Dark

GDEN
Golden Entertainment, Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2025 3:59:56 PM EDT

28.90USD-1.667%(-0.49)150,714

28.86Bid 28.89Ask 0.03Spread

Pre-market

0.00USD-100.000%(-29.39)0

After-hours

Jul 29, 2025 4:00:30 PM EDT

28.88USD-0.069%(-0.02)714

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-29	29.2100	29.2200	28.6100	28.9000	-1.667%	150,714	0.000%
2025-07-28	29.3900	29.5900	29.0900	29.3900	+0.170%	100,338	-1.667%
2025-07-25	28.6400	29.3600	28.5500	29.3400	+3.310%	241,197	-1.500%
2025-07-24	28.8500	29.2750	28.3500	28.4000	-2.238%	185,783	+1.761%
2025-07-23	28.8400	29.2700	28.8100	29.0500	+1.396%	220,240	-0.516%
2025-07-22	28.9900	29.2400	28.3100	28.6500	-1.105%	171,206	+0.873%
2025-07-21	28.7600	29.1750	28.5000	28.9700	+1.507%	316,301	-0.242%
2025-07-18	29.2400	29.2400	28.4800	28.5400	-2.394%	180,551	+1.261%
2025-07-17	29.4100	30.7000	29.1100	29.2400	-0.068%	253,726	-1.163%
2025-07-16	29.8350	31.5800	28.3700	29.2600	-7.901%	367,195	-1.230%
2025-07-15	32.5600	32.6750	31.6650	31.7700	-2.516%	185,797	-9.034%
2025-07-14	31.9900	32.7400	31.9250	32.5900	+1.306%	178,418	-11.322%
2025-07-11	32.5100	32.5100	31.4550	32.1700	-1.137%	166,452	-10.165%
2025-07-10	31.0400	32.6300	30.9850	32.5400	+5.002%	204,131	-11.186%
2025-07-09	30.9200	31.0675	30.7050	30.9900	+0.748%	233,029	-6.744%
2025-07-08	30.5000	31.0400	30.4500	30.7600	+1.518%	126,924	-6.047%
2025-07-07	30.4300	30.9700	30.1000	30.3000	-1.206%	137,393	-4.620%
2025-07-03	30.8900	31.0100	30.5350	30.6700	-0.098%	73,471	-5.771%
2025-07-02	29.5000	30.7000	29.5000	30.7000	+1.153%	194,431	-5.863%
2025-07-01	29.3100	30.9250	29.3100	30.3500	+3.126%	157,108	-4.778%
2025-06-30	29.5400	29.5600	29.0433	29.4300	-0.271%	231,205	-1.801%
2025-06-27	29.4000	29.5600	29.0800	29.5100	+0.648%	288,457	-2.067%
2025-06-26	29.3700	29.5900	29.1203	29.3200	-0.272%	112,342	-1.432%
2025-06-25	29.6600	29.7000	29.2550	29.4000	-1.541%	156,904	-1.701%
2025-06-24	29.9000	30.1250	29.6250	29.8600	+0.742%	120,465	-3.215%
2025-06-23	28.9000	29.6800	28.3850	29.6400	+2.277%	134,929	-2.497%
2025-06-20	29.2700	29.2700	28.3850	28.9800	0.000%	373,007	-0.276%
2025-06-18	27.8300	29.0900	27.8300	28.9800	+3.648%	263,885	-0.276%
2025-06-17	27.3300	28.4400	27.3300	27.9600	+1.543%	219,575	+3.362%
2025-06-16	27.2200	27.6800	27.1000	27.5350	+1.981%	209,036	+4.957%
2025-06-13	27.0400	27.3700	26.8100	27.0000	-1.818%	283,936	+7.037%
2025-06-12	27.5100	27.7900	27.2400	27.5000	-0.901%	162,722	+5.091%
2025-06-11	28.1400	28.1500	27.5900	27.7500	-0.751%	169,056	+4.144%
2025-06-10	27.5600	28.1400	27.3900	27.9600	+1.858%	223,840	+3.362%
2025-06-09	27.1500	27.7100	27.1224	27.4500	+1.366%	218,300	+5.282%
2025-06-06	27.2300	27.6800	26.9200	27.0800	+1.082%	202,229	+6.721%
2025-06-05	27.1600	27.1900	26.6400	26.7900	-1.435%	323,049	+7.876%
2025-06-04	28.3200	28.4100	27.0600	27.1800	-4.228%	196,984	+6.328%
2025-06-03	27.7800	28.5100	27.5250	28.3800	+2.086%	204,381	+1.832%
2025-06-02	28.4100	28.4650	27.7000	27.8000	-2.559%	139,489	+3.957%
2025-05-30	28.5400	28.9600	28.2200	28.5300	-0.349%	214,473	+1.297%
2025-05-29	28.6900	28.7600	28.3400	28.6300	+0.070%	128,100	+0.943%
