Dark

DAVE
Dave Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:59 PM EDT

309.00USD-2.809%(-8.93)548,960

267.47Bid 353.52Ask 86.05Spread

Pre-market

Aug 10, 2026 9:21:30 AM EDT

320.70USD+0.871%(+2.77)1,068

After-hours

Aug 10, 2026 4:31:30 PM EDT

311.81USD+0.909%(+2.81)525

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	319.4100	320.040000	306.5000	309.0000	-2.809%	548,960	0.000%
2026-08-07	365.0100	365.180000	317.5600	317.9300	-12.958%	673,982	-2.809%
2026-08-06	385.9700	398.859900	360.0000	365.2600	-15.087%	953,214	-15.403%
2026-08-05	438.2300	438.230000	421.0200	430.1600	+0.210%	435,106	-28.166%
2026-08-04	406.8600	431.790000	406.8600	429.2600	+7.544%	340,373	-28.016%
2026-08-03	374.3700	402.670000	374.0600	399.1500	+7.100%	265,728	-22.585%
2026-07-31	377.2800	383.740000	371.3600	372.6900	-1.311%	334,745	-17.089%
2026-07-30	376.3100	380.959900	364.0000	377.6400	-0.356%	615,855	-18.176%
2026-07-29	395.6100	408.850000	372.4400	378.9900	-6.756%	417,223	-18.468%
2026-07-28	401.1500	407.370000	370.7400	406.4500	+0.197%	483,234	-23.976%
2026-07-27	409.7100	417.230000	397.8100	405.6500	+0.705%	314,339	-23.826%
2026-07-24	405.9800	422.390000	395.0000	402.8100	-1.415%	242,567	-23.289%
2026-07-23	420.5200	423.430000	390.7000	408.5900	-3.557%	430,308	-24.374%
2026-07-22	430.8000	439.520000	416.5900	423.6600	-3.472%	385,599	-27.064%
2026-07-21	449.5800	458.250000	432.6500	438.9000	+0.141%	616,585	-29.597%
2026-07-20	447.6400	455.599900	437.5901	438.2800	-0.486%	415,047	-29.497%
2026-07-17	425.0000	445.730000	411.6300	440.4200	-0.477%	467,723	-29.840%
2026-07-16	437.5300	455.975000	431.3350	442.5300	+0.990%	568,117	-30.174%
2026-07-15	429.5600	442.820000	415.0000	438.1900	+5.082%	763,854	-29.483%
2026-07-14	395.4000	419.860300	393.0000	417.0000	+7.044%	431,439	-25.899%
2026-07-13	404.4200	408.960000	383.4800	389.5600	-2.792%	419,544	-20.680%
2026-07-10	396.2200	409.000000	392.2000	400.7500	+2.720%	287,197	-22.895%
2026-07-09	381.1000	391.140000	377.7400	390.1400	+3.896%	285,858	-20.798%
2026-07-08	376.4700	379.760000	365.5000	375.5100	-2.201%	522,584	-17.712%
2026-07-07	396.0000	409.000000	380.5101	383.9600	-3.040%	528,717	-19.523%
2026-07-06	388.6000	400.105983	379.0000	396.0000	+2.230%	602,648	-21.970%
2026-07-02	386.3700	401.930000	384.2700	387.3600	+1.104%	549,271	-20.229%
2026-07-01	378.8700	404.440000	371.0100	383.1300	+2.829%	1,067,912	-19.349%
2026-06-30	368.5600	379.554600	360.9600	372.5900	+0.261%	451,394	-17.067%
2026-06-29	354.4600	374.210000	346.7600	371.6200	+6.570%	648,829	-16.851%
2026-06-26	316.9400	353.020000	312.0888	348.7100	+8.043%	993,569	-11.388%
2026-06-25	326.1100	335.000000	315.0000	322.7500	-0.145%	413,293	-4.260%
2026-06-24	319.9000	342.650000	315.5700	323.2200	+1.651%	733,519	-4.399%
2026-06-23	302.5100	323.930000	300.3100	317.9700	+2.664%	496,611	-2.821%
2026-06-22	313.7800	322.009900	304.8800	309.7200	-1.501%	606,505	-0.232%
2026-06-18	294.1150	315.520000	284.5000	314.4400	+10.006%	869,111	-1.730%
2026-06-17	298.5200	313.040000	283.8601	285.8400	-4.248%	570,919	+8.102%
2026-06-16	310.0000	318.660000	297.9448	298.5200	-3.313%	512,640	+3.511%
2026-06-15	299.5000	315.080000	296.2000	308.7500	+7.661%	1,197,721	+0.081%
2026-06-12	289.1500	301.190000	253.0500	286.7800	+0.473%	787,531	+7.748%
2026-06-11	272.2300	285.880000	263.0100	285.4300	+5.364%	394,108	+8.258%
2026-06-10	278.7700	289.900000	268.2100	270.9000	-2.802%	648,294	+14.064%
