Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Jul 16, 2026 3:59:59 PM EDT

21.92USD-1.527%(-0.34)3,472,691

20.77Bid 10000.00Ask 9979.23Spread

Pre-market

Jul 16, 2026 9:27:30 AM EDT

22.18USD-0.337%(-0.08)5,087

After-hours

Jul 16, 2026 4:59:30 PM EDT

21.95USD+0.137%(+0.03)14,589

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	22.3400	22.5100	21.860000	21.9200	-1.527%	3,472,691	0.000%
2026-07-15	22.4900	22.6200	22.155000	22.2600	-0.758%	2,560,795	-1.527%
2026-07-14	22.0500	22.5300	22.050000	22.4300	+1.816%	2,782,903	-2.274%
2026-07-13	21.7500	22.3500	21.725000	22.0300	+1.614%	2,917,353	-0.499%
2026-07-10	21.9400	22.0213	21.660000	21.6800	-1.230%	1,846,396	+1.107%
2026-07-09	21.7000	21.9850	21.530000	21.9500	+1.152%	2,625,135	-0.137%
2026-07-08	22.0000	22.1100	21.630000	21.7000	-2.252%	3,680,658	+1.014%
2026-07-07	22.7900	22.8870	21.950000	22.2000	-2.460%	4,749,560	-1.261%
2026-07-06	22.6000	22.8900	22.330000	22.7600	-0.263%	4,089,837	-3.691%
2026-07-02	22.7500	23.1050	22.600000	22.8200	+0.795%	4,610,976	-3.944%
2026-07-01	21.9500	22.7450	21.910000	22.6400	+2.536%	4,472,632	-3.180%
2026-06-30	21.8500	22.1800	21.700000	22.0800	+0.227%	4,358,876	-0.725%
2026-06-29	22.0500	22.1450	21.880000	22.0300	+1.241%	4,060,319	-0.499%
2026-06-26	20.9400	21.8450	20.940000	21.7600	+3.570%	5,703,117	+0.735%
2026-06-25	21.3600	21.4050	20.930000	21.0100	-2.006%	3,832,568	+4.331%
2026-06-24	21.1800	21.6500	21.167700	21.4400	+1.708%	3,354,266	+2.239%
2026-06-23	21.0000	21.4900	20.930900	21.0800	-0.284%	4,002,844	+3.985%
2026-06-22	21.2800	21.6101	21.105000	21.1400	-1.766%	6,373,014	+3.690%
2026-06-18	21.4500	21.6650	21.350000	21.5200	+0.046%	9,220,055	+1.859%
2026-06-17	21.4400	21.9300	21.230000	21.5100	+0.233%	4,680,323	+1.906%
2026-06-16	21.6400	21.7000	21.130000	21.4600	-1.288%	6,375,886	+2.144%
2026-06-15	21.7000	22.0311	21.645000	21.7400	-0.138%	4,762,916	+0.828%
2026-06-12	22.0600	22.1600	21.500000	21.7700	-1.849%	5,328,346	+0.689%
2026-06-11	22.3900	22.4350	21.940000	22.1800	-1.070%	6,013,960	-1.172%
2026-06-10	22.0200	22.6500	21.895000	22.4200	+0.628%	4,425,815	-2.230%
2026-06-09	22.2750	22.4600	21.920000	22.2800	+0.090%	5,686,184	-1.616%
2026-06-08	21.7700	22.2700	21.650000	22.2600	+2.110%	5,115,505	-1.527%
2026-06-05	22.2600	22.3505	21.330000	21.8000	-2.110%	6,429,236	+0.550%
2026-06-04	22.3300	23.0650	22.200000	22.2700	+0.406%	6,818,946	-1.572%
2026-06-03	23.2800	23.6800	22.120000	22.1800	+6.023%	17,884,802	-1.172%
2026-06-02	21.1400	21.2400	20.885000	20.9200	-2.060%	6,025,012	+4.780%
2026-06-01	21.0200	21.5600	20.890000	21.3600	+0.850%	6,769,738	+2.622%
2026-05-29	21.6000	21.6300	21.140000	21.1800	-2.306%	6,486,802	+3.494%
2026-05-28	21.6500	21.9900	21.640000	21.6800	0.000%	3,214,465	+1.107%
2026-05-27	21.8000	21.8800	21.490000	21.6800	-1.050%	4,203,463	+1.107%
2026-05-26	21.9450	22.1800	21.850000	21.9100	-0.228%	5,875,503	+0.046%
2026-05-22	22.4000	22.5800	21.795000	21.9600	-2.357%	5,279,747	-0.182%
2026-05-21	22.4400	22.6200	22.210000	22.4900	-0.266%	3,133,027	-2.534%
2026-05-20	22.0500	22.7300	21.900000	22.5500	+2.036%	6,327,569	-2.794%
2026-05-19	21.8800	22.1900	21.600000	22.1000	+0.867%	4,433,266	-0.814%
2026-05-18	21.6200	22.0900	21.420100	21.9100	+1.482%	5,260,619	+0.046%
2026-05-15	21.5400	22.0100	21.460000	21.5900	-0.093%	5,346,609	+1.528%
