GDEN
Golden Entertainment, Inc. Common Stock
stockNASDAQ
InactiveApr 29, 2026
28.55USD-0.105%(-0.03)3,860,534
GDEN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 28.60 | 28.75 | 28.42 | 28.55 | -0.105% | 3,860,534 | 0.000% |
| 2026-04-28 | 28.49 | 28.68 | 28.29 | 28.58 | +0.563% | 1,069,144 | -0.105% |
| 2026-04-27 | 28.33 | 28.65 | 28.32 | 28.42 | +0.247% | 1,270,841 | +0.457% |
| 2026-04-24 | 28.29 | 28.54 | 28.25 | 28.35 | -0.176% | 943,050 | +0.705% |
| 2026-04-23 | 28.10 | 28.45 | 28.05 | 28.40 | +1.212% | 455,458 | +0.528% |
| 2026-04-22 | 28.41 | 28.41 | 27.91 | 28.06 | -0.673% | 342,851 | +1.746% |
| 2026-04-21 | 28.54 | 28.73 | 28.23 | 28.25 | -1.016% | 545,000 | +1.062% |
| 2026-04-20 | 28.61 | 28.75 | 28.40 | 28.54 | -0.730% | 328,346 | +0.035% |
| 2026-04-17 | 28.38 | 28.85 | 28.17 | 28.75 | +2.023% | 442,091 | -0.696% |
| 2026-04-16 | 27.95 | 28.22 | 27.95 | 28.18 | +0.679% | 502,406 | +1.313% |
| 2026-04-15 | 28.08 | 28.11 | 27.85 | 27.99 | -0.639% | 101,937 | +2.001% |
| 2026-04-14 | 28.12 | 28.26 | 28.09 | 28.17 | +0.036% | 112,065 | +1.349% |
| 2026-04-13 | 27.80 | 28.16 | 27.77 | 28.16 | +0.751% | 284,903 | +1.385% |
| 2026-04-10 | 27.91 | 28.07 | 27.79 | 27.95 | +0.143% | 154,221 | +2.147% |
| 2026-04-09 | 27.46 | 28.15 | 27.46 | 27.91 | +1.013% | 256,769 | +2.293% |
| 2026-04-08 | 27.94 | 27.94 | 27.27 | 27.63 | +1.320% | 331,056 | +3.330% |
| 2026-04-07 | 27.03 | 27.41 | 27.03 | 27.27 | +0.627% | 139,063 | +4.694% |
| 2026-04-06 | 27.04 | 27.20 | 26.95 | 27.10 | +0.222% | 98,940 | +5.351% |
| 2026-04-02 | 26.60 | 27.08 | 26.57 | 27.04 | +1.273% | 159,016 | +5.584% |
| 2026-04-01 | 26.87 | 26.93 | 26.70 | 26.70 | +0.037% | 121,800 | +6.929% |
| 2026-03-31 | 26.52 | 26.84 | 26.31 | 26.69 | +1.521% | 169,348 | +6.969% |
| 2026-03-30 | 26.07 | 26.56 | 26.07 | 26.29 | +1.467% | 213,389 | +8.596% |
| 2026-03-27 | 26.42 | 26.45 | 25.88 | 25.91 | -1.930% | 123,811 | +10.189% |
| 2026-03-26 | 26.30 | 26.67 | 26.30 | 26.42 | +0.114% | 117,920 | +8.062% |
| 2026-03-25 | 26.81 | 26.81 | 26.32 | 26.39 | -0.864% | 109,915 | +8.185% |
| 2026-03-24 | 26.21 | 26.76 | 26.16 | 26.62 | +0.986% | 115,338 | +7.250% |
| 2026-03-23 | 26.62 | 26.70 | 26.29 | 26.36 | +0.611% | 150,454 | +8.308% |
| 2026-03-20 | 27.26 | 27.26 | 26.05 | 26.20 | -3.747% | 313,746 | +8.969% |
| 2026-03-19 | 26.99 | 27.30 | 26.99 | 27.22 | +0.852% | 125,116 | +4.886% |
| 2026-03-18 | 27.27 | 27.35 | 26.96 | 26.99 | -2.422% | 219,778 | +5.780% |
| 2026-03-17 | 27.75 | 28.01 | 27.62 | 27.66 | 0.000% | 131,620 | +3.218% |
| 2026-03-16 | 27.76 | 28.01 | 27.64 | 27.66 | +0.217% | 84,817 | +3.218% |
| 2026-03-13 | 27.79 | 28.00 | 27.55 | 27.60 | -0.145% | 74,066 | +3.442% |
| 2026-03-12 | 27.21 | 27.93 | 27.21 | 27.64 | +0.619% | 101,973 | +3.292% |
| 2026-03-11 | 28.06 | 28.34 | 27.24 | 27.47 | -2.967% | 153,357 | +3.932% |
| 2026-03-10 | 28.28 | 28.70 | 28.26 | 28.31 | -0.562% | 93,536 | +0.848% |
| 2026-03-09 | 28.32 | 28.64 | 27.93 | 28.47 | -0.350% | 134,475 | +0.281% |
| 2026-03-06 | 28.46 | 28.63 | 28.26 | 28.57 | -0.384% | 98,673 | -0.070% |
| 2026-03-05 | 28.68 | 28.76 | 28.51 | 28.68 | -0.104% | 145,343 | -0.453% |
| 2026-03-04 | 29.16 | 29.16 | 28.68 | 28.71 | -1.543% | 231,513 | -0.557% |
| 2026-03-03 | 28.77 | 29.25 | 28.43 | 29.16 | -0.512% | 124,271 | -2.092% |
| 2026-03-02 | 28.55 | 29.33 | 28.55 | 29.31 | +1.419% | 134,240 | -2.593% |
| 2026-02-27 | 28.45 | 29.27 | 28.45 | 28.90 | +0.592% | 249,901 | -1.211% |
| 2026-02-26 | 29.16 | 29.16 | 28.29 | 28.73 | -1.102% | 189,559 | -0.627% |
| 2026-02-25 | 29.32 | 29.32 | 28.81 | 29.05 | -0.377% | 185,199 | -1.721% |
