Dark

GDEN
Golden Entertainment, Inc. Common Stock
stock NASDAQ

Inactive

Apr 29, 2026

28.55USD-0.105%(-0.03)3,860,534

Pre-market

0.00USD-100.000%(-28.58)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	28.6000	28.7450	28.420000	28.5500	-0.105%	3,860,534	0.000%
2026-04-28	28.4900	28.6750	28.290000	28.5800	+0.563%	1,069,144	-0.105%
2026-04-27	28.3300	28.6500	28.320000	28.4200	+0.247%	1,270,841	+0.457%
2026-04-24	28.2900	28.5400	28.245000	28.3500	-0.176%	943,050	+0.705%
2026-04-23	28.1000	28.4450	28.050000	28.4000	+1.212%	455,458	+0.528%
2026-04-22	28.4100	28.4100	27.910000	28.0600	-0.673%	342,851	+1.746%
2026-04-21	28.5400	28.7300	28.230000	28.2500	-1.016%	545,000	+1.062%
2026-04-20	28.6100	28.7500	28.400000	28.5400	-0.730%	328,346	+0.035%
2026-04-17	28.3800	28.8500	28.170000	28.7500	+2.023%	442,091	-0.696%
2026-04-16	27.9500	28.2200	27.950000	28.1800	+0.679%	502,406	+1.313%
2026-04-15	28.0800	28.1100	27.850000	27.9900	-0.639%	101,937	+2.001%
2026-04-14	28.1200	28.2600	28.090000	28.1700	+0.036%	112,065	+1.349%
2026-04-13	27.8000	28.1650	27.770000	28.1600	+0.751%	284,903	+1.385%
2026-04-10	27.9100	28.0700	27.790000	27.9500	+0.143%	154,221	+2.147%
2026-04-09	27.4600	28.1500	27.460000	27.9100	+1.013%	256,769	+2.293%
2026-04-08	27.9400	27.9400	27.275000	27.6300	+1.320%	331,056	+3.330%
2026-04-07	27.0300	27.4050	27.030000	27.2700	+0.627%	139,063	+4.694%
2026-04-06	27.0400	27.2000	26.950000	27.1000	+0.222%	98,940	+5.351%
2026-04-02	26.6000	27.0800	26.570000	27.0400	+1.273%	159,016	+5.584%
2026-04-01	26.8700	26.9300	26.700000	26.7000	+0.037%	121,800	+6.929%
2026-03-31	26.5200	26.8450	26.310000	26.6900	+1.521%	169,348	+6.969%
2026-03-30	26.0700	26.5600	26.070000	26.2900	+1.467%	213,389	+8.596%
2026-03-27	26.4200	26.4450	25.880000	25.9100	-1.930%	123,811	+10.189%
2026-03-26	26.3000	26.6700	26.300000	26.4200	+0.114%	117,920	+8.062%
2026-03-25	26.8100	26.8100	26.320000	26.3900	-0.864%	109,915	+8.185%
2026-03-24	26.2100	26.7600	26.155000	26.6200	+0.986%	115,338	+7.250%
2026-03-23	26.6200	26.7000	26.290000	26.3600	+0.611%	150,454	+8.308%
2026-03-20	27.2600	27.2600	26.055000	26.2000	-3.747%	313,746	+8.969%
2026-03-19	26.9900	27.3000	26.990000	27.2200	+0.852%	125,116	+4.886%
2026-03-18	27.2700	27.3500	26.960000	26.9900	-2.422%	219,778	+5.780%
2026-03-17	27.7500	28.0100	27.620000	27.6600	0.000%	131,620	+3.218%
2026-03-16	27.7600	28.0100	27.635000	27.6600	+0.217%	84,817	+3.218%
2026-03-13	27.7900	28.0000	27.551400	27.6000	-0.145%	74,066	+3.442%
2026-03-12	27.2100	27.9300	27.210000	27.6400	+0.619%	101,973	+3.292%
2026-03-11	28.0600	28.3350	27.240000	27.4700	-2.967%	153,357	+3.932%
2026-03-10	28.2800	28.7000	28.260000	28.3100	-0.562%	93,536	+0.848%
2026-03-09	28.3200	28.6400	27.930000	28.4700	-0.350%	134,475	+0.281%
2026-03-06	28.4600	28.6250	28.260000	28.5700	-0.384%	98,673	-0.070%
2026-03-05	28.6800	28.7600	28.510000	28.6800	-0.104%	145,343	-0.453%
2026-03-04	29.1600	29.1650	28.680000	28.7100	-1.543%	231,513	-0.557%
2026-03-03	28.7700	29.2450	28.430000	29.1600	-0.512%	124,271	-2.092%
2026-03-02	28.5500	29.3300	28.550000	29.3100	+1.419%	134,240	-2.593%
2026-02-27	28.4500	29.2700	28.450000	28.9000	+0.592%	249,901	-1.211%
2026-02-26	29.1600	29.1600	28.290000	28.7300	-1.102%	189,559	-0.627%