2026-05-14	22.0800	22.3500	21.610000	21.6100	-2.129%	5,663,144	+1.435%
2026-05-13	22.3300	22.4750	21.975000	22.0800	-1.296%	7,356,934	-0.725%
2026-05-12	22.8000	23.1900	22.325000	22.3700	-3.453%	12,079,152	-2.012%
2026-05-11	24.2000	24.3700	23.100000	23.1700	-4.572%	17,915,543	-5.395%
2026-05-08	24.1400	24.4200	23.820000	24.2800	+1.293%	5,957,749	-9.720%
2026-05-07	25.1200	25.2500	23.790000	23.9700	-4.768%	8,794,030	-8.552%
2026-05-06	24.3000	25.4376	23.960000	25.1700	+3.879%	11,606,480	-12.912%
2026-05-05	23.2100	24.7300	22.850000	24.2300	+1.636%	17,979,584	-9.534%
2026-05-04	25.1100	26.1500	23.670000	23.8400	-10.139%	40,173,775	-8.054%
2026-05-01	24.8500	26.8800	24.850000	26.5300	+6.333%	20,284,936	-17.377%
2026-04-30	24.3550	25.0799	24.210100	24.9500	+1.754%	4,492,524	-12.144%
2026-04-29	24.9900	25.0400	24.000000	24.5200	-2.272%	7,071,465	-10.604%
2026-04-28	25.3100	25.4200	24.800000	25.0900	-1.259%	4,326,846	-12.635%
2026-04-27	25.0000	25.6300	24.923600	25.4100	+1.844%	6,320,706	-13.735%
2026-04-24	25.2100	25.2500	24.730000	24.9500	-0.240%	5,148,861	-12.144%
2026-04-23	25.8400	26.0186	24.730000	25.0100	-2.533%	8,576,900	-12.355%
2026-04-22	24.7100	25.7350	24.700000	25.6600	+4.906%	9,643,689	-14.575%
2026-04-21	25.0500	25.3300	24.430000	24.4600	-1.846%	6,471,292	-10.384%
2026-04-20	24.1700	25.0476	24.080000	24.9200	+1.507%	6,199,570	-12.039%
2026-04-17	25.1900	25.3400	24.371300	24.5500	-2.502%	8,161,048	-10.713%
2026-04-16	24.9050	25.4900	24.540000	25.1800	+1.573%	10,701,104	-12.947%
2026-04-15	24.1500	24.8500	24.030000	24.7900	+3.163%	11,695,361	-11.577%
2026-04-14	23.4500	24.3000	23.430000	24.0300	+2.692%	10,482,680	-8.781%
2026-04-13	23.0000	23.4300	22.730000	23.4000	+0.775%	5,516,044	-6.325%
2026-04-10	22.9500	23.2500	22.513100	23.2200	+1.530%	5,856,406	-5.599%
2026-04-09	22.9000	23.3500	22.830000	22.8700	-0.175%	3,163,642	-4.154%
2026-04-08	23.7000	23.7600	22.890967	22.9100	-2.219%	6,788,642	-4.321%
2026-04-07	23.0800	23.5400	22.680000	23.4300	+1.516%	10,668,306	-6.445%
2026-04-06	23.3100	23.6150	23.080000	23.0800	-1.199%	3,660,084	-5.026%
2026-04-02	22.5800	23.4300	22.570000	23.3600	+2.636%	3,855,173	-6.164%
2026-04-01	23.2900	23.3500	22.720000	22.7600	-1.215%	4,417,721	-3.691%
2026-03-31	22.4000	23.1000	22.380000	23.0400	+3.458%	8,431,059	-4.861%
2026-03-30	22.3500	22.6300	22.060000	22.2700	+0.769%	6,651,601	-1.572%
2026-03-27	22.6600	22.7900	22.030000	22.1000	-2.039%	5,068,847	-0.814%
2026-03-26	22.9100	23.2200	22.450000	22.5600	-2.253%	6,905,942	-2.837%
2026-03-25	22.7750	23.4950	22.460000	23.0800	+1.184%	7,850,125	-5.026%
2026-03-24	22.7600	23.1000	22.450000	22.8100	-0.955%	8,085,909	-3.902%
2026-03-23	22.7000	23.1450	22.560100	23.0300	+2.038%	5,227,261	-4.820%
2026-03-20	23.1000	23.1750	22.360000	22.5700	-2.841%	7,087,962	-2.880%
2026-03-19	22.9500	23.3500	22.720000	23.2300	-0.557%	5,194,520	-5.639%
2026-03-18	23.5200	23.6499	23.290000	23.3600	-0.975%	3,075,865	-6.164%
2026-03-17	23.3000	23.8000	23.282000	23.5900	+1.332%	3,078,284	-7.079%
2026-03-16	23.6700	23.8200	23.260000	23.2800	-1.062%	6,134,901	-5.842%
2026-03-13	24.3000	24.7400	23.500000	23.5300	-3.684%	6,399,440	-6.842%
2026-03-12	24.4000	24.6400	24.105000	24.4300	-0.123%	5,201,777	-10.274%
2026-03-11	24.2900	24.6800	23.960000	24.4600	+0.369%	5,152,609	-10.384%
2026-03-10	24.5200	25.0000	24.325000	24.3700	-1.734%	5,144,421	-10.053%