| 2026-02-24 | 29.14 | 29.18 | 29.02 | 29.16 | +0.137% | 133,872 | -2.092% |
| 2026-02-23 | 29.10 | 29.41 | 28.98 | 29.12 | -0.137% | 363,184 | -1.957% |
| 2026-02-20 | 28.92 | 29.22 | 28.85 | 29.16 | +0.900% | 183,141 | -2.092% |
| 2026-02-19 | 28.63 | 28.90 | 28.53 | 28.90 | +0.837% | 113,672 | -1.211% |
| 2026-02-18 | 28.80 | 28.87 | 28.60 | 28.66 | -0.486% | 118,945 | -0.384% |
| 2026-02-17 | 28.35 | 28.82 | 28.18 | 28.80 | +1.803% | 145,592 | -0.868% |
| 2026-02-13 | 28.21 | 28.38 | 28.07 | 28.29 | +0.676% | 135,812 | +0.919% |
| 2026-02-12 | 28.20 | 28.55 | 28.07 | 28.10 | -0.213% | 184,719 | +1.601% |
| 2026-02-11 | 28.20 | 28.40 | 28.03 | 28.16 | +0.107% | 121,424 | +1.385% |
| 2026-02-10 | 27.76 | 28.27 | 27.76 | 28.13 | +0.788% | 199,805 | +1.493% |
| 2026-02-09 | 27.60 | 28.00 | 27.45 | 27.91 | +0.795% | 111,429 | +2.293% |
| 2026-02-06 | 27.72 | 27.91 | 27.40 | 27.69 | +0.399% | 145,103 | +3.106% |
| 2026-02-05 | 27.65 | 27.71 | 27.44 | 27.58 | -0.325% | 294,431 | +3.517% |
| 2026-02-04 | 27.45 | 27.74 | 27.30 | 27.67 | +1.504% | 434,601 | +3.180% |
| 2026-02-03 | 26.81 | 27.40 | 26.81 | 27.26 | +1.603% | 287,354 | +4.732% |
| 2026-02-02 | 26.92 | 27.17 | 26.79 | 26.83 | -0.334% | 459,031 | +6.411% |
| 2026-01-30 | 27.05 | 27.05 | 26.70 | 26.92 | -0.774% | 608,366 | +6.055% |
| 2026-01-29 | 27.15 | 27.39 | 26.89 | 27.13 | +0.370% | 346,618 | +5.234% |
| 2026-01-28 | 27.49 | 27.63 | 26.98 | 27.03 | -1.602% | 173,680 | +5.623% |
| 2026-01-27 | 27.37 | 27.62 | 27.33 | 27.47 | -0.182% | 716,326 | +3.932% |
| 2026-01-26 | 27.58 | 27.82 | 27.47 | 27.52 | -0.254% | 292,372 | +3.743% |
| 2026-01-23 | 27.34 | 27.73 | 27.02 | 27.59 | +0.951% | 928,002 | +3.480% |
| 2026-01-22 | 27.66 | 28.03 | 27.30 | 27.33 | -1.157% | 536,444 | +4.464% |
| 2026-01-21 | 28.06 | 28.06 | 27.54 | 27.65 | -1.038% | 117,962 | +3.255% |
| 2026-01-20 | 27.68 | 28.07 | 27.68 | 27.94 | -0.675% | 175,747 | +2.183% |
| 2026-01-16 | 27.78 | 28.18 | 27.68 | 28.13 | +1.005% | 293,750 | +1.493% |
| 2026-01-15 | 27.71 | 28.02 | 27.47 | 27.85 | +0.505% | 195,611 | +2.513% |
| 2026-01-14 | 27.23 | 27.71 | 27.23 | 27.71 | +1.912% | 225,719 | +3.031% |
| 2026-01-13 | 27.15 | 27.34 | 27.00 | 27.19 | -0.037% | 112,876 | +5.002% |
| 2026-01-12 | 27.36 | 27.51 | 27.15 | 27.20 | -1.055% | 104,492 | +4.963% |
| 2026-01-09 | 27.34 | 27.50 | 26.92 | 27.49 | +0.844% | 449,562 | +3.856% |
| 2026-01-08 | 26.88 | 27.66 | 26.88 | 27.26 | +0.851% | 471,576 | +4.732% |
| 2026-01-07 | 27.17 | 27.21 | 26.85 | 27.03 | -0.552% | 190,062 | +5.623% |
| 2026-01-06 | 27.10 | 27.30 | 27.04 | 27.18 | -0.220% | 297,897 | +5.040% |
| 2026-01-05 | 27.25 | 27.72 | 27.13 | 27.24 | -0.220% | 203,130 | +4.809% |
| 2026-01-02 | 27.24 | 27.51 | 26.93 | 27.30 | +0.405% | 101,024 | +4.579% |
| 2025-12-31 | 27.15 | 27.30 | 27.15 | 27.19 | -0.037% | 142,978 | +5.002% |
| 2025-12-30 | 27.26 | 27.57 | 27.17 | 27.20 | -0.730% | 248,611 | +4.963% |
| 2025-12-29 | 26.96 | 27.42 | 26.96 | 27.40 | +1.219% | 152,587 | +4.197% |
| 2025-12-26 | 26.80 | 27.07 | 26.73 | 27.07 | +0.632% | 164,999 | +5.467% |
| 2025-12-24 | 26.65 | 27.15 | 26.65 | 26.90 | +0.749% | 222,111 | +6.134% |
| 2025-12-23 | 27.10 | 27.16 | 26.68 | 26.70 | -1.148% | 345,825 | +6.929% |
| 2025-12-22 | 27.42 | 27.64 | 27.00 | 27.01 | -2.315% | 240,945 | +5.702% |
| 2025-12-19 | 27.62 | 28.02 | 27.62 | 27.65 | -0.253% | 372,066 | +3.255% |
| 2025-12-18 | 27.93 | 28.02 | 27.70 | 27.72 | -0.216% | 148,108 | +2.994% |
| 2025-12-17 | 27.96 | 28.32 | 27.72 | 27.78 | -0.963% | 248,158 | +2.772% |