2026-06-09	274.3300	286.000000	262.5800	278.7100	+3.115%	495,377	+10.868%
2026-06-08	264.1400	279.489900	255.6062	270.2900	+4.662%	567,703	+14.322%
2026-06-05	259.8300	266.749900	250.8600	258.2500	-1.315%	444,702	+19.652%
2026-06-04	247.6500	263.430000	246.0000	261.6900	+4.957%	379,379	+18.079%
2026-06-03	262.0600	265.200000	242.0100	249.3300	-6.558%	892,175	+23.932%
2026-06-02	275.0100	280.990000	264.5800	266.8300	-5.567%	653,252	+15.804%
2026-06-01	284.8900	293.900000	273.5200	282.5600	0.000%	866,057	+9.357%
2026-05-29	272.2000	287.000000	267.4700	282.5600	+5.111%	2,579,978	+9.357%
2026-05-28	266.6000	282.590000	253.8200	268.8200	+4.901%	972,620	+14.947%
2026-05-27	248.8000	259.440000	248.7600	256.2600	+2.771%	518,764	+20.581%
2026-05-26	231.2500	251.499900	231.2500	249.3500	+9.144%	455,883	+23.922%
2026-05-22	241.0500	245.000000	224.8050	228.4600	-5.164%	460,118	+35.253%
2026-05-21	240.3200	244.780000	228.3525	240.9000	-1.189%	428,233	+28.269%
2026-05-20	243.1000	248.000000	233.8450	243.8000	+1.961%	304,022	+26.743%
2026-05-19	240.5600	243.765000	228.9800	239.1100	-0.603%	320,402	+29.229%
2026-05-18	233.9400	243.880000	231.6300	240.5600	+2.023%	192,213	+28.450%
2026-05-15	231.6500	240.000000	225.0001	235.7900	+0.554%	343,971	+31.049%
2026-05-14	240.2600	242.045000	232.8000	234.4900	-2.324%	301,970	+31.775%
2026-05-13	240.1500	245.306100	230.0000	240.0700	-0.900%	381,502	+28.712%
2026-05-12	248.8800	255.000000	238.4650	242.2500	-2.875%	507,151	+27.554%
2026-05-11	247.7600	253.930000	242.3800	249.4200	-2.696%	475,494	+23.887%
2026-05-08	252.4700	257.580000	241.8900	256.3300	+2.832%	479,785	+20.548%
2026-05-07	246.3700	265.320000	244.5300	249.2700	+1.177%	544,592	+23.962%
2026-05-06	245.1200	252.000000	226.7400	246.3700	-6.611%	979,976	+25.421%
2026-05-05	280.4200	282.110000	256.8700	263.8100	-5.502%	713,758	+17.130%
2026-05-04	276.7400	285.390000	273.3200	279.1700	+2.391%	482,736	+10.685%
2026-05-01	274.0200	279.000000	271.9000	272.6500	+0.243%	327,289	+13.332%
2026-04-30	258.2400	274.520000	256.9700	271.9900	+5.722%	528,352	+13.607%
2026-04-29	278.4200	278.420000	253.7000	257.2700	-7.636%	517,114	+20.107%
2026-04-28	278.0000	281.000000	269.5600	278.5400	-0.336%	288,418	+10.936%
2026-04-27	274.5000	279.570000	267.4600	279.4800	+1.792%	205,928	+10.562%
2026-04-24	278.7800	278.780000	261.0700	274.5600	+0.077%	310,288	+12.544%
2026-04-23	282.0000	284.310000	273.7200	274.3500	-2.692%	459,721	+12.630%
2026-04-22	279.3800	287.690000	273.2600	281.9400	+2.902%	693,335	+9.598%
2026-04-21	270.0000	284.760000	266.4100	273.9900	+2.476%	755,544	+12.778%
2026-04-20	247.1300	268.170000	247.1300	267.3700	+6.645%	697,631	+15.570%
2026-04-17	237.8700	256.180000	236.5700	250.7100	+7.624%	1,074,422	+23.250%
2026-04-16	233.0000	234.150000	223.4100	232.9500	+1.283%	582,000	+32.646%
2026-04-15	218.0200	231.199900	215.0200	230.0000	+7.597%	783,649	+34.348%
2026-04-14	199.7500	215.640000	199.7500	213.7600	+9.547%	1,057,388	+44.555%
2026-04-13	183.3600	196.860000	183.1950	195.1300	+5.242%	486,777	+58.356%
2026-04-10	182.7150	186.390000	176.5700	185.4100	+1.941%	470,997	+66.658%
2026-04-09	177.2700	183.200000	175.0000	181.8800	+1.962%	512,448	+69.892%
2026-04-08	176.6900	182.000000	174.7450	178.3800	+7.730%	584,618	+73.226%
2026-04-07	173.9000	176.000000	164.8600	165.5800	-4.855%	549,483	+86.617%
2026-04-06	174.0000	183.000000	174.0000	174.0300	+0.770%	493,094	+77.556%
2026-04-02	167.1200	176.665000	166.5400	172.7000	-0.432%	230,624	+78.923%