2026-03-09	24.0000	24.9700	23.930000	24.8000	+1.764%	7,210,921	-11.613%
2026-03-06	23.7300	24.3900	23.620000	24.3700	+2.052%	5,825,288	-10.053%
2026-03-05	23.8000	24.2250	23.530000	23.8800	+0.042%	5,297,089	-8.208%
2026-03-04	23.9500	24.2000	23.768000	23.8700	+0.210%	3,485,562	-8.169%
2026-03-03	23.7800	24.1650	23.450000	23.8200	-1.570%	4,123,954	-7.976%
2026-03-02	23.5400	24.2050	23.400000	24.2000	+0.707%	4,620,537	-9.421%
2026-02-27	23.7900	24.2200	23.700000	24.0300	-0.290%	4,336,658	-8.781%
2026-02-26	24.2100	24.5300	23.720000	24.1000	-0.495%	5,043,928	-9.046%
2026-02-25	23.8500	24.3100	23.700000	24.2200	+1.893%	4,567,571	-9.496%
2026-02-24	23.6900	24.3399	23.550000	23.7700	+0.550%	5,466,663	-7.783%
2026-02-23	23.2400	23.7000	22.790000	23.6400	+0.896%	5,669,274	-7.276%
2026-02-20	23.5600	23.8100	23.395000	23.4300	-1.967%	4,169,423	-6.445%
2026-02-19	23.7700	24.0900	23.580000	23.9000	+0.126%	3,626,281	-8.285%
2026-02-18	23.2500	24.0350	23.085000	23.8700	+2.623%	5,007,688	-8.169%
2026-02-17	23.5500	23.8200	23.230000	23.2600	-1.315%	4,338,099	-5.761%
2026-02-13	23.6100	24.0900	23.440000	23.5700	+0.213%	6,331,530	-7.000%
2026-02-12	24.2100	24.3650	23.360000	23.5200	-2.850%	6,683,849	-6.803%
2026-02-11	24.8100	24.8300	24.040000	24.2100	-2.458%	4,755,813	-9.459%
2026-02-10	24.5100	25.2100	24.020000	24.8200	+0.731%	5,797,369	-11.684%
2026-02-09	24.8850	24.9700	24.200000	24.6400	-1.361%	5,328,214	-11.039%
2026-02-06	24.8000	25.3950	24.440000	24.9800	+1.175%	10,022,501	-12.250%
2026-02-05	24.7500	25.4950	24.550000	24.6900	-1.161%	10,209,513	-11.219%
2026-02-04	24.4800	25.1599	24.050000	24.9800	+1.876%	9,779,550	-12.250%
2026-02-03	25.1600	25.3000	23.840000	24.5200	-5.145%	15,875,873	-10.604%
2026-02-02	24.3800	25.9300	24.050000	25.8500	+8.250%	24,507,551	-15.203%
2026-01-30	23.2900	24.0100	23.290000	23.8800	+4.691%	16,706,138	-8.208%
2026-01-29	23.5000	23.5999	22.700000	22.8100	-3.511%	7,554,599	-3.902%
2026-01-28	24.2300	24.2500	23.370000	23.6400	-2.354%	8,514,544	-7.276%
2026-01-27	24.0000	24.5000	23.240000	24.2100	+0.833%	16,600,911	-9.459%
2026-01-26	23.4600	25.0100	22.950100	24.0100	+4.437%	38,040,993	-8.705%
2026-01-23	23.1400	23.1700	22.270000	22.9900	-0.648%	10,347,470	-4.654%
2026-01-22	22.4000	23.5000	22.170000	23.1400	+6.685%	15,762,355	-5.272%
2026-01-21	21.6700	21.9250	21.360000	21.6900	+2.796%	8,366,858	+1.060%
2026-01-20	20.8000	21.2500	20.690000	21.1000	0.000%	6,814,153	+3.886%
2026-01-16	21.3300	21.4700	21.060000	21.1000	-1.217%	3,682,624	+3.886%
2026-01-15	20.9700	21.4200	20.880000	21.3600	+1.618%	4,981,293	+2.622%
2026-01-14	21.0000	21.0800	20.790000	21.0200	0.000%	4,307,938	+4.282%
2026-01-13	20.9900	21.2100	20.840000	21.0200	+0.191%	4,114,409	+4.282%
2026-01-12	21.0800	21.3050	20.920000	20.9800	-1.178%	3,558,247	+4.480%
2026-01-09	21.2800	21.7290	21.051200	21.2300	-0.887%	4,815,797	+3.250%
2026-01-08	21.2000	21.4400	21.090000	21.4200	+0.611%	4,106,581	+2.334%
2026-01-07	21.6500	22.0150	21.185000	21.2900	+3.049%	10,656,190	+2.959%
2026-01-06	20.6300	20.9050	20.570000	20.6600	-0.290%	3,399,535	+6.099%
2026-01-05	20.6500	20.8299	20.330000	20.7200	+0.485%	7,666,268	+5.792%
2026-01-02	20.2600	20.8650	20.160000	20.6200	+2.689%	4,540,886	+6.305%
2025-12-31	20.4500	20.4900	19.990000	20.0800	-2.049%	6,410,532	+9.163%
2025-12-30	20.5250	20.6950	20.350000	20.5000	-0.146%	4,559,474	+6.927%