| 2025-12-16 | 28.18 | 28.39 | 28.00 | 28.05 | -0.813% | 154,636 | +1.783% |
| 2025-12-15 | 28.50 | 28.50 | 28.08 | 28.28 | +0.248% | 173,433 | +0.955% |
| 2025-12-12 | 28.50 | 28.70 | 28.03 | 28.21 | -0.388% | 230,324 | +1.205% |
| 2025-12-11 | 28.05 | 28.40 | 28.05 | 28.32 | +1.179% | 318,056 | +0.812% |
| 2025-12-10 | 27.81 | 28.14 | 27.81 | 27.99 | +0.756% | 561,661 | +2.001% |
| 2025-12-09 | 27.88 | 28.24 | 27.77 | 27.78 | -0.715% | 227,721 | +2.772% |
| 2025-12-08 | 28.05 | 28.49 | 27.87 | 27.98 | +0.036% | 379,267 | +2.037% |
| 2025-12-05 | 28.15 | 28.33 | 27.94 | 27.97 | -1.375% | 301,551 | +2.074% |
| 2025-12-04 | 28.38 | 28.53 | 27.96 | 28.36 | -0.561% | 318,984 | +0.670% |
| 2025-12-03 | 28.61 | 28.86 | 28.26 | 28.52 | +0.317% | 275,906 | +0.105% |
| 2025-12-02 | 29.45 | 29.45 | 28.29 | 28.43 | -2.770% | 399,107 | +0.422% |
| 2025-12-01 | 29.80 | 30.02 | 29.11 | 29.24 | -2.598% | 394,980 | -2.360% |
| 2025-11-28 | 29.93 | 30.05 | 29.42 | 30.02 | +0.301% | 79,883 | -4.897% |
| 2025-11-26 | 29.49 | 30.21 | 29.48 | 29.93 | +1.320% | 399,168 | -4.611% |
| 2025-11-25 | 29.04 | 30.05 | 29.04 | 29.54 | +1.722% | 377,058 | -3.351% |
| 2025-11-24 | 29.50 | 29.53 | 28.81 | 29.04 | -1.659% | 409,794 | -1.687% |
| 2025-11-21 | 28.98 | 29.75 | 28.78 | 29.53 | +2.713% | 276,490 | -3.319% |
| 2025-11-20 | 29.35 | 29.48 | 28.73 | 28.75 | -1.338% | 393,709 | -0.696% |
| 2025-11-19 | 29.95 | 29.95 | 29.07 | 29.14 | -2.280% | 353,221 | -2.025% |
| 2025-11-18 | 29.81 | 29.98 | 29.39 | 29.82 | -0.368% | 395,425 | -4.259% |
| 2025-11-17 | 30.13 | 30.27 | 29.81 | 29.93 | -0.664% | 406,472 | -4.611% |
| 2025-11-14 | 29.48 | 30.27 | 29.41 | 30.13 | +1.859% | 640,060 | -5.244% |
| 2025-11-13 | 29.68 | 30.14 | 29.56 | 29.58 | -0.505% | 681,261 | -3.482% |
| 2025-11-12 | 29.86 | 30.05 | 29.61 | 29.73 | -0.435% | 619,554 | -3.969% |
| 2025-11-11 | 29.37 | 30.09 | 29.36 | 29.86 | +1.946% | 979,529 | -4.387% |
| 2025-11-10 | 29.43 | 30.09 | 29.27 | 29.29 | +0.205% | 1,131,786 | -2.526% |
| 2025-11-07 | 28.25 | 30.20 | 28.25 | 29.23 | +2.489% | 1,983,786 | -2.326% |
| 2025-11-06 | 29.78 | 29.95 | 28.25 | 28.52 | +34.338% | 3,060,972 | +0.105% |
| 2025-11-05 | 20.10 | 21.35 | 19.57 | 21.23 | +5.569% | 331,561 | +34.480% |
| 2025-11-04 | 20.13 | 20.45 | 20.01 | 20.11 | -0.691% | 217,292 | +41.969% |
| 2025-11-03 | 20.12 | 20.37 | 19.90 | 20.25 | +0.248% | 406,508 | +40.988% |
| 2025-10-31 | 20.46 | 20.55 | 20.05 | 20.20 | -1.271% | 198,148 | +41.337% |
| 2025-10-30 | 20.81 | 20.95 | 20.40 | 20.46 | -2.292% | 240,847 | +39.541% |
| 2025-10-29 | 22.51 | 22.55 | 20.87 | 20.94 | -7.590% | 376,250 | +36.342% |
| 2025-10-28 | 22.30 | 22.73 | 22.10 | 22.66 | +1.614% | 200,964 | +25.993% |
| 2025-10-27 | 22.06 | 22.34 | 22.06 | 22.30 | +1.180% | 108,985 | +28.027% |
| 2025-10-24 | 22.43 | 22.44 | 21.94 | 22.04 | -1.387% | 197,168 | +29.537% |
| 2025-10-23 | 22.48 | 22.88 | 22.34 | 22.35 | -0.843% | 187,180 | +27.740% |
| 2025-10-22 | 22.90 | 23.10 | 22.53 | 22.54 | -1.486% | 148,973 | +26.664% |
| 2025-10-21 | 22.93 | 23.05 | 22.17 | 22.88 | -1.081% | 273,938 | +24.781% |
| 2025-10-20 | 22.73 | 23.13 | 22.60 | 23.13 | +2.618% | 134,101 | +23.433% |
| 2025-10-17 | 22.34 | 22.76 | 22.32 | 22.54 | +0.222% | 118,729 | +26.664% |
| 2025-10-16 | 22.31 | 22.68 | 22.28 | 22.49 | +0.626% | 148,491 | +26.945% |
| 2025-10-15 | 22.29 | 22.60 | 21.98 | 22.35 | +0.766% | 174,230 | +27.740% |
| 2025-10-14 | 21.52 | 22.34 | 21.46 | 22.18 | +2.495% | 177,909 | +28.720% |
| 2025-10-13 | 21.61 | 21.73 | 21.28 | 21.64 | +0.933% | 225,587 | +31.932% |
| 2025-10-10 | 21.78 | 22.14 | 21.33 | 21.44 | -1.380% | 339,821 | +33.162% |
