Dark

PENN
PENN Entertainment, Inc. Common Stock
stock NASDAQ

At Close

Aug 21, 2026 4:00:00 PM EDT

18.66USD+1.193%(+0.22)1,903,068

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 20, 2026 8:49:30 AM EDT

18.49USD+0.271%(+0.05)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

18.44USD-0.027%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	18.5400	18.8800	18.411000	18.6450	+1.112%	1,903,068	0.000%
2026-08-20	18.4500	18.6300	18.205000	18.4400	-0.647%	2,058,759	+1.112%
2026-08-19	18.4600	18.7650	18.230000	18.5600	+1.476%	1,978,744	+0.458%
2026-08-18	18.6700	18.7200	18.260000	18.2900	-1.930%	2,189,744	+1.941%
2026-08-17	18.7900	19.2150	18.430000	18.6500	-0.745%	2,756,631	-0.027%
2026-08-14	18.8300	19.0500	18.690000	18.7900	-0.318%	1,826,348	-0.772%
2026-08-13	19.1500	19.2000	18.670000	18.8500	-1.669%	2,778,541	-1.088%
2026-08-12	19.0400	19.4000	18.731000	19.1700	+0.209%	3,186,974	-2.739%
2026-08-11	19.0100	19.3300	18.890000	19.1300	+1.485%	3,171,933	-2.535%
2026-08-10	20.0200	20.0200	18.820000	18.8500	-6.591%	3,194,067	-1.088%
2026-08-07	20.1800	20.5900	19.815000	20.1800	+0.248%	2,492,875	-7.607%
2026-08-06	20.0100	20.5800	19.155200	20.1300	+2.599%	3,680,529	-7.377%
2026-08-05	20.0400	20.1600	19.470000	19.6200	-2.096%	2,774,436	-4.969%
2026-08-04	20.0100	20.4450	19.810000	20.0400	+0.300%	2,101,910	-6.961%
2026-08-03	20.5400	20.6900	19.920000	19.9800	-2.679%	3,116,674	-6.682%
2026-07-31	20.6000	20.7700	20.215000	20.5300	+0.073%	2,677,705	-9.182%
2026-07-30	21.0700	21.1300	20.490000	20.5150	-3.231%	2,959,917	-9.115%
2026-07-29	20.9600	21.4400	20.960000	21.2000	+0.569%	2,187,490	-12.052%
2026-07-28	21.2400	21.3600	20.915000	21.0800	-0.472%	1,890,259	-11.551%
2026-07-27	20.6300	21.2700	20.630000	21.1800	+3.418%	2,121,403	-11.969%
2026-07-24	20.5000	20.9800	20.220000	20.4800	+1.036%	2,557,340	-8.960%
2026-07-23	21.3050	21.3050	20.240000	20.2700	-3.153%	3,667,477	-8.017%
2026-07-22	21.2300	21.3500	20.830000	20.9300	-1.413%	1,961,494	-10.917%
2026-07-21	21.3600	21.6500	21.154500	21.2300	0.000%	2,672,066	-12.176%
2026-07-20	20.8800	21.6000	20.550000	21.2300	+3.209%	2,480,127	-12.176%
2026-07-17	21.2200	21.2400	20.515000	20.5700	-3.291%	2,290,925	-9.358%
2026-07-16	21.2050	21.7200	20.880000	21.2700	+0.710%	3,131,690	-12.341%
2026-07-15	20.5100	21.1450	20.380000	21.1200	+4.658%	3,018,296	-11.719%
2026-07-14	20.3800	20.5400	19.800000	20.1800	-1.465%	2,735,439	-7.607%
2026-07-13	20.3600	20.8050	20.300000	20.4800	+0.589%	2,614,594	-8.960%
2026-07-10	20.7000	21.1300	20.275000	20.3600	-1.595%	1,899,559	-8.423%
2026-07-09	20.5300	21.0716	20.330100	20.6900	+2.833%	2,634,610	-9.884%
2026-07-08	20.7900	20.9650	20.050000	20.1200	-3.176%	4,996,059	-7.331%
2026-07-07	21.0000	21.3700	20.510000	20.7800	-1.749%	3,195,087	-10.274%
2026-07-06	21.8700	22.0100	20.895000	21.1500	-3.929%	3,495,700	-11.844%
2026-07-02	21.4900	22.0900	21.450000	22.0150	+2.443%	2,352,443	-15.308%
2026-07-01	21.5300	21.8400	21.440000	21.4900	+0.609%	2,559,484	-13.239%
2026-06-30	21.8400	21.8900	21.105000	21.3600	-3.173%	3,227,067	-12.711%
2026-06-29	21.8800	22.3450	21.715000	22.0600	+0.823%	3,209,755	-15.481%
2026-06-26	21.5700	22.1200	21.265000	21.8800	+3.770%	19,777,306	-14.785%
2026-06-25	20.7900	21.8000	20.735000	21.0850	+3.459%	3,942,981	-11.572%
2026-06-24	20.5000	20.8600	19.940000	20.3800	-0.585%	3,662,631	-8.513%
