Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.95	18.57	17.90	18.46	2,669,548	+0.13(+0.71%)
Dec 29, 2022	18.12	18.57	17.75	18.33	3,434,868	+0.41(+2.29%)
Dec 28, 2022	18.29	18.70	16.98	17.92	5,663,685	-0.28(-1.54%)
Dec 27, 2022	19.91	19.99	18.00	18.20	4,224,427	-1.88(-9.36%)
Dec 23, 2022	20.00	20.63	19.65	20.08	3,174,827	+0.27(+1.36%)
Dec 22, 2022	20.50	20.50	18.50	19.81	5,333,405	-0.75(-3.65%)
Dec 21, 2022	20.40	20.90	20.18	20.56	2,789,130	+0.30(+1.48%)
Dec 20, 2022	19.86	21.32	19.62	20.26	4,475,546	+0.34(+1.71%)
Dec 19, 2022	20.55	20.89	19.59	19.92	3,694,837	-0.88(-4.23%)
Dec 16, 2022	20.48	21.11	20.01	20.80	9,379,718	+0.22(+1.07%)
Dec 15, 2022	20.74	21.44	20.24	20.58	6,429,577	-0.47(-2.23%)
Dec 14, 2022	21.19	22.00	21.01	21.05	4,593,966	+0.05(+0.24%)
Dec 13, 2022	23.55	23.70	20.82	21.00	6,290,376	-1.67(-7.37%)
Dec 12, 2022	22.66	23.15	22.18	22.67	3,742,585	+0.04(+0.18%)
Dec 09, 2022	24.59	24.59	22.59	22.63	5,326,716	-2.16(-8.71%)
Dec 08, 2022	22.00	25.00	21.97	24.79	10,234,986	+2.53(+11.37%)
Dec 07, 2022	23.40	23.61	21.97	22.26	9,980,563	-1.13(-4.83%)
Dec 06, 2022	25.41	25.58	23.11	23.39	7,683,884	-2.17(-8.49%)
Dec 05, 2022	27.31	27.48	25.44	25.56	4,967,065	-1.96(-7.12%)
Dec 02, 2022	26.25	27.87	26.11	27.52	4,577,191	+0.92(+3.46%)
Dec 01, 2022	26.00	27.50	25.18	26.60	7,608,419	+0.39(+1.49%)
Nov 30, 2022	25.90	26.23	24.91	26.21	3,720,152	+0.61(+2.38%)
Nov 29, 2022	25.58	26.35	25.32	25.60	2,026,496	+0.31(+1.23%)
Nov 28, 2022	25.79	26.44	25.21	25.29	2,440,891	-0.88(-3.36%)
Nov 25, 2022	26.50	27.05	26.14	26.17	1,122,701	-0.53(-1.99%)
Nov 23, 2022	25.92	27.14	25.92	26.70	2,737,491	+0.40(+1.52%)
Nov 22, 2022	25.13	26.45	24.70	26.30	4,235,200	+1.14(+4.53%)
Nov 21, 2022	26.66	27.83	24.86	25.16	4,405,910	-2.44(-8.84%)
Nov 18, 2022	28.16	28.70	26.83	27.60	3,087,420	-0.16(-0.58%)
Nov 17, 2022	26.30	27.76	26.15	27.76	2,456,415	+0.62(+2.28%)
Nov 16, 2022	26.62	27.35	26.37	27.14	2,444,827	-0.45(-1.63%)
Nov 15, 2022	26.59	28.24	26.27	27.59	5,383,543	+1.54(+5.91%)
Nov 14, 2022	26.30	27.38	25.61	26.05	4,352,238	-0.05(-0.19%)
Nov 11, 2022	24.78	26.12	24.15	26.10	3,986,187	+1.22(+4.90%)
Nov 10, 2022	24.62	25.70	23.91	24.88	6,083,913	+1.77(+7.66%)
Nov 09, 2022	24.55	24.67	21.89	23.11	8,457,498	-2.03(-8.07%)