| 2025-10-09 | 21.77 | 22.16 | 21.47 | 21.74 | -0.458% | 321,666 | +31.325% |
| 2025-10-08 | 21.87 | 22.25 | 21.72 | 21.84 | -0.046% | 231,625 | +30.723% |
| 2025-10-07 | 22.81 | 23.03 | 21.81 | 21.85 | -4.460% | 256,311 | +30.664% |
| 2025-10-06 | 23.75 | 23.81 | 22.76 | 22.87 | -3.339% | 358,527 | +24.836% |
| 2025-10-03 | 23.90 | 24.07 | 23.62 | 23.66 | -0.546% | 248,342 | +20.668% |
| 2025-10-02 | 23.66 | 23.91 | 23.38 | 23.79 | +0.422% | 181,352 | +20.008% |
| 2025-10-01 | 23.38 | 23.75 | 23.10 | 23.69 | +0.466% | 207,767 | +20.515% |
| 2025-09-30 | 23.34 | 23.61 | 22.88 | 23.58 | +0.554% | 225,565 | +21.077% |
| 2025-09-29 | 23.39 | 23.48 | 23.00 | 23.45 | +1.121% | 343,165 | +21.748% |
| 2025-09-26 | 23.00 | 23.65 | 22.88 | 23.19 | +1.488% | 227,711 | +23.113% |
| 2025-09-25 | 23.26 | 23.49 | 22.66 | 22.85 | -2.972% | 226,684 | +24.945% |
| 2025-09-24 | 23.91 | 24.45 | 23.46 | 23.55 | -1.423% | 378,574 | +21.231% |
| 2025-09-23 | 24.29 | 24.55 | 23.80 | 23.89 | -1.647% | 247,464 | +19.506% |
| 2025-09-22 | 24.42 | 24.47 | 24.10 | 24.29 | -1.140% | 217,026 | +17.538% |
| 2025-09-19 | 24.63 | 24.65 | 24.29 | 24.57 | -0.244% | 352,147 | +16.199% |
| 2025-09-18 | 24.32 | 24.63 | 24.23 | 24.63 | +1.609% | 145,519 | +15.916% |
| 2025-09-17 | 24.48 | 25.10 | 24.16 | 24.24 | -0.615% | 174,392 | +17.781% |
| 2025-09-16 | 24.30 | 24.51 | 24.07 | 24.39 | -0.245% | 184,464 | +17.056% |
| 2025-09-15 | 24.50 | 24.59 | 24.22 | 24.45 | +0.205% | 176,907 | +16.769% |
| 2025-09-12 | 24.61 | 24.72 | 24.25 | 24.40 | -1.653% | 113,674 | +17.008% |
| 2025-09-11 | 24.17 | 24.81 | 24.17 | 24.81 | +2.394% | 125,785 | +15.075% |
| 2025-09-10 | 24.21 | 24.60 | 24.15 | 24.23 | -0.288% | 129,131 | +17.829% |
| 2025-09-09 | 24.42 | 24.77 | 24.21 | 24.30 | -1.220% | 139,691 | +17.490% |
| 2025-09-08 | 24.96 | 24.96 | 24.23 | 24.60 | -0.806% | 190,815 | +16.057% |
| 2025-09-05 | 24.79 | 25.17 | 24.55 | 24.80 | +0.609% | 158,985 | +15.121% |
| 2025-09-04 | 24.20 | 24.69 | 24.18 | 24.65 | +2.070% | 133,591 | +15.822% |
| 2025-09-03 | 24.28 | 24.55 | 23.95 | 24.15 | -0.494% | 127,377 | +18.219% |
| 2025-09-02 | 24.63 | 24.66 | 24.07 | 24.27 | -2.413% | 175,799 | +17.635% |
| 2025-08-29 | 25.19 | 25.23 | 24.70 | 24.87 | -1.505% | 115,704 | +14.797% |
| 2025-08-28 | 25.31 | 25.48 | 24.87 | 25.25 | +0.478% | 189,490 | +13.069% |
| 2025-08-27 | 25.06 | 25.37 | 24.98 | 25.13 | +0.199% | 120,965 | +13.609% |
| 2025-08-26 | 25.52 | 25.82 | 25.02 | 25.08 | -1.763% | 167,214 | +13.836% |
| 2025-08-25 | 25.28 | 25.82 | 25.24 | 25.53 | +0.929% | 129,539 | +11.829% |
| 2025-08-22 | 24.54 | 25.41 | 24.54 | 25.30 | +3.838% | 177,105 | +12.868% |
| 2025-08-21 | 24.26 | 24.56 | 24.08 | 24.36 | -0.409% | 198,359 | +17.200% |
| 2025-08-20 | 24.80 | 24.97 | 24.42 | 24.46 | -1.092% | 159,379 | +16.721% |
| 2025-08-19 | 24.88 | 25.16 | 24.63 | 24.73 | 0.000% | 162,551 | +15.447% |
| 2025-08-18 | 24.95 | 25.43 | 24.70 | 24.73 | -0.603% | 220,910 | +15.447% |
| 2025-08-15 | 25.42 | 25.42 | 24.82 | 24.88 | -1.582% | 434,041 | +14.751% |
| 2025-08-14 | 25.51 | 25.75 | 25.00 | 25.28 | -1.825% | 172,459 | +12.935% |
| 2025-08-13 | 25.86 | 26.20 | 25.61 | 25.75 | -0.847% | 184,358 | +10.874% |
| 2025-08-12 | 24.65 | 26.12 | 24.65 | 25.97 | +5.827% | 280,357 | +9.935% |
| 2025-08-11 | 24.92 | 25.39 | 24.20 | 24.54 | -2.696% | 677,962 | +16.341% |
| 2025-08-08 | 25.20 | 26.43 | 24.77 | 25.22 | -5.755% | 511,971 | +13.204% |
| 2025-08-07 | 27.00 | 28.13 | 26.48 | 26.76 | -0.520% | 198,093 | +6.689% |
| 2025-08-06 | 27.33 | 27.33 | 26.89 | 26.90 | -1.465% | 107,679 | +6.134% |