2026-06-23	20.7000	21.0600	20.435000	20.5000	-1.584%	2,823,094	-9.049%
2026-06-22	21.1600	21.8700	20.725000	20.8300	-2.207%	2,674,646	-10.490%
2026-06-18	21.4300	21.5600	20.915000	21.3000	+0.330%	4,689,851	-12.465%
2026-06-17	22.0700	22.0900	21.095000	21.2300	-2.904%	3,066,227	-12.176%
2026-06-16	21.8300	22.3600	21.640000	21.8650	+0.114%	2,469,633	-14.727%
2026-06-15	21.8400	22.1700	21.620000	21.8400	+0.738%	3,028,713	-14.629%
2026-06-12	21.1200	21.9400	21.120000	21.6800	+2.216%	2,666,470	-13.999%
2026-06-11	21.4100	21.9200	20.850000	21.2100	-1.119%	3,344,223	-12.093%
2026-06-10	20.4400	21.5950	20.300000	21.4500	+5.561%	6,139,918	-13.077%
2026-06-09	19.1800	20.3550	19.180000	20.3200	+5.999%	3,878,759	-8.243%
2026-06-08	19.1300	19.3000	18.785000	19.1700	-0.312%	2,527,435	-2.739%
2026-06-05	19.8300	20.0000	19.195000	19.2300	-2.038%	2,982,246	-3.042%
2026-06-04	19.6800	19.7950	19.460000	19.6300	-0.102%	2,060,865	-5.018%
2026-06-03	20.0100	20.1000	19.615000	19.6500	-2.287%	3,235,908	-5.115%
2026-06-02	20.1400	20.4150	19.800000	20.1100	-0.642%	4,237,051	-7.285%
2026-06-01	19.0200	20.5800	19.020000	20.2400	+7.488%	5,617,568	-7.880%
2026-05-29	19.4800	19.5450	18.790000	18.8300	-3.138%	4,058,306	-0.982%
2026-05-28	18.8500	19.7600	18.710000	19.4400	+1.833%	5,788,578	-4.090%
2026-05-27	17.1800	19.1100	17.180000	19.0900	+11.899%	6,650,852	-2.331%
2026-05-26	16.8950	17.1450	16.650000	17.0600	+1.066%	3,651,251	+9.291%
2026-05-22	16.7300	17.0950	16.630000	16.8800	+1.078%	3,204,097	+10.456%
2026-05-21	15.9900	16.9150	15.885000	16.7000	+3.278%	2,999,204	+11.647%
2026-05-20	16.2000	16.2650	15.890000	16.1700	+0.310%	2,278,156	+15.306%
2026-05-19	16.5100	16.6500	16.045000	16.1200	-2.184%	2,331,397	+15.664%
2026-05-18	16.4700	16.8800	16.335000	16.4800	+1.728%	2,848,730	+13.137%
2026-05-15	15.6100	16.3250	15.610000	16.2000	+2.337%	2,999,429	+15.093%
2026-05-14	15.9800	16.3300	15.710000	15.8300	0.000%	2,460,162	+17.783%
2026-05-13	15.6400	16.1499	15.500000	15.8300	+0.764%	2,852,006	+17.783%
2026-05-12	15.9400	16.3700	15.655000	15.7100	-1.443%	2,795,784	+18.682%
2026-05-11	16.5900	16.5900	15.870000	15.9400	-4.779%	2,783,086	+16.970%
2026-05-08	16.8800	17.0000	16.521900	16.7400	-0.179%	2,200,232	+11.380%
2026-05-07	16.7100	17.0100	16.555000	16.7700	+0.119%	2,638,134	+11.181%
2026-05-06	17.2900	17.3649	16.690000	16.7500	-2.047%	3,331,145	+11.313%
2026-05-05	16.7800	17.1150	16.475000	17.1000	+1.846%	2,687,850	+9.035%
2026-05-04	17.1400	17.3200	16.660000	16.7900	-2.779%	3,141,378	+11.048%
2026-05-01	17.5700	18.0000	17.140000	17.2700	-1.088%	4,547,302	+7.962%
2026-04-30	17.8500	18.0300	17.415000	17.4600	-2.020%	6,102,339	+6.787%
2026-04-29	18.0000	18.1800	17.595000	17.8200	-1.000%	3,938,441	+4.630%
2026-04-28	17.7500	18.2450	17.625000	18.0000	+0.953%	3,948,557	+3.583%
2026-04-27	17.2300	18.0700	17.210000	17.8300	+3.422%	5,335,623	+4.571%
2026-04-24	17.2300	17.4100	16.340000	17.2400	-0.116%	7,878,899	+8.150%
2026-04-23	15.5000	17.2800	15.160000	17.2600	+16.858%	11,322,198	+8.024%
2026-04-22	15.6600	15.8400	14.640000	14.7700	-4.525%	7,469,446	+26.236%
2026-04-21	15.8700	15.9200	15.030000	15.4700	-2.336%	4,958,410	+20.524%
2026-04-20	15.6100	15.9600	15.320000	15.8400	-0.063%	3,740,933	+17.708%
2026-04-17	16.1900	16.4250	15.730000	15.8500	-1.797%	3,539,734	+17.634%
2026-04-16	16.2600	16.4900	15.950000	16.1400	+0.812%	3,345,903	+15.520%