2026-02-25	29.3200	29.3200	28.810000	29.0500	-0.377%	185,199	-1.721%
2026-02-24	29.1400	29.1800	29.020000	29.1600	+0.137%	133,872	-2.092%
2026-02-23	29.1000	29.4100	28.980000	29.1200	-0.137%	363,184	-1.957%
2026-02-20	28.9200	29.2200	28.850000	29.1600	+0.900%	183,141	-2.092%
2026-02-19	28.6300	28.9000	28.530000	28.9000	+0.837%	113,672	-1.211%
2026-02-18	28.8000	28.8700	28.600000	28.6600	-0.486%	118,945	-0.384%
2026-02-17	28.3500	28.8200	28.180000	28.8000	+1.803%	145,592	-0.868%
2026-02-13	28.2100	28.3800	28.070000	28.2900	+0.676%	135,812	+0.919%
2026-02-12	28.2000	28.5500	28.070000	28.1000	-0.213%	184,719	+1.601%
2026-02-11	28.2000	28.4000	28.030000	28.1600	+0.107%	121,424	+1.385%
2026-02-10	27.7600	28.2700	27.760000	28.1300	+0.788%	199,805	+1.493%
2026-02-09	27.6000	28.0000	27.450000	27.9100	+0.795%	111,429	+2.293%
2026-02-06	27.7200	27.9050	27.400000	27.6900	+0.399%	145,103	+3.106%
2026-02-05	27.6500	27.7150	27.440000	27.5800	-0.325%	294,431	+3.517%
2026-02-04	27.4500	27.7400	27.300000	27.6700	+1.504%	434,601	+3.180%
2026-02-03	26.8100	27.4000	26.810000	27.2600	+1.603%	287,354	+4.732%
2026-02-02	26.9200	27.1700	26.790000	26.8300	-0.334%	459,031	+6.411%
2026-01-30	27.0500	27.0500	26.695000	26.9200	-0.774%	608,366	+6.055%
2026-01-29	27.1500	27.3900	26.890000	27.1300	+0.370%	346,618	+5.234%
2026-01-28	27.4900	27.6300	26.980000	27.0300	-1.602%	173,680	+5.623%
2026-01-27	27.3700	27.6200	27.330000	27.4700	-0.182%	716,326	+3.932%
2026-01-26	27.5800	27.8200	27.470000	27.5200	-0.254%	292,372	+3.743%
2026-01-23	27.3400	27.7300	27.025000	27.5900	+0.951%	928,002	+3.480%
2026-01-22	27.6600	28.0299	27.300000	27.3300	-1.157%	536,444	+4.464%
2026-01-21	28.0600	28.0600	27.535000	27.6500	-1.038%	117,962	+3.255%
2026-01-20	27.6800	28.0750	27.680000	27.9400	-0.675%	175,747	+2.183%
2026-01-16	27.7800	28.1800	27.680000	28.1300	+1.005%	293,750	+1.493%
2026-01-15	27.7100	28.0200	27.470000	27.8500	+0.505%	195,611	+2.513%
2026-01-14	27.2300	27.7150	27.230000	27.7100	+1.912%	225,719	+3.031%
2026-01-13	27.1500	27.3400	27.005000	27.1900	-0.037%	112,876	+5.002%
2026-01-12	27.3600	27.5100	27.150000	27.2000	-1.055%	104,492	+4.963%
2026-01-09	27.3400	27.5050	26.920000	27.4900	+0.844%	449,562	+3.856%
2026-01-08	26.8800	27.6612	26.880000	27.2600	+0.851%	471,576	+4.732%
2026-01-07	27.1700	27.2100	26.846123	27.0300	-0.552%	190,062	+5.623%
2026-01-06	27.1000	27.2950	27.040000	27.1800	-0.220%	297,897	+5.040%
2026-01-05	27.2500	27.7200	27.125000	27.2400	-0.220%	203,130	+4.809%
2026-01-02	27.2400	27.5100	26.930000	27.3000	+0.405%	101,024	+4.579%
2025-12-31	27.1500	27.3000	27.150000	27.1900	-0.037%	142,978	+5.002%
2025-12-30	27.2600	27.5700	27.170000	27.2000	-0.730%	248,611	+4.963%
2025-12-29	26.9600	27.4200	26.960000	27.4000	+1.219%	152,587	+4.197%
2025-12-26	26.8000	27.0700	26.730000	27.0700	+0.632%	164,999	+5.467%
2025-12-24	26.6500	27.1500	26.650000	26.9000	+0.749%	222,111	+6.134%
2025-12-23	27.1000	27.1600	26.680000	26.7000	-1.148%	345,825	+6.929%
2025-12-22	27.4200	27.6350	27.000000	27.0100	-2.315%	240,945	+5.702%
2025-12-19	27.6200	28.0200	27.620000	27.6500	-0.253%	372,066	+3.255%
2025-12-18	27.9300	28.0150	27.700000	27.7200	-0.216%	148,108	+2.994%
2025-12-17	27.9600	28.3250	27.720000	27.7800	-0.963%	248,158	+2.772%
