Dark

GME
Gamestop Corporation - Class A
stock NYSE

Market Open

Apr 15, 2026 3:47:57 PM EDT

24.75USD+2.996%(+0.72)8,218,243

24.74Bid 24.75Ask 0.01Spread

Pre-market

Apr 15, 2026 9:28:30 AM EDT

24.08USD+0.208%(+0.05)37,951

After-hours

Apr 14, 2026 4:53:30 PM EDT

24.11USD+0.229%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-15	24.1500	24.8400	24.020000	24.7500	+2.996%	8,218,243	0.000%
2026-04-14	23.4500	24.3000	23.430000	24.0300	+2.692%	10,482,680	+2.996%
2026-04-13	23.0000	23.4300	22.730000	23.4000	+0.775%	5,516,044	+5.769%
2026-04-10	22.9500	23.2500	22.513100	23.2200	+1.530%	5,856,406	+6.589%
2026-04-09	22.9000	23.3500	22.830000	22.8700	-0.175%	3,163,642	+8.220%
2026-04-08	23.7000	23.7600	22.890967	22.9100	-2.219%	6,788,642	+8.031%
2026-04-07	23.0800	23.5400	22.680000	23.4300	+1.516%	10,668,306	+5.634%
2026-04-06	23.3100	23.6150	23.080000	23.0800	-1.199%	3,660,084	+7.236%
2026-04-02	22.5800	23.4300	22.570000	23.3600	+2.636%	3,855,173	+5.950%
2026-04-01	23.2900	23.3500	22.720000	22.7600	-1.215%	4,417,721	+8.743%
2026-03-31	22.4000	23.1000	22.380000	23.0400	+3.458%	8,431,059	+7.422%
2026-03-30	22.3500	22.6300	22.060000	22.2700	+0.769%	6,651,601	+11.136%
2026-03-27	22.6600	22.7900	22.030000	22.1000	-2.039%	5,068,847	+11.991%
2026-03-26	22.9100	23.2200	22.450000	22.5600	-2.253%	6,905,942	+9.707%
2026-03-25	22.7750	23.4950	22.460000	23.0800	+1.184%	7,850,125	+7.236%
2026-03-24	22.7600	23.1000	22.450000	22.8100	-0.955%	8,085,909	+8.505%
2026-03-23	22.7000	23.1450	22.560100	23.0300	+2.038%	5,227,261	+7.469%
2026-03-20	23.1000	23.1750	22.360000	22.5700	-2.841%	7,087,962	+9.659%
2026-03-19	22.9500	23.3500	22.720000	23.2300	-0.557%	5,194,520	+6.543%
2026-03-18	23.5200	23.6499	23.290000	23.3600	-0.975%	3,075,865	+5.950%
2026-03-17	23.3000	23.8000	23.282000	23.5900	+1.332%	3,078,284	+4.917%
2026-03-16	23.6700	23.8200	23.260000	23.2800	-1.062%	6,134,901	+6.314%
2026-03-13	24.3000	24.7400	23.500000	23.5300	-3.684%	6,399,440	+5.185%
2026-03-12	24.4000	24.6400	24.105000	24.4300	-0.123%	5,201,777	+1.310%
2026-03-11	24.2900	24.6800	23.960000	24.4600	+0.369%	5,152,609	+1.186%
2026-03-10	24.5200	25.0000	24.325000	24.3700	-1.734%	5,144,421	+1.559%
2026-03-09	24.0000	24.9700	23.930000	24.8000	+1.764%	7,210,921	-0.202%
2026-03-06	23.7300	24.3900	23.620000	24.3700	+2.052%	5,825,288	+1.559%
2026-03-05	23.8000	24.2250	23.530000	23.8800	+0.042%	5,297,089	+3.643%
2026-03-04	23.9500	24.2000	23.768000	23.8700	+0.210%	3,485,562	+3.687%
2026-03-03	23.7800	24.1650	23.450000	23.8200	-1.570%	4,123,954	+3.904%
2026-03-02	23.5400	24.2050	23.400000	24.2000	+0.707%	4,620,537	+2.273%
2026-02-27	23.7900	24.2200	23.700000	24.0300	-0.290%	4,336,658	+2.996%
2026-02-26	24.2100	24.5300	23.720000	24.1000	-0.495%	5,043,928	+2.697%
2026-02-25	23.8500	24.3100	23.700000	24.2200	+1.893%	4,567,571	+2.188%
2026-02-24	23.6900	24.3399	23.550000	23.7700	+0.550%	5,466,663	+4.123%
2026-02-23	23.2400	23.7000	22.790000	23.6400	+0.896%	5,669,274	+4.695%
2026-02-20	23.5600	23.8100	23.395000	23.4300	-1.967%	4,169,423	+5.634%
2026-02-19	23.7700	24.0900	23.580000	23.9000	+0.126%	3,626,281	+3.556%
2026-02-18	23.2500	24.0350	23.085000	23.8700	+2.623%	5,007,688	+3.687%
2026-02-17	23.5500	23.8200	23.230000	23.2600	-1.315%	4,338,099	+6.406%
2026-02-13	23.6100	24.0900	23.440000	23.5700	+0.213%	6,331,530	+5.006%
2026-02-12	24.2100	24.3650	23.360000	23.5200	-2.850%	6,683,849	+5.230%