2025-12-29	21.0400	21.2850	20.460000	20.5300	-2.655%	5,993,480	+6.771%
2025-12-26	21.5000	21.5000	20.955000	21.0900	-2.044%	3,809,376	+3.936%
2025-12-24	21.2300	21.5700	21.230000	21.5300	+0.702%	1,777,081	+1.811%
2025-12-23	21.6600	21.6830	21.130000	21.3800	-1.656%	4,377,571	+2.526%
2025-12-22	22.5150	22.7799	21.700000	21.7400	-3.421%	6,481,078	+0.828%
2025-12-19	22.5800	22.6400	22.280100	22.5100	-0.222%	7,371,399	-2.621%
2025-12-18	22.9550	23.0992	22.530100	22.5600	-2.041%	4,579,045	-2.837%
2025-12-17	22.2900	23.1700	22.270000	23.0300	+3.366%	6,116,600	-4.820%
2025-12-16	22.1600	22.3400	21.800000	22.2800	+0.860%	3,915,811	-1.616%
2025-12-15	21.3600	22.5800	21.080000	22.0900	+4.051%	7,988,551	-0.770%
2025-12-12	21.8900	21.9700	21.090000	21.2300	-2.882%	5,356,089	+3.250%
2025-12-11	22.0200	22.1800	21.530000	21.8600	-1.175%	4,645,307	+0.274%
2025-12-10	21.5650	22.4700	21.500000	22.1200	-4.284%	11,543,639	-0.904%
2025-12-09	23.2500	24.0000	23.100000	23.1100	-1.028%	9,146,070	-5.149%
2025-12-08	23.0300	23.5500	23.020000	23.3500	+1.522%	5,306,900	-6.124%
2025-12-05	23.0000	23.0700	22.530000	23.0000	+0.218%	5,677,348	-4.696%
2025-12-04	23.2600	23.4700	22.645000	22.9500	-1.120%	7,184,138	-4.488%
2025-12-03	22.9100	23.2800	22.715000	23.2100	+1.754%	11,061,345	-5.558%
2025-12-02	22.8000	23.3650	22.480000	22.8100	+0.088%	8,086,350	-3.902%
2025-12-01	22.1500	23.0650	22.110000	22.7900	+1.154%	7,875,063	-3.817%
2025-11-28	22.2800	22.7500	22.040000	22.5300	+4.161%	8,770,836	-2.708%
2025-11-26	21.1800	21.8300	21.110000	21.6300	+2.707%	4,634,735	+1.341%
2025-11-25	20.4900	21.3600	20.310000	21.0600	+2.782%	4,785,113	+4.084%
2025-11-24	20.1900	20.5550	20.120000	20.4900	+1.738%	5,569,658	+6.979%
2025-11-21	19.9500	20.6300	19.940000	20.1400	+1.003%	5,505,834	+8.838%
2025-11-20	20.5500	20.6900	19.930000	19.9400	-2.351%	6,018,560	+9.930%
2025-11-19	20.4000	20.5050	20.110000	20.4200	-0.390%	5,186,655	+7.346%
2025-11-18	20.3900	20.6700	20.180000	20.5000	0.000%	3,727,555	+6.927%
2025-11-17	20.5700	20.8400	20.270000	20.5000	-0.774%	4,958,078	+6.927%
2025-11-14	20.6500	20.9900	20.410000	20.6600	-1.431%	5,886,542	+6.099%
2025-11-13	21.2800	21.3300	20.880000	20.9600	-1.873%	7,404,838	+4.580%
2025-11-12	21.4600	21.7400	21.255000	21.3600	-0.420%	4,335,197	+2.622%
2025-11-11	21.4200	21.6150	21.225000	21.4500	-0.186%	2,849,935	+2.191%
2025-11-10	21.6700	21.8100	21.300000	21.4900	-0.047%	4,719,387	+2.001%
2025-11-07	21.1000	21.7350	20.950000	21.5000	+0.703%	6,520,145	+1.953%
2025-11-06	21.9600	22.0200	21.350000	21.3500	-2.999%	5,718,101	+2.670%
2025-11-05	21.9800	22.3400	21.890000	22.0100	+0.136%	3,885,526	-0.409%
2025-11-04	21.8700	22.2700	21.580000	21.9800	-0.588%	5,149,118	-0.273%
2025-11-03	22.2500	22.4150	21.960000	22.1100	-0.808%	6,276,116	-0.859%
2025-10-31	22.7750	22.8044	22.290000	22.2900	-1.284%	4,984,411	-1.660%
2025-10-30	23.1700	23.2700	22.560000	22.5800	-3.422%	6,431,958	-2.923%
2025-10-29	23.3400	23.4200	22.880000	23.3800	+0.343%	5,696,936	-6.245%
2025-10-28	23.5200	23.6300	23.222500	23.3000	-0.977%	7,974,560	-5.923%
2025-10-27	24.5000	24.5400	23.440000	23.5300	+0.987%	9,428,707	-6.842%
2025-10-24	23.4500	23.6000	23.220000	23.3000	-1.397%	5,761,780	-5.923%
2025-10-23	22.5300	23.8300	22.456000	23.6300	+5.069%	10,637,953	-7.237%
2025-10-22	22.6900	23.3300	22.240000	22.4900	-1.360%	10,997,999	-2.534%