2025-12-16	28.1800	28.3900	28.005000	28.0500	-0.813%	154,636	+1.783%
2025-12-15	28.5000	28.5000	28.080000	28.2800	+0.248%	173,433	+0.955%
2025-12-12	28.5000	28.7000	28.030000	28.2100	-0.388%	230,324	+1.205%
2025-12-11	28.0500	28.4000	28.050000	28.3200	+1.179%	318,056	+0.812%
2025-12-10	27.8100	28.1400	27.810000	27.9900	+0.756%	561,661	+2.001%
2025-12-09	27.8800	28.2400	27.765000	27.7800	-0.715%	227,721	+2.772%
2025-12-08	28.0500	28.4900	27.870000	27.9800	+0.036%	379,267	+2.037%
2025-12-05	28.1500	28.3300	27.940000	27.9700	-1.375%	301,551	+2.074%
2025-12-04	28.3800	28.5300	27.960000	28.3600	-0.561%	318,984	+0.670%
2025-12-03	28.6100	28.8550	28.260000	28.5200	+0.317%	275,906	+0.105%
2025-12-02	29.4500	29.4500	28.290000	28.4300	-2.770%	399,107	+0.422%
2025-12-01	29.8000	30.0200	29.110000	29.2400	-2.598%	394,980	-2.360%
2025-11-28	29.9300	30.0500	29.420000	30.0200	+0.301%	79,883	-4.897%
2025-11-26	29.4900	30.2150	29.480000	29.9300	+1.320%	399,168	-4.611%
2025-11-25	29.0400	30.0450	29.040000	29.5400	+1.722%	377,058	-3.351%
2025-11-24	29.5000	29.5343	28.810000	29.0400	-1.659%	409,794	-1.687%
2025-11-21	28.9800	29.7550	28.780000	29.5300	+2.713%	276,490	-3.319%
2025-11-20	29.3500	29.4800	28.730000	28.7500	-1.338%	393,709	-0.696%
2025-11-19	29.9500	29.9500	29.070000	29.1400	-2.280%	353,221	-2.025%
2025-11-18	29.8100	29.9750	29.390000	29.8200	-0.368%	395,425	-4.259%
2025-11-17	30.1300	30.2700	29.810000	29.9300	-0.664%	406,472	-4.611%
2025-11-14	29.4800	30.2700	29.410000	30.1300	+1.859%	640,060	-5.244%
2025-11-13	29.6800	30.1400	29.560000	29.5800	-0.505%	681,261	-3.482%
2025-11-12	29.8600	30.0500	29.615000	29.7300	-0.435%	619,554	-3.969%
2025-11-11	29.3700	30.0900	29.360000	29.8600	+1.946%	979,529	-4.387%
2025-11-10	29.4300	30.0950	29.270000	29.2900	+0.205%	1,131,786	-2.526%
2025-11-07	28.2500	30.2000	28.250000	29.2300	+2.489%	1,983,786	-2.326%
2025-11-06	29.7800	29.9500	28.255000	28.5200	+34.338%	3,060,972	+0.105%
2025-11-05	20.1000	21.3500	19.570000	21.2300	+5.569%	331,561	+34.480%
2025-11-04	20.1300	20.4500	20.010000	20.1100	-0.691%	217,292	+41.969%
2025-11-03	20.1200	20.3700	19.900000	20.2500	+0.248%	406,508	+40.988%
2025-10-31	20.4600	20.5500	20.050000	20.2000	-1.271%	198,148	+41.337%
2025-10-30	20.8100	20.9450	20.400000	20.4600	-2.292%	240,847	+39.541%
2025-10-29	22.5100	22.5500	20.870000	20.9400	-7.590%	376,250	+36.342%
2025-10-28	22.3000	22.7250	22.100000	22.6600	+1.614%	200,964	+25.993%
2025-10-27	22.0600	22.3400	22.060000	22.3000	+1.180%	108,985	+28.027%
2025-10-24	22.4300	22.4400	21.940000	22.0400	-1.387%	197,168	+29.537%
2025-10-23	22.4800	22.8800	22.340000	22.3500	-0.843%	187,180	+27.740%
2025-10-22	22.9000	23.1000	22.530000	22.5400	-1.486%	148,973	+26.664%
2025-10-21	22.9300	23.0450	22.170000	22.8800	-1.081%	273,938	+24.781%
2025-10-20	22.7300	23.1300	22.600000	23.1300	+2.618%	134,101	+23.433%
2025-10-17	22.3400	22.7600	22.320000	22.5400	+0.222%	118,729	+26.664%
2025-10-16	22.3100	22.6750	22.280000	22.4900	+0.626%	148,491	+26.945%
2025-10-15	22.2900	22.6000	21.980000	22.3500	+0.766%	174,230	+27.740%
2025-10-14	21.5200	22.3400	21.465000	22.1800	+2.495%	177,909	+28.720%
2025-10-13	21.6100	21.7300	21.280000	21.6400	+0.933%	225,587	+31.932%