2026-02-11	24.8100	24.8300	24.040000	24.2100	-2.458%	4,755,813	+2.230%
2026-02-10	24.5100	25.2100	24.020000	24.8200	+0.731%	5,797,369	-0.282%
2026-02-09	24.8850	24.9700	24.200000	24.6400	-1.361%	5,328,214	+0.446%
2026-02-06	24.8000	25.3950	24.440000	24.9800	+1.175%	10,022,501	-0.921%
2026-02-05	24.7500	25.4950	24.550000	24.6900	-1.161%	10,209,513	+0.243%
2026-02-04	24.4800	25.1599	24.050000	24.9800	+1.876%	9,779,550	-0.921%
2026-02-03	25.1600	25.3000	23.840000	24.5200	-5.145%	15,875,873	+0.938%
2026-02-02	24.3800	25.9300	24.050000	25.8500	+8.250%	24,507,551	-4.255%
2026-01-30	23.2900	24.0100	23.290000	23.8800	+4.691%	16,706,138	+3.643%
2026-01-29	23.5000	23.5999	22.700000	22.8100	-3.511%	7,554,599	+8.505%
2026-01-28	24.2300	24.2500	23.370000	23.6400	-2.354%	8,514,544	+4.695%
2026-01-27	24.0000	24.5000	23.240000	24.2100	+0.833%	16,600,911	+2.230%
2026-01-26	23.4600	25.0100	22.950100	24.0100	+4.437%	38,040,993	+3.082%
2026-01-23	23.1400	23.1700	22.270000	22.9900	-0.648%	10,347,470	+7.656%
2026-01-22	22.4000	23.5000	22.170000	23.1400	+6.685%	15,762,355	+6.958%
2026-01-21	21.6700	21.9250	21.360000	21.6900	+2.796%	8,366,858	+14.108%
2026-01-20	20.8000	21.2500	20.690000	21.1000	0.000%	6,814,153	+17.299%
2026-01-16	21.3300	21.4700	21.060000	21.1000	-1.217%	3,682,624	+17.299%
2026-01-15	20.9700	21.4200	20.880000	21.3600	+1.618%	4,981,293	+15.871%
2026-01-14	21.0000	21.0800	20.790000	21.0200	0.000%	4,307,938	+17.745%
2026-01-13	20.9900	21.2100	20.840000	21.0200	+0.191%	4,114,409	+17.745%
2026-01-12	21.0800	21.3050	20.920000	20.9800	-1.178%	3,558,247	+17.969%
2026-01-09	21.2800	21.7290	21.051200	21.2300	-0.887%	4,815,797	+16.580%
2026-01-08	21.2000	21.4400	21.090000	21.4200	+0.611%	4,106,581	+15.546%
2026-01-07	21.6500	22.0150	21.185000	21.2900	+3.049%	10,656,190	+16.252%
2026-01-06	20.6300	20.9050	20.570000	20.6600	-0.290%	3,399,535	+19.797%
2026-01-05	20.6500	20.8299	20.330000	20.7200	+0.485%	7,666,268	+19.450%
2026-01-02	20.2600	20.8650	20.160000	20.6200	+2.689%	4,540,886	+20.029%
2025-12-31	20.4500	20.4900	19.990000	20.0800	-2.049%	6,410,532	+23.257%
2025-12-30	20.5250	20.6950	20.350000	20.5000	-0.146%	4,559,474	+20.732%
2025-12-29	21.0400	21.2850	20.460000	20.5300	-2.655%	5,993,480	+20.555%
2025-12-26	21.5000	21.5000	20.955000	21.0900	-2.044%	3,809,376	+17.354%
2025-12-24	21.2300	21.5700	21.230000	21.5300	+0.702%	1,777,081	+14.956%
2025-12-23	21.6600	21.6830	21.130000	21.3800	-1.656%	4,377,571	+15.762%
2025-12-22	22.5150	22.7799	21.700000	21.7400	-3.421%	6,481,078	+13.845%
2025-12-19	22.5800	22.6400	22.280100	22.5100	-0.222%	7,371,399	+9.951%
2025-12-18	22.9550	23.0992	22.530100	22.5600	-2.041%	4,579,045	+9.707%
2025-12-17	22.2900	23.1700	22.270000	23.0300	+3.366%	6,116,600	+7.469%
2025-12-16	22.1600	22.3400	21.800000	22.2800	+0.860%	3,915,811	+11.086%
2025-12-15	21.3600	22.5800	21.080000	22.0900	+4.051%	7,988,551	+12.042%
2025-12-12	21.8900	21.9700	21.090000	21.2300	-2.882%	5,356,089	+16.580%
2025-12-11	22.0200	22.1800	21.530000	21.8600	-1.175%	4,645,307	+13.220%
2025-12-10	21.5650	22.4700	21.500000	22.1200	-4.284%	11,543,639	+11.890%
2025-12-09	23.2500	24.0000	23.100000	23.1100	-1.028%	9,146,070	+7.096%
2025-12-08	23.0300	23.5500	23.020000	23.3500	+1.522%	5,306,900	+5.996%
2025-12-05	23.0000	23.0700	22.530000	23.0000	+0.218%	5,677,348	+7.609%