2026-04-15	15.7700	16.2900	15.720000	16.0100	+2.562%	2,918,277	+16.458%
2026-04-14	15.4000	15.8100	15.395000	15.6100	+2.093%	3,299,384	+19.443%
2026-04-13	15.1400	15.4600	14.960000	15.2900	+0.262%	2,896,268	+21.942%
2026-04-10	15.7300	15.8200	15.145000	15.2500	-2.618%	2,325,812	+22.262%
2026-04-09	15.2200	15.7100	15.060000	15.6600	+2.153%	2,538,196	+19.061%
2026-04-08	15.5500	15.7200	15.200000	15.3300	+1.860%	4,466,317	+21.624%
2026-04-07	14.6200	15.3050	14.605000	15.0500	+2.660%	3,342,233	+23.887%
2026-04-06	14.6700	14.7600	14.280000	14.6600	-0.745%	2,949,315	+27.183%
2026-04-02	14.7300	14.7900	14.160000	14.7700	-1.533%	2,741,176	+26.236%
2026-04-01	15.1500	15.2500	14.900000	15.0000	-0.200%	3,512,865	+24.300%
2026-03-31	14.2700	15.2700	14.035000	15.0300	+7.434%	7,440,211	+24.052%
2026-03-30	13.7400	14.1000	13.650000	13.9900	+1.598%	2,303,008	+33.274%
2026-03-27	14.4300	14.5450	13.645000	13.7700	-5.491%	3,504,062	+35.403%
2026-03-26	14.5100	14.9700	14.418900	14.5700	-0.614%	2,457,835	+27.968%
2026-03-25	14.5700	14.7100	14.220000	14.6600	+1.313%	2,105,312	+27.183%
2026-03-24	14.3700	14.5900	14.290100	14.4700	+0.208%	3,653,420	+28.853%
2026-03-23	14.1800	14.7900	14.030000	14.4400	+5.633%	4,191,593	+29.120%
2026-03-20	14.2800	14.5400	13.590000	13.6700	-3.460%	5,487,008	+36.394%
2026-03-19	13.6300	14.3000	13.600000	14.1600	+2.312%	4,126,800	+31.674%
2026-03-18	13.8700	14.1400	13.805000	13.8400	-0.931%	2,804,500	+34.718%
2026-03-17	14.1150	14.5300	13.915000	13.9700	-0.072%	2,991,921	+33.465%
2026-03-16	14.4550	14.4800	13.915000	13.9800	-2.306%	3,678,156	+33.369%
2026-03-13	14.7500	15.0000	14.300000	14.3100	-1.514%	3,346,104	+30.294%
2026-03-12	14.8000	15.0200	14.450000	14.5300	-2.286%	3,345,698	+28.321%
2026-03-11	14.5400	14.9200	13.910000	14.8700	+3.768%	5,514,527	+25.387%
2026-03-10	14.6000	14.7200	14.145000	14.3300	-2.517%	5,076,908	+30.112%
2026-03-09	14.1800	14.8950	13.680000	14.7000	+0.410%	4,475,758	+26.837%
2026-03-06	15.2500	15.2500	14.490000	14.6400	-5.365%	4,465,544	+27.357%
2026-03-05	15.5800	15.7991	15.195000	15.4700	+1.310%	5,350,236	+20.524%
2026-03-04	15.2790	15.5300	14.830000	15.2700	+2.277%	4,277,390	+22.102%
2026-03-03	14.8700	15.3200	14.010000	14.9300	+0.539%	5,137,876	+24.883%
2026-03-02	15.3900	15.3900	14.625000	14.8500	-5.051%	4,488,916	+25.556%
2026-02-27	14.5600	15.6850	14.520000	15.6400	+6.831%	12,747,473	+19.214%
2026-02-26	13.5100	14.7000	13.261300	14.6400	+16.746%	14,644,329	+27.357%
2026-02-25	12.8200	12.8200	12.245000	12.5400	-1.415%	3,663,441	+48.684%
2026-02-24	12.0900	12.7850	12.085000	12.7200	+4.519%	3,888,559	+46.580%
2026-02-23	12.9250	12.9450	11.885000	12.1700	-6.528%	5,462,465	+53.205%
2026-02-20	13.1800	13.3700	12.805000	13.0200	-2.326%	2,330,819	+43.203%
2026-02-19	13.0100	13.4199	12.790300	13.3300	+1.446%	3,795,490	+39.872%
2026-02-18	12.2400	13.3750	12.108700	13.1400	+9.046%	5,578,956	+41.895%
2026-02-17	11.8000	12.1500	11.650000	12.0500	+2.466%	3,992,926	+54.730%
2026-02-13	12.3400	12.3500	11.660000	11.7600	-5.238%	5,543,453	+58.546%
2026-02-12	13.3900	13.4500	12.100000	12.4100	-7.111%	4,249,166	+50.242%
2026-02-11	13.8700	13.9900	13.315000	13.3600	-3.746%	3,201,162	+39.558%
2026-02-10	13.7200	13.9950	13.520000	13.8800	+2.059%	3,135,440	+34.330%
2026-02-09	13.3100	13.6650	13.175000	13.6000	+1.417%	3,840,771	+37.096%
2026-02-06	12.3900	13.5150	12.260000	13.4100	+8.232%	6,754,261	+39.038%