2025-10-10	21.7800	22.1450	21.330000	21.4400	-1.380%	339,821	+33.162%
2025-10-09	21.7700	22.1600	21.470000	21.7400	-0.458%	321,666	+31.325%
2025-10-08	21.8700	22.2550	21.720000	21.8400	-0.046%	231,625	+30.723%
2025-10-07	22.8100	23.0297	21.813000	21.8500	-4.460%	256,311	+30.664%
2025-10-06	23.7500	23.8100	22.759900	22.8700	-3.339%	358,527	+24.836%
2025-10-03	23.9000	24.0700	23.620000	23.6600	-0.546%	248,342	+20.668%
2025-10-02	23.6600	23.9100	23.380000	23.7900	+0.422%	181,352	+20.008%
2025-10-01	23.3800	23.7550	23.100000	23.6900	+0.466%	207,767	+20.515%
2025-09-30	23.3400	23.6100	22.880000	23.5800	+0.554%	225,565	+21.077%
2025-09-29	23.3900	23.4800	23.000000	23.4500	+1.121%	343,165	+21.748%
2025-09-26	23.0000	23.6500	22.880000	23.1900	+1.488%	227,711	+23.113%
2025-09-25	23.2600	23.4900	22.665000	22.8500	-2.972%	226,684	+24.945%
2025-09-24	23.9100	24.4500	23.460000	23.5500	-1.423%	378,574	+21.231%
2025-09-23	24.2900	24.5500	23.805000	23.8900	-1.647%	247,464	+19.506%
2025-09-22	24.4200	24.4700	24.100000	24.2900	-1.140%	217,026	+17.538%
2025-09-19	24.6300	24.6500	24.290000	24.5700	-0.244%	352,147	+16.199%
2025-09-18	24.3200	24.6300	24.225000	24.6300	+1.609%	145,519	+15.916%
2025-09-17	24.4800	25.1000	24.160000	24.2400	-0.615%	174,392	+17.781%
2025-09-16	24.3000	24.5100	24.075000	24.3900	-0.245%	184,464	+17.056%
2025-09-15	24.5000	24.5900	24.220000	24.4500	+0.205%	176,907	+16.769%
2025-09-12	24.6100	24.7200	24.250000	24.4000	-1.653%	113,674	+17.008%
2025-09-11	24.1700	24.8100	24.170000	24.8100	+2.394%	125,785	+15.075%
2025-09-10	24.2100	24.6000	24.150000	24.2300	-0.288%	129,131	+17.829%
2025-09-09	24.4200	24.7700	24.210000	24.3000	-1.220%	139,691	+17.490%
2025-09-08	24.9600	24.9600	24.235000	24.6000	-0.806%	190,815	+16.057%
2025-09-05	24.7850	25.1700	24.550000	24.8000	+0.609%	158,985	+15.121%
2025-09-04	24.2000	24.6900	24.180000	24.6500	+2.070%	133,591	+15.822%
2025-09-03	24.2800	24.5500	23.950000	24.1500	-0.494%	127,377	+18.219%
2025-09-02	24.6300	24.6550	24.070000	24.2700	-2.413%	175,799	+17.635%
2025-08-29	25.1900	25.2250	24.700000	24.8700	-1.505%	115,704	+14.797%
2025-08-28	25.3100	25.4850	24.870000	25.2500	+0.478%	189,490	+13.069%
2025-08-27	25.0600	25.3700	24.980000	25.1300	+0.199%	120,965	+13.609%
2025-08-26	25.5200	25.8200	25.020000	25.0800	-1.763%	167,214	+13.836%
2025-08-25	25.2800	25.8150	25.240000	25.5300	+0.929%	129,539	+11.829%
2025-08-22	24.5400	25.4100	24.540000	25.2950	+3.838%	177,105	+12.868%
2025-08-21	24.2600	24.5600	24.080000	24.3600	-0.409%	198,359	+17.200%
2025-08-20	24.8000	24.9700	24.420000	24.4600	-1.092%	159,379	+16.721%
2025-08-19	24.8800	25.1650	24.630000	24.7300	0.000%	162,551	+15.447%
2025-08-18	24.9500	25.4300	24.695000	24.7300	-0.603%	220,910	+15.447%
2025-08-15	25.4200	25.4200	24.820000	24.8800	-1.582%	434,041	+14.751%
2025-08-14	25.5100	25.7550	24.995000	25.2800	-1.825%	172,459	+12.935%
2025-08-13	25.8600	26.2000	25.610000	25.7500	-0.847%	184,358	+10.874%
2025-08-12	24.6500	26.1198	24.650000	25.9700	+5.827%	280,357	+9.935%
2025-08-11	24.9200	25.3850	24.200000	24.5400	-2.696%	677,962	+16.341%
2025-08-08	25.2000	26.4300	24.770000	25.2200	-5.755%	511,971	+13.204%
2025-08-07	27.0000	28.1250	26.485000	26.7600	-0.520%	198,093	+6.689%
2025-08-06	27.3300	27.3300	26.895000	26.9000	-1.465%	107,679	+6.134%