2025-12-04	23.2600	23.4700	22.645000	22.9500	-1.120%	7,184,138	+7.843%
2025-12-03	22.9100	23.2800	22.715000	23.2100	+1.754%	11,061,345	+6.635%
2025-12-02	22.8000	23.3650	22.480000	22.8100	+0.088%	8,086,350	+8.505%
2025-12-01	22.1500	23.0650	22.110000	22.7900	+1.154%	7,875,063	+8.600%
2025-11-28	22.2800	22.7500	22.040000	22.5300	+4.161%	8,770,836	+9.854%
2025-11-26	21.1800	21.8300	21.110000	21.6300	+2.707%	4,634,735	+14.424%
2025-11-25	20.4900	21.3600	20.310000	21.0600	+2.782%	4,785,113	+17.521%
2025-11-24	20.1900	20.5550	20.120000	20.4900	+1.738%	5,569,658	+20.791%
2025-11-21	19.9500	20.6300	19.940000	20.1400	+1.003%	5,505,834	+22.890%
2025-11-20	20.5500	20.6900	19.930000	19.9400	-2.351%	6,018,560	+24.122%
2025-11-19	20.4000	20.5050	20.110000	20.4200	-0.390%	5,186,655	+21.205%
2025-11-18	20.3900	20.6700	20.180000	20.5000	0.000%	3,727,555	+20.732%
2025-11-17	20.5700	20.8400	20.270000	20.5000	-0.774%	4,958,078	+20.732%
2025-11-14	20.6500	20.9900	20.410000	20.6600	-1.431%	5,886,542	+19.797%
2025-11-13	21.2800	21.3300	20.880000	20.9600	-1.873%	7,404,838	+18.082%
2025-11-12	21.4600	21.7400	21.255000	21.3600	-0.420%	4,335,197	+15.871%
2025-11-11	21.4200	21.6150	21.225000	21.4500	-0.186%	2,849,935	+15.385%
2025-11-10	21.6700	21.8100	21.300000	21.4900	-0.047%	4,719,387	+15.170%
2025-11-07	21.1000	21.7350	20.950000	21.5000	+0.703%	6,520,145	+15.116%
2025-11-06	21.9600	22.0200	21.350000	21.3500	-2.999%	5,718,101	+15.925%
2025-11-05	21.9800	22.3400	21.890000	22.0100	+0.136%	3,885,526	+12.449%
2025-11-04	21.8700	22.2700	21.580000	21.9800	-0.588%	5,149,118	+12.602%
2025-11-03	22.2500	22.4150	21.960000	22.1100	-0.808%	6,276,116	+11.940%
2025-10-31	22.7750	22.8044	22.290000	22.2900	-1.284%	4,984,411	+11.036%
2025-10-30	23.1700	23.2700	22.560000	22.5800	-3.422%	6,431,958	+9.610%
2025-10-29	23.3400	23.4200	22.880000	23.3800	+0.343%	5,696,936	+5.860%
2025-10-28	23.5200	23.6300	23.222500	23.3000	-0.977%	7,974,560	+6.223%
2025-10-27	24.5000	24.5400	23.440000	23.5300	+0.987%	9,428,707	+5.185%
2025-10-24	23.4500	23.6000	23.220000	23.3000	-1.397%	5,761,780	+6.223%
2025-10-23	22.5300	23.8300	22.456000	23.6300	+5.069%	10,637,953	+4.740%
2025-10-22	22.6900	23.3300	22.240000	22.4900	-1.360%	10,997,999	+10.049%
2025-10-21	23.0800	23.3400	22.800000	22.8000	-2.439%	6,378,092	+8.553%
2025-10-20	23.1200	23.3900	23.120000	23.3700	+1.300%	4,424,363	+5.905%
2025-10-17	22.9500	23.3899	22.900000	23.0700	+0.523%	6,206,263	+7.282%
2025-10-16	23.3000	23.5300	22.860000	22.9500	-1.839%	6,549,759	+7.843%
2025-10-15	23.3000	23.6600	23.210000	23.3800	+0.732%	5,018,139	+5.860%
2025-10-14	23.1200	23.6700	22.880000	23.2100	-1.611%	4,470,901	+6.635%
2025-10-13	23.4800	23.8000	23.110000	23.5900	+1.245%	5,772,105	+4.917%
2025-10-10	24.0800	24.2000	23.280000	23.3000	-3.199%	9,744,316	+6.223%
2025-10-09	24.5800	24.7413	23.860000	24.0700	-1.393%	11,821,160	+2.825%
2025-10-08	24.3800	25.0500	24.130000	24.4100	+0.246%	7,183,811	+1.393%
2025-10-07	25.0500	25.2400	24.305000	24.3500	-2.794%	10,779,916	+1.643%
2025-10-06	25.5500	25.8300	25.010000	25.0500	-1.300%	11,543,446	-1.198%
2025-10-03	26.3600	26.9900	25.155000	25.3800	+2.564%	11,615,905	-2.482%
2025-10-02	25.4545	25.5455	24.290900	24.7455	-10.634%	15,978,549	+0.018%
2025-10-01	27.2500	27.7850	27.176000	27.6900	+1.503%	8,187,127	-10.618%
2025-09-30	27.2100	27.3400	26.795000	27.2800	+0.257%	5,392,802	-9.274%