2026-02-05	12.9600	12.9600	12.190000	12.3900	-4.985%	7,382,431	+50.484%
2026-02-04	12.8100	13.5350	12.700000	13.0400	+4.320%	5,278,219	+42.983%
2026-02-03	12.5100	12.8900	12.260000	12.5000	-0.794%	3,529,656	+49.160%
2026-02-02	12.7300	12.9300	12.545000	12.6000	-1.869%	2,598,291	+47.976%
2026-01-30	13.0500	13.1400	12.665000	12.8400	-2.357%	4,400,142	+45.210%
2026-01-29	13.1600	13.4150	13.080000	13.1500	-0.755%	3,892,898	+41.787%
2026-01-28	13.9000	13.9400	13.080000	13.2500	-3.566%	5,815,314	+40.717%
2026-01-27	14.0700	14.1300	13.615000	13.7400	-2.760%	2,965,024	+35.699%
2026-01-26	14.2400	14.4650	14.080000	14.1300	-0.981%	2,946,217	+31.953%
2026-01-23	14.4500	14.8700	13.970000	14.2700	-1.789%	3,986,849	+30.659%
2026-01-22	14.0650	14.8300	14.010100	14.5300	+4.158%	6,233,915	+28.321%
2026-01-21	13.7100	14.0000	13.425000	13.9500	+1.602%	4,392,641	+33.656%
2026-01-20	13.9900	14.2650	13.630000	13.7300	-3.919%	3,978,755	+35.798%
2026-01-16	14.5200	14.6100	14.160000	14.2900	-1.989%	3,319,533	+30.476%
2026-01-15	13.7900	14.9850	13.740000	14.5800	+5.347%	8,327,748	+27.881%
2026-01-14	13.6200	13.8600	13.440000	13.8400	0.000%	5,070,901	+34.718%
2026-01-13	14.1400	14.2200	13.735000	13.8400	-2.535%	3,171,576	+34.718%
2026-01-12	14.2700	14.7450	14.020000	14.2000	-1.594%	3,606,044	+31.303%
2026-01-09	14.5800	14.8578	14.100000	14.4300	0.000%	4,093,294	+29.210%
2026-01-08	13.8200	14.9050	13.820000	14.4300	+4.414%	5,093,944	+29.210%
2026-01-07	14.9100	14.9900	13.800000	13.8200	-6.685%	3,852,385	+34.913%
2026-01-06	15.1400	15.3000	14.790000	14.8100	-2.180%	2,770,152	+25.895%
2026-01-05	14.8200	15.4800	14.810000	15.1400	+1.953%	3,125,629	+23.151%
2026-01-02	14.8400	14.9700	14.390000	14.8500	+0.678%	2,532,661	+25.556%
2025-12-31	14.7500	14.8700	14.640100	14.7500	-0.203%	2,170,350	+26.407%
2025-12-30	14.8900	15.0300	14.720000	14.7800	-0.739%	2,919,292	+26.150%
2025-12-29	15.0200	15.0200	14.585000	14.8900	-1.391%	3,858,082	+25.218%
2025-12-26	14.6100	15.1500	14.535000	15.1000	+3.142%	2,753,271	+23.477%
2025-12-24	14.6100	14.6700	14.370000	14.6400	-0.068%	1,346,019	+27.357%
2025-12-23	14.7000	14.7100	14.405000	14.6500	-0.745%	2,669,661	+27.270%
2025-12-22	14.5700	14.8700	14.520000	14.7600	+1.374%	3,349,526	+26.321%
2025-12-19	14.6200	14.8000	14.470000	14.5600	-0.952%	6,508,705	+28.056%
2025-12-18	14.5200	14.9500	14.410000	14.7000	+2.296%	3,119,120	+26.837%
2025-12-17	14.2100	14.6400	14.110000	14.3700	+1.555%	3,480,765	+29.749%
2025-12-16	13.9200	14.3000	13.690000	14.1500	+2.462%	4,529,865	+31.767%
2025-12-15	14.3400	14.3400	13.320000	13.8100	-3.291%	5,904,988	+35.011%
2025-12-12	14.1000	14.5700	14.070000	14.2800	+1.927%	3,553,553	+30.567%
2025-12-11	13.7800	14.1160	13.751700	14.0100	+1.669%	3,213,021	+33.084%
2025-12-10	13.6500	13.9300	13.460000	13.7800	+0.805%	2,414,689	+35.305%
2025-12-09	13.6100	13.9200	13.610000	13.6700	-0.726%	2,430,231	+36.394%
2025-12-08	13.8400	13.8950	13.590000	13.7700	-0.362%	3,451,932	+35.403%
2025-12-05	14.2400	14.3700	13.790000	13.8200	-3.289%	3,608,121	+34.913%
2025-12-04	14.5700	14.5800	14.190000	14.2900	-1.922%	2,436,689	+30.476%
2025-12-03	14.6300	14.7500	14.320000	14.5700	-0.817%	3,109,414	+27.968%
2025-12-02	14.8400	14.8500	14.460000	14.6900	-1.011%	2,778,901	+26.923%
2025-12-01	14.6500	15.0700	14.640000	14.8400	0.000%	2,757,236	+25.640%