2025-10-21	23.0800	23.3400	22.800000	22.8000	-2.439%	6,378,092	-3.860%
2025-10-20	23.1200	23.3900	23.120000	23.3700	+1.300%	4,424,363	-6.205%
2025-10-17	22.9500	23.3899	22.900000	23.0700	+0.523%	6,206,263	-4.985%
2025-10-16	23.3000	23.5300	22.860000	22.9500	-1.839%	6,549,759	-4.488%
2025-10-15	23.3000	23.6600	23.210000	23.3800	+0.732%	5,018,139	-6.245%
2025-10-14	23.1200	23.6700	22.880000	23.2100	-1.611%	4,470,901	-5.558%
2025-10-13	23.4800	23.8000	23.110000	23.5900	+1.245%	5,772,105	-7.079%
2025-10-10	24.0800	24.2000	23.280000	23.3000	-3.199%	9,744,316	-5.923%
2025-10-09	24.5800	24.7413	23.860000	24.0700	-1.393%	11,821,160	-8.932%
2025-10-08	24.3800	25.0500	24.130000	24.4100	+0.246%	7,183,811	-10.201%
2025-10-07	25.0500	25.2400	24.305000	24.3500	-2.794%	10,779,916	-9.979%
2025-10-06	25.5500	25.8300	25.010000	25.0500	-1.300%	11,543,446	-12.495%
2025-10-03	26.3600	26.9900	25.155000	25.3800	+2.564%	11,615,905	-13.633%
2025-10-02	25.4545	25.5455	24.290900	24.7455	-10.634%	15,978,549	-11.418%
2025-10-01	27.2500	27.7850	27.176000	27.6900	+1.503%	8,187,127	-20.838%
2025-09-30	27.2100	27.3400	26.795000	27.2800	+0.257%	5,392,802	-19.648%
2025-09-29	27.2000	27.2100	26.790000	27.2100	+2.990%	7,979,038	-19.441%
2025-09-26	25.5300	26.8000	25.440000	26.4200	+4.551%	8,048,334	-17.033%
2025-09-25	25.9300	26.3400	25.270000	25.2700	-3.733%	8,210,462	-13.257%
2025-09-24	26.8300	27.0500	26.220000	26.2500	-2.052%	5,508,834	-16.495%
2025-09-23	26.9050	27.2400	26.590000	26.8000	+0.075%	7,063,968	-18.209%
2025-09-22	26.0000	27.3400	25.970000	26.7800	+2.684%	11,263,598	-18.148%
2025-09-19	25.8300	26.3889	25.790000	26.0800	+0.773%	9,567,601	-15.951%
2025-09-18	26.2100	26.4165	25.840000	25.8800	-0.843%	7,806,246	-15.301%
2025-09-17	26.3500	26.4650	25.580300	26.1000	-0.911%	7,897,132	-16.015%
2025-09-16	25.6900	26.4200	25.610000	26.3400	+3.173%	9,829,954	-16.781%
2025-09-15	25.0000	25.8100	24.990000	25.5300	+2.407%	9,603,984	-14.140%
2025-09-12	24.8900	25.1380	24.750000	24.9300	+0.322%	9,320,071	-12.074%
2025-09-11	24.0000	24.8500	23.890000	24.8500	+1.970%	12,512,626	-11.791%
2025-09-10	25.2050	25.4300	24.040000	24.3700	+3.306%	46,253,973	-10.053%
2025-09-09	23.1000	23.6280	22.940000	23.5900	+1.593%	18,374,443	-7.079%
2025-09-08	22.6600	23.4700	22.561900	23.2200	+2.698%	10,151,222	-5.599%
2025-09-05	22.6000	22.7850	22.280000	22.6100	+1.073%	11,183,337	-3.052%
2025-09-04	22.7600	22.8454	22.370000	22.3700	-2.229%	5,531,803	-2.012%
2025-09-03	23.5100	23.7300	22.680700	22.8800	-2.264%	9,771,430	-4.196%
2025-09-02	22.3550	23.4100	22.180000	23.4100	+4.462%	9,567,042	-6.365%
2025-08-29	22.7200	22.8200	22.410000	22.4100	-1.667%	5,371,497	-2.187%
2025-08-28	22.5600	22.8950	22.370000	22.7900	+1.289%	6,482,312	-3.817%
2025-08-27	22.4600	22.5750	22.270000	22.5000	+0.897%	6,891,997	-2.578%
2025-08-26	22.6700	22.8000	22.270000	22.3000	-1.675%	7,867,554	-1.704%
2025-08-25	22.8600	22.9000	22.563600	22.6800	-0.917%	3,801,008	-3.351%
2025-08-22	22.6500	23.0258	22.615000	22.8900	+1.463%	5,551,442	-4.238%
2025-08-21	22.6000	22.6224	22.380000	22.5600	-0.309%	4,090,609	-2.837%
2025-08-20	22.7200	22.7679	22.370000	22.6300	-0.833%	4,388,719	-3.137%
2025-08-19	23.1000	23.1800	22.700000	22.8200	-1.255%	5,532,814	-3.944%
2025-08-18	22.9400	23.1700	22.900000	23.1100	+0.741%	5,107,095	-5.149%
2025-08-15	22.9400	23.0200	22.665000	22.9400	+0.218%	4,965,589	-4.446%