2025-09-29	27.2000	27.2100	26.790000	27.2100	+2.990%	7,979,038	-9.041%
2025-09-26	25.5300	26.8000	25.440000	26.4200	+4.551%	8,048,334	-6.321%
2025-09-25	25.9300	26.3400	25.270000	25.2700	-3.733%	8,210,462	-2.058%
2025-09-24	26.8300	27.0500	26.220000	26.2500	-2.052%	5,508,834	-5.714%
2025-09-23	26.9050	27.2400	26.590000	26.8000	+0.075%	7,063,968	-7.649%
2025-09-22	26.0000	27.3400	25.970000	26.7800	+2.684%	11,263,598	-7.580%
2025-09-19	25.8300	26.3889	25.790000	26.0800	+0.773%	9,567,601	-5.100%
2025-09-18	26.2100	26.4165	25.840000	25.8800	-0.843%	7,806,246	-4.366%
2025-09-17	26.3500	26.4650	25.580300	26.1000	-0.911%	7,897,132	-5.172%
2025-09-16	25.6900	26.4200	25.610000	26.3400	+3.173%	9,829,954	-6.036%
2025-09-15	25.0000	25.8100	24.990000	25.5300	+2.407%	9,603,984	-3.055%
2025-09-12	24.8900	25.1380	24.750000	24.9300	+0.322%	9,320,071	-0.722%
2025-09-11	24.0000	24.8500	23.890000	24.8500	+1.970%	12,512,626	-0.402%
2025-09-10	25.2050	25.4300	24.040000	24.3700	+3.306%	46,253,973	+1.559%
2025-09-09	23.1000	23.6280	22.940000	23.5900	+1.593%	18,374,443	+4.917%
2025-09-08	22.6600	23.4700	22.561900	23.2200	+2.698%	10,151,222	+6.589%
2025-09-05	22.6000	22.7850	22.280000	22.6100	+1.073%	11,183,337	+9.465%
2025-09-04	22.7600	22.8454	22.370000	22.3700	-2.229%	5,531,803	+10.639%
2025-09-03	23.5100	23.7300	22.680700	22.8800	-2.264%	9,771,430	+8.173%
2025-09-02	22.3550	23.4100	22.180000	23.4100	+4.462%	9,567,042	+5.724%
2025-08-29	22.7200	22.8200	22.410000	22.4100	-1.667%	5,371,497	+10.442%
2025-08-28	22.5600	22.8950	22.370000	22.7900	+1.289%	6,482,312	+8.600%
2025-08-27	22.4600	22.5750	22.270000	22.5000	+0.897%	6,891,997	+10.000%
2025-08-26	22.6700	22.8000	22.270000	22.3000	-1.675%	7,867,554	+10.987%
2025-08-25	22.8600	22.9000	22.563600	22.6800	-0.917%	3,801,008	+9.127%
2025-08-22	22.6500	23.0258	22.615000	22.8900	+1.463%	5,551,442	+8.126%
2025-08-21	22.6000	22.6224	22.380000	22.5600	-0.309%	4,090,609	+9.707%
2025-08-20	22.7200	22.7679	22.370000	22.6300	-0.833%	4,388,719	+9.368%
2025-08-19	23.1000	23.1800	22.700000	22.8200	-1.255%	5,532,814	+8.457%
2025-08-18	22.9400	23.1700	22.900000	23.1100	+0.741%	5,107,095	+7.096%
2025-08-15	22.9400	23.0200	22.665000	22.9400	+0.218%	4,965,589	+7.890%
2025-08-14	22.8400	22.9099	22.570000	22.8900	-0.565%	4,779,950	+8.126%
2025-08-13	22.9500	23.2100	22.810000	23.0200	+0.392%	5,349,328	+7.515%
2025-08-12	22.5000	22.9450	22.470000	22.9300	+2.320%	4,887,648	+7.937%
2025-08-11	22.2900	22.8050	22.290000	22.4100	+0.629%	5,212,532	+10.442%
2025-08-08	22.6300	22.8300	22.220000	22.2700	-1.678%	4,833,088	+11.136%
2025-08-07	22.8000	23.1250	22.490000	22.6500	-0.701%	4,456,288	+9.272%
2025-08-06	22.8200	22.8600	22.420100	22.8100	0.000%	4,825,043	+8.505%
2025-08-05	22.5000	23.0500	22.460000	22.8100	+0.795%	4,981,405	+8.505%
2025-08-04	22.2500	22.6700	22.070000	22.6300	+2.398%	5,059,365	+9.368%
2025-08-01	22.3200	22.6060	21.920000	22.1000	-1.559%	7,878,440	+11.991%
2025-07-31	22.3500	23.3400	22.300000	22.4500	0.000%	13,749,907	+10.245%
2025-07-30	22.5900	22.7850	22.270000	22.4500	-0.443%	7,956,586	+10.245%
2025-07-29	23.0100	23.0400	22.530000	22.5500	-1.871%	6,078,838	+9.756%
2025-07-28	23.3450	23.5600	22.950000	22.9800	-1.500%	11,481,943	+7.702%
2025-07-25	23.5100	23.6000	23.250000	23.3300	-0.850%	7,090,634	+6.087%
2025-07-24	23.8900	23.9400	23.460000	23.5300	-1.795%	6,338,139	+5.185%