2025-11-28	14.8800	14.9600	14.740000	14.8400	+0.747%	1,151,221	+25.640%
2025-11-26	14.5600	15.1750	14.560000	14.7300	+1.098%	3,802,199	+26.578%
2025-11-25	13.7100	14.6100	13.710000	14.5700	+6.273%	3,766,196	+27.968%
2025-11-24	13.7600	13.7600	13.455000	13.7100	-0.652%	3,510,481	+35.996%
2025-11-21	13.7500	14.0100	13.450000	13.8000	+0.291%	3,371,118	+35.109%
2025-11-20	14.0900	14.5600	13.700000	13.7600	-1.433%	4,228,860	+35.501%
2025-11-19	14.0100	14.2350	13.770000	13.9600	+1.453%	4,477,865	+33.560%
2025-11-18	13.2500	13.9900	13.243700	13.7600	+0.806%	5,398,613	+35.501%
2025-11-17	14.4350	14.5400	13.650000	13.6500	-6.507%	3,603,382	+36.593%
2025-11-14	14.6200	14.6800	14.350000	14.6000	-1.351%	2,881,648	+27.705%
2025-11-13	15.1100	15.2500	14.710000	14.8000	-3.141%	2,859,276	+25.980%
2025-11-12	15.6200	15.7200	15.240000	15.2800	-1.324%	2,972,596	+22.022%
2025-11-11	15.6300	15.9400	15.305000	15.4850	-0.737%	3,511,095	+20.407%
2025-11-10	15.0250	15.9200	15.000000	15.6000	+7.290%	4,818,489	+19.519%
2025-11-07	14.7000	15.1900	14.210000	14.5400	-0.751%	7,205,676	+28.232%
2025-11-06	17.8800	17.8800	14.420100	14.6500	-10.398%	13,383,670	+27.270%
2025-11-05	16.2100	16.6750	16.095000	16.3500	+1.051%	4,600,515	+14.037%
2025-11-04	16.3600	16.3600	15.980000	16.1800	-2.647%	2,309,426	+15.235%
2025-11-03	16.3700	16.6300	16.170000	16.6200	+0.972%	2,437,267	+12.184%
2025-10-31	16.5300	16.6900	16.355000	16.4600	-0.784%	2,297,287	+13.275%
2025-10-30	16.4420	16.7100	16.380000	16.5900	-0.120%	2,557,943	+12.387%
2025-10-29	17.0300	17.1600	16.530000	16.6100	-4.265%	3,459,481	+12.252%
2025-10-28	17.8600	17.9532	17.020000	17.3500	-3.825%	2,804,464	+7.464%
2025-10-27	17.7700	18.1700	17.530000	18.0400	+1.806%	2,462,414	+3.354%
2025-10-24	18.2000	18.2750	17.600100	17.7200	-1.610%	3,690,770	+5.220%
2025-10-23	17.7100	18.2550	17.635000	18.0100	+2.504%	4,018,019	+3.526%
2025-10-22	17.5000	17.7450	17.350000	17.5700	+0.630%	2,126,689	+6.118%
2025-10-21	17.0000	17.4700	16.885000	17.4600	+2.585%	2,604,362	+6.787%
2025-10-20	16.3800	17.0500	16.340000	17.0200	+4.674%	3,852,569	+9.548%
2025-10-17	16.6900	16.9250	16.240000	16.2600	-3.901%	3,546,796	+14.668%
2025-10-16	17.0600	17.2450	16.785000	16.9200	-1.341%	2,489,891	+10.195%
2025-10-15	17.2000	17.4800	17.060000	17.1500	-0.116%	2,084,930	+8.717%
2025-10-14	16.5700	17.2950	16.500000	17.1700	+2.569%	2,310,750	+8.591%
2025-10-13	16.4600	16.8300	16.350000	16.7400	+3.079%	3,921,847	+11.380%
2025-10-10	16.8900	17.1600	16.200000	16.2400	-3.791%	4,151,298	+14.809%
2025-10-09	16.8800	17.3450	16.650000	16.8800	-0.118%	3,840,150	+10.456%
2025-10-08	17.9700	18.0300	16.820000	16.9000	-5.745%	5,380,034	+10.325%
2025-10-07	18.4500	18.6500	17.910000	17.9300	-3.029%	3,401,598	+3.988%
2025-10-06	19.0300	19.0600	18.470000	18.4900	-2.684%	4,235,108	+0.838%
2025-10-03	19.1700	19.4300	18.980000	19.0000	-0.731%	2,416,361	-1.868%
2025-10-02	19.1000	19.3650	18.890000	19.1400	+0.209%	3,007,864	-2.586%
2025-10-01	19.2300	19.5400	19.090000	19.1000	-0.831%	3,132,103	-2.382%
2025-09-30	19.6700	19.6900	19.015000	19.2600	-2.283%	2,579,866	-3.193%
2025-09-29	20.0100	20.0100	19.400000	19.7100	-0.455%	3,682,345	-5.403%
2025-09-26	19.6400	20.0400	19.550000	19.8000	+1.331%	2,170,253	-5.833%
2025-09-25	19.5200	19.6200	19.325000	19.5400	-0.762%	2,617,494	-4.580%
2025-09-24	19.7700	19.9300	19.300000	19.6900	-0.253%	3,469,009	-5.307%