| 2025-08-05 | 27.34 | 27.42 | 26.97 | 27.30 | -0.073% | 173,682 | +4.579% |
| 2025-08-04 | 27.82 | 27.88 | 27.27 | 27.32 | -1.050% | 107,216 | +4.502% |
| 2025-08-01 | 27.70 | 28.07 | 27.39 | 27.61 | -1.814% | 137,584 | +3.405% |
| 2025-07-31 | 28.24 | 28.55 | 28.00 | 28.12 | -1.437% | 190,317 | +1.529% |
| 2025-07-30 | 29.03 | 29.33 | 28.35 | 28.53 | -1.212% | 184,893 | +0.070% |
| 2025-07-29 | 29.59 | 29.59 | 28.56 | 28.88 | -1.735% | 150,805 | -1.143% |
| 2025-07-28 | 29.39 | 29.59 | 29.09 | 29.39 | +0.170% | 100,338 | -2.858% |
| 2025-07-25 | 28.64 | 29.36 | 28.55 | 29.34 | +3.310% | 241,197 | -2.693% |
| 2025-07-24 | 28.85 | 29.27 | 28.35 | 28.40 | -2.238% | 185,783 | +0.528% |
| 2025-07-23 | 28.84 | 29.27 | 28.81 | 29.05 | +1.396% | 220,240 | -1.721% |
| 2025-07-22 | 28.99 | 29.24 | 28.31 | 28.65 | -1.105% | 171,206 | -0.349% |
| 2025-07-21 | 28.76 | 29.18 | 28.50 | 28.97 | +1.507% | 316,301 | -1.450% |
| 2025-07-18 | 29.24 | 29.24 | 28.48 | 28.54 | -2.394% | 180,551 | +0.035% |
| 2025-07-17 | 29.41 | 30.70 | 29.11 | 29.24 | -0.068% | 253,726 | -2.360% |
| 2025-07-16 | 29.84 | 31.58 | 28.37 | 29.26 | -7.901% | 367,195 | -2.427% |
| 2025-07-15 | 32.56 | 32.67 | 31.66 | 31.77 | -2.516% | 185,797 | -10.135% |
| 2025-07-14 | 31.99 | 32.74 | 31.93 | 32.59 | +1.306% | 178,418 | -12.396% |
| 2025-07-11 | 32.51 | 32.51 | 31.45 | 32.17 | -1.137% | 166,452 | -11.253% |
| 2025-07-10 | 31.04 | 32.63 | 30.98 | 32.54 | +5.002% | 204,131 | -12.262% |
| 2025-07-09 | 30.92 | 31.07 | 30.70 | 30.99 | +0.748% | 233,029 | -7.874% |
| 2025-07-08 | 30.50 | 31.04 | 30.45 | 30.76 | +1.518% | 126,924 | -7.185% |
| 2025-07-07 | 30.43 | 30.97 | 30.10 | 30.30 | -1.206% | 137,393 | -5.776% |
| 2025-07-03 | 30.89 | 31.01 | 30.54 | 30.67 | -0.098% | 73,471 | -6.912% |
| 2025-07-02 | 29.50 | 30.70 | 29.50 | 30.70 | +1.153% | 194,431 | -7.003% |
| 2025-07-01 | 29.31 | 30.93 | 29.31 | 30.35 | +3.126% | 157,108 | -5.931% |
| 2025-06-30 | 29.54 | 29.56 | 29.04 | 29.43 | -0.271% | 231,205 | -2.990% |
| 2025-06-27 | 29.40 | 29.56 | 29.08 | 29.51 | +0.648% | 288,457 | -3.253% |
| 2025-06-26 | 29.37 | 29.59 | 29.12 | 29.32 | -0.272% | 112,342 | -2.626% |
| 2025-06-25 | 29.66 | 29.70 | 29.25 | 29.40 | -1.541% | 156,904 | -2.891% |
| 2025-06-24 | 29.90 | 30.13 | 29.63 | 29.86 | +0.742% | 120,465 | -4.387% |
| 2025-06-23 | 28.90 | 29.68 | 28.39 | 29.64 | +2.277% | 134,929 | -3.677% |
| 2025-06-20 | 29.27 | 29.27 | 28.39 | 28.98 | 0.000% | 373,007 | -1.484% |
| 2025-06-18 | 27.83 | 29.09 | 27.83 | 28.98 | +3.648% | 263,885 | -1.484% |
| 2025-06-17 | 27.33 | 28.44 | 27.33 | 27.96 | +1.543% | 219,575 | +2.110% |
| 2025-06-16 | 27.22 | 27.68 | 27.10 | 27.54 | +1.981% | 209,036 | +3.686% |
| 2025-06-13 | 27.04 | 27.37 | 26.81 | 27.00 | -1.818% | 283,936 | +5.741% |
| 2025-06-12 | 27.51 | 27.79 | 27.24 | 27.50 | -0.901% | 162,722 | +3.818% |
| 2025-06-11 | 28.14 | 28.15 | 27.59 | 27.75 | -0.751% | 169,056 | +2.883% |
| 2025-06-10 | 27.56 | 28.14 | 27.39 | 27.96 | +1.858% | 223,840 | +2.110% |
| 2025-06-09 | 27.15 | 27.71 | 27.12 | 27.45 | +1.366% | 218,300 | +4.007% |
| 2025-06-06 | 27.23 | 27.68 | 26.92 | 27.08 | +1.082% | 202,229 | +5.428% |
| 2025-06-05 | 27.16 | 27.19 | 26.64 | 26.79 | -1.435% | 323,049 | +6.570% |
| 2025-06-04 | 28.32 | 28.41 | 27.06 | 27.18 | -4.228% | 196,984 | +5.040% |
| 2025-06-03 | 27.78 | 28.51 | 27.52 | 28.38 | +2.086% | 204,381 | +0.599% |
| 2025-06-02 | 28.41 | 28.46 | 27.70 | 27.80 | -2.559% | 139,489 | +2.698% |
| 2025-05-30 | 28.54 | 28.96 | 28.22 | 28.53 | -0.349% | 214,473 | +0.070% |
| 2025-05-29 | 28.69 | 28.76 | 28.34 | 28.63 | +0.070% | 128,100 | -0.279% |