2026-04-01	177.7200	183.665000	172.0400	173.4500	-0.368%	425,562	+78.149%
2026-03-31	171.6500	175.390000	164.0000	174.0900	+2.732%	993,849	+77.494%
2026-03-30	175.1200	177.490000	167.5600	169.4600	-3.138%	405,611	+82.344%
2026-03-27	177.5600	179.900000	173.0600	174.9500	-2.317%	441,624	+76.622%
2026-03-26	177.0900	185.000000	175.0000	179.1000	-1.052%	482,411	+72.529%
2026-03-25	207.5000	210.000000	178.0000	181.0050	-12.304%	1,245,757	+70.714%
2026-03-24	212.3200	214.050000	204.0100	206.4000	-4.160%	324,463	+49.709%
2026-03-23	214.5800	220.000000	211.2350	215.3600	+2.640%	435,878	+43.481%
2026-03-20	208.3800	215.005000	205.4100	209.8200	-0.304%	511,738	+47.269%
2026-03-19	205.5400	212.305000	200.0100	210.4600	+2.120%	390,888	+46.821%
2026-03-18	210.1900	214.700000	204.2000	206.0900	-1.951%	482,643	+49.934%
2026-03-17	207.9100	215.890000	206.1200	210.1900	+0.238%	363,491	+47.010%
2026-03-16	215.2000	217.000000	201.6500	209.6900	-1.099%	486,127	+47.360%
2026-03-13	216.1100	222.280000	208.0900	212.0200	-0.390%	522,157	+45.741%
2026-03-12	221.0000	224.190000	212.1500	212.8500	-4.682%	631,568	+45.173%
2026-03-11	223.2000	227.000000	217.5400	223.3050	-0.903%	422,930	+38.376%
2026-03-10	222.0200	227.690000	220.0000	225.3400	+1.770%	667,416	+37.126%
2026-03-09	214.0000	224.100000	206.6707	221.4200	+1.882%	569,531	+39.554%
2026-03-06	210.8700	217.380000	204.0900	217.3300	-0.403%	480,605	+42.180%
2026-03-05	214.9000	224.280000	208.8200	218.2100	+3.579%	1,657,728	+41.607%
2026-03-04	203.0600	217.110000	195.0800	210.6700	+0.915%	979,512	+46.675%
2026-03-03	208.8900	216.085000	182.2700	208.7600	+4.899%	1,569,522	+48.017%
2026-03-02	185.0100	205.870000	185.0100	199.0100	+2.970%	968,839	+55.269%
2026-02-27	185.9000	194.970000	185.0000	193.2700	+0.489%	990,014	+59.880%
2026-02-26	178.2000	193.080000	178.0000	192.3300	+11.554%	828,037	+60.661%
2026-02-25	172.0700	176.220000	170.0000	172.4100	+1.831%	476,906	+79.224%
2026-02-24	165.5000	172.000000	161.6200	169.3100	+2.247%	271,211	+82.505%
2026-02-23	174.9000	178.850000	162.0972	165.5900	-6.187%	272,832	+86.605%
2026-02-20	175.4900	180.700000	174.4800	176.5100	-0.971%	273,463	+75.061%
2026-02-19	177.5000	184.280000	173.0100	178.2400	-1.290%	496,688	+73.362%
2026-02-18	177.3000	185.125000	177.0283	180.5700	+2.242%	235,786	+71.125%
2026-02-17	173.9300	182.270000	173.6901	176.6100	-0.378%	306,426	+74.962%
2026-02-13	170.3600	182.000000	168.7050	177.2800	+4.209%	401,549	+74.301%
2026-02-12	173.8100	174.450000	159.7200	170.1200	+0.301%	740,095	+81.636%
2026-02-11	187.4900	188.000000	167.1150	169.6100	-8.581%	486,052	+82.183%
2026-02-10	187.0000	193.040000	185.0000	185.5300	+0.162%	298,465	+66.550%
2026-02-09	185.0000	194.000000	182.8900	185.2300	+1.097%	793,445	+66.820%
2026-02-06	175.7300	185.850000	170.1100	183.2200	+17.509%	800,813	+68.650%
2026-02-05	158.5200	161.115800	152.2100	155.9200	-4.390%	406,479	+98.179%
2026-02-04	168.0000	169.980000	154.0200	163.0800	-4.071%	571,342	+89.478%
2026-02-03	175.9600	178.000000	165.0400	170.0000	-2.707%	509,413	+81.765%
2026-02-02	162.0000	176.660000	160.2300	174.7300	+6.744%	594,786	+76.844%
2026-01-30	170.7200	172.500000	162.5100	163.6900	-4.498%	815,412	+88.771%
2026-01-29	172.8100	173.800000	169.0000	171.4000	-1.996%	415,500	+80.280%
2026-01-28	176.6000	180.317300	174.5000	174.8900	-1.476%	341,591	+76.682%
2026-01-27	183.2800	187.910000	170.5000	177.5100	-3.559%	771,030	+74.075%