Nov 08, 2022	25.33	25.85	24.11	25.14	4,688,526	-0.62(-2.41%)
Nov 07, 2022	26.25	26.30	24.80	25.76	3,286,433	-0.75(-2.83%)
Nov 04, 2022	26.60	27.03	25.34	26.51	4,137,995	+0.22(+0.84%)
Nov 03, 2022	26.00	27.29	26.00	26.29	3,381,613	-0.33(-1.24%)
Nov 02, 2022	27.90	28.75	26.50	26.62	4,138,377	-1.77(-6.23%)
Nov 01, 2022	29.40	29.69	27.62	28.39	5,138,365	+0.08(+0.28%)
Oct 31, 2022	31.22	34.99	27.91	28.31	24,016,516	+0.14(+0.50%)
Oct 28, 2022	26.88	28.79	26.42	28.17	8,089,705	+2.24(+8.64%)
Oct 27, 2022	25.75	26.33	25.20	25.93	2,400,313	+0.51(+2.01%)
Oct 26, 2022	26.37	27.48	25.32	25.42	3,862,777	-1.45(-5.40%)
Oct 25, 2022	24.82	27.79	24.80	26.87	7,782,653	+2.16(+8.74%)
Oct 24, 2022	25.00	25.19	24.11	24.71	3,110,976	-0.59(-2.33%)
Oct 21, 2022	24.15	25.33	24.10	25.30	3,036,299	+0.89(+3.65%)
Oct 20, 2022	24.65	25.45	24.07	24.41	5,145,686	-0.13(-0.53%)
Oct 19, 2022	26.00	26.18	24.27	24.54	5,314,550	-2.13(-7.99%)
Oct 18, 2022	27.10	27.74	26.13	26.67	4,394,442	+0.71(+2.73%)
Oct 17, 2022	25.37	26.41	25.24	25.96	3,164,586	+1.33(+5.40%)
Oct 14, 2022	25.77	26.37	24.63	24.63	2,778,436	-0.93(-3.64%)
Oct 13, 2022	24.42	26.58	23.91	25.56	3,514,855	+0.20(+0.79%)
Oct 12, 2022	25.96	26.89	25.27	25.36	3,278,983	+0.09(+0.36%)
Oct 11, 2022	24.87	26.30	23.95	25.27	4,188,145	+0.27(+1.08%)
Oct 10, 2022	25.37	26.50	24.75	25.00	2,916,393	-0.35(-1.38%)
Oct 07, 2022	25.84	25.84	24.42	25.35	3,270,565	-0.64(-2.46%)
Oct 06, 2022	26.29	27.00	25.80	25.99	2,415,655	-0.40(-1.52%)
Oct 05, 2022	26.77	26.98	25.43	26.39	2,983,274	-1.21(-4.38%)
Oct 04, 2022	25.95	27.82	25.95	27.60	4,579,262	+2.22(+8.75%)
Oct 03, 2022	25.14	25.63	24.21	25.38	2,651,049	+0.25(+0.99%)
Sep 30, 2022	25.03	25.82	24.44	25.13	3,148,331	-0.33(-1.30%)
Sep 29, 2022	27.08	27.69	24.69	25.46	4,115,546	-1.85(-6.77%)
Sep 28, 2022	25.89	27.50	25.62	27.31	2,623,962	+1.18(+4.52%)
Sep 27, 2022	25.47	26.39	25.13	26.13	4,483,292	+1.65(+6.74%)
Sep 26, 2022	24.66	25.87	24.12	24.48	3,435,874	-0.56(-2.24%)
Sep 23, 2022	24.15	25.15	24.06	25.04	3,622,436	+0.34(+1.38%)
Sep 22, 2022	27.17	27.27	24.38	24.70	4,342,502	-2.16(-8.04%)
Sep 21, 2022	27.45	28.99	26.77	26.86	3,848,780	-0.68(-2.47%)
Sep 20, 2022	29.28	29.33	27.18	27.54	3,140,421	-1.42(-4.90%)
