(+0.16)48,221

After-hours

Feb 25, 2026 4:32:15 PM EST

24.21USD-0.041%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-25	23.8500	24.3100	23.7000	24.2200	+1.893%	4,567,571	0.000%
2026-02-24	23.6900	24.3399	23.5500	23.7700	+0.550%	5,466,663	+1.893%
2026-02-23	23.2400	23.7000	22.7900	23.6400	+0.896%	5,669,274	+2.453%
2026-02-20	23.5600	23.8100	23.3950	23.4300	-1.967%	4,169,423	+3.372%
2026-02-19	23.7700	24.0900	23.5800	23.9000	+0.126%	3,626,281	+1.339%
2026-02-18	23.2500	24.0350	23.0850	23.8700	+2.623%	5,007,688	+1.466%
2026-02-17	23.5500	23.8200	23.2300	23.2600	-1.315%	4,338,099	+4.127%
2026-02-13	23.6100	24.0900	23.4400	23.5700	+0.213%	6,331,530	+2.758%
2026-02-12	24.2100	24.3650	23.3600	23.5200	-2.850%	6,683,849	+2.976%
2026-02-11	24.8100	24.8300	24.0400	24.2100	-2.458%	4,755,813	+0.041%
2026-02-10	24.5100	25.2100	24.0200	24.8200	+0.731%	5,797,369	-2.417%
2026-02-09	24.8850	24.9700	24.2000	24.6400	-1.361%	5,328,214	-1.705%
2026-02-06	24.8000	25.3950	24.4400	24.9800	+1.175%	10,022,501	-3.042%
2026-02-05	24.7500	25.4950	24.5500	24.6900	-1.161%	10,209,513	-1.904%
2026-02-04	24.4800	25.1599	24.0500	24.9800	+1.876%	9,779,550	-3.042%
2026-02-03	25.1600	25.3000	23.8400	24.5200	-5.145%	15,875,873	-1.223%
2026-02-02	24.3800	25.9300	24.0500	25.8500	+8.250%	24,507,551	-6.306%
2026-01-30	23.2900	24.0100	23.2900	23.8800	+4.691%	16,706,138	+1.424%
2026-01-29	23.5000	23.5999	22.7000	22.8100	-3.511%	7,554,599	+6.181%
2026-01-28	24.2300	24.2500	23.3700	23.6400	-2.354%	8,514,544	+2.453%
2026-01-27	24.0000	24.5000	23.2400	24.2100	+0.833%	16,600,911	+0.041%
2026-01-26	23.4600	25.0100	22.9501	24.0100	+4.437%	38,040,993	+0.875%
2026-01-23	23.1400	23.1700	22.2700	22.9900	-0.648%	10,347,470	+5.350%
2026-01-22	22.4000	23.5000	22.1700	23.1400	+6.685%	15,762,355	+4.667%
2026-01-21	21.6700	21.9250	21.3600	21.6900	+2.796%	8,366,858	+11.664%
2026-01-20	20.8000	21.2500	20.6900	21.1000	0.000%	6,814,153	+14.787%
2026-01-16	21.3300	21.4700	21.0600	21.1000	-1.217%	3,682,624	+14.787%
2026-01-15	20.9700	21.4200	20.8800	21.3600	+1.618%	4,981,293	+13.390%
2026-01-14	21.0000	21.0800	20.7900	21.0200	0.000%	4,307,938	+15.224%
2026-01-13	20.9900	21.2100	20.8400	21.0200	+0.191%	4,114,409	+15.224%
2026-01-12	21.0800	21.3050	20.9200	20.9800	-1.178%	3,558,247	+15.443%
2026-01-09	21.2800	21.7290	21.0512	21.2300	-0.887%	4,815,797	+14.084%
2026-01-08	21.2000	21.4400	21.0900	21.4200	+0.611%	4,106,581	+13.072%
2026-01-07	21.6500	22.0150	21.1850	21.2900	+3.049%	10,656,190	+13.762%
2026-01-06	20.6300	20.9050	20.5700	20.6600	-0.290%	3,399,535	+17.231%
2026-01-05	20.6500	20.8299	20.3300	20.7200	+0.485%	7,666,268	+16.892%
2026-01-02	20.2600	20.8650	20.1600	20.6200	+2.689%	4,540,886	+17.459%
2025-12-31	20.4500	20.4900	19.9900	20.0800	-2.049%	6,410,532	+20.618%
2025-12-30	20.5250	20.6950	20.3500	20.5000	-0.146%	4,559,474	+18.146%
2025-12-29	21.0400	21.2850	20.4600	20.5300	-2.655%	5,993,480	+17.974%
2025-12-26	21.5000	21.5000	20.9550	21.0900	-2.044%	3,809,376	+14.841%
2025-12-24	21.2300	21.5700	21.2300	21.5300	+0.702%	1,777,081	+12.494%
2025-12-23	21.6600	21.6830	21.1300	21.3800	-1.656%	4,377,571	+13.283%
2025-12-22	22.5150	22.7799	21.7000	21.7400	-3.421%	6,481,078	+11.408%
2025-12-19	22.5800	22.6400	22.2801	22.5100	-0.222%	7,371,399	+7.597%