2025-05-28	28.6200	28.8300	28.0200	28.6100	-0.070%	161,831	+1.014%
2025-05-27	28.6100	28.9500	28.1300	28.6300	+1.886%	189,975	+0.943%
2025-05-23	27.5300	28.2700	27.5300	28.1000	-0.036%	139,315	+2.847%
2025-05-22	27.4100	28.3200	27.2500	28.1100	+2.144%	200,178	+2.810%
2025-05-21	28.0900	28.0900	27.4400	27.5200	-3.337%	262,445	+5.015%
2025-05-20	28.5000	28.6100	28.0400	28.4700	-0.559%	213,321	+1.510%
2025-05-19	29.0700	29.0700	28.1800	28.6300	-2.718%	226,115	+0.943%
2025-05-16	29.2500	29.4900	29.0000	29.4300	+0.478%	174,412	-1.801%
2025-05-15	29.6500	29.8600	29.2500	29.2900	-1.678%	188,180	-1.332%
2025-05-14	29.4200	29.8400	29.1800	29.7900	+1.258%	170,766	-2.988%
2025-05-13	28.6200	29.7500	28.3000	29.4200	+3.301%	429,495	-1.768%
2025-05-12	28.6300	28.9200	27.8700	28.4800	+4.246%	231,931	+1.475%
2025-05-09	25.8500	27.7499	25.6000	27.3200	+5.320%	280,733	+5.783%
2025-05-08	26.0100	26.4000	25.7100	25.9400	+0.309%	151,602	+11.411%
2025-05-07	25.8700	26.1250	25.5100	25.8600	+0.779%	126,498	+11.756%
2025-05-06	25.3700	25.8600	25.2800	25.6600	-0.850%	87,750	+12.627%
2025-05-05	26.0100	26.6200	25.8600	25.8800	-1.334%	85,526	+11.669%
2025-05-02	26.5500	26.6700	25.9100	26.2300	+1.667%	89,408	+10.179%
2025-05-01	25.8300	26.0400	25.5030	25.8000	+0.389%	104,905	+12.016%
2025-04-30	25.8000	25.8700	25.1600	25.7000	-1.908%	135,952	+12.451%
2025-04-29	25.7400	26.2600	25.5300	26.2000	+1.276%	151,843	+10.305%
2025-04-28	26.2700	26.5300	25.5900	25.8700	-1.710%	179,180	+11.712%
2025-04-25	25.8800	26.3502	25.8400	26.3200	+1.779%	153,424	+9.802%
2025-04-24	25.6700	26.0000	25.5500	25.8600	-0.462%	105,923	+11.756%
2025-04-23	27.2900	27.2900	25.9300	25.9800	-1.442%	152,920	+11.239%
2025-04-22	25.7300	26.4050	25.2350	26.3600	+3.698%	222,753	+9.636%
2025-04-21	25.3000	25.5200	25.0300	25.4200	-0.548%	173,414	+13.690%
2025-04-17	25.5500	25.8300	25.2200	25.5600	+0.157%	142,213	+13.067%
2025-04-16	25.1200	25.7200	25.0000	25.5200	+1.592%	156,214	+13.245%
2025-04-15	25.0300	25.6400	24.9900	25.1200	-0.040%	178,795	+15.048%
2025-04-14	25.5200	25.7450	24.4800	25.1300	+0.040%	336,324	+15.002%
2025-04-11	25.4700	25.4700	24.5800	25.1200	-1.490%	163,960	+15.048%
2025-04-10	25.9400	26.2050	25.1550	25.5000	-4.207%	223,625	+13.333%
2025-04-09	24.6000	27.5300	24.6000	26.6200	+6.395%	384,063	+8.565%
2025-04-08	25.9000	25.9000	24.6956	25.0200	-0.040%	376,266	+15.508%
2025-04-07	23.9000	26.5100	23.6900	25.0300	+1.748%	377,257	+15.461%
2025-04-04	25.1000	25.1000	22.6600	24.6000	-1.442%	741,819	+17.480%
2025-04-03	26.0100	26.6500	24.4800	24.9600	-9.104%	339,500	+15.785%
2025-04-02	26.4300	27.7300	26.4300	27.4600	+2.539%	140,434	+5.244%
2025-04-01	26.1400	27.0000	25.9800	26.7800	+1.478%	183,076	+7.916%
2025-03-31	26.2000	26.6000	25.9150	26.3900	-0.490%	169,203	+9.511%
2025-03-28	27.5800	28.1300	26.4700	26.5200	-3.774%	189,572	+8.974%
2025-03-27	27.3700	27.9300	26.8800	27.5600	+0.989%	179,232	+4.862%
2025-03-26	27.6400	27.8000	27.1000	27.2900	-1.728%	150,179	+5.900%
2025-03-25	28.0500	28.3525	27.6850	27.7700	-0.928%	179,537	+4.069%
2025-03-24	27.7600	28.1700	27.4600	28.0300	+2.599%	200,912	+3.104%
2025-03-21	27.4400	27.5499	26.7400	27.3200	-2.568%	565,444	+5.783%