2025-08-14	22.8400	22.9099	22.570000	22.8900	-0.565%	4,779,950	-4.238%
2025-08-13	22.9500	23.2100	22.810000	23.0200	+0.392%	5,349,328	-4.778%
2025-08-12	22.5000	22.9450	22.470000	22.9300	+2.320%	4,887,648	-4.405%
2025-08-11	22.2900	22.8050	22.290000	22.4100	+0.629%	5,212,532	-2.187%
2025-08-08	22.6300	22.8300	22.220000	22.2700	-1.678%	4,833,088	-1.572%
2025-08-07	22.8000	23.1250	22.490000	22.6500	-0.701%	4,456,288	-3.223%
2025-08-06	22.8200	22.8600	22.420100	22.8100	0.000%	4,825,043	-3.902%
2025-08-05	22.5000	23.0500	22.460000	22.8100	+0.795%	4,981,405	-3.902%
2025-08-04	22.2500	22.6700	22.070000	22.6300	+2.398%	5,059,365	-3.137%
2025-08-01	22.3200	22.6060	21.920000	22.1000	-1.559%	7,878,440	-0.814%
2025-07-31	22.3500	23.3400	22.300000	22.4500	0.000%	13,749,907	-2.361%
2025-07-30	22.5900	22.7850	22.270000	22.4500	-0.443%	7,956,586	-2.361%
2025-07-29	23.0100	23.0400	22.530000	22.5500	-1.871%	6,078,838	-2.794%
2025-07-28	23.3450	23.5600	22.950000	22.9800	-1.500%	11,481,943	-4.613%
2025-07-25	23.5100	23.6000	23.250000	23.3300	-0.850%	7,090,634	-6.044%
2025-07-24	23.8900	23.9400	23.460000	23.5300	-1.795%	6,338,139	-6.842%
2025-07-23	24.4600	24.7500	23.810000	23.9600	-1.237%	8,305,149	-8.514%
2025-07-22	24.1400	24.8400	23.530000	24.2600	+0.248%	12,006,257	-9.646%
2025-07-21	23.2800	24.4300	23.050000	24.2000	+3.952%	17,718,374	-9.421%
2025-07-18	23.4600	23.5100	23.130000	23.2800	-0.513%	6,628,396	-5.842%
2025-07-17	23.5400	23.7200	23.380000	23.4000	-1.182%	7,307,167	-6.325%
2025-07-16	23.4000	23.8450	23.310000	23.6800	+1.981%	7,738,267	-7.432%
2025-07-15	23.6600	23.6800	23.170000	23.2200	-2.025%	7,321,570	-5.599%
2025-07-14	23.4400	23.8400	23.392700	23.7000	+1.586%	7,769,614	-7.511%
2025-07-11	23.1300	24.0500	23.130000	23.3300	+0.996%	11,454,086	-6.044%
2025-07-10	23.0400	23.3264	23.010000	23.1000	-0.388%	5,990,997	-5.108%
2025-07-09	22.8800	23.6000	22.530000	23.1900	+1.934%	14,641,415	-5.476%
2025-07-08	22.7100	22.9500	22.580000	22.7500	+0.575%	7,863,631	-3.648%
2025-07-07	23.4800	23.4800	22.530000	22.6200	-4.112%	12,873,527	-3.095%
2025-07-03	23.8500	24.1600	23.490000	23.5900	-1.503%	5,566,463	-7.079%
2025-07-02	23.9000	24.1000	23.750000	23.9500	+1.140%	6,428,597	-8.476%
2025-07-01	24.1500	24.5000	23.680000	23.6800	-2.911%	8,308,047	-7.432%
2025-06-30	23.6400	24.4000	23.540000	24.3900	+3.391%	10,439,313	-10.127%
2025-06-27	23.9900	24.2600	23.460000	23.5900	-1.214%	11,638,237	-7.079%
2025-06-26	23.4000	24.0600	23.300000	23.8800	+1.401%	8,777,965	-8.208%
2025-06-25	23.3800	23.6900	23.050000	23.5500	+1.116%	9,840,749	-6.921%
2025-06-24	23.0300	23.3260	22.850000	23.2900	+2.060%	11,660,172	-5.882%
2025-06-23	23.0300	23.3300	22.450000	22.8200	-2.728%	12,120,494	-3.944%
2025-06-20	23.5200	23.7250	23.130000	23.4600	+0.085%	19,994,180	-6.564%
2025-06-18	23.0700	23.9500	22.929700	23.4400	+1.957%	14,712,148	-6.485%
2025-06-17	23.0000	23.7800	22.790000	22.9900	-1.415%	24,797,599	-4.654%
2025-06-16	22.7700	23.4600	22.410000	23.3200	+5.330%	31,522,657	-6.003%
2025-06-13	22.1800	23.1500	22.103300	22.1400	0.000%	59,849,893	-0.994%
2025-06-12	23.5700	24.3000	21.540000	22.1400	-22.452%	172,324,520	-0.994%
2025-06-11	29.0200	29.4138	28.420000	28.5500	-5.307%	18,039,170	-23.222%
2025-06-10	30.5400	30.6000	29.660000	30.1500	-0.626%	11,974,428	-27.297%
2025-06-09	29.9200	30.4900	29.450000	30.3400	+2.569%	5,836,161	-27.752%