2025-07-23	24.4600	24.7500	23.810000	23.9600	-1.237%	8,305,149	+3.297%
2025-07-22	24.1400	24.8400	23.530000	24.2600	+0.248%	12,006,257	+2.020%
2025-07-21	23.2800	24.4300	23.050000	24.2000	+3.952%	17,718,374	+2.273%
2025-07-18	23.4600	23.5100	23.130000	23.2800	-0.513%	6,628,396	+6.314%
2025-07-17	23.5400	23.7200	23.380000	23.4000	-1.182%	7,307,167	+5.769%
2025-07-16	23.4000	23.8450	23.310000	23.6800	+1.981%	7,738,267	+4.519%
2025-07-15	23.6600	23.6800	23.170000	23.2200	-2.025%	7,321,570	+6.589%
2025-07-14	23.4400	23.8400	23.392700	23.7000	+1.586%	7,769,614	+4.430%
2025-07-11	23.1300	24.0500	23.130000	23.3300	+0.996%	11,454,086	+6.087%
2025-07-10	23.0400	23.3264	23.010000	23.1000	-0.388%	5,990,997	+7.143%
2025-07-09	22.8800	23.6000	22.530000	23.1900	+1.934%	14,641,415	+6.727%
2025-07-08	22.7100	22.9500	22.580000	22.7500	+0.575%	7,863,631	+8.791%
2025-07-07	23.4800	23.4800	22.530000	22.6200	-4.112%	12,873,527	+9.416%
2025-07-03	23.8500	24.1600	23.490000	23.5900	-1.503%	5,566,463	+4.917%
2025-07-02	23.9000	24.1000	23.750000	23.9500	+1.140%	6,428,597	+3.340%
2025-07-01	24.1500	24.5000	23.680000	23.6800	-2.911%	8,308,047	+4.519%
2025-06-30	23.6400	24.4000	23.540000	24.3900	+3.391%	10,439,313	+1.476%
2025-06-27	23.9900	24.2600	23.460000	23.5900	-1.214%	11,638,237	+4.917%
2025-06-26	23.4000	24.0600	23.300000	23.8800	+1.401%	8,777,965	+3.643%
2025-06-25	23.3800	23.6900	23.050000	23.5500	+1.116%	9,840,749	+5.096%
2025-06-24	23.0300	23.3260	22.850000	23.2900	+2.060%	11,660,172	+6.269%
2025-06-23	23.0300	23.3300	22.450000	22.8200	-2.728%	12,120,494	+8.457%
2025-06-20	23.5200	23.7250	23.130000	23.4600	+0.085%	19,994,180	+5.499%
2025-06-18	23.0700	23.9500	22.929700	23.4400	+1.957%	14,712,148	+5.589%
2025-06-17	23.0000	23.7800	22.790000	22.9900	-1.415%	24,797,599	+7.656%
2025-06-16	22.7700	23.4600	22.410000	23.3200	+5.330%	31,522,657	+6.132%
2025-06-13	22.1800	23.1500	22.103300	22.1400	0.000%	59,849,893	+11.789%
2025-06-12	23.5700	24.3000	21.540000	22.1400	-22.452%	172,324,520	+11.789%
2025-06-11	29.0200	29.4138	28.420000	28.5500	-5.307%	18,039,170	-13.310%
2025-06-10	30.5400	30.6000	29.660000	30.1500	-0.626%	11,974,428	-17.910%
2025-06-09	29.9200	30.4900	29.450000	30.3400	+2.569%	5,836,161	-18.425%
2025-06-06	29.6800	30.0000	29.520000	29.5800	+0.441%	4,379,288	-16.329%
2025-06-05	29.8100	30.6080	29.230000	29.4500	-1.669%	6,356,776	-15.959%
2025-06-04	29.9000	30.9700	29.340000	29.9500	-0.498%	7,313,977	-17.362%
2025-06-03	30.8100	31.0500	30.020000	30.1000	-1.762%	6,086,532	-17.774%
2025-06-02	29.8700	30.8800	29.730000	30.6400	+2.819%	7,430,729	-19.223%
2025-05-30	29.2000	30.4900	29.185000	29.8000	+0.778%	10,227,796	-16.946%
2025-05-29	31.1700	31.3500	29.320000	29.5700	-5.255%	15,887,926	-16.300%
2025-05-28	35.7850	35.8100	30.730000	31.2100	-10.854%	45,300,350	-20.698%
2025-05-27	33.9700	35.7400	33.630000	35.0100	+5.995%	33,217,805	-29.306%
2025-05-23	30.6000	33.2100	30.545000	33.0300	+7.032%	30,477,595	-25.068%
2025-05-22	28.5500	31.0000	28.490000	30.8600	+10.018%	21,451,030	-19.799%
2025-05-21	28.4000	29.1900	28.020100	28.0500	-1.613%	8,762,022	-11.765%
2025-05-20	27.8900	28.7800	27.850000	28.5100	+2.223%	4,795,105	-13.188%
2025-05-19	27.7500	28.2000	27.690000	27.8900	-1.968%	4,223,534	-11.259%
2025-05-16	28.6100	29.0600	28.300000	28.4500	-0.629%	6,504,447	-13.005%
2025-05-15	28.5800	28.6400	27.420000	28.6300	-0.348%	9,364,353	-13.552%