2025-12-18	22.9550	23.0992	22.5301	22.5600	-2.041%	4,579,045	+7.358%
2025-12-17	22.2900	23.1700	22.2700	23.0300	+3.366%	6,116,600	+5.167%
2025-12-16	22.1600	22.3400	21.8000	22.2800	+0.860%	3,915,811	+8.707%
2025-12-15	21.3600	22.5800	21.0800	22.0900	+4.051%	7,988,551	+9.642%
2025-12-12	21.8900	21.9700	21.0900	21.2300	-2.882%	5,356,089	+14.084%
2025-12-11	22.0200	22.1800	21.5300	21.8600	-1.175%	4,645,307	+10.796%
2025-12-10	21.5650	22.4700	21.5000	22.1200	-4.284%	11,543,639	+9.494%
2025-12-09	23.2500	24.0000	23.1000	23.1100	-1.028%	9,146,070	+4.803%
2025-12-08	23.0300	23.5500	23.0200	23.3500	+1.522%	5,306,900	+3.726%
2025-12-05	23.0000	23.0700	22.5300	23.0000	+0.218%	5,677,348	+5.304%
2025-12-04	23.2600	23.4700	22.6450	22.9500	-1.120%	7,184,138	+5.534%
2025-12-03	22.9100	23.2800	22.7150	23.2100	+1.754%	11,061,345	+4.352%
2025-12-02	22.8000	23.3650	22.4800	22.8100	+0.088%	8,086,350	+6.181%
2025-12-01	22.1500	23.0650	22.1100	22.7900	+1.154%	7,875,063	+6.275%
2025-11-28	22.2800	22.7500	22.0400	22.5300	+4.161%	8,770,836	+7.501%
2025-11-26	21.1800	21.8300	21.1100	21.6300	+2.707%	4,634,735	+11.974%
2025-11-25	20.4900	21.3600	20.3100	21.0600	+2.782%	4,785,113	+15.005%
2025-11-24	20.1900	20.5550	20.1200	20.4900	+1.738%	5,569,658	+18.204%
2025-11-21	19.9500	20.6300	19.9400	20.1400	+1.003%	5,505,834	+20.258%
2025-11-20	20.5500	20.6900	19.9300	19.9400	-2.351%	6,018,560	+21.464%
2025-11-19	20.4000	20.5050	20.1100	20.4200	-0.390%	5,186,655	+18.609%
2025-11-18	20.3900	20.6700	20.1800	20.5000	0.000%	3,727,555	+18.146%
2025-11-17	20.5700	20.8400	20.2700	20.5000	-0.774%	4,958,078	+18.146%
2025-11-14	20.6500	20.9900	20.4100	20.6600	-1.431%	5,886,542	+17.231%
2025-11-13	21.2800	21.3300	20.8800	20.9600	-1.873%	7,404,838	+15.553%
2025-11-12	21.4600	21.7400	21.2550	21.3600	-0.420%	4,335,197	+13.390%
2025-11-11	21.4200	21.6150	21.2250	21.4500	-0.186%	2,849,935	+12.914%
2025-11-10	21.6700	21.8100	21.3000	21.4900	-0.047%	4,719,387	+12.704%
2025-11-07	21.1000	21.7350	20.9500	21.5000	+0.703%	6,520,145	+12.651%
2025-11-06	21.9600	22.0200	21.3500	21.3500	-2.999%	5,718,101	+13.443%
2025-11-05	21.9800	22.3400	21.8900	22.0100	+0.136%	3,885,526	+10.041%
2025-11-04	21.8700	22.2700	21.5800	21.9800	-0.588%	5,149,118	+10.191%
2025-11-03	22.2500	22.4150	21.9600	22.1100	-0.808%	6,276,116	+9.543%
2025-10-31	22.7750	22.8044	22.2900	22.2900	-1.284%	4,984,411	+8.659%
2025-10-30	23.1700	23.2700	22.5600	22.5800	-3.422%	6,431,958	+7.263%
2025-10-29	23.3400	23.4200	22.8800	23.3800	+0.343%	5,696,936	+3.593%
2025-10-28	23.5200	23.6300	23.2225	23.3000	-0.977%	7,974,560	+3.948%
2025-10-27	24.5000	24.5400	23.4400	23.5300	+0.987%	9,428,707	+2.932%
2025-10-24	23.4500	23.6000	23.2200	23.3000	-1.397%	5,761,780	+3.948%
2025-10-23	22.5300	23.8300	22.4560	23.6300	+5.069%	10,637,953	+2.497%
2025-10-22	22.6900	23.3300	22.2400	22.4900	-1.360%	10,997,999	+7.692%
2025-10-21	23.0800	23.3400	22.8000	22.8000	-2.439%	6,378,092	+6.228%
2025-10-20	23.1200	23.3900	23.1200	23.3700	+1.300%	4,424,363	+3.637%
2025-10-17	22.9500	23.3899	22.9000	23.0700	+0.523%	6,206,263	+4.985%
2025-10-16	23.3000	23.5300	22.8600	22.9500	-1.839%	6,549,759	+5.534%
2025-10-15	23.3000	23.6600	23.2100	23.3800	+0.732%	5,018,139	+3.593%