Sep 19, 2022	28.33	29.65	28.15	28.96	3,399,630	+0.32(+1.12%)
Sep 16, 2022	28.33	28.80	27.78	28.64	4,667,241	+0.03(+0.10%)
Sep 15, 2022	27.86	29.07	27.86	28.61	3,322,471	+0.48(+1.71%)
Sep 14, 2022	27.56	28.45	26.65	28.13	3,601,368	+0.28(+1.01%)
Sep 13, 2022	27.40	28.61	27.32	27.85	3,650,524	-1.39(-4.75%)
Sep 12, 2022	29.03	30.34	28.00	29.24	6,170,262	+0.32(+1.11%)
Sep 09, 2022	26.30	29.08	26.10	28.92	7,916,524	+3.09(+11.96%)
Sep 08, 2022	25.00	26.74	24.07	25.83	14,128,142	+1.79(+7.45%)
Sep 07, 2022	24.73	25.19	23.42	24.04	12,401,560	-1.10(-4.38%)
Sep 06, 2022	25.75	26.70	24.67	25.14	7,004,565	-2.22(-8.11%)
Sep 02, 2022	28.26	28.74	26.93	27.36	4,680,132	-0.27(-0.98%)
Sep 01, 2022	28.00	28.91	26.95	27.63	5,281,494	-1.01(-3.53%)
Aug 31, 2022	29.25	29.96	28.26	28.64	5,149,884	-1.20(-4.02%)
Aug 30, 2022	31.62	31.87	29.42	29.84	5,056,444	-1.71(-5.42%)
Aug 29, 2022	30.48	32.75	30.38	31.55	4,284,620	+0.61(+1.97%)
Aug 26, 2022	31.50	32.38	30.63	30.94	4,297,309	-1.02(-3.19%)
Aug 25, 2022	32.84	32.89	31.50	31.96	4,722,806	-0.54(-1.66%)
Aug 24, 2022	34.00	34.94	32.44	32.50	5,610,615	-1.03(-3.07%)
Aug 23, 2022	34.70	34.99	33.45	33.53	4,837,403	-0.97(-2.81%)
Aug 22, 2022	34.31	36.20	34.20	34.50	5,793,249	-1.99(-5.45%)
Aug 19, 2022	35.18	37.19	34.67	36.49	9,551,908	-1.44(-3.80%)
Aug 18, 2022	39.27	40.07	37.34	37.93	8,072,114	-2.59(-6.39%)
Aug 17, 2022	42.17	44.36	40.41	40.52	9,753,019	-1.67(-3.96%)
Aug 16, 2022	39.17	45.53	38.60	42.19	23,587,896	+2.51(+6.33%)
Aug 15, 2022	39.75	40.39	38.81	39.68	5,237,703	-1.06(-2.60%)
Aug 12, 2022	40.00	41.43	39.15	40.74	5,120,056	+1.29(+3.27%)
Aug 11, 2022	40.91	41.97	39.35	39.45	5,134,017	-1.08(-2.66%)
Aug 10, 2022	42.00	42.00	38.63	40.53	5,430,335	+0.16(+0.40%)
Aug 09, 2022	42.14	43.19	39.00	40.37	6,950,705	-3.08(-7.09%)
Aug 08, 2022	41.29	47.99	40.75	43.45	18,024,410	+3.43(+8.57%)
Aug 05, 2022	37.37	40.43	36.56	40.02	8,124,341	+1.66(+4.33%)
Aug 04, 2022	38.34	39.89	37.89	38.36	5,412,210	+0.43(+1.13%)
Aug 03, 2022	36.22	38.01	36.00	37.93	5,179,557	+2.09(+5.83%)
Aug 02, 2022	35.90	36.80	35.12	35.84	4,689,840	+1.06(+3.05%)
Aug 01, 2022	33.80	35.71	33.77	34.78	4,190,730	+0.77(+2.26%)
Jul 29, 2022	33.68	34.79	33.06	34.01	3,988,760	+0.17(+0.50%)