2025-03-20	27.9000	28.5800	27.7350	28.0400	-0.532%	440,525	+3.067%
2025-03-19	26.7600	28.3650	26.6800	28.1900	+3.716%	308,927	+2.519%
2025-03-18	27.0300	27.4100	26.6700	27.1800	-0.293%	358,015	+6.328%
2025-03-17	26.6800	27.9090	26.2600	27.2600	+4.165%	408,467	+6.016%
2025-03-14	25.3800	26.2600	25.3800	26.1700	+3.685%	246,959	+10.432%
2025-03-13	27.0000	27.0000	25.1700	25.2400	-4.466%	292,439	+14.501%
2025-03-12	27.5700	27.8950	26.4100	26.4200	-3.506%	227,468	+9.387%
2025-03-11	27.8700	28.2650	27.1900	27.3800	-1.404%	275,782	+5.551%
2025-03-10	28.4900	28.6800	27.4300	27.7700	-3.173%	207,194	+4.069%
2025-03-07	29.5900	29.5900	28.2600	28.6800	-2.780%	284,973	+0.767%
2025-03-06	29.0800	29.8000	28.9100	29.5000	-1.830%	243,368	-2.034%
2025-03-05	30.1300	30.2850	29.3700	30.0500	+0.133%	199,590	-3.827%
2025-03-04	30.5800	30.5800	29.3000	30.0100	-2.691%	245,469	-3.699%
2025-03-03	31.5200	32.3900	30.6100	30.8400	-0.804%	227,282	-6.291%
2025-02-28	30.6700	31.4700	28.6300	31.0900	+0.843%	550,926	-7.044%
2025-02-27	31.3200	31.3250	30.6300	30.8300	-1.847%	253,270	-6.260%
2025-02-26	30.7400	31.9800	30.7400	31.4100	+2.882%	282,564	-7.991%
2025-02-25	31.4900	31.8300	30.4900	30.5300	-3.294%	490,980	-5.339%
2025-02-24	32.7300	33.2250	31.4600	31.5700	-2.712%	436,307	-8.457%
2025-02-21	33.7600	33.7600	32.2800	32.4500	-3.019%	169,376	-10.940%
2025-02-20	33.3800	33.7600	32.9555	33.4600	-0.268%	163,215	-13.628%
2025-02-19	33.0700	33.6950	33.0000	33.5500	+0.179%	149,163	-13.860%
2025-02-18	35.4900	35.4900	33.4900	33.4900	-1.760%	146,686	-13.706%
2025-02-14	34.1700	34.3800	33.5200	34.0900	+0.560%	206,588	-15.224%
2025-02-13	33.3850	34.3400	32.9050	33.9000	+2.603%	283,094	-14.749%
2025-02-12	32.5700	33.2500	32.5700	33.0400	-0.121%	140,102	-12.530%
2025-02-11	32.2000	33.3500	32.2000	33.0800	0.000%	119,565	-12.636%
2025-02-10	32.4400	33.0800	32.3250	33.0800	+2.099%	118,906	-12.636%
2025-02-07	32.6400	32.6450	32.1600	32.4000	-0.826%	113,932	-10.802%
2025-02-06	32.7900	33.1100	32.6050	32.6700	-0.487%	141,197	-11.540%
2025-02-05	32.3900	32.9300	32.3000	32.8300	+1.578%	104,063	-11.971%
2025-02-04	32.0200	32.5100	31.9000	32.3200	+0.560%	105,975	-10.582%
2025-02-03	32.0400	32.7300	31.9100	32.1400	-1.833%	99,982	-10.081%
2025-01-31	32.9900	33.0400	32.4000	32.7400	-0.878%	118,125	-11.729%
2025-01-30	33.7700	33.9000	32.8700	33.0300	-0.960%	148,434	-12.504%
2025-01-29	33.2000	33.4900	33.0100	33.3500	+0.482%	92,407	-13.343%
2025-01-28	33.1100	33.5500	33.0400	33.1900	+0.030%	74,727	-12.926%
2025-01-27	32.7500	33.4100	32.7150	33.1800	+0.454%	133,299	-12.899%
2025-01-24	32.7500	33.1100	32.4900	33.0300	+0.886%	118,947	-12.504%
2025-01-23	32.8600	33.1300	32.5100	32.7400	-1.117%	128,123	-11.729%
2025-01-22	33.3200	33.5200	33.0750	33.1100	-0.481%	125,713	-12.715%
2025-01-21	32.6300	33.3500	32.5000	33.2700	+3.227%	137,951	-13.135%
2025-01-17	32.3200	32.9300	31.9700	32.2300	+0.813%	135,158	-10.332%
2025-01-16	32.1600	32.4800	31.4900	31.9700	-0.776%	235,824	-9.603%
2025-01-15	32.5600	32.8100	31.9700	32.2200	+1.289%	122,775	-10.304%
2025-01-14	31.5200	31.9100	31.3100	31.8100	+1.257%	121,398	-9.148%
2025-01-13	30.9200	31.5800	30.8000	31.4150	+0.851%	129,470	-8.006%