2025-08-05	27.3400	27.4200	26.970000	27.3000	-0.073%	173,682	+4.579%
2025-08-04	27.8200	27.8800	27.270000	27.3200	-1.050%	107,216	+4.502%
2025-08-01	27.7000	28.0700	27.390000	27.6100	-1.814%	137,584	+3.405%
2025-07-31	28.2400	28.5450	28.000000	28.1200	-1.437%	190,317	+1.529%
2025-07-30	29.0300	29.3300	28.350000	28.5300	-1.212%	184,893	+0.070%
2025-07-29	29.5900	29.5900	28.560000	28.8800	-1.735%	150,805	-1.143%
2025-07-28	29.3900	29.5900	29.090000	29.3900	+0.170%	100,338	-2.858%
2025-07-25	28.6400	29.3600	28.550000	29.3400	+3.310%	241,197	-2.693%
2025-07-24	28.8500	29.2750	28.350000	28.4000	-2.238%	185,783	+0.528%
2025-07-23	28.8400	29.2700	28.810000	29.0500	+1.396%	220,240	-1.721%
2025-07-22	28.9900	29.2400	28.310000	28.6500	-1.105%	171,206	-0.349%
2025-07-21	28.7600	29.1750	28.500000	28.9700	+1.507%	316,301	-1.450%
2025-07-18	29.2400	29.2400	28.480000	28.5400	-2.394%	180,551	+0.035%
2025-07-17	29.4100	30.7000	29.110000	29.2400	-0.068%	253,726	-2.360%
2025-07-16	29.8350	31.5800	28.370000	29.2600	-7.901%	367,195	-2.427%
2025-07-15	32.5600	32.6750	31.665000	31.7700	-2.516%	185,797	-10.135%
2025-07-14	31.9900	32.7400	31.925000	32.5900	+1.306%	178,418	-12.396%
2025-07-11	32.5100	32.5100	31.455000	32.1700	-1.137%	166,452	-11.253%
2025-07-10	31.0400	32.6300	30.985000	32.5400	+5.002%	204,131	-12.262%
2025-07-09	30.9200	31.0675	30.705000	30.9900	+0.748%	233,029	-7.874%
2025-07-08	30.5000	31.0400	30.450000	30.7600	+1.518%	126,924	-7.185%
2025-07-07	30.4300	30.9700	30.100000	30.3000	-1.206%	137,393	-5.776%
2025-07-03	30.8900	31.0100	30.535000	30.6700	-0.098%	73,471	-6.912%
2025-07-02	29.5000	30.7000	29.500000	30.7000	+1.153%	194,431	-7.003%
2025-07-01	29.3100	30.9250	29.310000	30.3500	+3.126%	157,108	-5.931%
2025-06-30	29.5400	29.5600	29.043300	29.4300	-0.271%	231,205	-2.990%
2025-06-27	29.4000	29.5600	29.080000	29.5100	+0.648%	288,457	-3.253%
2025-06-26	29.3700	29.5900	29.120300	29.3200	-0.272%	112,342	-2.626%
2025-06-25	29.6600	29.7000	29.255000	29.4000	-1.541%	156,904	-2.891%
2025-06-24	29.9000	30.1250	29.625000	29.8600	+0.742%	120,465	-4.387%
2025-06-23	28.9000	29.6800	28.385000	29.6400	+2.277%	134,929	-3.677%
2025-06-20	29.2700	29.2700	28.385000	28.9800	0.000%	373,007	-1.484%
2025-06-18	27.8300	29.0900	27.830000	28.9800	+3.648%	263,885	-1.484%
2025-06-17	27.3300	28.4400	27.330000	27.9600	+1.543%	219,575	+2.110%
2025-06-16	27.2200	27.6800	27.100000	27.5350	+1.981%	209,036	+3.686%
2025-06-13	27.0400	27.3700	26.810000	27.0000	-1.818%	283,936	+5.741%
2025-06-12	27.5100	27.7900	27.240000	27.5000	-0.901%	162,722	+3.818%
2025-06-11	28.1400	28.1500	27.590000	27.7500	-0.751%	169,056	+2.883%
2025-06-10	27.5600	28.1400	27.390000	27.9600	+1.858%	223,840	+2.110%
2025-06-09	27.1500	27.7100	27.122400	27.4500	+1.366%	218,300	+4.007%
2025-06-06	27.2300	27.6800	26.920000	27.0800	+1.082%	202,229	+5.428%
2025-06-05	27.1600	27.1900	26.640000	26.7900	-1.435%	323,049	+6.570%
2025-06-04	28.3200	28.4100	27.060000	27.1800	-4.228%	196,984	+5.040%
2025-06-03	27.7800	28.5100	27.525000	28.3800	+2.086%	204,381	+0.599%
2025-06-02	28.4100	28.4650	27.700000	27.8000	-2.559%	139,489	+2.698%
2025-05-30	28.5400	28.9600	28.220000	28.5300	-0.349%	214,473	+0.070%