Jul 28, 2022	33.39	34.43	32.66	33.84	3,203,462	+0.06(+0.18%)
Jul 27, 2022	32.96	34.12	32.16	33.78	4,244,666	+1.35(+4.16%)
Jul 26, 2022	32.87	33.31	32.10	32.43	4,861,035	-1.55(-4.56%)
Jul 25, 2022	35.00	35.51	33.25	33.98	5,680,408	-1.80(-5.03%)
Jul 22, 2022	36.88	38.70	34.93	35.78	10,061,707	-2.59(-6.74%)
Jul 21, 2022	39.93	40.00	37.29	38.37	9,262,664	-1.32(-3.33%)
Jul 20, 2022	38.50	40.41	38.35	39.69	11,385,428	+1.76(+4.65%)
Jul 19, 2022	37.44	39.21	36.59	37.92	12,818,984	+1.27(+3.45%)
Jul 18, 2022	36.25	37.40	35.77	36.66	11,148,964	+1.25(+3.53%)
Jul 15, 2022	34.86	35.59	33.51	35.41	9,832,880	+1.36(+3.99%)
Jul 14, 2022	34.80	37.99	34.05	34.05	20,935,512	-1.27(-3.60%)
Jul 13, 2022	33.75	36.34	33.75	35.32	13,686,228	+1.04(+3.03%)
Jul 12, 2022	32.70	35.65	31.82	34.28	16,895,144	+1.76(+5.40%)
Jul 11, 2022	32.14	32.94	31.16	32.52	7,540,852	+0.39(+1.21%)
Jul 08, 2022	31.66	33.17	30.63	32.13	13,199,568	-1.65(-4.87%)
Jul 07, 2022	31.12	33.88	30.45	33.78	30,253,820	+4.42(+15.06%)
Jul 06, 2022	30.17	30.57	28.34	29.36	9,859,304	-0.70(-2.33%)
Jul 05, 2022	30.38	30.62	29.75	30.06	6,043,124	-0.80(-2.58%)
Jul 01, 2022	30.28	31.29	29.82	30.86	6,617,116	+0.28(+0.92%)
Jun 30, 2022	29.84	31.65	29.44	30.57	6,715,496	-0.14(-0.46%)
Jun 29, 2022	30.39	31.62	29.90	30.71	6,822,532	-0.38(-1.22%)
Jun 28, 2022	32.75	32.83	30.57	31.09	6,614,604	-1.33(-4.09%)
Jun 27, 2022	34.12	34.26	31.82	32.42	9,733,288	-1.38(-4.08%)
Jun 24, 2022	35.75	37.09	32.88	33.80	16,995,804	-1.70(-4.80%)
Jun 23, 2022	35.41	36.00	34.18	35.51	6,679,152	+0.89(+2.57%)
Jun 22, 2022	34.67	36.18	34.11	34.62	7,840,736	-0.45(-1.30%)
Jun 21, 2022	34.55	36.35	33.88	35.07	12,506,700	+1.29(+3.80%)
Jun 17, 2022	31.71	33.96	31.58	33.78	12,341,128	+2.35(+7.48%)
Jun 16, 2022	31.23	32.32	30.15	31.43	9,990,432	-0.89(-2.75%)
Jun 15, 2022	31.24	32.99	30.91	32.32	10,756,196	+0.78(+2.47%)
Jun 14, 2022	29.39	32.00	29.02	31.54	12,723,976	+1.98(+6.70%)
Jun 13, 2022	30.13	31.14	28.57	29.56	13,780,760	-2.71(-8.40%)
Jun 10, 2022	31.50	32.98	30.79	32.27	11,830,196	+0.03(+0.09%)
Jun 09, 2022	34.70	34.98	31.84	32.24	13,125,188	-2.44(-7.03%)
Jun 08, 2022	35.35	38.25	33.96	34.68	24,461,648	-1.94(-5.30%)
Jun 07, 2022	32.50	37.47	31.58	36.62	24,948,668	+4.60(+14.36%)
Jun 06, 2022	33.83	34.03	31.76	32.02	9,525,048	-1.40(-4.19%)