2025-01-10	30.6900	31.1950	30.3900	31.1500	-0.511%	181,113	-7.223%
2025-01-08	31.1100	31.3800	30.7450	31.3100	+0.128%	114,939	-7.697%
2025-01-07	32.0000	32.3000	31.1100	31.2700	-1.944%	122,943	-7.579%
2025-01-06	31.6500	32.3100	31.5000	31.8900	+1.561%	147,024	-9.376%
2025-01-03	31.4400	31.5600	30.7350	31.4000	+0.900%	131,728	-7.962%
2025-01-02	31.7800	31.9550	31.0300	31.1200	-1.519%	137,173	-7.134%
2024-12-31	31.4200	31.8800	31.1300	31.6000	+1.282%	147,200	-8.544%
2024-12-30	31.1800	31.2800	30.5100	31.2000	-0.605%	170,479	-7.372%
2024-12-27	31.5000	31.9350	31.0000	31.3900	-1.134%	150,876	-7.932%
2024-12-26	31.0700	31.8800	30.8500	31.7500	+1.730%	119,528	-8.976%
2024-12-24	31.2500	31.2500	30.9750	31.2100	+0.321%	49,841	-7.401%
2024-12-23	30.9600	31.3350	30.8000	31.1100	-0.032%	234,043	-7.104%
2024-12-20	30.4700	31.5500	30.2600	31.1200	+0.161%	823,879	-7.134%
2024-12-19	31.1800	31.5800	30.5550	31.0700	-0.032%	259,369	-6.984%
2024-12-18	33.3500	33.5100	30.9750	31.0800	-5.989%	227,608	-7.014%
2024-12-17	33.0800	33.5850	32.9250	33.0600	-0.899%	197,296	-12.583%
2024-12-16	33.3900	33.5400	32.9500	33.3600	+0.527%	275,516	-13.369%
2024-12-13	33.1300	33.3200	32.6200	33.1850	+0.622%	151,523	-12.912%
2024-12-12	33.6100	34.1300	32.9800	32.9800	-1.904%	218,523	-12.371%
2024-12-11	33.8000	34.2000	33.4600	33.6200	+0.659%	330,791	-14.039%
2024-12-10	33.0900	33.6400	32.6200	33.4000	+0.937%	209,150	-13.473%
2024-12-09	33.4600	33.9300	32.8800	33.0900	-1.106%	171,818	-12.662%
2024-12-06	33.7100	34.2300	33.4063	33.4600	-0.060%	140,376	-13.628%
2024-12-05	33.8500	34.3300	33.4200	33.4800	-0.741%	257,748	-13.680%
2024-12-04	33.5300	34.1600	33.3900	33.7300	+1.018%	251,846	-14.320%
2024-12-03	33.8400	33.9500	32.7900	33.3900	-1.649%	230,453	-13.447%
2024-12-02	33.8600	34.1825	33.2950	33.9500	+0.622%	212,230	-14.875%
2024-11-29	33.5200	34.3200	33.5200	33.7400	+1.443%	299,107	-14.345%
2024-11-27	33.4000	34.0500	33.1550	33.2600	-0.060%	175,901	-13.109%
2024-11-26	33.7600	34.2800	33.2600	33.2800	-2.118%	331,689	-13.161%
2024-11-25	34.2500	34.5700	33.8800	34.0000	+0.354%	462,468	-15.000%
2024-11-22	33.9000	34.3900	33.7500	33.8800	+0.564%	254,808	-14.699%
2024-11-21	34.0400	34.7500	32.9000	33.6900	-1.086%	274,601	-14.218%
2024-11-20	32.9700	34.0700	32.7700	34.0600	+2.590%	171,266	-15.150%
2024-11-19	32.9600	33.6400	32.7150	33.2000	-0.270%	234,946	-12.952%
2024-11-18	33.1400	33.7400	33.0200	33.2900	+0.301%	212,658	-13.187%
2024-11-15	33.2100	33.8300	32.8900	33.1900	-0.090%	245,944	-12.926%
2024-11-14	33.7000	33.8900	32.8900	33.2200	-1.190%	305,466	-13.004%
2024-11-13	33.8300	34.5600	33.1925	33.6200	-0.650%	310,378	-14.039%
2024-11-12	33.2100	34.0200	32.9150	33.8400	+0.654%	287,490	-14.598%
2024-11-11	32.2000	33.9183	32.0500	33.6200	+4.378%	459,758	-14.039%
2024-11-08	31.2000	32.7700	30.2600	32.2100	+4.646%	313,425	-10.276%
2024-11-07	30.7500	31.0300	30.4000	30.7800	0.000%	436,213	-6.108%
2024-11-06	30.2500	31.1500	29.4600	30.7800	+6.912%	629,920	-6.108%
2024-11-05	28.5400	28.8200	28.3500	28.7900	+0.594%	168,116	+0.382%
2024-11-04	29.3700	29.4594	28.6100	28.6200	-2.620%	135,640	+0.978%
2024-11-01	29.7100	29.8750	29.1850	29.3900	+0.051%	143,820	-1.667%
