Dark

PLAY
Dave & Buster's Entertainment, Inc.
stock NASDAQ

At Close

May 9, 2025 3:59:56 PM EDT

19.85USD-5.656%(-1.19)901,758

19.94Bid 19.96Ask 0.02Spread

Pre-market

May 8, 2025 9:26:30 AM EDT

21.30USD+1.236%(+0.26)0

After-hours

May 9, 2025 4:29:30 PM EDT

20.99USD+5.743%(+1.14)613

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	20.880	21.1800	19.8500	19.850	-5.656%	901,758	0.000%
2025-05-08	21.090	21.5000	20.7850	21.040	+0.238%	865,852	-5.656%
2025-05-07	19.890	21.1000	19.6300	20.990	+6.494%	987,772	-5.431%
2025-05-06	19.290	19.8700	19.1200	19.710	+0.203%	618,406	+0.710%
2025-05-05	19.260	20.3650	18.9150	19.670	+1.970%	1,101,178	+0.915%
2025-05-02	19.110	19.6800	18.8250	19.290	+3.045%	734,873	+2.903%
2025-05-01	19.430	19.8800	18.7050	18.720	-2.449%	1,647,392	+6.036%
2025-04-30	19.630	19.8300	18.7500	19.190	-2.983%	1,124,667	+3.439%
2025-04-29	19.830	19.9700	19.4000	19.780	+0.253%	709,364	+0.354%
2025-04-28	19.800	20.3263	19.4400	19.730	+1.128%	1,015,654	+0.608%
2025-04-25	19.510	19.7000	19.1600	19.510	+0.775%	899,138	+1.743%
2025-04-24	19.330	19.5500	18.8500	19.360	-0.616%	1,309,259	+2.531%
2025-04-23	20.480	20.8400	19.4800	19.480	-1.517%	1,030,286	+1.899%
2025-04-22	19.730	19.9300	19.0100	19.780	+1.644%	1,006,892	+0.354%
2025-04-21	19.890	19.9400	18.9000	19.460	-2.603%	1,274,317	+2.004%
2025-04-17	18.200	20.1500	18.2000	19.980	+9.240%	1,828,450	-0.651%
2025-04-16	17.990	19.0000	17.8550	18.290	+1.106%	1,280,025	+8.529%
2025-04-15	17.630	18.3800	17.4600	18.090	+2.319%	1,476,240	+9.729%
2025-04-14	17.480	17.9670	16.8900	17.680	+3.392%	1,642,979	+12.274%
2025-04-11	17.600	17.9200	16.3400	17.100	-2.924%	1,160,527	+16.082%
2025-04-10	16.910	17.9100	16.1900	17.615	+0.485%	1,416,668	+12.688%
2025-04-09	15.960	17.9000	15.1300	17.530	+9.153%	2,442,870	+13.234%
2025-04-08	18.530	19.5600	15.5020	16.060	-0.803%	4,281,502	+23.599%
2025-04-07	16.125	17.0900	15.0800	16.190	-3.831%	3,150,575	+22.607%
2025-04-04	16.550	16.9400	15.5000	16.835	-0.971%	1,827,099	+17.909%
2025-04-03	17.620	17.6200	16.6400	17.000	-8.058%	1,726,591	+16.765%
2025-04-02	17.380	18.5300	17.2200	18.490	+2.155%	1,359,939	+7.355%
2025-04-01	17.620	18.3500	17.1300	18.100	+3.017%	1,389,091	+9.669%
2025-03-31	18.630	18.6900	17.3550	17.570	-6.889%	1,330,796	+12.977%
2025-03-28	19.770	19.8200	18.5900	18.870	-4.841%	708,647	+5.193%
2025-03-27	19.550	20.0700	19.2705	19.830	+0.507%	798,330	+0.101%
2025-03-26	20.110	20.4300	19.4500	19.730	-2.568%	818,043	+0.608%
2025-03-25	21.220	21.2200	19.9762	20.250	-4.301%	922,279	-1.975%
2025-03-24	20.220	21.1800	20.0850	21.160	+6.492%	882,528	-6.191%