2025-10-14	23.1200	23.6700	22.8800	23.2100	-1.611%	4,470,901	+4.352%
2025-10-13	23.4800	23.8000	23.1100	23.5900	+1.245%	5,772,105	+2.671%
2025-10-10	24.0800	24.2000	23.2800	23.3000	-3.199%	9,744,316	+3.948%
2025-10-09	24.5800	24.7413	23.8600	24.0700	-1.393%	11,821,160	+0.623%
2025-10-08	24.3800	25.0500	24.1300	24.4100	+0.246%	7,183,811	-0.778%
2025-10-07	25.0500	25.2400	24.3050	24.3500	-2.794%	10,779,916	-0.534%
2025-10-06	25.5500	25.8300	25.0100	25.0500	-1.300%	11,543,446	-3.313%
2025-10-03	26.3600	26.9900	25.1550	25.3800	+2.564%	11,615,905	-4.571%
2025-10-02	25.4545	25.5455	24.2909	24.7455	-10.634%	15,978,549	-2.124%
2025-10-01	27.2500	27.7850	27.1760	27.6900	+1.503%	8,187,127	-12.532%
2025-09-30	27.2100	27.3400	26.7950	27.2800	+0.257%	5,392,802	-11.217%
2025-09-29	27.2000	27.2100	26.7900	27.2100	+2.990%	7,979,038	-10.989%
2025-09-26	25.5300	26.8000	25.4400	26.4200	+4.551%	8,048,334	-8.327%
2025-09-25	25.9300	26.3400	25.2700	25.2700	-3.733%	8,210,462	-4.155%
2025-09-24	26.8300	27.0500	26.2200	26.2500	-2.052%	5,508,834	-7.733%
2025-09-23	26.9050	27.2400	26.5900	26.8000	+0.075%	7,063,968	-9.627%
2025-09-22	26.0000	27.3400	25.9700	26.7800	+2.684%	11,263,598	-9.559%
2025-09-19	25.8300	26.3889	25.7900	26.0800	+0.773%	9,567,601	-7.132%
2025-09-18	26.2100	26.4165	25.8400	25.8800	-0.843%	7,806,246	-6.414%
2025-09-17	26.3500	26.4650	25.5803	26.1000	-0.911%	7,897,132	-7.203%
2025-09-16	25.6900	26.4200	25.6100	26.3400	+3.173%	9,829,954	-8.049%
2025-09-15	25.0000	25.8100	24.9900	25.5300	+2.407%	9,603,984	-5.131%
2025-09-12	24.8900	25.1380	24.7500	24.9300	+0.322%	9,320,071	-2.848%
2025-09-11	24.0000	24.8500	23.8900	24.8500	+1.970%	12,512,626	-2.535%
2025-09-10	25.2050	25.4300	24.0400	24.3700	+3.306%	46,253,973	-0.616%
2025-09-09	23.1000	23.6280	22.9400	23.5900	+1.593%	18,374,443	+2.671%
2025-09-08	22.6600	23.4700	22.5619	23.2200	+2.698%	10,151,222	+4.307%
2025-09-05	22.6000	22.7850	22.2800	22.6100	+1.073%	11,183,337	+7.121%
2025-09-04	22.7600	22.8454	22.3700	22.3700	-2.229%	5,531,803	+8.270%
2025-09-03	23.5100	23.7300	22.6807	22.8800	-2.264%	9,771,430	+5.857%
2025-09-02	22.3550	23.4100	22.1800	23.4100	+4.462%	9,567,042	+3.460%
2025-08-29	22.7200	22.8200	22.4100	22.4100	-1.667%	5,371,497	+8.077%
2025-08-28	22.5600	22.8950	22.3700	22.7900	+1.289%	6,482,312	+6.275%
2025-08-27	22.4600	22.5750	22.2700	22.5000	+0.897%	6,891,997	+7.644%
2025-08-26	22.6700	22.8000	22.2700	22.3000	-1.675%	7,867,554	+8.610%
2025-08-25	22.8600	22.9000	22.5636	22.6800	-0.917%	3,801,008	+6.790%
2025-08-22	22.6500	23.0258	22.6150	22.8900	+1.463%	5,551,442	+5.810%
2025-08-21	22.6000	22.6224	22.3800	22.5600	-0.309%	4,090,609	+7.358%
2025-08-20	22.7200	22.7679	22.3700	22.6300	-0.833%	4,388,719	+7.026%
2025-08-19	23.1000	23.1800	22.7000	22.8200	-1.255%	5,532,814	+6.135%
2025-08-18	22.9400	23.1700	22.9000	23.1100	+0.741%	5,107,095	+4.803%
2025-08-15	22.9400	23.0200	22.6650	22.9400	+0.218%	4,965,589	+5.580%
2025-08-14	22.8400	22.9099	22.5700	22.8900	-0.565%	4,779,950	+5.810%
2025-08-13	22.9500	23.2100	22.8100	23.0200	+0.392%	5,349,328	+5.213%
2025-08-12	22.5000	22.9450	22.4700	22.9300	+2.320%	4,887,648	+5.626%
2025-08-11	22.2900	22.8050	22.2900	22.4100	+0.629%	5,212,532	+8.077%
2025-08-08	22.6300	22.8300	22.2200	22.2700	-1.678%	4,833,088	+8.756%