Jun 03, 2022	32.50	34.52	31.06	33.42	18,234,524	-0.08(-0.22%)
Jun 02, 2022	29.75	34.12	28.89	33.50	27,906,432	+3.15(+10.38%)
Jun 01, 2022	30.70	32.40	29.25	30.35	14,949,404	-0.83(-2.68%)
May 31, 2022	34.30	34.98	30.13	31.18	19,063,808	-3.12(-9.09%)
May 27, 2022	35.25	35.92	31.75	34.30	30,045,280	+2.19(+6.81%)
May 26, 2022	29.00	37.12	28.68	32.12	57,852,368	+3.32(+11.54%)
May 25, 2022	22.54	28.87	22.54	28.79	40,016,936	+6.50(+29.19%)
May 24, 2022	23.51	23.55	21.68	22.29	8,868,084	-1.74(-7.26%)
May 23, 2022	24.14	24.32	22.88	24.03	6,991,236	+0.12(+0.49%)
May 20, 2022	24.95	25.60	22.44	23.91	9,898,820	-0.88(-3.56%)
May 19, 2022	22.80	25.49	22.54	24.80	12,708,868	+1.93(+8.43%)
May 18, 2022	24.09	24.96	22.54	22.87	11,545,808	-2.22(-8.87%)
May 17, 2022	23.48	25.09	22.80	25.09	10,430,628	+2.14(+9.35%)
May 16, 2022	24.70	24.79	22.70	22.95	11,578,100	-1.65(-6.70%)
May 13, 2022	24.75	26.69	23.76	24.60	23,930,920	+2.21(+9.85%)
May 12, 2022	20.76	27.02	19.44	22.39	40,063,092	+2.06(+10.13%)
May 11, 2022	23.37	23.82	20.00	20.33	16,655,640	-3.04(-13.02%)
May 10, 2022	25.75	26.52	22.00	23.38	16,600,708	-1.32(-5.35%)
May 09, 2022	27.70	27.70	24.52	24.70	13,254,900	-3.98(-13.87%)
May 06, 2022	29.32	30.14	27.56	28.68	7,161,632	-1.11(-3.72%)
May 05, 2022	30.98	31.17	28.78	29.78	7,004,820	-1.99(-6.26%)
May 04, 2022	29.80	31.94	28.93	31.77	6,643,712	+1.66(+5.52%)
May 03, 2022	29.62	31.11	28.61	30.11	7,303,080	+0.22(+0.72%)
May 02, 2022	30.91	31.35	28.18	29.89	10,163,912	-1.38(-4.40%)
Apr 29, 2022	31.82	32.72	30.75	31.27	5,143,420	-1.06(-3.28%)
Apr 28, 2022	32.57	33.15	30.12	32.33	7,076,804	-0.13(-0.41%)
Apr 27, 2022	31.82	33.17	31.15	32.46	5,219,996	+0.56(+1.76%)
Apr 26, 2022	33.91	34.20	31.54	31.90	6,180,920	-2.09(-6.14%)
Apr 25, 2022	33.85	34.93	33.32	33.99	6,132,456	-0.57(-1.64%)
Apr 22, 2022	35.64	36.58	33.89	34.55	6,278,432	-0.84(-2.36%)
Apr 21, 2022	37.50	38.28	34.98	35.39	6,735,920	-1.82(-4.90%)
Apr 20, 2022	38.00	38.08	36.66	37.21	4,644,632	-0.91(-2.37%)
Apr 19, 2022	35.71	38.24	34.96	38.12	9,412,188	+2.75(+7.78%)
Apr 18, 2022	37.50	37.81	34.31	35.37	9,860,792	-2.33(-6.17%)
Apr 14, 2022	37.32	39.12	36.80	37.69	10,002,332	+0.02(+0.05%)
Apr 13, 2022	36.02	38.03	35.51	37.67	8,029,700	+1.46(+4.02%)