2025-06-06	29.6800	30.0000	29.520000	29.5800	+0.441%	4,379,288	-25.896%
2025-06-05	29.8100	30.6080	29.230000	29.4500	-1.669%	6,356,776	-25.569%
2025-06-04	29.9000	30.9700	29.340000	29.9500	-0.498%	7,313,977	-26.811%
2025-06-03	30.8100	31.0500	30.020000	30.1000	-1.762%	6,086,532	-27.176%
2025-06-02	29.8700	30.8800	29.730000	30.6400	+2.819%	7,430,729	-28.460%
2025-05-30	29.2000	30.4900	29.185000	29.8000	+0.778%	10,227,796	-26.443%
2025-05-29	31.1700	31.3500	29.320000	29.5700	-5.255%	15,887,926	-25.871%
2025-05-28	35.7850	35.8100	30.730000	31.2100	-10.854%	45,300,350	-29.766%
2025-05-27	33.9700	35.7400	33.630000	35.0100	+5.995%	33,217,805	-37.389%
2025-05-23	30.6000	33.2100	30.545000	33.0300	+7.032%	30,477,595	-33.636%
2025-05-22	28.5500	31.0000	28.490000	30.8600	+10.018%	21,451,030	-28.970%
2025-05-21	28.4000	29.1900	28.020100	28.0500	-1.613%	8,762,022	-21.854%
2025-05-20	27.8900	28.7800	27.850000	28.5100	+2.223%	4,795,105	-23.115%
2025-05-19	27.7500	28.2000	27.690000	27.8900	-1.968%	4,223,534	-21.406%
2025-05-16	28.6100	29.0600	28.300000	28.4500	-0.629%	6,504,447	-22.953%
2025-05-15	28.5800	28.6400	27.420000	28.6300	-0.348%	9,364,353	-23.437%
2025-05-14	28.4800	29.3900	28.300000	28.7300	+1.198%	14,552,315	-23.703%
2025-05-13	28.0500	28.8599	28.050000	28.3900	+1.212%	10,365,258	-22.790%
2025-05-12	28.0600	28.1800	27.285000	28.0500	+1.852%	7,395,242	-21.854%
2025-05-09	26.7800	27.7300	26.760000	27.5400	+2.838%	7,795,212	-20.407%
2025-05-08	26.3000	26.9900	26.180000	26.7800	+2.960%	6,521,684	-18.148%
2025-05-07	26.1900	26.3400	25.880000	26.0100	-0.115%	4,386,935	-15.725%
2025-05-06	26.4400	26.5000	25.665000	26.0400	-2.105%	5,883,843	-15.822%
2025-05-05	27.3250	27.4100	26.350000	26.6000	-3.202%	7,132,359	-17.594%
2025-05-02	27.7000	27.9163	27.150000	27.4800	+0.182%	5,579,861	-20.233%
2025-05-01	27.9800	28.3500	27.415000	27.4300	-1.543%	5,693,525	-20.087%
2025-04-30	26.9000	27.9300	26.790000	27.8600	+2.201%	6,578,094	-21.321%
2025-04-29	27.4500	27.9400	27.260000	27.2600	-1.196%	5,497,551	-19.589%
2025-04-28	27.4000	27.5900	26.980000	27.5900	+0.473%	6,819,305	-20.551%
2025-04-25	27.1300	27.8000	27.130000	27.4600	+1.403%	5,853,359	-20.175%
2025-04-24	27.1000	27.5799	26.836000	27.0800	-0.147%	6,212,122	-19.055%
2025-04-23	28.2000	28.2500	26.960000	27.1200	-2.446%	8,862,655	-19.174%
2025-04-22	26.9900	27.9400	26.880000	27.8000	+3.848%	11,065,946	-21.151%
2025-04-21	26.7100	27.0399	25.790000	26.7700	-0.037%	7,545,567	-18.117%
2025-04-17	26.2100	27.1854	26.170000	26.7800	+2.019%	7,434,838	-18.148%
2025-04-16	26.4500	26.6635	25.720100	26.2500	-1.685%	6,292,788	-16.495%
2025-04-15	26.8800	27.3800	26.620000	26.7000	-1.038%	6,738,083	-17.903%
2025-04-14	26.6600	27.1800	25.680000	26.9800	+2.197%	10,628,362	-18.755%
2025-04-11	25.5000	26.4400	25.250000	26.4000	+5.516%	10,984,060	-16.970%
2025-04-10	25.0000	26.2000	24.410000	25.0200	-1.496%	11,545,364	-12.390%
2025-04-09	23.0300	25.4590	23.030000	25.4000	+8.593%	17,695,938	-13.701%
2025-04-08	24.8200	24.9318	22.970000	23.3900	-3.705%	12,062,268	-6.285%
2025-04-07	22.6000	25.0200	22.400000	24.2900	+3.406%	17,191,901	-9.757%
2025-04-04	21.4200	23.8500	20.780000	23.4900	+11.327%	20,608,194	-6.684%
2025-04-03	21.6000	21.7800	21.080000	21.1000	-7.007%	11,141,888	+3.886%
2025-04-02	22.4900	23.0200	22.250000	22.6900	+0.354%	10,965,121	-3.394%