2025-08-07	22.8000	23.1250	22.4900	22.6500	-0.701%	4,456,288	+6.932%
2025-08-06	22.8200	22.8600	22.4201	22.8100	0.000%	4,825,043	+6.181%
2025-08-05	22.5000	23.0500	22.4600	22.8100	+0.795%	4,981,405	+6.181%
2025-08-04	22.2500	22.6700	22.0700	22.6300	+2.398%	5,059,365	+7.026%
2025-08-01	22.3200	22.6060	21.9200	22.1000	-1.559%	7,878,440	+9.593%
2025-07-31	22.3500	23.3400	22.3000	22.4500	0.000%	13,749,907	+7.884%
2025-07-30	22.5900	22.7850	22.2700	22.4500	-0.443%	7,956,586	+7.884%
2025-07-29	23.0100	23.0400	22.5300	22.5500	-1.871%	6,078,838	+7.406%
2025-07-28	23.3450	23.5600	22.9500	22.9800	-1.500%	11,481,943	+5.396%
2025-07-25	23.5100	23.6000	23.2500	23.3300	-0.850%	7,090,634	+3.815%
2025-07-24	23.8900	23.9400	23.4600	23.5300	-1.795%	6,338,139	+2.932%
2025-07-23	24.4600	24.7500	23.8100	23.9600	-1.237%	8,305,149	+1.085%
2025-07-22	24.1400	24.8400	23.5300	24.2600	+0.248%	12,006,257	-0.165%
2025-07-21	23.2800	24.4300	23.0500	24.2000	+3.952%	17,718,374	+0.083%
2025-07-18	23.4600	23.5100	23.1300	23.2800	-0.513%	6,628,396	+4.038%
2025-07-17	23.5400	23.7200	23.3800	23.4000	-1.182%	7,307,167	+3.504%
2025-07-16	23.4000	23.8450	23.3100	23.6800	+1.981%	7,738,267	+2.280%
2025-07-15	23.6600	23.6800	23.1700	23.2200	-2.025%	7,321,570	+4.307%
2025-07-14	23.4400	23.8400	23.3927	23.7000	+1.586%	7,769,614	+2.194%
2025-07-11	23.1300	24.0500	23.1300	23.3300	+0.996%	11,454,086	+3.815%
2025-07-10	23.0400	23.3264	23.0100	23.1000	-0.388%	5,990,997	+4.848%
2025-07-09	22.8800	23.6000	22.5300	23.1900	+1.934%	14,641,415	+4.442%
2025-07-08	22.7100	22.9500	22.5800	22.7500	+0.575%	7,863,631	+6.462%
2025-07-07	23.4800	23.4800	22.5300	22.6200	-4.112%	12,873,527	+7.073%
2025-07-03	23.8500	24.1600	23.4900	23.5900	-1.503%	5,566,463	+2.671%
2025-07-02	23.9000	24.1000	23.7500	23.9500	+1.140%	6,428,597	+1.127%
2025-07-01	24.1500	24.5000	23.6800	23.6800	-2.911%	8,308,047	+2.280%
2025-06-30	23.6400	24.4000	23.5400	24.3900	+3.391%	10,439,313	-0.697%
2025-06-27	23.9900	24.2600	23.4600	23.5900	-1.214%	11,638,237	+2.671%
2025-06-26	23.4000	24.0600	23.3000	23.8800	+1.401%	8,777,965	+1.424%
2025-06-25	23.3800	23.6900	23.0500	23.5500	+1.116%	9,840,749	+2.845%
2025-06-24	23.0300	23.3260	22.8500	23.2900	+2.060%	11,660,172	+3.993%
2025-06-23	23.0300	23.3300	22.4500	22.8200	-2.728%	12,120,494	+6.135%
2025-06-20	23.5200	23.7250	23.1300	23.4600	+0.085%	19,994,180	+3.240%
2025-06-18	23.0700	23.9500	22.9297	23.4400	+1.957%	14,712,148	+3.328%
2025-06-17	23.0000	23.7800	22.7900	22.9900	-1.415%	24,797,599	+5.350%
2025-06-16	22.7700	23.4600	22.4100	23.3200	+5.330%	31,522,657	+3.859%
2025-06-13	22.1800	23.1500	22.1033	22.1400	0.000%	59,849,893	+9.395%
2025-06-12	23.5700	24.3000	21.5400	22.1400	-22.452%	172,324,520	+9.395%
2025-06-11	29.0200	29.4138	28.4200	28.5500	-5.307%	18,039,170	-15.166%
2025-06-10	30.5400	30.6000	29.6600	30.1500	-0.626%	11,974,428	-19.668%
2025-06-09	29.9200	30.4900	29.4500	30.3400	+2.569%	5,836,161	-20.171%
2025-06-06	29.6800	30.0000	29.5200	29.5800	+0.441%	4,379,288	-18.120%
2025-06-05	29.8100	30.6080	29.2300	29.4500	-1.669%	6,356,776	-17.759%
2025-06-04	29.9000	30.9700	29.3400	29.9500	-0.498%	7,313,977	-19.132%
2025-06-03	30.8100	31.0500	30.0200	30.1000	-1.762%	6,086,532	-19.535%
2025-06-02	29.8700	30.8800	29.7300	30.6400	+2.819%	7,430,729	-20.953%