2026-01-26	182.3700	186.000000	180.1980	184.0600	+0.927%	355,069	+67.880%
2026-01-23	189.0300	190.010000	182.0700	182.3700	-4.217%	340,622	+69.436%
2026-01-22	190.4700	197.290000	188.6150	190.4000	+2.366%	425,168	+62.290%
2026-01-21	186.1100	187.990000	177.3990	186.0000	+0.394%	657,138	+66.129%
2026-01-20	185.0000	195.590000	183.2000	185.2700	-4.505%	572,593	+66.784%
2026-01-16	192.5500	201.070000	190.6300	194.0100	+1.015%	660,612	+59.270%
2026-01-15	189.1100	193.700000	179.0000	192.0600	+3.559%	1,009,273	+60.887%
2026-01-14	209.6800	211.198400	183.9658	185.4600	-12.403%	1,082,044	+66.613%
2026-01-13	216.0000	220.000000	209.1001	211.7200	-1.759%	475,566	+45.947%
2026-01-12	246.6600	250.200000	213.4100	215.5100	-9.960%	878,238	+43.381%
2026-01-09	239.9300	250.500000	236.7600	239.3500	+1.162%	432,480	+29.100%
2026-01-08	234.9000	238.085700	232.5000	236.6000	+0.792%	229,790	+30.600%
2026-01-07	232.8000	242.900000	230.0000	234.7400	+0.639%	295,209	+31.635%
2026-01-06	231.8300	235.290000	225.0000	233.2500	+1.334%	272,034	+32.476%
2026-01-05	220.3300	236.000000	215.8100	230.1800	+4.875%	335,924	+34.243%
2026-01-02	221.9400	224.110000	208.1500	219.4800	-0.872%	370,131	+40.787%
2025-12-31	221.5600	224.500000	217.7700	221.4100	+0.072%	245,047	+39.560%
2025-12-30	227.7400	231.000000	220.6900	221.2500	-2.850%	222,313	+39.661%
2025-12-29	227.1500	231.280000	224.0000	227.7400	-0.646%	322,075	+35.681%
2025-12-26	228.6900	232.270000	223.0000	229.2200	+0.232%	260,561	+34.805%
2025-12-24	222.5500	230.000000	219.3300	228.6900	+3.470%	161,340	+35.117%
2025-12-23	213.9100	225.800000	213.0800	221.0200	+1.381%	224,948	+39.806%
2025-12-22	215.0000	226.000000	213.0750	218.0100	+1.282%	759,938	+41.737%
2025-12-19	212.7000	220.918200	209.5300	215.2500	+3.099%	735,229	+43.554%
2025-12-18	202.4800	211.710000	197.2100	208.7800	+6.007%	547,409	+48.003%
2025-12-17	200.7800	204.240000	195.1000	196.9500	-0.995%	366,069	+56.893%
2025-12-16	189.3700	199.110000	188.0000	198.9300	+4.135%	418,872	+55.331%
2025-12-15	200.0300	203.000000	189.3800	191.0300	-3.330%	345,918	+61.755%
2025-12-12	204.8400	207.060000	197.2300	197.6100	-3.298%	281,828	+56.369%
2025-12-11	197.6900	207.455000	196.3900	204.3500	+3.789%	250,971	+51.211%
2025-12-10	193.4200	203.000000	190.0500	196.8900	+1.130%	321,714	+56.940%
2025-12-09	202.4000	209.000000	193.5242	194.6900	-3.814%	366,841	+58.714%
2025-12-08	210.6000	210.600000	199.2000	202.4100	-2.222%	214,662	+52.660%
2025-12-05	207.3700	215.020000	205.0000	207.0100	-1.466%	322,578	+49.268%
2025-12-04	202.5500	211.880000	201.6798	210.0900	+3.102%	291,674	+47.080%
2025-12-03	202.0100	205.399900	198.0000	203.7700	+0.553%	266,769	+51.642%
2025-12-02	203.7700	209.870000	202.4700	202.6500	-0.515%	328,313	+52.480%
2025-12-01	210.3700	215.990000	199.5265	203.7000	-6.671%	480,224	+51.694%
2025-11-28	222.6800	227.520000	215.0200	218.2600	+2.407%	245,225	+41.574%
2025-11-26	214.7200	222.000000	210.8001	213.1300	+1.346%	456,489	+44.982%
2025-11-25	203.6000	212.999000	201.9500	210.3000	+3.194%	672,768	+46.933%
2025-11-24	197.8100	206.640000	195.0001	203.7900	+4.679%	818,588	+51.627%
2025-11-21	180.9100	195.721000	175.0100	194.6800	+6.668%	730,248	+58.722%
2025-11-20	196.9000	199.050000	181.3600	182.5100	-4.003%	522,408	+69.306%
2025-11-19	190.3300	197.177000	185.0000	190.1200	-0.179%	462,964	+62.529%
2025-11-18	190.5100	198.639200	188.5600	190.4600	-1.875%	500,026	+62.239%
2025-11-17	200.8800	206.000000	184.2100	194.1000	-5.455%	848,662	+59.196%