2025-05-14	28.4800	29.3900	28.300000	28.7300	+1.198%	14,552,315	-13.853%
2025-05-13	28.0500	28.8599	28.050000	28.3900	+1.212%	10,365,258	-12.821%
2025-05-12	28.0600	28.1800	27.285000	28.0500	+1.852%	7,395,242	-11.765%
2025-05-09	26.7800	27.7300	26.760000	27.5400	+2.838%	7,795,212	-10.131%
2025-05-08	26.3000	26.9900	26.180000	26.7800	+2.960%	6,521,684	-7.580%
2025-05-07	26.1900	26.3400	25.880000	26.0100	-0.115%	4,386,935	-4.844%
2025-05-06	26.4400	26.5000	25.665000	26.0400	-2.105%	5,883,843	-4.954%
2025-05-05	27.3250	27.4100	26.350000	26.6000	-3.202%	7,132,359	-6.955%
2025-05-02	27.7000	27.9163	27.150000	27.4800	+0.182%	5,579,861	-9.934%
2025-05-01	27.9800	28.3500	27.415000	27.4300	-1.543%	5,693,525	-9.770%
2025-04-30	26.9000	27.9300	26.790000	27.8600	+2.201%	6,578,094	-11.163%
2025-04-29	27.4500	27.9400	27.260000	27.2600	-1.196%	5,497,551	-9.208%
2025-04-28	27.4000	27.5900	26.980000	27.5900	+0.473%	6,819,305	-10.294%
2025-04-25	27.1300	27.8000	27.130000	27.4600	+1.403%	5,853,359	-9.869%
2025-04-24	27.1000	27.5799	26.836000	27.0800	-0.147%	6,212,122	-8.604%
2025-04-23	28.2000	28.2500	26.960000	27.1200	-2.446%	8,862,655	-8.739%
2025-04-22	26.9900	27.9400	26.880000	27.8000	+3.848%	11,065,946	-10.971%
2025-04-21	26.7100	27.0399	25.790000	26.7700	-0.037%	7,545,567	-7.546%
2025-04-17	26.2100	27.1854	26.170000	26.7800	+2.019%	7,434,838	-7.580%
2025-04-16	26.4500	26.6635	25.720100	26.2500	-1.685%	6,292,788	-5.714%
2025-04-15	26.8800	27.3800	26.620000	26.7000	-1.038%	6,738,083	-7.303%
2025-04-14	26.6600	27.1800	25.680000	26.9800	+2.197%	10,628,362	-8.265%
2025-04-11	25.5000	26.4400	25.250000	26.4000	+5.516%	10,984,060	-6.250%
2025-04-10	25.0000	26.2000	24.410000	25.0200	-1.496%	11,545,364	-1.079%
2025-04-09	23.0300	25.4590	23.030000	25.4000	+8.593%	17,695,938	-2.559%
2025-04-08	24.8200	24.9318	22.970000	23.3900	-3.705%	12,062,268	+5.814%
2025-04-07	22.6000	25.0200	22.400000	24.2900	+3.406%	17,191,901	+1.894%
2025-04-04	21.4200	23.8500	20.780000	23.4900	+11.327%	20,608,194	+5.364%
2025-04-03	21.6000	21.7800	21.080000	21.1000	-7.007%	11,141,888	+17.299%
2025-04-02	22.4900	23.0200	22.250000	22.6900	+0.354%	10,965,121	+9.079%
2025-04-01	22.7550	23.2450	21.950000	22.6100	+1.299%	14,435,333	+9.465%
2025-03-31	21.4000	22.6300	20.730100	22.3200	+2.715%	16,147,925	+10.887%
2025-03-28	21.8900	22.7900	21.700000	21.7300	-1.630%	44,771,676	+13.898%
2025-03-27	25.8650	26.2800	21.160000	22.0900	-22.109%	96,733,093	+12.042%
2025-03-26	28.8400	29.8000	27.320000	28.3600	+11.654%	53,244,736	-12.729%
2025-03-25	25.7000	25.7700	24.990100	25.4000	-0.820%	10,082,747	-2.559%
2025-03-24	25.3500	25.8300	25.150000	25.6100	+3.475%	4,999,301	-3.358%
2025-03-21	23.7500	24.8100	23.650000	24.7500	+5.274%	6,623,924	0.000%
2025-03-20	23.6500	24.1200	23.510000	23.5100	-0.844%	1,978,787	+5.274%
2025-03-19	23.4000	23.9900	23.260000	23.7100	+1.760%	2,866,852	+4.386%
2025-03-18	23.2900	23.6200	23.140000	23.3000	-0.851%	2,098,096	+6.223%
2025-03-17	23.2400	23.7300	22.970000	23.5000	+1.952%	2,814,579	+5.319%
2025-03-14	22.2900	23.1500	22.290000	23.0500	+5.011%	3,859,058	+7.375%
2025-03-13	22.0500	22.2500	21.560000	21.9500	-0.182%	3,814,496	+12.756%
2025-03-12	22.9450	23.2400	21.890000	21.9900	-2.742%	3,659,024	+12.551%
2025-03-11	22.3500	22.9800	22.082500	22.6100	+0.847%	4,164,710	+9.465%
2025-03-10	23.4400	23.5799	22.260000	22.4200	-6.583%	6,160,713	+10.393%