| 2025-05-28 | 28.62 | 28.83 | 28.02 | 28.61 | -0.070% | 161,831 | -0.210% |
| 2025-05-27 | 28.61 | 28.95 | 28.13 | 28.63 | +1.886% | 189,975 | -0.279% |
| 2025-05-23 | 27.53 | 28.27 | 27.53 | 28.10 | -0.036% | 139,315 | +1.601% |
| 2025-05-22 | 27.41 | 28.32 | 27.25 | 28.11 | +2.144% | 200,178 | +1.565% |
| 2025-05-21 | 28.09 | 28.09 | 27.44 | 27.52 | -3.337% | 262,445 | +3.743% |
| 2025-05-20 | 28.50 | 28.61 | 28.04 | 28.47 | -0.559% | 213,321 | +0.281% |
| 2025-05-19 | 29.07 | 29.07 | 28.18 | 28.63 | -2.718% | 226,115 | -0.279% |
| 2025-05-16 | 29.25 | 29.49 | 29.00 | 29.43 | +0.478% | 174,412 | -2.990% |
| 2025-05-15 | 29.65 | 29.86 | 29.25 | 29.29 | -1.678% | 188,180 | -2.526% |
| 2025-05-14 | 29.42 | 29.84 | 29.18 | 29.79 | +1.258% | 170,766 | -4.162% |
| 2025-05-13 | 28.62 | 29.75 | 28.30 | 29.42 | +3.301% | 429,495 | -2.957% |
| 2025-05-12 | 28.63 | 28.92 | 27.87 | 28.48 | +4.246% | 231,931 | +0.246% |
| 2025-05-09 | 25.85 | 27.75 | 25.60 | 27.32 | +5.320% | 280,733 | +4.502% |
| 2025-05-08 | 26.01 | 26.40 | 25.71 | 25.94 | +0.309% | 151,602 | +10.062% |
| 2025-05-07 | 25.87 | 26.13 | 25.51 | 25.86 | +0.779% | 126,498 | +10.402% |
| 2025-05-06 | 25.37 | 25.86 | 25.28 | 25.66 | -0.850% | 87,750 | +11.263% |
| 2025-05-05 | 26.01 | 26.62 | 25.86 | 25.88 | -1.334% | 85,526 | +10.317% |
| 2025-05-02 | 26.55 | 26.67 | 25.91 | 26.23 | +1.667% | 89,408 | +8.845% |
| 2025-05-01 | 25.83 | 26.04 | 25.50 | 25.80 | +0.389% | 104,905 | +10.659% |
| 2025-04-30 | 25.80 | 25.87 | 25.16 | 25.70 | -1.908% | 135,952 | +11.089% |
| 2025-04-29 | 25.74 | 26.26 | 25.53 | 26.20 | +1.276% | 151,843 | +8.969% |
| 2025-04-28 | 26.27 | 26.53 | 25.59 | 25.87 | -1.710% | 179,180 | +10.359% |
| 2025-04-25 | 25.88 | 26.35 | 25.84 | 26.32 | +1.779% | 153,424 | +8.473% |
| 2025-04-24 | 25.67 | 26.00 | 25.55 | 25.86 | -0.462% | 105,923 | +10.402% |
| 2025-04-23 | 27.29 | 27.29 | 25.93 | 25.98 | -1.442% | 152,920 | +9.892% |
| 2025-04-22 | 25.73 | 26.41 | 25.23 | 26.36 | +3.698% | 222,753 | +8.308% |
| 2025-04-21 | 25.30 | 25.52 | 25.03 | 25.42 | -0.548% | 173,414 | +12.313% |
| 2025-04-17 | 25.55 | 25.83 | 25.22 | 25.56 | +0.157% | 142,213 | +11.698% |
| 2025-04-16 | 25.12 | 25.72 | 25.00 | 25.52 | +1.592% | 156,214 | +11.873% |
| 2025-04-15 | 25.03 | 25.64 | 24.99 | 25.12 | -0.040% | 178,795 | +13.654% |
| 2025-04-14 | 25.52 | 25.75 | 24.48 | 25.13 | +0.040% | 336,324 | +13.609% |
| 2025-04-11 | 25.47 | 25.47 | 24.58 | 25.12 | -1.490% | 163,960 | +13.654% |
| 2025-04-10 | 25.94 | 26.20 | 25.16 | 25.50 | -4.207% | 223,625 | +11.961% |
| 2025-04-09 | 24.60 | 27.53 | 24.60 | 26.62 | +6.395% | 384,063 | +7.250% |
| 2025-04-08 | 25.90 | 25.90 | 24.70 | 25.02 | -0.040% | 376,266 | +14.109% |
| 2025-04-07 | 23.90 | 26.51 | 23.69 | 25.03 | +1.748% | 377,257 | +14.063% |
| 2025-04-04 | 25.10 | 25.10 | 22.66 | 24.60 | -1.442% | 741,819 | +16.057% |
| 2025-04-03 | 26.01 | 26.65 | 24.48 | 24.96 | -9.104% | 339,500 | +14.383% |
| 2025-04-02 | 26.43 | 27.73 | 26.43 | 27.46 | +2.539% | 140,434 | +3.969% |
| 2025-04-01 | 26.14 | 27.00 | 25.98 | 26.78 | +1.478% | 183,076 | +6.609% |
| 2025-03-31 | 26.20 | 26.60 | 25.91 | 26.39 | -0.490% | 169,203 | +8.185% |
| 2025-03-28 | 27.58 | 28.13 | 26.47 | 26.52 | -3.774% | 189,572 | +7.655% |
| 2025-03-27 | 27.37 | 27.93 | 26.88 | 27.56 | +0.989% | 179,232 | +3.592% |
| 2025-03-26 | 27.64 | 27.80 | 27.10 | 27.29 | -1.728% | 150,179 | +4.617% |
| 2025-03-25 | 28.05 | 28.35 | 27.68 | 27.77 | -0.928% | 179,537 | +2.809% |
| 2025-03-24 | 27.76 | 28.17 | 27.46 | 28.03 | +2.599% | 200,912 | +1.855% |