2025-11-14	207.7000	218.980000	200.8600	205.3000	-5.059%	650,282	+50.511%
2025-11-13	242.8200	242.820000	208.7209	216.2400	-10.493%	963,345	+42.897%
2025-11-12	241.2100	249.000000	230.0000	241.5900	+0.158%	390,050	+27.903%
2025-11-11	246.7500	246.750000	233.4100	241.2100	-2.336%	379,624	+28.104%
2025-11-10	240.1600	256.000000	239.0000	246.9800	+4.897%	456,947	+25.111%
2025-11-07	215.8600	238.900000	215.0000	235.4500	+5.286%	748,791	+31.238%
2025-11-06	247.5100	251.680000	217.5000	223.6300	-8.149%	751,218	+38.175%
2025-11-05	239.5200	244.976100	218.4000	243.4700	+3.790%	1,006,683	+26.915%
2025-11-04	260.0100	273.120000	220.0000	234.5800	-2.303%	1,992,698	+31.725%
2025-11-03	241.0000	246.610000	232.8900	240.1100	+0.330%	630,160	+28.691%
2025-10-31	229.3500	239.920000	225.3501	239.3200	+6.754%	258,668	+29.116%
2025-10-30	242.2100	246.999900	223.0000	224.1800	-8.074%	323,430	+37.836%
2025-10-29	247.8300	250.400000	230.1000	243.8700	-2.837%	396,385	+26.707%
2025-10-28	257.6100	258.289300	250.4700	250.9900	-1.976%	221,305	+23.112%
2025-10-27	253.3500	262.317000	248.5300	256.0500	+2.968%	390,550	+20.680%
2025-10-24	245.0000	255.500000	245.0000	248.6700	+3.200%	477,724	+24.261%
2025-10-23	222.0000	242.750000	212.0000	240.9600	+10.365%	403,283	+28.237%
2025-10-22	226.7900	233.189900	208.6000	218.3300	-3.564%	387,397	+41.529%
2025-10-21	213.9600	230.110000	212.5000	226.4000	+5.048%	335,935	+36.484%
2025-10-20	209.5500	221.040000	209.4200	215.5200	+4.439%	272,547	+43.374%
2025-10-17	208.0000	217.200000	200.0000	206.3600	-2.449%	623,249	+49.738%
2025-10-16	224.0400	224.040000	209.3850	211.5400	-4.081%	279,661	+46.072%
2025-10-15	220.0000	224.910000	215.0000	220.5400	+1.984%	390,687	+40.111%
2025-10-14	198.0000	217.500000	195.0000	216.2500	+6.827%	511,450	+42.890%
2025-10-13	200.8800	205.135000	198.6600	202.4300	+3.773%	270,277	+52.645%
2025-10-10	208.2400	211.500000	195.0300	195.0700	-5.613%	281,621	+58.405%
2025-10-09	208.2000	213.000000	203.6900	206.6700	-0.644%	265,018	+49.514%
2025-10-08	205.3900	215.000000	203.0700	208.0100	+2.529%	395,757	+48.551%
2025-10-07	200.4900	204.750000	195.0000	202.8800	+1.298%	293,464	+52.307%
2025-10-06	202.6400	206.009900	198.6300	200.2800	-1.548%	322,952	+54.284%
2025-10-03	203.6700	208.720000	201.7524	203.4300	-0.392%	233,133	+51.895%
2025-10-02	198.9600	209.500000	197.0000	204.2300	+3.486%	520,302	+51.300%
2025-10-01	202.0000	209.449000	196.5500	197.3500	-1.003%	481,582	+56.575%
2025-09-30	211.3400	211.340000	195.7400	199.3500	-5.463%	655,414	+55.004%
2025-09-29	221.8300	223.000000	207.9300	210.8700	-3.315%	368,126	+46.536%
2025-09-26	223.5700	226.660000	215.0000	218.1000	-2.316%	252,549	+41.678%
2025-09-25	220.0000	227.250000	213.0110	223.2700	-2.515%	307,164	+38.397%
2025-09-24	233.2000	239.700000	221.0000	229.0300	-1.011%	339,542	+34.917%
2025-09-23	241.1100	243.860000	230.0400	231.3700	-4.613%	382,340	+33.552%
2025-09-22	238.3600	245.500000	235.0100	242.5600	+1.685%	498,375	+27.391%
2025-09-19	226.9900	241.225000	226.2300	238.5400	+4.715%	1,107,127	+29.538%
2025-09-18	219.5700	229.520000	218.3500	227.8000	+4.166%	357,065	+35.645%
2025-09-17	216.6800	223.289900	212.5000	218.6900	+2.077%	295,018	+41.296%
2025-09-16	219.0000	221.000000	206.5400	214.2400	-2.142%	437,588	+44.231%
2025-09-15	230.0000	230.170000	218.2600	218.9300	-4.572%	417,904	+41.141%
2025-09-12	225.2100	230.370000	224.0000	229.4200	+2.023%	351,214	+34.687%
2025-09-11	219.9000	228.690000	213.9201	224.8700	+4.957%	388,426	+37.413%