2025-03-21	19.110	19.9150	18.0500	19.870	+2.847%	1,312,973	-0.101%
2025-03-20	18.830	19.9200	18.6738	19.320	+2.602%	1,173,235	+2.743%
2025-03-19	18.620	18.8650	18.0800	18.830	+0.803%	1,020,044	+5.417%
2025-03-18	18.560	18.8500	18.1700	18.680	-1.321%	945,511	+6.263%
2025-03-17	17.650	19.1200	17.1700	18.930	+8.793%	1,350,833	+4.860%
2025-03-14	17.530	17.5900	17.1300	17.400	-0.172%	1,116,180	+14.080%
2025-03-13	19.240	19.2400	17.0150	17.430	-9.642%	2,200,804	+13.884%
2025-03-12	18.860	19.6942	18.5500	19.290	+3.155%	1,189,386	+2.903%
2025-03-11	20.640	20.8150	18.2600	18.700	-10.139%	1,893,857	+6.150%
2025-03-10	19.240	21.3900	19.2100	20.810	+7.852%	1,624,809	-4.613%
2025-03-07	19.570	19.9200	19.1543	19.295	-1.506%	966,380	+2.876%
2025-03-06	18.530	19.8900	18.4200	19.590	+4.036%	1,060,626	+1.327%
2025-03-05	19.020	19.3300	18.5200	18.830	-0.790%	1,249,339	+5.417%
2025-03-04	18.530	19.5200	18.2700	18.980	-0.836%	1,664,238	+4.584%
2025-03-03	20.960	21.0500	19.0650	19.140	-8.377%	2,095,614	+3.710%
2025-02-28	21.040	21.3600	20.5700	20.890	-2.063%	1,796,331	-4.978%
2025-02-27	22.450	22.6000	21.3150	21.330	-5.368%	1,435,285	-6.939%
2025-02-26	23.040	23.1800	22.1450	22.540	-1.915%	1,363,709	-11.934%
2025-02-25	23.930	24.4300	22.9400	22.980	-4.528%	1,085,549	-13.621%
2025-02-24	23.950	24.6400	23.6200	24.070	+1.819%	1,254,676	-17.532%
2025-02-21	24.660	24.9000	23.2200	23.640	-2.031%	1,461,485	-16.032%
2025-02-20	24.860	25.0200	23.8600	24.130	-4.246%	1,203,794	-17.737%
2025-02-19	25.950	25.9500	25.0300	25.200	-2.928%	1,204,160	-21.230%
2025-02-18	24.400	26.1200	24.3600	25.960	+6.787%	1,565,561	-23.536%
2025-02-14	24.450	24.5800	23.3100	24.310	-0.491%	1,097,390	-18.346%
2025-02-13	24.250	24.5100	23.6100	24.430	+0.909%	1,009,158	-18.747%
2025-02-12	25.080	25.3300	24.1350	24.210	-3.392%	978,870	-18.009%
2025-02-11	24.310	25.3800	24.3100	25.060	+1.787%	931,077	-20.790%
2025-02-10	25.620	25.9600	24.5300	24.620	-3.903%	1,236,791	-19.374%
2025-02-07	26.960	27.2300	25.5800	25.620	-5.601%	1,568,315	-22.521%
2025-02-06	26.690	27.3966	26.6600	27.140	+2.184%	702,709	-26.861%
2025-02-05	27.440	27.5800	26.5300	26.560	-2.995%	881,224	-25.264%
2025-02-04	27.480	27.7100	26.7100	27.380	-1.084%	924,942	-27.502%
2025-02-03	25.680	28.7000	25.6800	27.680	+4.217%	2,024,221	-28.288%
2025-01-31	27.080	27.2800	26.2300	26.560	-1.920%	1,416,742	-25.264%
2025-01-30	27.640	27.8999	26.8200	27.080	-0.221%	1,599,767	-26.699%
2025-01-29	27.560	28.1200	27.1400	27.140	-1.452%	773,588	-26.861%
2025-01-28	27.770	28.3900	27.5100	27.540	-1.432%	937,190	-27.923%