2025-05-29	28.6900	28.7600	28.340000	28.6300	+0.070%	128,100	-0.279%
2025-05-28	28.6200	28.8300	28.020000	28.6100	-0.070%	161,831	-0.210%
2025-05-27	28.6100	28.9500	28.130000	28.6300	+1.886%	189,975	-0.279%
2025-05-23	27.5300	28.2700	27.530000	28.1000	-0.036%	139,315	+1.601%
2025-05-22	27.4100	28.3200	27.250000	28.1100	+2.144%	200,178	+1.565%
2025-05-21	28.0900	28.0900	27.440000	27.5200	-3.337%	262,445	+3.743%
2025-05-20	28.5000	28.6100	28.040000	28.4700	-0.559%	213,321	+0.281%
2025-05-19	29.0700	29.0700	28.180000	28.6300	-2.718%	226,115	-0.279%
2025-05-16	29.2500	29.4900	29.000000	29.4300	+0.478%	174,412	-2.990%
2025-05-15	29.6500	29.8600	29.250000	29.2900	-1.678%	188,180	-2.526%
2025-05-14	29.4200	29.8400	29.180000	29.7900	+1.258%	170,766	-4.162%
2025-05-13	28.6200	29.7500	28.300000	29.4200	+3.301%	429,495	-2.957%
2025-05-12	28.6300	28.9200	27.870000	28.4800	+4.246%	231,931	+0.246%
2025-05-09	25.8500	27.7499	25.600000	27.3200	+5.320%	280,733	+4.502%
2025-05-08	26.0100	26.4000	25.710000	25.9400	+0.309%	151,602	+10.062%
2025-05-07	25.8700	26.1250	25.510000	25.8600	+0.779%	126,498	+10.402%
2025-05-06	25.3700	25.8600	25.280000	25.6600	-0.850%	87,750	+11.263%
2025-05-05	26.0100	26.6200	25.860000	25.8800	-1.334%	85,526	+10.317%
2025-05-02	26.5500	26.6700	25.910000	26.2300	+1.667%	89,408	+8.845%
2025-05-01	25.8300	26.0400	25.503000	25.8000	+0.389%	104,905	+10.659%
2025-04-30	25.8000	25.8700	25.160000	25.7000	-1.908%	135,952	+11.089%
2025-04-29	25.7400	26.2600	25.530000	26.2000	+1.276%	151,843	+8.969%
2025-04-28	26.2700	26.5300	25.590000	25.8700	-1.710%	179,180	+10.359%
2025-04-25	25.8800	26.3502	25.840000	26.3200	+1.779%	153,424	+8.473%
2025-04-24	25.6700	26.0000	25.550000	25.8600	-0.462%	105,923	+10.402%
2025-04-23	27.2900	27.2900	25.930000	25.9800	-1.442%	152,920	+9.892%
2025-04-22	25.7300	26.4050	25.235000	26.3600	+3.698%	222,753	+8.308%
2025-04-21	25.3000	25.5200	25.030000	25.4200	-0.548%	173,414	+12.313%
2025-04-17	25.5500	25.8300	25.220000	25.5600	+0.157%	142,213	+11.698%
2025-04-16	25.1200	25.7200	25.000000	25.5200	+1.592%	156,214	+11.873%
2025-04-15	25.0300	25.6400	24.990000	25.1200	-0.040%	178,795	+13.654%
2025-04-14	25.5200	25.7450	24.480000	25.1300	+0.040%	336,324	+13.609%
2025-04-11	25.4700	25.4700	24.580000	25.1200	-1.490%	163,960	+13.654%
2025-04-10	25.9400	26.2050	25.155000	25.5000	-4.207%	223,625	+11.961%
2025-04-09	24.6000	27.5300	24.600000	26.6200	+6.395%	384,063	+7.250%
2025-04-08	25.9000	25.9000	24.695600	25.0200	-0.040%	376,266	+14.109%
2025-04-07	23.9000	26.5100	23.690000	25.0300	+1.748%	377,257	+14.063%
2025-04-04	25.1000	25.1000	22.660000	24.6000	-1.442%	741,819	+16.057%
2025-04-03	26.0100	26.6500	24.480000	24.9600	-9.104%	339,500	+14.383%
2025-04-02	26.4300	27.7300	26.430000	27.4600	+2.539%	140,434	+3.969%
2025-04-01	26.1400	27.0000	25.980000	26.7800	+1.478%	183,076	+6.609%
2025-03-31	26.2000	26.6000	25.915000	26.3900	-0.490%	169,203	+8.185%
2025-03-28	27.5800	28.1300	26.470000	26.5200	-3.774%	189,572	+7.655%
2025-03-27	27.3700	27.9300	26.880000	27.5600	+0.989%	179,232	+3.592%
2025-03-26	27.6400	27.8000	27.100000	27.2900	-1.728%	150,179	+4.617%
2025-03-25	28.0500	28.3525	27.685000	27.7700	-0.928%	179,537	+2.809%
2025-03-24	27.7600	28.1700	27.460000	28.0300	+2.599%	200,912	+1.855%