2025-03-07	24.0000	24.3500	23.520000	24.0000	-0.826%	3,435,086	+3.125%
2025-03-06	24.7400	25.0100	24.050000	24.2000	-3.470%	3,400,975	+2.273%
2025-03-05	24.3300	25.1600	24.110000	25.0700	+3.169%	3,185,762	-1.276%
2025-03-04	23.7700	24.8600	23.440000	24.3000	-0.410%	5,035,273	+1.852%
2025-03-03	25.2600	25.4800	24.180000	24.4000	-2.556%	4,278,213	+1.434%
2025-02-28	24.3300	25.0965	24.200000	25.0400	+2.288%	4,072,417	-1.158%
2025-02-27	25.0000	25.3700	24.140000	24.4800	-0.528%	4,560,920	+1.103%
2025-02-26	24.5400	25.2100	24.450000	24.6100	+0.778%	3,239,287	+0.569%
2025-02-25	24.9300	25.2900	23.830000	24.4200	-2.320%	6,525,693	+1.351%
2025-02-24	26.3400	26.3850	24.950000	25.0000	-5.375%	5,782,219	-1.000%
2025-02-21	27.2500	27.5800	26.155300	26.4200	-2.293%	6,029,910	-6.321%
2025-02-20	25.8000	27.4500	25.760000	27.0400	+4.000%	7,710,463	-8.469%
2025-02-19	26.8000	26.9600	25.920000	26.0000	-3.597%	4,301,175	-4.808%
2025-02-18	27.0300	27.5900	26.660800	26.9700	-0.111%	5,311,804	-8.231%
2025-02-14	28.9000	28.9700	26.900000	27.0000	+2.506%	12,115,684	-8.333%
2025-02-13	25.7500	26.4000	25.750000	26.3400	+1.347%	8,210,147	-6.036%
2025-02-12	26.1200	26.4000	25.600000	25.9900	-2.146%	3,987,015	-4.771%
2025-02-11	26.8500	27.7600	26.470000	26.5600	-2.065%	7,017,033	-6.815%
2025-02-10	25.5000	27.2700	25.300000	27.1200	+9.664%	9,629,951	-8.739%
2025-02-07	24.9000	25.0200	24.600000	24.7300	-0.282%	3,383,863	+0.081%
2025-02-06	24.9300	25.3900	24.530000	24.8000	-0.521%	4,275,222	-0.202%
2025-02-05	25.7000	25.8090	24.900000	24.9300	-3.745%	4,550,619	-0.722%
2025-02-04	25.8500	26.2500	25.800000	25.9000	+0.039%	3,308,899	-4.440%
2025-02-03	25.5700	26.5400	25.500000	25.8900	-3.755%	5,699,607	-4.403%
2025-01-31	27.7900	28.1800	26.900000	26.9000	-3.894%	4,488,612	-7.993%
2025-01-30	27.8400	28.2300	27.712500	27.9900	+1.745%	3,276,303	-11.576%
2025-01-29	27.4100	27.7400	27.060000	27.5100	+0.182%	3,165,970	-10.033%
2025-01-28	27.0000	27.5900	26.653900	27.4600	+1.817%	3,153,907	-9.869%
2025-01-27	26.9200	27.6796	26.800000	26.9700	-2.881%	5,044,565	-8.231%
2025-01-24	28.3000	28.6700	27.620000	27.7700	-1.977%	4,484,230	-10.875%
2025-01-23	27.8800	29.2600	27.680000	28.3300	+2.459%	8,762,831	-12.637%
2025-01-22	27.3600	28.0160	27.300000	27.6500	+0.655%	4,869,816	-10.488%
2025-01-21	27.4000	27.5700	26.330000	27.4700	-0.145%	5,846,490	-9.902%
2025-01-17	27.6100	28.7899	27.020000	27.5100	-0.758%	8,915,594	-10.033%
2025-01-16	27.9400	28.1400	27.410000	27.7200	-0.858%	4,403,079	-10.714%
2025-01-15	28.9000	29.3300	27.840000	27.9600	+0.287%	5,988,968	-11.481%
2025-01-14	31.2600	31.6799	27.560100	27.8800	-10.123%	11,794,369	-11.227%
2025-01-13	31.6000	31.7999	30.900000	31.0200	-3.993%	5,511,433	-20.213%
2025-01-10	32.5000	32.9400	31.400000	32.3100	-1.972%	7,037,839	-23.398%
2025-01-08	32.9700	33.3700	32.410000	32.9600	-1.229%	6,272,439	-24.909%
2025-01-07	32.8000	34.4000	31.710000	33.3700	+1.676%	13,317,012	-25.832%
2025-01-06	31.7000	33.4900	30.760000	32.8200	+3.697%	12,599,117	-24.589%
2025-01-03	30.8000	32.1400	30.565900	31.6500	+3.229%	7,407,004	-21.801%
2025-01-02	31.8400	32.0500	30.370100	30.6600	-2.170%	7,958,844	-19.276%
2024-12-31	32.0600	32.4400	31.100000	31.3400	-2.093%	7,382,118	-21.027%
2024-12-30	31.8000	32.8800	31.610000	32.0100	-0.590%	9,578,762	-22.680%
2024-12-27	32.3900	33.0500	30.730000	32.2000	-2.395%	10,134,306	-23.137%