2025-01-27	27.110	29.3000	27.1100	27.940	+1.600%	1,330,657	-28.955%
2025-01-24	28.220	28.8500	27.4200	27.500	-4.646%	1,324,826	-27.818%
2025-01-23	26.640	28.9700	26.3400	28.840	+7.894%	2,069,902	-31.172%
2025-01-22	26.460	27.2100	25.9088	26.730	+0.868%	2,413,423	-25.739%
2025-01-21	24.400	26.9300	24.3700	26.500	+10.096%	3,129,719	-25.094%
2025-01-17	25.080	25.4800	23.7300	24.070	-3.061%	3,181,343	-17.532%
2025-01-16	25.050	25.0500	22.8300	24.830	-0.957%	2,935,583	-20.056%
2025-01-15	26.085	26.3200	25.0500	25.070	-0.674%	2,106,928	-20.822%
2025-01-14	27.080	27.2500	25.0950	25.240	-6.276%	2,022,668	-21.355%
2025-01-13	28.080	28.5650	26.7400	26.930	-4.942%	1,786,068	-26.290%
2025-01-10	28.490	28.6100	27.4000	28.330	-3.574%	2,171,793	-29.933%
2025-01-08	28.850	29.3800	28.4550	29.380	-0.339%	1,795,285	-32.437%
2025-01-07	30.610	31.5800	29.3900	29.480	-3.534%	1,475,804	-32.666%
2025-01-06	30.750	32.4000	30.5100	30.560	+0.626%	1,697,846	-35.046%
2025-01-03	30.650	30.6900	29.8000	30.370	+0.264%	897,727	-34.639%
2025-01-02	29.720	30.7100	29.5300	30.290	+3.768%	1,741,025	-34.467%
2024-12-31	28.200	29.9500	28.2000	29.190	+2.601%	1,462,736	-31.997%
2024-12-30	28.660	29.0200	27.9300	28.450	-2.368%	1,368,246	-30.228%
2024-12-27	29.260	29.8100	29.0000	29.140	-1.387%	1,174,753	-31.881%
2024-12-26	29.630	29.6500	28.7500	29.550	-0.905%	1,513,147	-32.826%
2024-12-24	28.750	29.9500	28.2200	29.820	+3.902%	1,070,587	-33.434%
2024-12-23	27.500	28.7900	27.2400	28.700	+4.745%	1,573,604	-30.836%
2024-12-20	26.410	28.4200	26.3372	27.400	+4.580%	1,906,088	-27.555%
2024-12-19	26.950	26.9900	26.0000	26.200	-0.456%	1,526,756	-24.237%
2024-12-18	29.500	29.8400	25.9050	26.320	-9.429%	2,346,227	-24.582%
2024-12-17	29.380	29.7800	28.0950	29.060	+1.751%	1,808,376	-31.693%
2024-12-16	28.270	29.7600	28.0300	28.560	+3.930%	2,911,470	-30.497%
2024-12-13	26.320	27.8800	26.0301	27.480	+7.807%	3,767,649	-27.766%
2024-12-12	29.250	29.5200	24.9950	25.490	-13.329%	6,746,457	-22.126%
2024-12-11	31.000	32.0100	29.0700	29.410	-20.082%	10,583,407	-32.506%
2024-12-10	35.340	37.0600	35.2500	36.800	+3.984%	5,088,402	-46.060%
2024-12-09	37.150	37.3500	35.3400	35.390	-3.962%	1,628,792	-43.911%
2024-12-06	37.730	38.4300	36.2600	36.850	-0.861%	1,132,320	-46.133%
2024-12-05	38.350	39.1700	37.0600	37.170	-0.695%	1,640,972	-46.597%
2024-12-04	38.030	38.7150	36.8100	37.430	-1.913%	769,487	-46.968%
2024-12-03	38.740	38.9300	36.8650	38.160	-2.154%	921,304	-47.982%
2024-12-02	39.190	39.8800	38.3000	39.000	-0.814%	1,745,358	-49.103%
2024-11-29	38.000	40.1000	38.0000	39.320	+4.519%	750,251	-49.517%