2025-05-30	29.2000	30.4900	29.1850	29.8000	+0.778%	10,227,796	-18.725%
2025-05-29	31.1700	31.3500	29.3200	29.5700	-5.255%	15,887,926	-18.093%
2025-05-28	35.7850	35.8100	30.7300	31.2100	-10.854%	45,300,350	-22.397%
2025-05-27	33.9700	35.7400	33.6300	35.0100	+5.995%	33,217,805	-30.820%
2025-05-23	30.6000	33.2100	30.5450	33.0300	+7.032%	30,477,595	-26.673%
2025-05-22	28.5500	31.0000	28.4900	30.8600	+10.018%	21,451,030	-21.517%
2025-05-21	28.4000	29.1900	28.0201	28.0500	-1.613%	8,762,022	-13.654%
2025-05-20	27.8900	28.7800	27.8500	28.5100	+2.223%	4,795,105	-15.047%
2025-05-19	27.7500	28.2000	27.6900	27.8900	-1.968%	4,223,534	-13.159%
2025-05-16	28.6100	29.0600	28.3000	28.4500	-0.629%	6,504,447	-14.868%
2025-05-15	28.5800	28.6400	27.4200	28.6300	-0.348%	9,364,353	-15.403%
2025-05-14	28.4800	29.3900	28.3000	28.7300	+1.198%	14,552,315	-15.698%
2025-05-13	28.0500	28.8599	28.0500	28.3900	+1.212%	10,365,258	-14.688%
2025-05-12	28.0600	28.1800	27.2850	28.0500	+1.852%	7,395,242	-13.654%
2025-05-09	26.7800	27.7300	26.7600	27.5400	+2.838%	7,795,212	-12.055%
2025-05-08	26.3000	26.9900	26.1800	26.7800	+2.960%	6,521,684	-9.559%
2025-05-07	26.1900	26.3400	25.8800	26.0100	-0.115%	4,386,935	-6.882%
2025-05-06	26.4400	26.5000	25.6650	26.0400	-2.105%	5,883,843	-6.989%
2025-05-05	27.3250	27.4100	26.3500	26.6000	-3.202%	7,132,359	-8.947%
2025-05-02	27.7000	27.9163	27.1500	27.4800	+0.182%	5,579,861	-11.863%
2025-05-01	27.9800	28.3500	27.4150	27.4300	-1.543%	5,693,525	-11.703%
2025-04-30	26.9000	27.9300	26.7900	27.8600	+2.201%	6,578,094	-13.065%
2025-04-29	27.4500	27.9400	27.2600	27.2600	-1.196%	5,497,551	-11.152%
2025-04-28	27.4000	27.5900	26.9800	27.5900	+0.473%	6,819,305	-12.215%
2025-04-25	27.1300	27.8000	27.1300	27.4600	+1.403%	5,853,359	-11.799%
2025-04-24	27.1000	27.5799	26.8360	27.0800	-0.147%	6,212,122	-10.561%
2025-04-23	28.2000	28.2500	26.9600	27.1200	-2.446%	8,862,655	-10.693%
2025-04-22	26.9900	27.9400	26.8800	27.8000	+3.848%	11,065,946	-12.878%
2025-04-21	26.7100	27.0399	25.7900	26.7700	-0.037%	7,545,567	-9.526%
2025-04-17	26.2100	27.1854	26.1700	26.7800	+2.019%	7,434,838	-9.559%
2025-04-16	26.4500	26.6635	25.7201	26.2500	-1.685%	6,292,788	-7.733%
2025-04-15	26.8800	27.3800	26.6200	26.7000	-1.038%	6,738,083	-9.288%
2025-04-14	26.6600	27.1800	25.6800	26.9800	+2.197%	10,628,362	-10.230%
2025-04-11	25.5000	26.4400	25.2500	26.4000	+5.516%	10,984,060	-8.258%
2025-04-10	25.0000	26.2000	24.4100	25.0200	-1.496%	11,545,364	-3.197%
2025-04-09	23.0300	25.4590	23.0300	25.4000	+8.593%	17,695,938	-4.646%
2025-04-08	24.8200	24.9318	22.9700	23.3900	-3.705%	12,062,268	+3.549%
2025-04-07	22.6000	25.0200	22.4000	24.2900	+3.406%	17,191,901	-0.288%
2025-04-04	21.4200	23.8500	20.7800	23.4900	+11.327%	20,608,194	+3.108%
2025-04-03	21.6000	21.7800	21.0800	21.1000	-7.007%	11,141,888	+14.787%
2025-04-02	22.4900	23.0200	22.2500	22.6900	+0.354%	10,965,121	+6.743%
2025-04-01	22.7550	23.2450	21.9500	22.6100	+1.299%	14,435,333	+7.121%
2025-03-31	21.4000	22.6300	20.7301	22.3200	+2.715%	16,147,925	+8.513%
2025-03-28	21.8900	22.7900	21.7000	21.7300	-1.630%	44,771,676	+11.459%
2025-03-27	25.8650	26.2800	21.1600	22.0900	-22.109%	96,733,093	+9.642%
2025-03-26	28.8400	29.8000	27.3200	28.3600	+11.654%	53,244,736	-14.598%