2024-10-31	30.2400	30.2900	29.3600	29.3750	-2.506%	119,636	-1.617%
2024-10-30	30.7800	31.1075	30.1300	30.1300	-2.618%	103,495	-4.082%
2024-10-29	30.7200	31.3300	30.7200	30.9400	-0.258%	99,514	-6.593%
2024-10-28	30.7800	31.4000	30.7100	31.0200	+1.772%	92,382	-6.834%
2024-10-25	30.3700	30.7200	30.3300	30.4800	+0.860%	65,440	-5.184%
2024-10-24	29.9800	30.3952	29.7700	30.2200	+1.138%	108,457	-4.368%
2024-10-23	30.1800	30.2500	29.6700	29.8800	-1.743%	110,047	-3.280%
2024-10-22	30.1500	30.7400	29.9400	30.4100	+0.463%	108,855	-4.965%
2024-10-21	30.9400	30.9400	30.0300	30.2700	-1.944%	91,409	-4.526%
2024-10-18	31.3200	31.3500	30.7600	30.8700	-1.184%	100,427	-6.382%
2024-10-17	30.8500	31.3700	30.6054	31.2400	+1.133%	107,116	-7.490%
2024-10-16	30.0100	30.9900	29.9959	30.8900	+3.762%	223,142	-6.442%
2024-10-15	30.1600	30.3700	29.6850	29.7700	-0.866%	77,933	-2.922%
2024-10-14	29.3400	30.0400	29.1800	30.0300	+1.418%	135,157	-3.763%
2024-10-11	28.9000	29.9000	28.9000	29.6100	+2.103%	166,959	-2.398%
2024-10-10	29.6400	29.6850	28.9800	29.0000	-2.848%	159,284	-0.345%
2024-10-09	30.2100	30.8700	29.8500	29.8500	-1.224%	149,410	-3.183%
2024-10-08	30.8200	30.8200	30.0200	30.2200	-1.819%	144,318	-4.368%
2024-10-07	31.0100	31.1700	30.4550	30.7800	-1.315%	238,352	-6.108%
2024-10-04	31.1100	31.4100	30.8200	31.1900	+1.895%	156,365	-7.342%
2024-10-03	30.7600	31.2300	30.4500	30.6100	-1.354%	262,264	-5.586%
2024-10-02	31.1300	31.8050	30.9700	31.0300	-0.321%	180,528	-6.864%
2024-10-01	31.7900	31.7900	31.0950	31.1300	-2.076%	199,982	-7.164%
2024-09-30	32.1500	32.4500	31.5400	31.7900	-1.243%	191,135	-9.091%
2024-09-27	32.8300	32.8300	31.9650	32.1900	-0.679%	227,740	-10.221%
2024-09-26	31.9200	32.5400	31.9100	32.4100	+3.546%	186,735	-10.830%
2024-09-25	31.5300	31.5300	30.8350	31.3000	-0.064%	146,959	-7.668%
2024-09-24	30.8100	31.8600	30.5400	31.3200	+2.790%	173,851	-7.727%
2024-09-23	31.3400	31.3400	28.6100	30.4700	-2.869%	417,255	-5.153%
2024-09-20	32.4700	32.4700	31.3700	31.3700	-4.331%	644,592	-7.874%
2024-09-19	33.8000	33.9950	32.5400	32.7900	-0.606%	168,663	-11.863%
2024-09-18	32.6600	34.0300	32.6000	32.9900	+1.103%	256,440	-12.398%
2024-09-17	32.3300	32.7400	32.1000	32.6300	+1.147%	181,675	-11.431%
2024-09-16	32.5000	33.0700	32.1300	32.2600	-0.982%	207,768	-10.415%
2024-09-13	32.2800	33.0800	31.5200	32.5800	+1.972%	143,348	-11.295%
2024-09-12	31.8200	32.1099	31.5600	31.9500	+1.204%	105,019	-9.546%
2024-09-11	31.0400	31.6300	30.3900	31.5700	+0.734%	247,286	-8.457%
2024-09-10	31.5300	31.5300	30.8700	31.3400	-0.381%	204,075	-7.786%
2024-09-09	32.0500	32.1350	31.3550	31.4600	-1.810%	212,771	-8.137%
2024-09-06	32.3700	32.6900	31.7600	32.0400	-1.019%	131,432	-9.800%
2024-09-05	32.6000	32.6800	32.0250	32.3700	-0.093%	153,955	-10.720%
2024-09-04	31.6200	32.6250	31.6050	32.4000	+2.434%	155,848	-10.802%
2024-09-03	31.8900	32.2750	31.5000	31.6300	-2.346%	177,639	-8.631%
2024-08-30	32.2500	32.5520	32.0600	32.3900	+0.434%	154,808	-10.775%
2024-08-29	31.8200	32.6100	31.8000	32.2500	+2.186%	113,275	-10.388%
2024-08-28	31.6000	31.6600	31.1400	31.5600	-0.347%	111,452	-8.428%
2024-08-27	31.4200	32.0700	31.3300	31.6700	+0.285%	154,136	-8.746%