2025-09-23	19.2300	19.8200	19.220000	19.7400	+2.973%	4,256,438	-5.547%
2025-09-22	18.9800	19.2550	18.900000	19.1700	+0.419%	2,783,764	-2.739%
2025-09-19	19.3800	19.4100	18.995000	19.0900	-0.625%	4,629,625	-2.331%
2025-09-18	19.0000	19.2750	18.950000	19.2100	+1.586%	2,413,464	-2.941%
2025-09-17	18.8500	19.3600	18.710000	18.9100	-0.053%	2,709,998	-1.401%
2025-09-16	18.7900	19.0600	18.665000	18.9200	+0.478%	4,050,756	-1.453%
2025-09-15	19.8500	19.8500	18.810000	18.8300	-3.978%	4,432,269	-0.982%
2025-09-12	19.9500	19.9500	19.445000	19.6100	-2.097%	2,753,068	-4.921%
2025-09-11	20.0100	20.2500	19.790000	20.0300	-0.348%	2,263,596	-6.915%
2025-09-10	20.1300	20.3100	19.875000	20.1000	+0.199%	3,762,047	-7.239%
2025-09-09	20.0700	20.4300	20.015000	20.0600	-0.149%	2,780,072	-7.054%
2025-09-08	20.4500	20.4900	19.600000	20.0900	-1.856%	3,889,630	-7.193%
2025-09-05	19.7000	20.6050	19.660000	20.4700	+4.173%	4,452,200	-8.915%
2025-09-04	19.5700	19.8865	19.330000	19.6500	+0.204%	2,404,260	-5.115%
2025-09-03	19.8500	20.2600	19.595000	19.6100	-1.803%	2,037,819	-4.921%
2025-09-02	19.8500	20.0550	19.650000	19.9700	-1.285%	2,441,104	-6.635%
2025-08-29	20.1300	20.3600	20.055000	20.2300	+0.248%	2,345,084	-7.835%
2025-08-28	20.0200	20.2500	19.955000	20.1800	+1.356%	2,887,566	-7.607%
2025-08-27	19.5600	19.9500	19.520000	19.9100	+1.220%	3,301,503	-6.354%
2025-08-26	19.7800	20.1100	19.615000	19.6700	-1.056%	3,014,819	-5.211%
2025-08-25	19.4400	20.0200	19.400000	19.8800	+2.001%	3,967,777	-6.212%
2025-08-22	19.1500	19.6200	18.980100	19.4900	+2.579%	2,788,511	-4.336%
2025-08-21	18.5800	19.1351	18.520000	19.0000	+1.768%	3,557,915	-1.868%
2025-08-20	18.4100	18.7500	18.201800	18.6700	+0.810%	3,543,057	-0.134%
2025-08-19	18.6800	19.0000	18.445000	18.5200	-0.830%	3,398,200	+0.675%
2025-08-18	18.1600	19.0800	18.115000	18.6750	+2.385%	5,200,430	-0.161%
2025-08-15	18.1900	18.3500	17.860000	18.2400	+1.446%	5,141,943	+2.220%
2025-08-14	17.5800	18.1300	17.490000	17.9800	+1.040%	2,950,196	+3.699%
2025-08-13	17.4600	17.9000	17.310000	17.7950	+4.125%	4,161,039	+4.777%
2025-08-12	16.9000	17.1700	16.660000	17.0900	+1.726%	3,719,639	+9.099%
2025-08-11	16.8800	17.1300	16.495000	16.8000	-0.943%	3,950,406	+10.982%
2025-08-08	16.7800	17.2250	16.470000	16.9600	+0.236%	4,811,983	+9.935%
2025-08-07	17.2400	17.8900	16.685000	16.9200	-0.588%	7,637,864	+10.195%
2025-08-06	17.5200	17.5200	16.980000	17.0200	-2.128%	5,206,504	+9.548%
2025-08-05	17.6600	17.6600	17.210000	17.3900	-1.473%	3,187,083	+7.217%
2025-08-04	17.9600	17.9900	17.570000	17.6500	-0.843%	3,161,695	+5.637%
2025-08-01	17.7150	17.8200	17.125000	17.8000	-1.440%	4,055,752	+4.747%
2025-07-31	18.2400	18.3200	17.765000	18.0600	-2.484%	2,980,395	+3.239%
2025-07-30	18.5100	18.8250	18.310000	18.5200	+0.926%	2,253,953	+0.675%
2025-07-29	18.6800	18.9000	18.255000	18.3500	-2.653%	2,810,762	+1.608%
2025-07-28	19.2300	19.3100	18.830000	18.8500	-1.976%	2,674,228	-1.088%
2025-07-25	18.5600	19.2300	18.225000	19.2300	+5.601%	5,786,021	-3.042%
2025-07-24	18.4600	18.5750	18.115000	18.2100	-2.123%	4,008,258	+2.389%
2025-07-23	18.6600	18.9950	18.530000	18.6050	+1.114%	2,993,258	+0.215%
2025-07-22	18.3800	18.4300	17.910000	18.4000	+0.382%	2,572,472	+1.332%
2025-07-21	18.2000	18.5050	18.095000	18.3300	+1.551%	2,593,317	+1.718%
2025-07-18	18.3550	18.3550	17.900000	18.0500	-1.096%	2,947,541	+3.296%