2025-03-25	25.7000	25.7700	24.9901	25.4000	-0.820%	10,082,747	-4.646%
2025-03-24	25.3500	25.8300	25.1500	25.6100	+3.475%	4,999,301	-5.428%
2025-03-21	23.7500	24.8100	23.6500	24.7500	+5.274%	6,623,924	-2.141%
2025-03-20	23.6500	24.1200	23.5100	23.5100	-0.844%	1,978,787	+3.020%
2025-03-19	23.4000	23.9900	23.2600	23.7100	+1.760%	2,866,852	+2.151%
2025-03-18	23.2900	23.6200	23.1400	23.3000	-0.851%	2,098,096	+3.948%
2025-03-17	23.2400	23.7300	22.9700	23.5000	+1.952%	2,814,579	+3.064%
2025-03-14	22.2900	23.1500	22.2900	23.0500	+5.011%	3,859,058	+5.076%
2025-03-13	22.0500	22.2500	21.5600	21.9500	-0.182%	3,814,496	+10.342%
2025-03-12	22.9450	23.2400	21.8900	21.9900	-2.742%	3,659,024	+10.141%
2025-03-11	22.3500	22.9800	22.0825	22.6100	+0.847%	4,164,710	+7.121%
2025-03-10	23.4400	23.5799	22.2600	22.4200	-6.583%	6,160,713	+8.029%
2025-03-07	24.0000	24.3500	23.5200	24.0000	-0.826%	3,435,086	+0.917%
2025-03-06	24.7400	25.0100	24.0500	24.2000	-3.470%	3,400,975	+0.083%
2025-03-05	24.3300	25.1600	24.1100	25.0700	+3.169%	3,185,762	-3.391%
2025-03-04	23.7700	24.8600	23.4400	24.3000	-0.410%	5,035,273	-0.329%
2025-03-03	25.2600	25.4800	24.1800	24.4000	-2.556%	4,278,213	-0.738%
2025-02-28	24.3300	25.0965	24.2000	25.0400	+2.288%	4,072,417	-3.275%
2025-02-27	25.0000	25.3700	24.1400	24.4800	-0.528%	4,560,920	-1.062%
2025-02-26	24.5400	25.2100	24.4500	24.6100	+0.778%	3,239,287	-1.585%
2025-02-25	24.9300	25.2900	23.8300	24.4200	-2.320%	6,525,693	-0.819%
2025-02-24	26.3400	26.3850	24.9500	25.0000	-5.375%	5,782,219	-3.120%
2025-02-21	27.2500	27.5800	26.1553	26.4200	-2.293%	6,029,910	-8.327%
2025-02-20	25.8000	27.4500	25.7600	27.0400	+4.000%	7,710,463	-10.429%
2025-02-19	26.8000	26.9600	25.9200	26.0000	-3.597%	4,301,175	-6.846%
2025-02-18	27.0300	27.5900	26.6608	26.9700	-0.111%	5,311,804	-10.197%
2025-02-14	28.9000	28.9700	26.9000	27.0000	+2.506%	12,115,684	-10.296%
2025-02-13	25.7500	26.4000	25.7500	26.3400	+1.347%	8,210,147	-8.049%
2025-02-12	26.1200	26.4000	25.6000	25.9900	-2.146%	3,987,015	-6.810%
2025-02-11	26.8500	27.7600	26.4700	26.5600	-2.065%	7,017,033	-8.810%
2025-02-10	25.5000	27.2700	25.3000	27.1200	+9.664%	9,629,951	-10.693%
2025-02-07	24.9000	25.0200	24.6000	24.7300	-0.282%	3,383,863	-2.062%
2025-02-06	24.9300	25.3900	24.5300	24.8000	-0.521%	4,275,222	-2.339%
2025-02-05	25.7000	25.8090	24.9000	24.9300	-3.745%	4,550,619	-2.848%
2025-02-04	25.8500	26.2500	25.8000	25.9000	+0.039%	3,308,899	-6.486%
2025-02-03	25.5700	26.5400	25.5000	25.8900	-3.755%	5,699,607	-6.450%
2025-01-31	27.7900	28.1800	26.9000	26.9000	-3.894%	4,488,612	-9.963%
2025-01-30	27.8400	28.2300	27.7125	27.9900	+1.745%	3,276,303	-13.469%
2025-01-29	27.4100	27.7400	27.0600	27.5100	+0.182%	3,165,970	-11.959%
2025-01-28	27.0000	27.5900	26.6539	27.4600	+1.817%	3,153,907	-11.799%
2025-01-27	26.9200	27.6796	26.8000	26.9700	-2.881%	5,044,565	-10.197%
2025-01-24	28.3000	28.6700	27.6200	27.7700	-1.977%	4,484,230	-12.784%
2025-01-23	27.8800	29.2600	27.6800	28.3300	+2.459%	8,762,831	-14.508%
2025-01-22	27.3600	28.0160	27.3000	27.6500	+0.655%	4,869,816	-12.405%
2025-01-21	27.4000	27.5700	26.3300	27.4700	-0.145%	5,846,490	-11.831%
2025-01-17	27.6100	28.7899	27.0200	27.5100	-0.758%	8,915,594	-11.959%
2025-01-16	27.9400	28.1400	27.4100	27.7200	-0.858%	4,403,079	-12.626%