2024-08-26	31.7100	32.1850	31.4900	31.5800	-0.190%	127,595	-8.486%
2024-08-23	30.6600	31.7600	30.5200	31.6400	+3.806%	139,197	-8.660%
2024-08-22	30.7650	30.9300	30.2450	30.4800	-0.814%	204,571	-5.184%
2024-08-21	30.7700	31.0600	30.6500	30.7300	+0.920%	123,852	-5.955%
2024-08-20	30.5100	30.6300	30.2350	30.4500	-0.620%	117,694	-5.090%
2024-08-19	30.4800	30.8650	30.3350	30.6400	+1.189%	120,174	-5.679%
2024-08-16	29.8900	30.5100	29.8900	30.2800	+0.833%	118,063	-4.557%
2024-08-15	29.8900	30.2400	29.3800	30.0300	+2.878%	163,945	-3.763%
2024-08-14	29.7300	29.7300	28.9400	29.1900	-1.684%	184,765	-0.993%
2024-08-13	29.6100	29.9050	28.9450	29.6900	+1.574%	186,537	-2.661%
2024-08-12	28.8300	29.5480	28.4500	29.2300	+1.953%	229,193	-1.129%
2024-08-09	27.4200	28.8600	27.4200	28.6700	+1.956%	237,283	+0.802%
2024-08-08	27.6600	28.3900	27.6500	28.1200	+1.626%	212,243	+2.774%
2024-08-07	28.2000	29.1800	27.5400	27.6700	-0.824%	169,925	+4.445%
2024-08-06	27.8200	28.4400	27.5500	27.9000	+0.432%	170,833	+3.584%
2024-08-05	28.2800	28.5400	27.5900	27.7800	-6.117%	248,352	+4.032%
2024-08-02	30.1300	30.2800	29.1500	29.5900	-4.456%	227,935	-2.332%
2024-08-01	33.2800	33.2800	30.9100	30.9700	-7.359%	249,125	-6.684%
2024-07-31	33.1000	34.4600	32.7400	33.4300	+1.518%	209,829	-13.551%
2024-07-30	32.7500	33.0500	32.4000	32.9300	+1.199%	150,778	-12.238%
2024-07-29	32.7600	32.9400	32.4000	32.5400	-0.672%	171,637	-11.186%
2024-07-26	32.0000	33.6900	32.0000	32.7600	+3.638%	355,662	-11.783%
2024-07-25	30.4100	31.7900	30.2100	31.6100	+4.323%	271,436	-8.573%
2024-07-24	30.9100	31.1600	30.2600	30.3000	-2.760%	140,904	-4.620%
2024-07-23	30.7500	31.2100	30.5500	31.1600	+0.581%	167,982	-7.253%
2024-07-22	30.4900	31.0350	30.0150	30.9800	+1.774%	175,953	-6.714%
2024-07-19	30.4200	30.7600	30.1200	30.4400	+0.165%	190,248	-5.059%
2024-07-18	31.1600	31.4400	30.3900	30.3900	-2.659%	197,451	-4.903%
2024-07-17	30.4100	31.2300	30.4100	31.2200	+1.561%	174,166	-7.431%
2024-07-16	30.0300	30.9100	29.8800	30.7400	+3.328%	288,380	-5.986%
2024-07-15	29.7400	29.9300	29.5900	29.7500	+0.405%	144,691	-2.857%
2024-07-12	29.8800	30.1000	29.4700	29.6300	-0.269%	244,599	-2.464%
2024-07-11	29.3200	30.4950	29.1500	29.7100	+2.661%	381,422	-2.726%
2024-07-10	28.8500	29.0500	28.6200	28.9400	+0.451%	171,108	-0.138%
2024-07-09	29.3700	29.4900	28.6300	28.8100	-2.504%	226,499	+0.312%
2024-07-08	28.9900	29.7600	28.8900	29.5500	+1.967%	259,288	-2.200%
2024-07-05	29.1400	29.4000	28.7600	28.9800	-1.261%	155,276	-0.276%
2024-07-03	29.3800	29.7200	29.2750	29.3500	+0.239%	145,795	-1.533%
2024-07-02	29.8300	30.0650	29.2800	29.2800	-2.237%	221,663	-1.298%
2024-07-01	31.0000	31.2400	29.7400	29.9500	-3.729%	234,674	-3.506%
2024-06-28	30.5100	31.2100	30.4100	31.1100	+2.134%	903,614	-7.104%
2024-06-27	30.5800	30.5800	29.9700	30.4600	-0.131%	192,135	-5.121%
2024-06-26	29.6900	30.5400	29.5900	30.5000	+2.280%	227,481	-5.246%
2024-06-25	30.6300	30.6300	29.7300	29.8200	-3.024%	186,018	-3.085%
2024-06-24	30.6900	31.1219	30.5350	30.7500	+0.523%	147,456	-6.016%
2024-06-21	30.4300	30.8500	30.3500	30.5900	+0.857%	364,439	-5.525%
2024-06-20	29.9300	30.8500	29.9300	30.3300	+0.630%	203,020	-4.715%