2025-07-17	17.5500	18.3500	17.550000	18.2500	+3.870%	4,296,307	+2.164%
2025-07-16	17.4800	17.6000	17.125000	17.5700	+1.326%	3,617,771	+6.118%
2025-07-15	17.6800	17.9100	17.230000	17.3400	-2.310%	4,415,792	+7.526%
2025-07-14	17.7100	17.8000	17.470000	17.7500	-0.449%	3,825,647	+5.042%
2025-07-11	18.9300	18.9450	17.780000	17.8300	-7.617%	4,838,084	+4.571%
2025-07-10	18.5600	19.4800	18.320000	19.3000	+4.550%	9,575,562	-3.394%
2025-07-09	18.4100	18.5400	18.170000	18.4600	+0.819%	2,489,818	+1.002%
2025-07-08	18.2600	18.5150	18.155000	18.3100	-0.055%	2,911,172	+1.830%
2025-07-07	18.2700	18.6200	18.080000	18.3200	-0.866%	2,788,062	+1.774%
2025-07-03	18.6400	18.8250	18.430000	18.4800	-0.699%	2,086,747	+0.893%
2025-07-02	18.2700	18.7100	18.040000	18.6100	+2.029%	3,466,199	+0.188%
2025-07-01	17.7900	18.5150	17.750000	18.2400	+2.071%	3,917,729	+2.220%
2025-06-30	18.3000	18.3700	17.750000	17.8700	-2.243%	4,587,662	+4.337%
2025-06-27	18.3000	18.3665	17.970000	18.2800	+0.110%	4,107,357	+1.997%
2025-06-26	17.8900	18.7100	17.830000	18.2600	+4.943%	11,231,844	+2.108%
2025-06-25	17.5000	17.6100	17.145000	17.4000	-0.515%	4,047,519	+7.155%
2025-06-24	17.4800	17.8200	17.300000	17.4900	+2.221%	6,496,236	+6.604%
2025-06-23	17.3600	17.4581	16.504600	17.1100	+0.352%	5,302,926	+8.971%
2025-06-20	17.5000	17.5800	16.945000	17.0500	-1.331%	8,010,766	+9.355%
2025-06-18	16.4300	17.3700	16.430000	17.2800	+4.918%	6,094,636	+7.899%
2025-06-17	16.3100	16.7250	16.310000	16.4700	-0.121%	5,014,330	+13.206%
2025-06-16	16.1250	16.7750	16.110000	16.4900	+5.637%	7,716,404	+13.069%
2025-06-13	16.1500	16.3600	15.580000	15.6100	-5.279%	3,432,468	+19.443%
2025-06-12	16.5300	16.8100	16.310000	16.4800	-2.021%	3,679,004	+13.137%
2025-06-11	16.9600	16.9612	16.580000	16.8200	+0.059%	3,759,903	+10.850%
2025-06-10	16.6900	16.8900	16.465000	16.8100	+2.002%	3,547,510	+10.916%
2025-06-09	15.7300	16.6150	15.650000	16.4800	+5.709%	4,972,047	+13.137%
2025-06-06	15.7700	15.9400	15.429800	15.5900	-0.574%	4,466,481	+19.596%
2025-06-05	15.4200	15.8650	15.280000	15.6800	+1.686%	3,800,389	+18.909%
2025-06-04	15.3000	15.4550	15.010000	15.4200	+0.195%	3,925,696	+20.914%
2025-06-03	14.7300	15.5850	14.520000	15.3900	+4.127%	4,431,135	+21.150%
2025-06-02	14.7600	14.9100	14.590000	14.7800	-0.337%	4,478,117	+26.150%
2025-05-30	14.9100	15.1300	14.705000	14.8300	-1.853%	3,569,314	+25.725%
2025-05-29	15.2900	15.3150	14.850000	15.1100	-0.396%	3,453,290	+23.395%
2025-05-28	15.3700	15.5482	15.075000	15.1700	-1.365%	3,510,781	+22.907%
2025-05-27	15.4100	15.5900	15.145000	15.3800	+1.989%	3,596,025	+21.229%
2025-05-23	14.6300	15.2900	14.540000	15.0800	+2.865%	4,055,748	+23.641%
2025-05-22	14.1650	14.8300	14.090000	14.6600	+3.239%	4,607,772	+27.183%
2025-05-21	15.0000	15.0750	14.185000	14.2000	-6.579%	5,011,825	+31.303%
2025-05-20	15.3400	15.3650	15.130000	15.2000	-1.618%	2,177,385	+22.664%
2025-05-19	15.7900	15.8100	15.370000	15.4500	-3.498%	3,015,261	+20.680%
2025-05-16	15.8100	16.0700	15.710000	16.0100	+1.265%	3,012,529	+16.458%
2025-05-15	15.9600	16.1000	15.650000	15.8100	-2.287%	3,320,050	+17.932%
2025-05-14	16.0300	16.3900	15.960800	16.1800	+0.124%	3,577,914	+15.235%
2025-05-13	16.1400	16.5650	15.910000	16.1600	+1.190%	3,744,603	+15.377%
2025-05-12	16.5500	16.7400	15.800000	15.9700	+2.110%	3,836,950	+16.750%
2025-05-09	15.2500	15.7700	15.250000	15.6400	+2.289%	3,412,053	+19.214%