2024-11-27	36.200	38.2485	36.2000	37.620	+4.268%	953,114	-47.236%
2024-11-26	35.520	36.4600	35.4000	36.080	-0.606%	1,029,775	-44.983%
2024-11-25	34.620	37.8600	34.5100	36.300	+6.608%	1,731,390	-45.317%
2024-11-22	33.810	34.6600	33.8100	34.050	-0.147%	797,446	-41.703%
2024-11-21	33.990	35.3500	33.5701	34.100	-0.438%	1,145,310	-41.789%
2024-11-20	34.710	34.9600	33.0900	34.250	-3.029%	2,239,301	-42.044%
2024-11-19	35.930	36.1900	34.9000	35.320	-2.967%	1,173,925	-43.800%
2024-11-18	38.020	38.4900	36.0300	36.400	-4.236%	1,263,038	-45.467%
2024-11-15	39.180	39.6499	37.9800	38.010	-3.135%	720,517	-47.777%
2024-11-14	41.210	41.6300	39.0500	39.240	-3.706%	722,020	-49.414%
2024-11-13	40.550	41.9200	40.5500	40.750	+0.369%	796,554	-51.288%
2024-11-12	40.760	41.9200	40.4500	40.600	-0.806%	1,011,024	-51.108%
2024-11-11	39.520	40.9500	39.0500	40.930	+4.254%	1,011,963	-51.503%
2024-11-08	39.580	39.9900	38.6000	39.260	-1.258%	866,261	-49.440%
2024-11-07	41.830	42.3400	39.4100	39.760	-5.378%	1,288,664	-50.075%
2024-11-06	41.020	43.7300	40.9800	42.020	+9.484%	2,090,805	-52.761%
2024-11-05	38.320	39.2800	38.0000	38.380	+0.314%	794,280	-48.280%
2024-11-04	38.410	39.1400	37.7900	38.260	-0.778%	799,528	-48.118%
2024-11-01	37.450	39.5900	37.3200	38.560	+4.414%	1,252,984	-48.522%
2024-10-31	38.590	39.0900	36.9100	36.930	-4.574%	849,502	-46.250%
2024-10-30	38.670	39.7150	38.6300	38.700	-0.795%	664,974	-48.708%
2024-10-29	38.670	40.4600	38.4450	39.010	-0.205%	1,337,337	-49.116%
2024-10-28	37.660	39.1450	37.5200	39.090	+4.575%	1,258,580	-49.220%
2024-10-25	37.440	38.2400	36.8700	37.380	+1.411%	1,630,980	-46.897%
2024-10-24	34.360	36.8900	34.3200	36.860	+8.189%	1,501,167	-46.148%
2024-10-23	34.430	34.6000	33.9200	34.070	-1.389%	694,229	-41.738%
2024-10-22	34.810	35.1300	33.7200	34.550	-2.484%	1,219,129	-42.547%
2024-10-21	35.970	36.2850	35.0000	35.430	-3.250%	1,719,419	-43.974%
2024-10-18	38.990	38.9900	36.4200	36.620	-5.546%	1,584,242	-45.795%
2024-10-17	37.000	38.9050	37.0000	38.770	+5.353%	1,975,403	-48.801%
2024-10-16	35.590	36.9000	35.5900	36.800	+4.161%	1,176,357	-46.060%
2024-10-15	34.110	36.3797	34.0500	35.330	+4.034%	1,374,360	-43.815%
2024-10-14	32.980	34.5400	32.8940	33.960	+2.382%	1,161,423	-41.549%
2024-10-11	32.080	33.1800	32.0700	33.170	+2.917%	1,177,757	-40.157%
2024-10-10	32.950	33.2000	31.2850	32.230	+0.876%	1,454,828	-38.411%
2024-10-09	31.660	32.3000	31.4400	31.950	+1.108%	1,429,887	-37.872%
2024-10-08	32.950	32.9700	31.5900	31.600	-4.300%	1,177,807	-37.184%
2024-10-07	35.350	35.5100	32.9100	33.020	-7.971%	1,373,986	-39.885%