Apr 12, 2022	36.62	38.06	35.42	36.22	7,982,944	-0.52(-1.40%)
Apr 11, 2022	35.76	37.05	35.15	36.73	9,804,980	+0.19(+0.51%)
Apr 08, 2022	37.27	37.68	35.51	36.55	10,371,516	-0.95(-2.54%)
Apr 07, 2022	38.53	39.17	35.39	37.50	15,309,304	-1.66(-4.24%)
Apr 06, 2022	37.75	39.82	37.42	39.16	16,259,732	+0.76(+1.99%)
Apr 05, 2022	42.00	42.11	38.00	38.40	15,802,776	-4.28(-10.04%)
Apr 04, 2022	41.74	43.31	39.13	42.68	18,545,664	+1.43(+3.47%)
Apr 01, 2022	47.23	47.44	38.81	41.25	52,758,528	-0.40(-0.95%)
Mar 31, 2022	40.77	43.94	39.63	41.65	44,493,984	-0.07(-0.16%)
Mar 30, 2022	43.75	45.83	41.25	41.71	36,524,748	-3.26(-7.25%)
Mar 29, 2022	47.06	49.85	40.75	44.98	72,139,240	-2.42(-5.11%)
Mar 28, 2022	37.99	47.71	37.89	47.40	65,189,860	+9.41(+24.77%)
Mar 25, 2022	35.01	39.54	34.55	37.99	53,539,148	+2.39(+6.71%)
Mar 24, 2022	33.50	35.87	31.69	35.60	36,362,372	+0.35(+0.99%)
Mar 23, 2022	32.50	37.73	31.64	35.25	98,329,728	+4.46(+14.50%)
Mar 22, 2022	23.85	31.45	23.61	30.79	59,562,292	+7.23(+30.72%)
Mar 21, 2022	22.50	24.85	22.44	23.55	15,794,448	+0.85(+3.76%)
Mar 18, 2022	19.93	24.36	19.73	22.70	36,386,952	+0.77(+3.52%)
Mar 17, 2022	21.27	22.39	20.86	21.93	13,745,988	+0.21(+0.97%)
Mar 16, 2022	21.28	22.50	20.50	21.71	10,599,684	+1.05(+5.11%)
Mar 15, 2022	20.52	21.89	19.67	20.66	14,108,008	+1.13(+5.80%)
Mar 14, 2022	23.36	23.58	19.39	19.53	18,112,824	-3.64(-15.73%)
Mar 11, 2022	25.66	25.73	23.17	23.17	8,822,152	-1.97(-7.83%)
Mar 10, 2022	25.98	26.01	24.56	25.14	5,548,352	-1.16(-4.42%)
Mar 09, 2022	26.75	27.21	25.88	26.30	5,593,568	+0.55(+2.14%)
Mar 08, 2022	25.26	27.25	24.27	25.75	8,525,104	+0.92(+3.68%)
Mar 07, 2022	28.75	28.75	24.03	24.84	12,581,880	-3.08(-11.02%)
Mar 04, 2022	29.50	30.13	27.65	27.91	5,969,252	-1.69(-5.70%)
Mar 03, 2022	30.74	30.93	29.31	29.60	4,347,928	-0.89(-2.92%)
Mar 02, 2022	29.88	30.67	29.09	30.49	5,239,876	+0.74(+2.48%)
Mar 01, 2022	30.55	31.47	29.59	29.75	4,375,784	-1.08(-3.50%)
Feb 28, 2022	30.25	31.57	29.22	30.84	6,450,180	+1.19(+4.01%)
Feb 25, 2022	30.89	30.78	29.12	29.64	6,841,020	-1.50(-4.82%)
Feb 24, 2022	26.38	31.43	26.03	31.14	8,979,164	+2.43(+8.45%)
Feb 23, 2022	30.30	30.84	28.57	28.72	5,375,524	-0.80(-2.70%)