2025-09-10	217.4900	219.760000	209.1857	214.2500	-1.340%	348,712	+44.224%
2025-09-09	194.1000	219.000000	193.5300	217.1600	+11.250%	533,442	+42.291%
2025-09-08	195.4200	200.750000	194.0000	195.2000	+0.283%	364,632	+58.299%
2025-09-05	199.8200	200.050000	189.0000	194.6500	-0.481%	486,621	+58.746%
2025-09-04	199.4100	207.000000	194.1528	195.5900	-4.492%	513,096	+57.984%
2025-09-03	212.8000	217.599900	204.5400	204.7900	-2.546%	312,327	+50.886%
2025-09-02	204.0100	212.620000	198.6344	210.1400	-1.445%	308,776	+47.045%
2025-08-29	220.1900	222.480000	209.5400	213.2200	-2.116%	284,936	+44.921%
2025-08-28	208.0000	221.290000	205.2200	217.8300	+4.822%	318,688	+41.854%
2025-08-27	209.0500	216.850000	207.6700	207.8100	-0.192%	494,137	+48.694%
2025-08-26	197.8000	209.500000	196.0001	208.2100	+5.151%	475,951	+48.408%
2025-08-25	198.1200	208.269900	195.3794	198.0100	-0.497%	361,080	+56.053%
2025-08-22	186.2600	200.940000	184.6900	199.0000	+6.840%	316,925	+55.276%
2025-08-21	186.3300	189.060000	184.0000	186.2600	-1.057%	213,098	+65.897%
2025-08-20	187.5400	189.330000	181.5400	188.2500	-0.921%	389,481	+64.143%
2025-08-19	200.1200	200.800000	185.5001	190.0000	-6.080%	594,172	+62.632%
2025-08-18	201.3900	211.800000	200.2000	202.3000	+0.452%	526,882	+52.743%
2025-08-15	203.5400	204.771400	195.8500	201.3900	+0.164%	465,123	+53.434%
2025-08-14	192.9200	202.000000	192.4792	201.0600	+0.284%	452,573	+53.685%
2025-08-13	190.0000	202.180000	188.0000	200.4900	+8.584%	815,557	+54.122%
2025-08-12	186.5700	189.500000	176.2700	184.6400	-1.114%	557,098	+67.353%
2025-08-11	184.0000	189.960000	179.5500	186.7200	+2.022%	668,858	+65.488%
2025-08-08	192.0000	194.960000	182.0400	183.0200	-4.373%	791,134	+68.834%
2025-08-07	201.9100	207.170000	187.4201	191.3900	-2.407%	1,011,328	+61.450%
2025-08-06	233.0000	235.480000	179.0000	196.1100	-17.887%	2,652,735	+57.565%
2025-08-05	245.5100	249.900000	232.2300	238.8300	-2.721%	770,354	+29.381%
2025-08-04	234.7500	246.935800	227.6500	245.5100	+5.491%	483,639	+25.860%
2025-08-01	227.0100	236.367000	216.0310	232.7300	-1.302%	532,171	+32.772%
2025-07-31	241.5400	246.160000	231.0001	235.8000	-1.832%	451,784	+31.043%
2025-07-30	221.2700	244.980000	221.0700	240.2000	+9.068%	610,383	+28.643%
2025-07-29	218.1700	230.000000	217.1900	220.2300	+3.331%	640,189	+40.308%
2025-07-28	213.2800	216.870000	210.6100	213.1300	+1.197%	302,078	+44.982%
2025-07-25	208.5600	217.700000	205.5200	210.6100	+0.775%	380,941	+46.717%
2025-07-24	209.1100	210.740000	204.2350	208.9900	-0.105%	344,733	+47.854%
2025-07-23	196.9400	209.584300	194.2000	209.2100	+7.812%	478,352	+47.698%
2025-07-22	195.2300	198.190000	189.0000	194.0500	-0.762%	444,088	+59.237%
2025-07-21	220.0000	222.990000	193.0550	195.5400	-10.344%	803,715	+58.024%
2025-07-18	207.7000	219.063000	204.0800	218.1000	+6.901%	768,531	+41.678%
2025-07-17	190.3100	207.000000	188.5500	204.0200	+6.817%	814,315	+51.456%
2025-07-16	202.9900	203.090000	182.7600	191.0000	-5.674%	996,438	+61.780%
2025-07-15	216.1800	217.299900	188.5500	202.4900	-5.401%	998,090	+52.600%
2025-07-14	206.8800	218.300000	203.0100	214.0500	+5.620%	790,523	+44.359%
2025-07-11	223.8600	228.820000	196.3175	202.6600	-11.879%	976,970	+52.472%
2025-07-10	246.2200	246.220000	226.1257	229.9800	-6.127%	605,302	+34.360%
2025-07-09	270.5200	271.385000	242.0000	244.9900	-6.517%	589,354	+26.128%
2025-07-08	283.1900	286.450000	257.5000	262.0700	-6.337%	540,936	+17.907%