2024-10-04	34.110	36.2900	34.0600	35.880	+6.977%	1,077,159	-44.677%
2024-10-03	32.990	33.8300	32.9100	33.540	+1.115%	871,048	-40.817%
2024-10-02	33.120	33.3800	32.4100	33.170	-0.689%	865,088	-40.157%
2024-10-01	33.900	34.3100	32.6900	33.400	-1.909%	965,416	-40.569%
2024-09-30	33.420	34.7000	33.3700	34.050	+1.309%	1,369,360	-41.703%
2024-09-27	33.590	34.2400	33.3700	33.610	+1.664%	911,901	-40.940%
2024-09-26	32.510	33.5000	32.3950	33.060	+3.345%	826,783	-39.958%
2024-09-25	32.510	32.8050	31.9700	31.990	-2.156%	2,303,150	-37.949%
2024-09-24	33.510	33.9500	32.6700	32.695	-1.432%	1,187,556	-39.287%
2024-09-23	32.350	33.2700	32.0201	33.170	+2.693%	2,210,404	-40.157%
2024-09-20	32.460	33.1700	32.0910	32.300	-1.794%	1,574,024	-38.545%
2024-09-19	33.180	33.4900	32.5100	32.890	+2.334%	1,153,787	-39.647%
2024-09-18	31.980	33.0400	31.5700	32.140	+0.911%	1,044,161	-38.239%
2024-09-17	32.550	32.9050	31.5800	31.850	-0.562%	1,086,947	-37.677%
2024-09-16	32.480	33.2200	31.9500	32.030	-1.507%	1,118,944	-38.027%
2024-09-13	32.000	32.5400	31.2900	32.520	+3.009%	1,806,284	-38.961%
2024-09-12	31.580	32.1900	30.9900	31.570	+1.024%	2,501,789	-37.124%
2024-09-11	34.240	34.9100	29.3100	31.250	+4.655%	7,862,152	-36.480%
2024-09-10	30.200	30.3600	29.3400	29.860	-0.830%	5,212,491	-33.523%
2024-09-09	31.240	31.2600	30.0600	30.110	-2.193%	1,794,264	-34.075%
2024-09-06	30.830	31.6600	30.5900	30.785	+1.701%	1,447,044	-35.521%
2024-09-05	30.350	31.0600	29.7800	30.270	+0.398%	993,568	-34.424%
2024-09-04	30.290	30.5700	29.8400	30.150	-0.985%	996,996	-34.163%
2024-09-03	30.900	31.4300	30.2000	30.450	-2.840%	1,364,310	-34.811%
2024-08-30	31.360	31.6650	31.1000	31.340	+0.642%	738,682	-36.662%
2024-08-29	31.570	32.0800	31.1050	31.140	-0.448%	715,121	-36.256%
2024-08-28	31.230	31.6100	30.8700	31.280	-1.044%	853,449	-36.541%
2024-08-27	32.310	32.3100	31.4100	31.610	-2.559%	702,259	-37.203%
2024-08-26	33.150	33.1500	32.2500	32.440	-1.067%	880,915	-38.810%
2024-08-23	33.120	33.3700	32.4400	32.790	0.000%	1,031,711	-39.463%
2024-08-22	32.770	33.4717	32.6850	32.790	-0.636%	393,025	-39.463%
2024-08-21	32.390	33.1400	32.2200	33.000	+2.964%	570,530	-39.848%
2024-08-20	32.220	32.4199	31.7100	32.050	-1.111%	552,118	-38.066%
2024-08-19	31.840	32.5950	31.7501	32.410	+2.337%	834,355	-38.753%
2024-08-16	32.500	33.0200	31.6000	31.670	-3.002%	974,129	-37.322%
2024-08-15	31.730	33.0400	31.7300	32.650	+4.547%	836,030	-39.204%
2024-08-14	32.170	32.3000	31.0900	31.230	-2.008%	915,704	-36.439%
2024-08-13	30.740	32.0800	30.4500	31.870	+3.743%	1,235,110	-37.716%
2024-08-12	31.760	32.0150	30.6100	30.720	-3.275%	1,097,547	-35.384%