2025-05-08	15.6000	16.0100	14.845000	15.2900	-2.673%	4,807,280	+21.942%
2025-05-07	15.5600	15.9800	15.460000	15.7100	+1.224%	2,899,960	+18.682%
2025-05-06	15.5900	15.8600	15.475000	15.5200	-1.958%	2,572,763	+20.135%
2025-05-05	15.7700	16.4100	15.711000	15.8300	-0.877%	3,769,287	+17.783%
2025-05-02	15.8200	16.1100	15.610000	15.9700	+2.767%	2,509,278	+16.750%
2025-05-01	15.4550	15.7000	15.370000	15.5400	+2.102%	2,900,541	+19.981%
2025-04-30	15.2900	15.4900	15.050000	15.2200	-3.119%	2,513,717	+22.503%
2025-04-29	15.7300	15.8600	15.435000	15.7100	-0.695%	3,123,021	+18.682%
2025-04-28	16.2200	16.3400	15.660000	15.8200	-2.043%	3,344,648	+17.857%
2025-04-25	15.2700	16.1800	15.180000	16.1500	+6.601%	5,616,866	+15.449%
2025-04-24	15.1600	15.4100	14.700000	15.1500	-0.329%	8,773,069	+23.069%
2025-04-23	15.5400	15.9400	14.910000	15.2000	+1.401%	3,801,522	+22.664%
2025-04-22	14.0000	15.0380	14.000000	14.9900	+8.388%	3,293,160	+24.383%
2025-04-21	14.2100	14.3400	13.715000	13.8300	-3.556%	4,422,184	+34.816%
2025-04-17	14.3100	14.4800	14.160000	14.3400	+0.491%	3,559,193	+30.021%
2025-04-16	14.1000	14.3250	13.790000	14.2700	0.000%	3,215,415	+30.659%
2025-04-15	14.2500	14.5900	14.060000	14.2700	-0.140%	2,308,831	+30.659%
2025-04-14	14.7600	14.8000	13.840000	14.2900	-0.279%	2,823,876	+30.476%
2025-04-11	14.6000	14.6500	13.830000	14.3300	-2.451%	4,032,214	+30.112%
2025-04-10	15.6900	15.9100	14.530000	14.6900	-9.767%	6,568,080	+26.923%
2025-04-09	13.5500	16.3700	13.290000	16.2800	+18.400%	6,353,061	+14.527%
2025-04-08	14.7500	15.0300	13.280000	13.7500	-2.205%	5,762,757	+35.600%
2025-04-07	14.0100	15.4300	13.480000	14.0600	-1.610%	6,140,519	+32.610%
2025-04-04	15.0000	15.0350	13.250000	14.2900	-7.508%	8,233,545	+30.476%
2025-04-03	16.2600	16.2900	15.330000	15.4500	-10.017%	5,266,605	+20.680%
2025-04-02	15.9800	17.1900	15.930000	17.1700	+6.382%	3,669,763	+8.591%
2025-04-01	16.3300	16.5100	15.835000	16.1400	-1.042%	3,145,847	+15.520%
2025-03-31	16.4800	16.8600	16.220000	16.3100	-3.605%	3,535,032	+14.316%
2025-03-28	17.0700	17.1150	16.640000	16.9200	-1.168%	2,564,978	+10.195%
2025-03-27	17.3100	17.3900	17.025000	17.1200	-1.382%	2,911,677	+8.908%
2025-03-26	17.3000	17.5900	17.240000	17.3600	+0.173%	3,127,185	+7.402%
2025-03-25	17.4500	17.6200	17.160000	17.3300	-0.115%	2,307,426	+7.588%
2025-03-24	17.6700	17.7300	17.350000	17.3500	-0.115%	2,157,704	+7.464%
2025-03-21	16.9300	17.4300	16.661100	17.3700	+1.224%	3,222,731	+7.340%
2025-03-20	17.4000	17.4500	17.030000	17.1600	-1.379%	2,430,943	+8.654%
2025-03-19	16.4900	17.4750	16.480000	17.4000	+5.263%	4,073,550	+7.155%
2025-03-18	17.0400	17.1600	16.430000	16.5300	-4.229%	3,073,030	+12.795%
2025-03-17	17.1300	17.4850	17.040000	17.2600	+0.995%	3,451,924	+8.024%
2025-03-14	16.4500	17.3250	16.360000	17.0900	+5.299%	4,742,019	+9.099%
2025-03-13	16.4800	16.6400	16.080000	16.2300	-1.457%	5,238,809	+14.880%
2025-03-12	17.2800	17.4800	16.450000	16.4700	-2.717%	4,380,831	+13.206%
2025-03-11	16.5200	17.3850	16.200100	16.9300	+2.296%	4,535,045	+10.130%
2025-03-10	17.8500	17.9000	16.330000	16.5500	-9.464%	7,210,510	+12.659%
2025-03-07	19.1800	19.3000	17.740000	18.2800	-5.138%	6,761,432	+1.997%
2025-03-06	19.9100	20.1750	19.230000	19.2700	-4.082%	3,716,249	-3.243%
2025-03-05	19.7900	20.2250	19.570000	20.0900	+1.722%	2,254,319	-7.193%
2025-03-04	20.3600	20.4250	19.330000	19.7500	-4.865%	5,184,635	-5.595%