2025-01-15	28.9000	29.3300	27.8400	27.9600	+0.287%	5,988,968	-13.376%
2025-01-14	31.2600	31.6799	27.5601	27.8800	-10.123%	11,794,369	-13.128%
2025-01-13	31.6000	31.7999	30.9000	31.0200	-3.993%	5,511,433	-21.921%
2025-01-10	32.5000	32.9400	31.4000	32.3100	-1.972%	7,037,839	-25.039%
2025-01-08	32.9700	33.3700	32.4100	32.9600	-1.229%	6,272,439	-26.517%
2025-01-07	32.8000	34.4000	31.7100	33.3700	+1.676%	13,317,012	-27.420%
2025-01-06	31.7000	33.4900	30.7600	32.8200	+3.697%	12,599,117	-26.204%
2025-01-03	30.8000	32.1400	30.5659	31.6500	+3.229%	7,407,004	-23.476%
2025-01-02	31.8400	32.0500	30.3701	30.6600	-2.170%	7,958,844	-21.005%
2024-12-31	32.0600	32.4400	31.1000	31.3400	-2.093%	7,382,118	-22.719%
2024-12-30	31.8000	32.8800	31.6100	32.0100	-0.590%	9,578,762	-24.336%
2024-12-27	32.3900	33.0500	30.7300	32.2000	-2.395%	10,134,306	-24.783%
2024-12-26	32.6200	34.3700	31.6000	32.9900	+5.941%	20,464,297	-26.584%
2024-12-24	31.0000	31.5940	30.5800	31.1400	+0.777%	5,523,048	-22.222%
2024-12-23	29.8200	31.1100	29.7802	30.9000	+3.622%	8,221,866	-21.618%
2024-12-20	28.5400	30.5200	28.3093	29.8200	+2.828%	16,870,744	-18.779%
2024-12-19	29.1550	30.6000	28.8200	29.0000	+1.576%	10,161,438	-16.483%
2024-12-18	31.1000	31.7000	28.3400	28.5500	-8.669%	13,934,108	-15.166%
2024-12-17	29.6350	31.8800	29.6350	31.2600	+6.182%	19,939,719	-22.521%
2024-12-16	27.7000	29.5900	27.2700	29.4400	+5.180%	8,688,056	-17.731%
2024-12-13	28.7000	28.8600	27.9220	27.9900	-2.643%	6,556,945	-13.469%
2024-12-12	28.9000	29.6592	28.5800	28.7500	-0.759%	8,845,918	-15.757%
2024-12-11	27.7500	30.1600	27.5100	28.9700	+7.575%	20,464,138	-16.396%
2024-12-10	27.8800	28.3900	26.8500	26.9300	-3.580%	18,168,329	-10.063%
2024-12-09	29.0000	29.8600	27.7400	27.9300	-3.889%	11,482,606	-13.283%
2024-12-06	29.1200	29.3500	28.1100	29.0600	+1.502%	15,133,550	-16.655%
2024-12-05	27.0000	30.8700	26.1501	28.6300	+5.919%	40,689,563	-15.403%
2024-12-04	27.0700	27.8300	26.6300	27.0300	-1.494%	6,379,362	-10.396%
2024-12-03	26.5500	27.5900	26.4907	27.4400	+0.623%	5,993,457	-11.735%
2024-12-02	28.9600	29.3650	26.7450	27.2700	-6.127%	13,559,611	-11.184%
2024-11-29	31.0100	31.0800	28.8500	29.0500	-5.957%	10,463,055	-16.627%
2024-11-27	30.8000	31.5500	30.5100	30.8900	+1.846%	12,852,097	-21.593%
2024-11-26	29.4000	32.1200	28.7800	30.3300	+2.224%	24,643,201	-20.145%
2024-11-25	28.0500	29.7700	27.9600	29.6700	+6.344%	13,049,317	-18.369%
2024-11-22	27.8800	28.4600	27.4200	27.9000	+0.288%	7,949,457	-13.190%
2024-11-21	29.0900	29.1700	27.1800	27.8200	-2.214%	10,572,625	-12.940%
2024-11-20	27.2600	29.8000	27.2600	28.4500	+3.192%	21,972,637	-14.868%
2024-11-19	25.8900	27.6000	25.7100	27.5700	+4.274%	8,629,655	-12.151%
2024-11-18	26.6500	27.1600	25.8500	26.4400	-0.564%	8,532,715	-8.396%
2024-11-15	28.0800	28.5900	26.3200	26.5900	-2.850%	16,436,571	-8.913%
2024-11-14	27.1700	28.2800	26.7203	27.3700	+3.439%	16,492,927	-11.509%
2024-11-13	26.2600	28.2200	26.2200	26.4600	-1.416%	18,477,911	-8.466%
2024-11-12	26.0600	27.1000	24.9500	26.8400	-1.541%	18,961,352	-9.762%
2024-11-11	25.2600	28.0500	24.6271	27.2600	+9.566%	26,616,475	-11.152%
2024-11-08	23.4400	25.3899	23.2400	24.8800	+6.098%	15,858,306	-2.653%
2024-11-07	23.0700	23.6550	22.8100	23.4500	+1.515%	5,525,413	+3.284%