2025-07-07	277.6400	283.190000	261.1200	279.8000	-0.706%	361,300	+10.436%
2025-07-03	272.6900	282.990000	270.5000	281.7900	+4.355%	317,931	+9.656%
2025-07-02	257.3900	273.410000	255.0000	270.0300	+3.591%	362,598	+14.432%
2025-07-01	267.7400	278.970000	252.0100	260.6700	-2.884%	554,171	+18.541%
2025-06-30	259.6900	280.305000	257.8900	268.4100	+7.519%	694,089	+15.122%
2025-06-27	245.5200	256.000000	239.0000	249.6400	+2.720%	715,401	+23.778%
2025-06-26	230.6050	245.090000	227.9801	243.0300	+7.483%	449,462	+27.145%
2025-06-25	231.3800	234.048700	219.0400	226.1100	-1.443%	461,049	+36.659%
2025-06-24	219.0000	230.000000	216.6600	229.4200	+6.841%	402,846	+34.687%
2025-06-23	207.3200	214.999900	200.5200	214.7300	+1.768%	324,385	+43.902%
2025-06-20	204.0100	212.050000	200.2800	211.0000	+5.038%	349,866	+46.445%
2025-06-18	203.3800	207.000000	186.2000	200.8800	-1.655%	817,985	+53.823%
2025-06-17	213.0700	217.710000	204.0500	204.2600	-5.732%	439,891	+51.278%
2025-06-16	210.6300	219.900000	210.4850	216.6800	+4.056%	402,444	+42.607%
2025-06-13	228.2000	231.600000	205.0000	208.2350	-12.598%	1,113,261	+48.390%
2025-06-12	231.0600	243.249900	227.4488	238.2500	+2.840%	362,009	+29.696%
2025-06-11	229.5500	233.588200	225.5050	231.6700	+3.157%	389,431	+33.379%
2025-06-10	225.0000	227.660000	213.5000	224.5800	-0.062%	479,370	+37.590%
2025-06-09	223.1400	226.185000	211.4400	224.7200	+1.431%	393,282	+37.504%
2025-06-06	212.7700	222.170000	210.7050	221.5500	+5.919%	339,202	+39.472%
2025-06-05	207.9700	212.799100	204.7650	209.1700	+1.024%	288,966	+47.727%
2025-06-04	211.1700	211.170000	202.3416	207.0500	-1.555%	284,314	+49.239%
2025-06-03	204.7200	212.060000	201.0801	210.3200	+0.593%	428,884	+46.919%
2025-06-02	201.3100	209.520000	196.8716	209.0800	+4.113%	485,979	+47.790%
2025-05-30	206.3300	206.400000	195.0001	200.8200	-3.600%	607,968	+53.869%
2025-05-29	220.3300	220.335000	202.2800	208.3200	-4.071%	479,072	+48.329%
2025-05-28	208.4500	217.170000	206.4601	217.1600	+3.904%	322,183	+42.291%
2025-05-27	204.9900	209.345000	202.0100	209.0000	+5.919%	349,841	+47.847%
2025-05-23	193.5200	201.450000	190.4094	197.3200	-0.769%	262,507	+56.598%
2025-05-22	193.1900	200.439900	192.7000	198.8500	+2.659%	317,626	+55.394%
2025-05-21	195.8900	201.155000	190.7144	193.7000	-1.194%	558,874	+59.525%
2025-05-20	182.8000	196.360000	182.0000	196.0400	+7.143%	501,314	+57.621%
2025-05-19	180.1800	184.519500	180.0000	182.9700	-1.337%	327,592	+68.880%
2025-05-16	184.5400	187.621434	182.6400	185.4500	+0.870%	347,133	+66.622%
2025-05-15	181.1800	186.740000	178.2900	183.8500	+0.289%	475,086	+68.072%
2025-05-14	181.9500	188.933000	179.5200	183.3200	+0.858%	588,722	+68.558%
2025-05-13	173.2600	181.830000	172.9597	181.7600	+5.724%	765,033	+70.004%
2025-05-12	176.7400	178.010000	168.0100	171.9200	+2.811%	877,847	+79.735%
2025-05-09	152.3650	167.270000	149.1950	167.2200	+9.487%	1,027,472	+84.787%
2025-05-08	134.7000	153.310000	126.8925	152.7300	+41.640%	2,618,323	+102.318%
2025-05-07	105.8300	109.270000	105.8300	107.8300	+1.803%	573,009	+186.562%
2025-05-06	102.3800	107.710000	102.1150	105.9200	+1.117%	562,208	+191.730%
2025-05-05	103.0500	107.540000	102.6236	104.7500	+0.029%	423,193	+194.988%
2025-05-02	97.8800	104.730000	97.2500	104.7200	+8.597%	380,559	+195.073%
2025-05-01	96.7700	97.770000	93.7333	96.4300	+1.698%	197,182	+220.440%
2025-04-30	91.3500	95.129900	88.5786	94.8200	-0.420%	297,266	+225.881%
2025-04-29	93.5200	95.740000	92.5180	95.2200	+1.644%	158,340	+224.512%