2024-08-09	32.040	32.2000	31.6000	31.760	-0.874%	537,249	-37.500%
2024-08-08	31.480	32.4999	31.4800	32.040	+2.594%	612,714	-38.046%
2024-08-07	32.910	33.1000	31.1250	31.230	-3.402%	828,458	-36.439%
2024-08-06	32.360	33.1600	31.8201	32.330	-0.093%	632,568	-38.602%
2024-08-05	31.450	33.2061	31.3500	32.360	-3.403%	969,121	-38.659%
2024-08-02	34.120	34.5600	33.4000	33.500	-6.320%	1,213,380	-40.746%
2024-08-01	37.850	37.8700	35.3000	35.760	-4.919%	753,373	-44.491%
2024-07-31	38.140	39.1200	37.5800	37.610	-0.870%	887,764	-47.221%
2024-07-30	37.090	38.0300	36.8950	37.940	+3.661%	863,449	-47.681%
2024-07-29	36.000	36.7550	35.7900	36.600	+1.498%	822,253	-45.765%
2024-07-26	36.270	36.8300	35.9000	36.060	+2.327%	810,541	-44.953%
2024-07-25	35.410	36.0400	35.1500	35.240	-0.170%	1,324,035	-43.672%
2024-07-24	37.640	37.7000	35.2600	35.300	-7.179%	1,402,799	-43.768%
2024-07-23	37.800	38.3550	37.6450	38.030	-0.184%	1,024,952	-47.804%
2024-07-22	38.620	38.9400	37.0300	38.100	-1.855%	1,210,031	-47.900%
2024-07-19	39.350	39.4550	38.4069	38.820	-1.322%	952,328	-48.867%
2024-07-18	39.120	40.2700	39.1200	39.340	-0.982%	1,196,043	-49.542%
2024-07-17	39.410	40.4600	39.1600	39.730	-0.972%	735,042	-50.038%
2024-07-16	39.300	40.1500	38.5974	40.120	+2.714%	1,012,928	-50.523%
2024-07-15	40.430	40.5000	38.9600	39.060	-3.149%	1,152,754	-49.181%
2024-07-12	39.510	41.1000	39.0850	40.330	+2.909%	1,393,488	-50.781%
2024-07-11	37.310	39.2700	37.2400	39.190	+6.960%	1,127,696	-49.349%
2024-07-10	37.690	37.8900	36.4800	36.640	-2.863%	1,058,418	-45.824%
2024-07-09	38.770	39.1700	37.5200	37.720	-2.708%	1,060,971	-47.375%
2024-07-08	39.500	39.8150	38.6700	38.770	+2.377%	1,517,091	-48.801%
2024-07-05	38.150	38.2000	37.4910	37.870	-0.290%	1,111,911	-47.584%
2024-07-03	38.780	38.7900	37.8500	37.980	-0.315%	740,095	-47.736%
2024-07-02	38.800	38.8000	37.9300	38.100	-1.652%	937,647	-47.900%
2024-07-01	39.740	40.3000	38.0000	38.740	-2.688%	1,467,014	-48.761%
2024-06-28	39.650	40.0900	38.9200	39.810	+0.530%	1,161,213	-50.138%
2024-06-27	38.000	39.7900	37.7500	39.600	+4.873%	1,693,616	-49.874%
2024-06-26	38.300	38.4400	37.6600	37.760	-1.795%	1,008,514	-47.431%
2024-06-25	40.340	40.4100	38.3100	38.450	-5.760%	1,869,958	-48.375%
2024-06-24	41.270	41.3900	40.5000	40.800	-0.464%	857,489	-51.348%
2024-06-21	42.380	42.3800	40.8500	40.990	-3.325%	1,454,400	-51.574%
2024-06-20	41.670	42.6100	41.0700	42.400	+1.923%	1,154,186	-53.184%
2024-06-18	44.310	44.5050	41.2550	41.600	-6.454%	1,650,496	-52.284%
2024-06-17	43.730	44.5400	42.6000	44.470	+1.599%	1,363,841	-55.363%