2025-03-21	27.4400	27.5499	26.740000	27.3200	-2.568%	565,444	+4.502%
2025-03-20	27.9000	28.5800	27.735000	28.0400	-0.532%	440,525	+1.819%
2025-03-19	26.7600	28.3650	26.680000	28.1900	+3.716%	308,927	+1.277%
2025-03-18	27.0300	27.4100	26.670000	27.1800	-0.293%	358,015	+5.040%
2025-03-17	26.6800	27.9090	26.260000	27.2600	+4.165%	408,467	+4.732%
2025-03-14	25.3800	26.2600	25.380000	26.1700	+3.685%	246,959	+9.094%
2025-03-13	27.0000	27.0000	25.170000	25.2400	-4.466%	292,439	+13.114%
2025-03-12	27.5700	27.8950	26.410000	26.4200	-3.506%	227,468	+8.062%
2025-03-11	27.8700	28.2650	27.190000	27.3800	-1.404%	275,782	+4.273%
2025-03-10	28.4900	28.6800	27.430000	27.7700	-3.173%	207,194	+2.809%
2025-03-07	29.5900	29.5900	28.260000	28.6800	-2.780%	284,973	-0.453%
2025-03-06	29.0800	29.8000	28.910000	29.5000	-1.830%	243,368	-3.220%
2025-03-05	30.1300	30.2850	29.370000	30.0500	+0.133%	199,590	-4.992%
2025-03-04	30.5800	30.5800	29.300000	30.0100	-2.691%	245,469	-4.865%
2025-03-03	31.5200	32.3900	30.610000	30.8400	-0.804%	227,282	-7.425%
2025-02-28	30.6700	31.4700	28.630000	31.0900	+0.843%	550,926	-8.170%
2025-02-27	31.3200	31.3250	30.630000	30.8300	-1.847%	253,270	-7.395%
2025-02-26	30.7400	31.9800	30.740000	31.4100	+2.882%	282,564	-9.105%
2025-02-25	31.4900	31.8300	30.490000	30.5300	-3.294%	490,980	-6.485%
2025-02-24	32.7300	33.2250	31.460000	31.5700	-2.712%	436,307	-9.566%
2025-02-21	33.7600	33.7600	32.280000	32.4500	-3.019%	169,376	-12.018%
2025-02-20	33.3800	33.7600	32.955500	33.4600	-0.268%	163,215	-14.674%
2025-02-19	33.0700	33.6950	33.000000	33.5500	+0.179%	149,163	-14.903%
2025-02-18	35.4900	35.4900	33.490000	33.4900	-1.760%	146,686	-14.751%
2025-02-14	34.1700	34.3800	33.520000	34.0900	+0.560%	206,588	-16.251%
2025-02-13	33.3850	34.3400	32.905000	33.9000	+2.603%	283,094	-15.782%
2025-02-12	32.5700	33.2500	32.570000	33.0400	-0.121%	140,102	-13.590%
2025-02-11	32.2000	33.3500	32.200000	33.0800	0.000%	119,565	-13.694%
2025-02-10	32.4400	33.0800	32.325000	33.0800	+2.099%	118,906	-13.694%
2025-02-07	32.6400	32.6450	32.160000	32.4000	-0.826%	113,932	-11.883%
2025-02-06	32.7900	33.1100	32.605000	32.6700	-0.487%	141,197	-12.611%
2025-02-05	32.3900	32.9300	32.300000	32.8300	+1.578%	104,063	-13.037%
2025-02-04	32.0200	32.5100	31.900000	32.3200	+0.560%	105,975	-11.665%
2025-02-03	32.0400	32.7300	31.910000	32.1400	-1.833%	99,982	-11.170%
2025-01-31	32.9900	33.0400	32.400000	32.7400	-0.878%	118,125	-12.798%
2025-01-30	33.7700	33.9000	32.870000	33.0300	-0.960%	148,434	-13.563%
2025-01-29	33.2000	33.4900	33.010000	33.3500	+0.482%	92,407	-14.393%
2025-01-28	33.1100	33.5500	33.040000	33.1900	+0.030%	74,727	-13.980%
2025-01-27	32.7500	33.4100	32.715000	33.1800	+0.454%	133,299	-13.954%
2025-01-24	32.7500	33.1100	32.490000	33.0300	+0.886%	118,947	-13.563%
2025-01-23	32.8600	33.1300	32.510000	32.7400	-1.117%	128,123	-12.798%
2025-01-22	33.3200	33.5200	33.075000	33.1100	-0.481%	125,713	-13.772%
2025-01-21	32.6300	33.3500	32.500000	33.2700	+3.227%	137,951	-14.187%
2025-01-17	32.3200	32.9300	31.970000	32.2300	+0.813%	135,158	-11.418%
2025-01-16	32.1600	32.4800	31.490000	31.9700	-0.776%	235,824	-10.698%
2025-01-15	32.5600	32.8100	31.970000	32.2200	+1.289%	122,775	-11.390%
2025-01-14	31.5200	31.9100	31.310000	31.8100	+1.257%	121,398	-10.248%