2025-04-28	93.0700	95.380000	92.0324	93.6800	+0.807%	258,201	+229.846%
2025-04-25	90.5500	93.867200	89.8988	92.9300	+3.301%	332,996	+232.508%
2025-04-24	86.0300	91.500000	85.5803	89.9600	+4.714%	383,144	+243.486%
2025-04-23	88.4700	91.000000	85.7500	85.9100	+3.047%	345,963	+259.679%
2025-04-22	82.7400	84.569900	81.5100	83.3700	+3.360%	169,733	+270.637%
2025-04-21	82.1300	83.060000	78.3000	80.6600	-4.284%	281,206	+283.090%
2025-04-17	82.1600	85.137700	81.9000	84.2700	+2.556%	265,658	+266.679%
2025-04-16	82.2400	83.208000	79.8450	82.1700	-1.992%	289,691	+276.050%
2025-04-15	84.1500	85.759700	81.9273	83.8400	+0.769%	333,928	+268.559%
2025-04-14	86.0000	87.652500	81.0303	83.2000	+0.205%	204,932	+271.394%
2025-04-11	82.5500	83.820000	79.5900	83.0300	+0.630%	249,342	+272.155%
2025-04-10	85.0000	86.000000	80.4300	82.5100	-5.487%	364,899	+274.500%
2025-04-09	74.3800	91.260000	72.8750	87.3000	+17.687%	718,195	+253.952%
2025-04-08	78.9700	82.950000	72.3739	74.1800	-2.676%	476,861	+316.554%
2025-04-07	67.0000	81.350000	65.4600	76.2200	+7.655%	656,790	+305.405%
2025-04-04	73.1300	74.490000	66.6100	70.8000	-10.820%	601,347	+336.441%
2025-04-03	80.0000	81.405000	77.4300	79.3900	-6.699%	431,195	+289.218%
2025-04-02	81.9300	87.430000	81.5700	85.0900	+0.662%	403,568	+263.145%
2025-04-01	82.9600	85.990000	81.1200	84.5300	+2.262%	342,270	+265.551%
2025-03-31	81.0000	83.350000	78.5600	82.6600	-2.235%	768,360	+273.820%
2025-03-28	88.0000	89.480000	83.1200	84.5500	-4.193%	403,021	+265.464%
2025-03-27	90.5100	91.635000	86.2600	88.2500	-4.584%	309,541	+250.142%
2025-03-26	96.9000	97.913400	89.6600	92.4900	-4.551%	371,824	+234.090%
2025-03-25	95.9100	101.700000	94.4400	96.9000	+0.176%	430,407	+218.885%
2025-03-24	93.5600	97.763900	93.0250	96.7300	+6.801%	490,875	+219.446%
2025-03-21	86.2100	90.680000	83.0501	90.5700	+3.167%	269,968	+241.173%
2025-03-20	85.0200	89.820000	85.0200	87.7900	+1.975%	218,924	+251.976%
2025-03-19	84.3900	87.140000	83.7100	86.0900	+3.176%	412,607	+258.927%
2025-03-18	86.1000	86.895000	82.6000	83.4400	-4.356%	207,211	+270.326%
2025-03-17	86.5700	88.500000	84.4500	87.2400	+1.089%	322,158	+254.195%
2025-03-14	83.0000	87.600000	83.0000	86.3000	+5.501%	478,945	+258.053%
2025-03-13	86.0600	86.500000	80.0778	81.8000	-4.950%	482,156	+277.751%
2025-03-12	86.7900	89.740000	81.1100	86.0600	+5.182%	618,187	+259.052%
2025-03-11	79.8200	85.990000	79.5700	81.8200	-0.122%	640,639	+277.658%
2025-03-10	84.2700	85.220000	77.8300	81.9200	-1.727%	522,214	+277.197%
2025-03-07	83.1300	84.630000	77.3050	83.3600	+0.180%	732,806	+270.681%
2025-03-06	90.1000	90.840000	82.5200	83.2100	-8.981%	652,916	+271.350%
2025-03-05	89.1400	92.079200	87.5743	91.4200	+1.151%	648,060	+238.000%
2025-03-04	93.0000	94.999900	82.5100	90.3800	-4.893%	1,510,378	+241.890%
2025-03-03	96.2600	103.366300	92.3800	95.0300	-5.593%	927,221	+225.160%
2025-02-28	95.0300	103.310000	92.7000	100.6600	+4.052%	586,099	+206.974%
2025-02-27	107.1800	109.102600	96.3717	96.7400	-6.577%	531,334	+219.413%
2025-02-26	101.0500	106.427500	100.2800	103.5500	+3.966%	316,623	+198.407%
2025-02-25	98.5800	101.020000	92.0000	99.6000	-1.454%	555,734	+210.241%
2025-02-24	100.8000	103.290000	95.4801	101.0700	+0.168%	473,553	+205.729%
2025-02-21	110.5400	111.111900	99.0300	100.9000	-8.047%	819,639	+206.244%
2025-02-20	113.3100	114.195000	104.2200	109.7300	-2.997%	506,312	+181.600%
2025-02-19	115.5500	118.254400	112.1900	113.1200	-2.188%	350,523	+173.161%