2024-06-18	30.3000	30.6036	29.8000	30.1400	-0.823%	391,968	-4.114%
2024-06-17	29.2900	30.4650	29.1700	30.3900	+2.982%	201,481	-4.903%
2024-06-14	29.3300	29.7600	28.7400	29.5100	-0.840%	256,673	-2.067%
2024-06-13	29.8200	29.9600	29.5900	29.7600	-0.767%	302,933	-2.890%
2024-06-12	30.3900	30.7300	29.8900	29.9900	+0.908%	362,847	-3.635%
2024-06-11	29.5100	30.1900	29.4807	29.7200	-0.168%	252,198	-2.759%
2024-06-10	29.5900	29.8200	28.9800	29.7700	-0.235%	377,445	-2.922%
2024-06-07	29.7800	30.0800	29.4600	29.8400	-0.566%	299,679	-3.150%
2024-06-06	30.1600	30.3000	29.7000	30.0100	-0.859%	198,690	-3.699%
2024-06-05	29.9600	30.3000	29.6500	30.2700	+0.967%	391,472	-4.526%
2024-06-04	30.1200	30.3000	29.6900	29.9800	-0.696%	345,883	-3.602%
2024-06-03	30.3600	30.4700	29.4500	30.1900	-0.264%	370,363	-4.273%
2024-05-31	29.2900	30.4400	28.8300	30.2700	+3.523%	586,132	-4.526%
2024-05-30	28.9300	29.3600	28.7100	29.2400	+1.882%	479,127	-1.163%
2024-05-29	28.9600	29.0600	28.5300	28.7000	-1.780%	454,845	+0.697%
2024-05-28	28.8400	29.8500	28.7500	29.2200	+1.776%	582,366	-1.095%
2024-05-24	28.6500	28.9700	28.3600	28.7100	+1.056%	280,377	+0.662%
2024-05-23	28.8900	29.0950	28.2000	28.4100	-1.183%	494,681	+1.725%
2024-05-22	29.7500	29.7800	28.6200	28.7500	-3.588%	287,622	+0.522%
2024-05-21	29.8200	30.0750	29.6500	29.8200	-0.268%	246,301	-3.085%
2024-05-20	31.4500	31.6000	29.8800	29.9000	-4.564%	275,364	-3.344%
2024-05-17	31.3200	31.5500	31.0100	31.3300	+0.642%	338,850	-7.756%
2024-05-16	31.3900	31.5600	30.8900	31.1300	-0.384%	256,649	-7.164%
2024-05-15	31.8400	31.8400	31.1600	31.2500	-0.794%	225,829	-7.520%
2024-05-14	31.8500	32.3700	31.4900	31.5000	-0.158%	443,880	-8.254%
2024-05-13	32.1200	32.3700	31.4100	31.5500	-0.646%	438,491	-8.399%
2024-05-10	32.5500	32.7300	31.7200	31.7550	-2.142%	244,606	-8.991%
2024-05-09	31.1100	33.0500	30.7100	32.4500	+5.873%	732,338	-10.940%
2024-05-08	30.7300	30.8247	30.3500	30.6500	-0.584%	358,171	-5.710%
2024-05-07	31.1800	31.3500	30.8200	30.8300	-1.596%	211,788	-6.260%
2024-05-06	31.2400	31.4700	31.0800	31.3300	+0.934%	153,056	-7.756%
2024-05-03	31.9400	32.0700	31.0400	31.0400	-1.115%	143,177	-6.894%
2024-05-02	31.5200	31.7100	31.3100	31.3900	+0.416%	167,264	-7.932%
2024-05-01	32.0000	32.2500	31.2600	31.2600	-2.465%	244,043	-7.550%
2024-04-30	32.3800	32.4104	31.9100	32.0500	-2.108%	109,557	-9.828%
2024-04-29	32.5800	33.3700	32.5800	32.7400	+1.018%	117,720	-11.729%
2024-04-26	33.5300	33.5300	32.3600	32.4100	-2.438%	197,183	-10.830%
2024-04-25	34.1700	34.1700	32.9300	33.2200	-3.710%	625,345	-13.004%
2024-04-24	34.5700	35.0600	34.2600	34.5000	-1.033%	412,043	-16.232%
2024-04-23	34.6000	35.2300	34.6000	34.8600	+0.548%	130,847	-17.097%
2024-04-22	34.2600	34.7595	33.7000	34.6700	+2.061%	76,976	-16.643%
2024-04-19	33.1500	34.0900	33.1500	33.9700	+1.615%	141,478	-14.925%
2024-04-18	33.4900	33.7700	33.2100	33.4300	-0.179%	118,409	-13.551%
2024-04-17	34.3700	34.5800	33.4900	33.4900	-1.616%	108,419	-13.706%
2024-04-16	33.9800	34.2700	33.6550	34.0400	-0.584%	102,361	-15.100%
2024-04-15	34.2000	34.5000	34.0100	34.2400	-0.029%	124,047	-15.596%