2025-01-13	30.9200	31.5800	30.800000	31.4150	+0.851%	129,470	-9.120%
2025-01-10	30.6900	31.1950	30.390000	31.1500	-0.511%	181,113	-8.347%
2025-01-08	31.1100	31.3800	30.745000	31.3100	+0.128%	114,939	-8.815%
2025-01-07	32.0000	32.3000	31.110000	31.2700	-1.944%	122,943	-8.698%
2025-01-06	31.6500	32.3100	31.500000	31.8900	+1.561%	147,024	-10.474%
2025-01-03	31.4400	31.5600	30.735000	31.4000	+0.900%	131,728	-9.076%
2025-01-02	31.7800	31.9550	31.030000	31.1200	-1.519%	137,173	-8.258%
2024-12-31	31.4200	31.8800	31.130000	31.6000	+1.282%	147,200	-9.652%
2024-12-30	31.1800	31.2800	30.510000	31.2000	-0.605%	170,479	-8.494%
2024-12-27	31.5000	31.9350	31.000000	31.3900	-1.134%	150,876	-9.047%
2024-12-26	31.0700	31.8800	30.850000	31.7500	+1.730%	119,528	-10.079%
2024-12-24	31.2500	31.2500	30.975000	31.2100	+0.321%	49,841	-8.523%
2024-12-23	30.9600	31.3350	30.800000	31.1100	-0.032%	234,043	-8.229%
2024-12-20	30.4700	31.5500	30.260000	31.1200	+0.161%	823,879	-8.258%
2024-12-19	31.1800	31.5800	30.555000	31.0700	-0.032%	259,369	-8.111%
2024-12-18	33.3500	33.5100	30.975000	31.0800	-5.989%	227,608	-8.140%
2024-12-17	33.0800	33.5850	32.925000	33.0600	-0.899%	197,296	-13.642%
2024-12-16	33.3900	33.5400	32.950000	33.3600	+0.527%	275,516	-14.418%
2024-12-13	33.1300	33.3200	32.620000	33.1850	+0.622%	151,523	-13.967%
2024-12-12	33.6100	34.1300	32.980000	32.9800	-1.904%	218,523	-13.432%
2024-12-11	33.8000	34.2000	33.460000	33.6200	+0.659%	330,791	-15.080%
2024-12-10	33.0900	33.6400	32.620000	33.4000	+0.937%	209,150	-14.521%
2024-12-09	33.4600	33.9300	32.880000	33.0900	-1.106%	171,818	-13.720%
2024-12-06	33.7100	34.2300	33.406300	33.4600	-0.060%	140,376	-14.674%
2024-12-05	33.8500	34.3300	33.420000	33.4800	-0.741%	257,748	-14.725%
2024-12-04	33.5300	34.1600	33.390000	33.7300	+1.018%	251,846	-15.357%
2024-12-03	33.8400	33.9500	32.790000	33.3900	-1.649%	230,453	-14.495%
2024-12-02	33.8600	34.1825	33.295000	33.9500	+0.622%	212,230	-15.906%
2024-11-29	33.5200	34.3200	33.520000	33.7400	+1.443%	299,107	-15.382%
2024-11-27	33.4000	34.0500	33.155000	33.2600	-0.060%	175,901	-14.161%
2024-11-26	33.7600	34.2800	33.260000	33.2800	-2.118%	331,689	-14.213%
2024-11-25	34.2500	34.5700	33.880000	34.0000	+0.354%	462,468	-16.029%
2024-11-22	33.9000	34.3900	33.750000	33.8800	+0.564%	254,808	-15.732%
2024-11-21	34.0400	34.7500	32.900000	33.6900	-1.086%	274,601	-15.257%
2024-11-20	32.9700	34.0700	32.770000	34.0600	+2.590%	171,266	-16.177%
2024-11-19	32.9600	33.6400	32.715000	33.2000	-0.270%	234,946	-14.006%
2024-11-18	33.1400	33.7400	33.020000	33.2900	+0.301%	212,658	-14.239%
2024-11-15	33.2100	33.8300	32.890000	33.1900	-0.090%	245,944	-13.980%
2024-11-14	33.7000	33.8900	32.890000	33.2200	-1.190%	305,466	-14.058%
2024-11-13	33.8300	34.5600	33.192500	33.6200	-0.650%	310,378	-15.080%
2024-11-12	33.2100	34.0200	32.915000	33.8400	+0.654%	287,490	-15.632%
2024-11-11	32.2000	33.9183	32.050000	33.6200	+4.378%	459,758	-15.080%
2024-11-08	31.2000	32.7700	30.260000	32.2100	+4.646%	313,425	-11.363%
2024-11-07	30.7500	31.0300	30.400000	30.7800	0.000%	436,213	-7.245%
2024-11-06	30.2500	31.1500	29.460000	30.7800	+6.912%	629,920	-7.245%
2024-11-05	28.5400	28.8200	28.350000	28.7900	+0.594%	168,116	-0.834%