2024-12-26	32.6200	34.3700	31.600000	32.9900	+5.941%	20,464,297	-24.977%
2024-12-24	31.0000	31.5940	30.580000	31.1400	+0.777%	5,523,048	-20.520%
2024-12-23	29.8200	31.1100	29.780200	30.9000	+3.622%	8,221,866	-19.903%
2024-12-20	28.5400	30.5200	28.309300	29.8200	+2.828%	16,870,744	-17.002%
2024-12-19	29.1550	30.6000	28.820000	29.0000	+1.576%	10,161,438	-14.655%
2024-12-18	31.1000	31.7000	28.340000	28.5500	-8.669%	13,934,108	-13.310%
2024-12-17	29.6350	31.8800	29.635000	31.2600	+6.182%	19,939,719	-20.825%
2024-12-16	27.7000	29.5900	27.270000	29.4400	+5.180%	8,688,056	-15.931%
2024-12-13	28.7000	28.8600	27.922000	27.9900	-2.643%	6,556,945	-11.576%
2024-12-12	28.9000	29.6592	28.580000	28.7500	-0.759%	8,845,918	-13.913%
2024-12-11	27.7500	30.1600	27.510000	28.9700	+7.575%	20,464,138	-14.567%
2024-12-10	27.8800	28.3900	26.850000	26.9300	-3.580%	18,168,329	-8.095%
2024-12-09	29.0000	29.8600	27.740000	27.9300	-3.889%	11,482,606	-11.386%
2024-12-06	29.1200	29.3500	28.110000	29.0600	+1.502%	15,133,550	-14.831%
2024-12-05	27.0000	30.8700	26.150100	28.6300	+5.919%	40,689,563	-13.552%
2024-12-04	27.0700	27.8300	26.630000	27.0300	-1.494%	6,379,362	-8.435%
2024-12-03	26.5500	27.5900	26.490700	27.4400	+0.623%	5,993,457	-9.803%
2024-12-02	28.9600	29.3650	26.745000	27.2700	-6.127%	13,559,611	-9.241%
2024-11-29	31.0100	31.0800	28.850000	29.0500	-5.957%	10,463,055	-14.802%
2024-11-27	30.8000	31.5500	30.510000	30.8900	+1.846%	12,852,097	-19.877%
2024-11-26	29.4000	32.1200	28.780000	30.3300	+2.224%	24,643,201	-18.398%
2024-11-25	28.0500	29.7700	27.960000	29.6700	+6.344%	13,049,317	-16.582%
2024-11-22	27.8800	28.4600	27.420000	27.9000	+0.288%	7,949,457	-11.290%
2024-11-21	29.0900	29.1700	27.180000	27.8200	-2.214%	10,572,625	-11.035%
2024-11-20	27.2600	29.8000	27.260000	28.4500	+3.192%	21,972,637	-13.005%
2024-11-19	25.8900	27.6000	25.710000	27.5700	+4.274%	8,629,655	-10.229%
2024-11-18	26.6500	27.1600	25.850000	26.4400	-0.564%	8,532,715	-6.392%
2024-11-15	28.0800	28.5900	26.320000	26.5900	-2.850%	16,436,571	-6.920%
2024-11-14	27.1700	28.2800	26.720300	27.3700	+3.439%	16,492,927	-9.573%
2024-11-13	26.2600	28.2200	26.220000	26.4600	-1.416%	18,477,911	-6.463%
2024-11-12	26.0600	27.1000	24.950000	26.8400	-1.541%	18,961,352	-7.787%
2024-11-11	25.2600	28.0500	24.627100	27.2600	+9.566%	26,616,475	-9.208%
2024-11-08	23.4400	25.3899	23.240000	24.8800	+6.098%	15,858,306	-0.523%
2024-11-07	23.0700	23.6550	22.810000	23.4500	+1.515%	5,525,413	+5.544%
2024-11-06	23.3100	23.8200	22.900000	23.1000	+0.478%	6,613,051	+7.143%
2024-11-05	22.3200	23.2000	22.273400	22.9900	+2.956%	5,850,158	+7.656%
2024-11-04	22.2000	22.6500	21.882300	22.3300	-0.357%	4,278,382	+10.837%
2024-11-01	22.4000	23.0500	22.080000	22.4100	+1.037%	4,734,703	+10.442%
2024-10-31	22.8300	23.0306	22.050000	22.1800	-4.725%	5,578,652	+11.587%
2024-10-30	23.4000	24.5400	22.750000	23.2800	+2.646%	12,371,019	+6.314%
2024-10-29	22.7000	23.2000	22.090000	22.6800	-0.220%	10,044,907	+9.127%
2024-10-28	20.8400	22.7700	20.730000	22.7300	+10.501%	13,623,205	+8.887%
2024-10-25	20.6500	21.4299	20.540000	20.5700	-0.291%	5,971,342	+20.321%
2024-10-24	20.6300	20.8400	20.480000	20.6300	+0.438%	2,681,818	+19.971%
2024-10-23	20.7300	20.9799	20.350000	20.5400	-1.863%	2,927,353	+20.497%
2024-10-22	20.6200	20.9400	20.430000	20.9300	+1.111%	3,231,310	+18.251%