| 2025-03-21 | 27.44 | 27.55 | 26.74 | 27.32 | -2.568% | 565,444 | +4.502% |
| 2025-03-20 | 27.90 | 28.58 | 27.73 | 28.04 | -0.532% | 440,525 | +1.819% |
| 2025-03-19 | 26.76 | 28.36 | 26.68 | 28.19 | +3.716% | 308,927 | +1.277% |
| 2025-03-18 | 27.03 | 27.41 | 26.67 | 27.18 | -0.293% | 358,015 | +5.040% |
| 2025-03-17 | 26.68 | 27.91 | 26.26 | 27.26 | +4.165% | 408,467 | +4.732% |
| 2025-03-14 | 25.38 | 26.26 | 25.38 | 26.17 | +3.685% | 246,959 | +9.094% |
| 2025-03-13 | 27.00 | 27.00 | 25.17 | 25.24 | -4.466% | 292,439 | +13.114% |
| 2025-03-12 | 27.57 | 27.89 | 26.41 | 26.42 | -3.506% | 227,468 | +8.062% |
| 2025-03-11 | 27.87 | 28.27 | 27.19 | 27.38 | -1.404% | 275,782 | +4.273% |
| 2025-03-10 | 28.49 | 28.68 | 27.43 | 27.77 | -3.173% | 207,194 | +2.809% |
| 2025-03-07 | 29.59 | 29.59 | 28.26 | 28.68 | -2.780% | 284,973 | -0.453% |
| 2025-03-06 | 29.08 | 29.80 | 28.91 | 29.50 | -1.830% | 243,368 | -3.220% |
| 2025-03-05 | 30.13 | 30.29 | 29.37 | 30.05 | +0.133% | 199,590 | -4.992% |
| 2025-03-04 | 30.58 | 30.58 | 29.30 | 30.01 | -2.691% | 245,469 | -4.865% |
| 2025-03-03 | 31.52 | 32.39 | 30.61 | 30.84 | -0.804% | 227,282 | -7.425% |
| 2025-02-28 | 30.67 | 31.47 | 28.63 | 31.09 | +0.843% | 550,926 | -8.170% |
| 2025-02-27 | 31.32 | 31.32 | 30.63 | 30.83 | -1.847% | 253,270 | -7.395% |
| 2025-02-26 | 30.74 | 31.98 | 30.74 | 31.41 | +2.882% | 282,564 | -9.105% |
| 2025-02-25 | 31.49 | 31.83 | 30.49 | 30.53 | -3.294% | 490,980 | -6.485% |
| 2025-02-24 | 32.73 | 33.23 | 31.46 | 31.57 | -2.712% | 436,307 | -9.566% |
| 2025-02-21 | 33.76 | 33.76 | 32.28 | 32.45 | -3.019% | 169,376 | -12.018% |
| 2025-02-20 | 33.38 | 33.76 | 32.96 | 33.46 | -0.268% | 163,215 | -14.674% |
| 2025-02-19 | 33.07 | 33.70 | 33.00 | 33.55 | +0.179% | 149,163 | -14.903% |
| 2025-02-18 | 35.49 | 35.49 | 33.49 | 33.49 | -1.760% | 146,686 | -14.751% |
| 2025-02-14 | 34.17 | 34.38 | 33.52 | 34.09 | +0.560% | 206,588 | -16.251% |
| 2025-02-13 | 33.38 | 34.34 | 32.91 | 33.90 | +2.603% | 283,094 | -15.782% |
| 2025-02-12 | 32.57 | 33.25 | 32.57 | 33.04 | -0.121% | 140,102 | -13.590% |
| 2025-02-11 | 32.20 | 33.35 | 32.20 | 33.08 | 0.000% | 119,565 | -13.694% |
| 2025-02-10 | 32.44 | 33.08 | 32.33 | 33.08 | +2.099% | 118,906 | -13.694% |
| 2025-02-07 | 32.64 | 32.65 | 32.16 | 32.40 | -0.826% | 113,932 | -11.883% |
| 2025-02-06 | 32.79 | 33.11 | 32.60 | 32.67 | -0.487% | 141,197 | -12.611% |
| 2025-02-05 | 32.39 | 32.93 | 32.30 | 32.83 | +1.578% | 104,063 | -13.037% |
| 2025-02-04 | 32.02 | 32.51 | 31.90 | 32.32 | +0.560% | 105,975 | -11.665% |
| 2025-02-03 | 32.04 | 32.73 | 31.91 | 32.14 | -1.833% | 99,982 | -11.170% |
| 2025-01-31 | 32.99 | 33.04 | 32.40 | 32.74 | -0.878% | 118,125 | -12.798% |
| 2025-01-30 | 33.77 | 33.90 | 32.87 | 33.03 | -0.960% | 148,434 | -13.563% |
| 2025-01-29 | 33.20 | 33.49 | 33.01 | 33.35 | +0.482% | 92,407 | -14.393% |
| 2025-01-28 | 33.11 | 33.55 | 33.04 | 33.19 | +0.030% | 74,727 | -13.980% |
| 2025-01-27 | 32.75 | 33.41 | 32.72 | 33.18 | +0.454% | 133,299 | -13.954% |
| 2025-01-24 | 32.75 | 33.11 | 32.49 | 33.03 | +0.886% | 118,947 | -13.563% |
| 2025-01-23 | 32.86 | 33.13 | 32.51 | 32.74 | -1.117% | 128,123 | -12.798% |
| 2025-01-22 | 33.32 | 33.52 | 33.08 | 33.11 | -0.481% | 125,713 | -13.772% |
| 2025-01-21 | 32.63 | 33.35 | 32.50 | 33.27 | +3.227% | 137,951 | -14.187% |
| 2025-01-17 | 32.32 | 32.93 | 31.97 | 32.23 | +0.813% | 135,158 | -11.418% |
| 2025-01-16 | 32.16 | 32.48 | 31.49 | 31.97 | -0.776% | 235,824 | -10.698% |
| 2025-01-15 | 32.56 | 32.81 | 31.97 | 32.22 | +1.289% | 122,775 | -11.390% |
| 2025-01-14 | 31.52 | 31.91 | 31.31 | 31.81 | +1.257% | 121,398 | -10.248% |