2025-04-01	22.7550	23.2450	21.950000	22.6100	+1.299%	14,435,333	-3.052%
2025-03-31	21.4000	22.6300	20.730100	22.3200	+2.715%	16,147,925	-1.792%
2025-03-28	21.8900	22.7900	21.700000	21.7300	-1.630%	44,771,676	+0.874%
2025-03-27	25.8650	26.2800	21.160000	22.0900	-22.109%	96,733,093	-0.770%
2025-03-26	28.8400	29.8000	27.320000	28.3600	+11.654%	53,244,736	-22.708%
2025-03-25	25.7000	25.7700	24.990100	25.4000	-0.820%	10,082,747	-13.701%
2025-03-24	25.3500	25.8300	25.150000	25.6100	+3.475%	4,999,301	-14.408%
2025-03-21	23.7500	24.8100	23.650000	24.7500	+5.274%	6,623,924	-11.434%
2025-03-20	23.6500	24.1200	23.510000	23.5100	-0.844%	1,978,787	-6.763%
2025-03-19	23.4000	23.9900	23.260000	23.7100	+1.760%	2,866,852	-7.550%
2025-03-18	23.2900	23.6200	23.140000	23.3000	-0.851%	2,098,096	-5.923%
2025-03-17	23.2400	23.7300	22.970000	23.5000	+1.952%	2,814,579	-6.723%
2025-03-14	22.2900	23.1500	22.290000	23.0500	+5.011%	3,859,058	-4.902%
2025-03-13	22.0500	22.2500	21.560000	21.9500	-0.182%	3,814,496	-0.137%
2025-03-12	22.9450	23.2400	21.890000	21.9900	-2.742%	3,659,024	-0.318%
2025-03-11	22.3500	22.9800	22.082500	22.6100	+0.847%	4,164,710	-3.052%
2025-03-10	23.4400	23.5799	22.260000	22.4200	-6.583%	6,160,713	-2.230%
2025-03-07	24.0000	24.3500	23.520000	24.0000	-0.826%	3,435,086	-8.667%
2025-03-06	24.7400	25.0100	24.050000	24.2000	-3.470%	3,400,975	-9.421%
2025-03-05	24.3300	25.1600	24.110000	25.0700	+3.169%	3,185,762	-12.565%
2025-03-04	23.7700	24.8600	23.440000	24.3000	-0.410%	5,035,273	-9.794%
2025-03-03	25.2600	25.4800	24.180000	24.4000	-2.556%	4,278,213	-10.164%
2025-02-28	24.3300	25.0965	24.200000	25.0400	+2.288%	4,072,417	-12.460%
2025-02-27	25.0000	25.3700	24.140000	24.4800	-0.528%	4,560,920	-10.458%
2025-02-26	24.5400	25.2100	24.450000	24.6100	+0.778%	3,239,287	-10.931%
2025-02-25	24.9300	25.2900	23.830000	24.4200	-2.320%	6,525,693	-10.238%
2025-02-24	26.3400	26.3850	24.950000	25.0000	-5.375%	5,782,219	-12.320%
2025-02-21	27.2500	27.5800	26.155300	26.4200	-2.293%	6,029,910	-17.033%
2025-02-20	25.8000	27.4500	25.760000	27.0400	+4.000%	7,710,463	-18.935%
2025-02-19	26.8000	26.9600	25.920000	26.0000	-3.597%	4,301,175	-15.692%
2025-02-18	27.0300	27.5900	26.660800	26.9700	-0.111%	5,311,804	-18.725%
2025-02-14	28.9000	28.9700	26.900000	27.0000	+2.506%	12,115,684	-18.815%
2025-02-13	25.7500	26.4000	25.750000	26.3400	+1.347%	8,210,147	-16.781%
2025-02-12	26.1200	26.4000	25.600000	25.9900	-2.146%	3,987,015	-15.660%
2025-02-11	26.8500	27.7600	26.470000	26.5600	-2.065%	7,017,033	-17.470%
2025-02-10	25.5000	27.2700	25.300000	27.1200	+9.664%	9,629,951	-19.174%
2025-02-07	24.9000	25.0200	24.600000	24.7300	-0.282%	3,383,863	-11.363%
2025-02-06	24.9300	25.3900	24.530000	24.8000	-0.521%	4,275,222	-11.613%
2025-02-05	25.7000	25.8090	24.900000	24.9300	-3.745%	4,550,619	-12.074%
2025-02-04	25.8500	26.2500	25.800000	25.9000	+0.039%	3,308,899	-15.367%
2025-02-03	25.5700	26.5400	25.500000	25.8900	-3.755%	5,699,607	-15.334%
2025-01-31	27.7900	28.1800	26.900000	26.9000	-3.894%	4,488,612	-18.513%
2025-01-30	27.8400	28.2300	27.712500	27.9900	+1.745%	3,276,303	-21.686%
2025-01-29	27.4100	27.7400	27.060000	27.5100	+0.182%	3,165,970	-20.320%
2025-01-28	27.0000	27.5900	26.653900	27.4600	+1.817%	3,153,907	-20.175%
2025-01-27	26.9200	27.6796	26.800000	26.9700	-2.881%	5,044,565	-18.725%
2025-01-24	28.3000	28.6700	27.620000	27.7700	-1.977%	4,484,230	-21.066%