2024-11-06	23.3100	23.8200	22.9000	23.1000	+0.478%	6,613,051	+4.848%
2024-11-05	22.3200	23.2000	22.2734	22.9900	+2.956%	5,850,158	+5.350%
2024-11-04	22.2000	22.6500	21.8823	22.3300	-0.357%	4,278,382	+8.464%
2024-11-01	22.4000	23.0500	22.0800	22.4100	+1.037%	4,734,703	+8.077%
2024-10-31	22.8300	23.0306	22.0500	22.1800	-4.725%	5,578,652	+9.197%
2024-10-30	23.4000	24.5400	22.7500	23.2800	+2.646%	12,371,019	+4.038%
2024-10-29	22.7000	23.2000	22.0900	22.6800	-0.220%	10,044,907	+6.790%
2024-10-28	20.8400	22.7700	20.7300	22.7300	+10.501%	13,623,205	+6.555%
2024-10-25	20.6500	21.4299	20.5400	20.5700	-0.291%	5,971,342	+17.744%
2024-10-24	20.6300	20.8400	20.4800	20.6300	+0.438%	2,681,818	+17.402%
2024-10-23	20.7300	20.9799	20.3500	20.5400	-1.863%	2,927,353	+17.916%
2024-10-22	20.6200	20.9400	20.4300	20.9300	+1.111%	3,231,310	+15.719%
2024-10-21	21.1000	21.2166	20.6600	20.7000	-2.451%	3,904,396	+17.005%
2024-10-18	21.4100	21.6050	20.9800	21.2200	-0.887%	5,250,735	+14.138%
2024-10-17	21.5000	21.6600	21.2300	21.4100	-1.154%	3,011,909	+13.125%
2024-10-16	21.1300	21.7500	21.0300	21.6600	+1.834%	4,261,669	+11.819%
2024-10-15	21.4500	21.6800	20.9750	21.2700	-0.281%	4,842,758	+13.869%
2024-10-14	20.7500	21.6700	20.4600	21.3300	+2.400%	6,635,101	+13.549%
2024-10-11	20.6600	21.2200	20.6600	20.8300	-0.383%	3,929,323	+16.275%
2024-10-10	20.4700	21.0450	20.3750	20.9100	+2.000%	4,155,690	+15.830%
2024-10-09	20.5000	20.7400	20.3000	20.5000	-1.014%	3,870,476	+18.146%
2024-10-08	20.9000	21.2700	20.5258	20.7100	-0.909%	4,832,549	+16.948%
2024-10-07	21.3500	21.5300	20.8100	20.9000	-2.336%	5,979,778	+15.885%
2024-10-04	21.4800	21.9700	21.2873	21.4000	+0.943%	5,314,621	+13.178%
2024-10-03	21.3600	21.7900	21.1100	21.2000	-1.349%	4,659,529	+14.245%
2024-10-02	21.8600	22.3000	21.4100	21.4900	-2.185%	5,663,224	+12.704%
2024-10-01	22.9500	23.1200	21.8100	21.9700	-4.187%	7,176,293	+10.241%
2024-09-30	22.3000	23.6400	22.1700	22.9300	+2.002%	10,133,177	+5.626%
2024-09-27	22.3900	23.1000	21.9700	22.4800	+0.852%	7,415,314	+7.740%
2024-09-26	22.4000	22.6400	21.8700	22.2900	+0.496%	5,771,976	+8.659%
2024-09-25	22.1600	22.8300	22.0650	22.1800	-1.989%	6,137,420	+9.197%
2024-09-24	22.6100	22.7200	21.5400	22.6300	+1.434%	12,112,487	+7.026%
2024-09-23	21.5400	22.5600	21.2301	22.3100	+2.105%	13,945,783	+8.561%
2024-09-20	19.6300	22.0300	19.4820	21.8500	+11.994%	60,804,837	+10.847%
2024-09-19	19.8900	20.0296	19.4700	19.5100	-0.712%	8,900,588	+24.141%
2024-09-18	20.0500	20.2600	19.4200	19.6500	-2.530%	10,728,196	+23.257%
2024-09-17	20.2400	20.5600	19.9200	20.1600	+0.348%	6,299,096	+20.139%
2024-09-16	20.4500	20.5200	19.9159	20.0900	-2.712%	5,967,521	+20.557%
2024-09-13	20.4900	20.9150	20.3400	20.6500	+1.225%	8,052,144	+17.288%
2024-09-12	20.4700	20.7100	19.9910	20.4000	-1.163%	9,567,543	+18.725%
2024-09-11	20.8200	21.0900	19.3100	20.6400	-11.983%	28,921,512	+17.345%
2024-09-10	24.7700	24.8000	23.1320	23.4500	-3.299%	19,174,509	+3.284%
2024-09-09	23.2400	25.0150	23.1600	24.2500	+1.380%	14,060,537	-0.124%
2024-09-06	22.4000	24.4800	21.8000	23.9200	+6.833%	23,875,493	+1.254%
2024-09-05	22.0000	22.6800	21.6568	22.3900	+1.221%	5,099,768	+8.173%
2024-09-04	22.8500	23.7100	22.1100	22.1200	-4.408%	6,696,465	+9.494%