Feb 22, 2022	29.55	30.83	28.55	29.52	6,140,028	-0.87(-2.86%)
Feb 18, 2022				30.38	0	-0.47(-1.52%)
Feb 17, 2022	31.69	32.71	30.55	30.85	6,244,968	-1.23(-3.83%)
Feb 16, 2022	31.11	33.21	30.98	32.08	7,990,000	+0.54(+1.72%)
Feb 15, 2022	30.24	31.81	29.82	31.54	7,911,660	+2.27(+7.75%)
Feb 14, 2022	30.73	31.38	29.04	29.27	9,080,564	-1.79(-5.76%)
Feb 11, 2022	30.62	32.47	30.19	31.06	11,299,108	+0.45(+1.45%)
Feb 10, 2022	29.49	32.95	29.00	30.62	14,804,424	-0.46(-1.46%)
Feb 09, 2022	28.52	31.18	28.25	31.07	15,419,620	+2.17(+7.52%)
Feb 08, 2022	25.44	29.42	25.14	28.90	19,763,984	+3.31(+12.96%)
Feb 07, 2022	25.75	26.35	24.69	25.59	7,032,560	+0.00(+0.00%)
Feb 04, 2022	24.75	26.00	23.77	25.59	7,627,164	+0.78(+3.13%)
Feb 03, 2022	25.38			24.81	10,684,716	-0.20(-0.81%)
Feb 02, 2022	27.59	27.96	24.52	25.01	13,084,192	-3.14(-11.15%)
Feb 01, 2022	28.25	29.16	27.07	28.15	13,835,280	+0.92(+3.37%)
Jan 31, 2022	24.47	27.45		27.23	13,969,308	+2.76(+11.26%)
Jan 28, 2022	23.85	24.50	21.90	24.48	16,430,460	+1.10(+4.69%)
Jan 27, 2022	26.04	26.75	23.22	23.38	14,644,652	-2.44(-9.43%)
Jan 26, 2022	25.27	29.75	25.08	25.82	33,300,408	+0.87(+3.48%)
Jan 25, 2022	24.23	26.24	23.75	24.95	14,266,820	-0.09(-0.36%)
Jan 24, 2022	24.75	25.71	21.57	25.04	25,039,836	-1.55(-5.84%)
Jan 21, 2022	25.25	27.55	23.18	26.59	22,120,552	+0.92(+3.59%)
Jan 20, 2022	26.98	28.80	25.40	25.67	11,625,012	-0.97(-3.66%)
Jan 19, 2022	27.50	28.26	26.10	26.64	9,603,548	-0.59(-2.15%)
Jan 18, 2022	28.28	28.44	26.10	27.23	15,022,580	-1.94(-6.64%)
Jan 14, 2022				29.16	0	-1.46(-4.76%)
Jan 13, 2022	32.12	32.62	30.43	30.62	8,882,196	-1.39(-4.36%)
Jan 12, 2022	32.50	32.83	31.61	32.02	6,288,200	-0.56(-1.72%)
Jan 11, 2022	32.52	34.20	31.85	32.58	10,313,308	-0.21(-0.65%)
Jan 10, 2022	33.75	33.92	30.00	32.79	22,023,148	-2.37(-6.73%)
Jan 07, 2022	39.94	40.08	33.12	35.16	48,549,244	+2.40(+7.32%)
Jan 06, 2022	33.21	34.42	30.29	32.76	23,260,636	+0.41(+1.28%)
Jan 05, 2022	37.10	37.21	32.29	32.34	13,553,416	-4.88(-13.12%)
Jan 04, 2022	38.04	38.25	35.76	37.23	7,334,432	-0.98(-2.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

GameStop Corp (NY: GME )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

GameStop Corp (NY: GME )

Historical Prices

Sections

Services

Sweetwater Reporter