| 2025-01-13 | 30.92 | 31.58 | 30.80 | 31.41 | +0.851% | 129,470 | -9.120% |
| 2025-01-10 | 30.69 | 31.20 | 30.39 | 31.15 | -0.511% | 181,113 | -8.347% |
| 2025-01-08 | 31.11 | 31.38 | 30.75 | 31.31 | +0.128% | 114,939 | -8.815% |
| 2025-01-07 | 32.00 | 32.30 | 31.11 | 31.27 | -1.944% | 122,943 | -8.698% |
| 2025-01-06 | 31.65 | 32.31 | 31.50 | 31.89 | +1.561% | 147,024 | -10.474% |
| 2025-01-03 | 31.44 | 31.56 | 30.73 | 31.40 | +0.900% | 131,728 | -9.076% |
| 2025-01-02 | 31.78 | 31.95 | 31.03 | 31.12 | -1.519% | 137,173 | -8.258% |
| 2024-12-31 | 31.42 | 31.88 | 31.13 | 31.60 | +1.282% | 147,200 | -9.652% |
| 2024-12-30 | 31.18 | 31.28 | 30.51 | 31.20 | -0.605% | 170,479 | -8.494% |
| 2024-12-27 | 31.50 | 31.93 | 31.00 | 31.39 | -1.134% | 150,876 | -9.047% |
| 2024-12-26 | 31.07 | 31.88 | 30.85 | 31.75 | +1.730% | 119,528 | -10.079% |
| 2024-12-24 | 31.25 | 31.25 | 30.98 | 31.21 | +0.321% | 49,841 | -8.523% |
| 2024-12-23 | 30.96 | 31.34 | 30.80 | 31.11 | -0.032% | 234,043 | -8.229% |
| 2024-12-20 | 30.47 | 31.55 | 30.26 | 31.12 | +0.161% | 823,879 | -8.258% |
| 2024-12-19 | 31.18 | 31.58 | 30.55 | 31.07 | -0.032% | 259,369 | -8.111% |
| 2024-12-18 | 33.35 | 33.51 | 30.98 | 31.08 | -5.989% | 227,608 | -8.140% |
| 2024-12-17 | 33.08 | 33.59 | 32.92 | 33.06 | -0.899% | 197,296 | -13.642% |
| 2024-12-16 | 33.39 | 33.54 | 32.95 | 33.36 | +0.527% | 275,516 | -14.418% |
| 2024-12-13 | 33.13 | 33.32 | 32.62 | 33.19 | +0.622% | 151,523 | -13.967% |
| 2024-12-12 | 33.61 | 34.13 | 32.98 | 32.98 | -1.904% | 218,523 | -13.432% |
| 2024-12-11 | 33.80 | 34.20 | 33.46 | 33.62 | +0.659% | 330,791 | -15.080% |
| 2024-12-10 | 33.09 | 33.64 | 32.62 | 33.40 | +0.937% | 209,150 | -14.521% |
| 2024-12-09 | 33.46 | 33.93 | 32.88 | 33.09 | -1.106% | 171,818 | -13.720% |
| 2024-12-06 | 33.71 | 34.23 | 33.41 | 33.46 | -0.060% | 140,376 | -14.674% |
| 2024-12-05 | 33.85 | 34.33 | 33.42 | 33.48 | -0.741% | 257,748 | -14.725% |
| 2024-12-04 | 33.53 | 34.16 | 33.39 | 33.73 | +1.018% | 251,846 | -15.357% |
| 2024-12-03 | 33.84 | 33.95 | 32.79 | 33.39 | -1.649% | 230,453 | -14.495% |
| 2024-12-02 | 33.86 | 34.18 | 33.30 | 33.95 | +0.622% | 212,230 | -15.906% |
| 2024-11-29 | 33.52 | 34.32 | 33.52 | 33.74 | +1.443% | 299,107 | -15.382% |
| 2024-11-27 | 33.40 | 34.05 | 33.16 | 33.26 | -0.060% | 175,901 | -14.161% |
| 2024-11-26 | 33.76 | 34.28 | 33.26 | 33.28 | -2.118% | 331,689 | -14.213% |
| 2024-11-25 | 34.25 | 34.57 | 33.88 | 34.00 | +0.354% | 462,468 | -16.029% |
| 2024-11-22 | 33.90 | 34.39 | 33.75 | 33.88 | +0.564% | 254,808 | -15.732% |
| 2024-11-21 | 34.04 | 34.75 | 32.90 | 33.69 | -1.086% | 274,601 | -15.257% |
| 2024-11-20 | 32.97 | 34.07 | 32.77 | 34.06 | +2.590% | 171,266 | -16.177% |
| 2024-11-19 | 32.96 | 33.64 | 32.72 | 33.20 | -0.270% | 234,946 | -14.006% |
| 2024-11-18 | 33.14 | 33.74 | 33.02 | 33.29 | +0.301% | 212,658 | -14.239% |
| 2024-11-15 | 33.21 | 33.83 | 32.89 | 33.19 | -0.090% | 245,944 | -13.980% |
| 2024-11-14 | 33.70 | 33.89 | 32.89 | 33.22 | -1.190% | 305,466 | -14.058% |
| 2024-11-13 | 33.83 | 34.56 | 33.19 | 33.62 | -0.650% | 310,378 | -15.080% |
| 2024-11-12 | 33.21 | 34.02 | 32.91 | 33.84 | +0.654% | 287,490 | -15.632% |
| 2024-11-11 | 32.20 | 33.92 | 32.05 | 33.62 | +4.378% | 459,758 | -15.080% |
| 2024-11-08 | 31.20 | 32.77 | 30.26 | 32.21 | +4.646% | 313,425 | -11.363% |
| 2024-11-07 | 30.75 | 31.03 | 30.40 | 30.78 | 0.000% | 436,213 | -7.245% |
| 2024-11-06 | 30.25 | 31.15 | 29.46 | 30.78 | +6.912% | 629,920 | -7.245% |
| 2024-11-05 | 28.54 | 28.82 | 28.35 | 28.79 | 0.000% | 168,116 | -0.834% |