2024-04-12	35.5700	35.5700	34.0300	34.2500	-3.954%	102,725	-15.620%
2024-04-11	35.4900	35.8000	35.1150	35.6600	+1.163%	86,648	-18.957%
2024-04-10	35.3100	35.4620	34.7000	35.2500	-2.328%	117,416	-18.014%
2024-04-09	35.5700	36.3950	35.3800	36.0900	+2.064%	123,869	-19.922%
2024-04-08	35.6300	35.9450	35.2900	35.3600	-1.091%	148,623	-18.269%
2024-04-05	36.0900	36.1950	35.5100	35.7500	-0.832%	230,938	-19.161%
2024-04-04	36.3800	36.7017	35.8700	36.0500	+0.139%	197,495	-19.834%
2024-04-03	35.5500	36.0850	35.5500	36.0000	+0.195%	130,653	-19.722%
2024-04-02	36.2700	36.2700	35.3800	35.9300	-1.589%	194,920	-19.566%
2024-04-01	36.8100	36.9200	36.2300	36.5100	-0.869%	171,550	-20.844%
2024-03-28	36.3500	36.9150	36.0400	36.8300	+2.135%	162,358	-21.531%
2024-03-27	36.2300	36.3700	35.4700	36.0600	+0.390%	100,343	-19.856%
2024-03-26	35.0900	36.1200	35.0350	35.9200	+3.456%	176,970	-19.543%
2024-03-25	35.2500	35.4150	34.7000	34.7200	-1.083%	61,292	-16.763%
2024-03-22	35.6000	35.7800	34.7850	35.1000	-0.931%	73,426	-17.664%
2024-03-21	35.0500	35.5300	35.0000	35.4300	+1.957%	118,601	-18.431%
2024-03-20	33.9200	34.7600	33.8125	34.7500	+1.936%	103,730	-16.835%
2024-03-19	33.3000	34.1300	32.9300	34.0900	+1.974%	146,564	-15.224%
2024-03-18	33.9600	34.0750	33.3100	33.4300	-1.907%	137,960	-13.551%
2024-03-15	34.4100	35.3700	33.7200	34.0800	+0.059%	323,972	-15.200%
2024-03-14	34.8200	34.8900	33.6700	34.0600	-1.986%	143,678	-15.150%
2024-03-13	33.7900	35.1100	33.7900	34.7500	+2.841%	235,860	-16.835%
2024-03-12	33.3200	34.0550	33.2750	33.7900	+1.289%	119,427	-14.472%
2024-03-11	32.9200	33.8600	32.9150	33.3600	+1.491%	122,080	-13.369%
2024-03-08	34.4100	34.4100	32.5500	32.8700	-3.664%	182,253	-12.078%
2024-03-07	32.9000	34.1700	32.6200	34.1200	+4.791%	186,687	-15.299%
2024-03-06	32.6000	32.9900	32.1900	32.5600	+0.556%	194,418	-11.241%
2024-03-05	31.0600	32.4700	31.0100	32.3800	+4.317%	394,308	-10.747%
2024-03-04	34.1200	34.1200	30.8700	31.0400	-9.399%	350,982	-6.894%
2024-03-01	33.2800	35.1700	32.5600	34.2600	-7.555%	436,602	-15.645%
2024-02-29	37.0100	37.3000	36.4600	37.0600	+1.202%	154,134	-22.018%
2024-02-28	35.7800	36.7900	35.7800	36.6200	+1.244%	88,061	-21.081%
2024-02-27	36.7700	36.8809	36.1200	36.1700	-1.013%	96,862	-20.100%
2024-02-26	36.5000	36.8600	35.9900	36.5400	-0.598%	227,346	-20.909%
2024-02-23	36.3300	37.0550	36.2297	36.7600	+1.547%	101,355	-21.382%
2024-02-22	36.8400	37.0900	36.1600	36.2000	-1.470%	137,935	-20.166%
2024-02-21	36.7500	37.1250	36.2700	36.7400	-0.136%	144,914	-21.339%
2024-02-20	37.0500	37.4100	36.7700	36.7900	-1.789%	101,651	-21.446%
2024-02-16	38.2600	38.2600	37.0048	37.4600	-3.054%	69,876	-22.851%
2024-02-15	38.3400	38.7000	38.1100	38.6400	+0.967%	129,005	-25.207%
2024-02-14	38.4800	38.4800	37.4700	38.2700	+0.367%	82,490	-24.484%
2024-02-13	38.3100	38.8200	37.6500	38.1300	-3.590%	148,588	-24.207%
2024-02-12	39.3100	39.9200	39.3100	39.5500	+0.432%	210,609	-26.928%
2024-02-09	38.7700	39.4500	38.3030	39.3800	+2.525%	109,561	-26.612%
2024-02-08	37.3900	38.5800	37.0500	38.4100	+3.003%	106,561	-24.759%
2024-02-07	37.7900	37.7900	37.2000	37.2900	-1.166%	49,412	-22.499%
2024-02-06	37.5600	38.4700	37.5600	37.7300	0.000%	129,396	-23.403%