2024-06-14	44.250	44.6500	43.2425	43.770	-2.386%	2,612,887	-54.649%
2024-06-13	45.510	46.9000	43.5200	44.840	-10.943%	6,262,360	-55.731%
2024-06-12	49.700	51.2700	49.7000	50.350	+4.180%	3,924,636	-60.576%
2024-06-11	47.740	48.3500	46.3900	48.330	+0.687%	1,823,123	-58.928%
2024-06-10	48.610	49.2500	47.3100	48.000	-1.820%	1,990,750	-58.646%
2024-06-07	50.310	50.3900	48.5700	48.890	-3.836%	1,214,656	-59.399%
2024-06-06	50.600	51.3000	49.8000	50.840	-0.684%	828,953	-60.956%
2024-06-05	51.200	52.0750	50.4900	51.190	+0.078%	1,416,173	-61.223%
2024-06-04	51.890	51.9550	50.6200	51.150	-2.404%	1,834,335	-61.193%
2024-06-03	51.440	52.7300	51.1400	52.410	+2.584%	1,574,255	-62.126%
2024-05-31	49.510	51.1000	48.8100	51.090	+5.059%	2,056,984	-61.147%
2024-05-30	48.270	48.6400	47.5000	48.630	+1.609%	1,197,714	-59.182%
2024-05-29	47.800	48.8300	47.2850	47.860	-2.067%	854,856	-58.525%
2024-05-28	49.950	50.3900	48.7000	48.870	-1.887%	915,267	-59.382%
2024-05-24	48.930	50.1200	48.7900	49.810	+2.469%	896,872	-60.149%
2024-05-23	49.130	49.5350	47.8200	48.610	-0.593%	1,635,824	-59.165%
2024-05-22	51.080	51.2400	48.6300	48.900	-3.854%	1,293,177	-59.407%
2024-05-21	51.810	52.1750	50.8200	50.860	-1.985%	1,143,403	-60.971%
2024-05-20	52.920	53.2500	51.6800	51.890	-1.723%	1,096,757	-61.746%
2024-05-17	53.900	54.0150	52.7500	52.800	-1.804%	1,110,390	-62.405%
2024-05-16	54.620	54.7400	53.6200	53.770	-1.682%	682,535	-63.084%
2024-05-15	56.180	56.6000	53.6200	54.690	-1.813%	941,844	-63.705%
2024-05-14	55.900	57.1000	55.6500	55.700	+0.542%	1,287,565	-64.363%
2024-05-13	54.390	56.3075	54.0600	55.400	+3.051%	1,298,440	-64.170%
2024-05-10	53.700	54.5000	53.4700	53.760	+0.655%	613,406	-63.077%
2024-05-09	52.400	53.9100	51.9000	53.410	+1.482%	688,022	-62.835%
2024-05-08	52.110	53.0350	51.9900	52.630	+0.076%	816,493	-62.284%
2024-05-07	53.480	54.0150	52.5900	52.590	-2.158%	741,943	-62.255%
2024-05-06	53.160	54.8500	53.1600	53.750	+1.761%	1,200,881	-63.070%
2024-05-03	53.850	54.3303	52.6000	52.820	+0.686%	838,250	-62.420%
2024-05-02	53.600	53.6500	51.6500	52.460	+0.306%	711,265	-62.162%
2024-05-01	53.560	53.8500	51.2900	52.300	-2.060%	1,165,636	-62.046%
2024-04-30	53.730	53.8800	52.7800	53.400	-0.187%	1,301,605	-62.828%
2024-04-29	52.320	53.7800	52.2700	53.500	+2.549%	1,079,397	-62.897%
2024-04-26	51.790	52.7700	51.1900	52.170	+0.617%	954,228	-61.951%
2024-04-25	52.430	52.7100	51.4900	51.850	-2.775%	1,008,958	-61.716%
2024-04-24	55.730	56.1800	53.0900	53.330	-4.988%	1,715,940	-62.779%
2024-04-23	54.950	56.1700	54.2700	56.130	+2.840%	1,007,741	-64.636%
2024-04-22	54.790	55.2300	53.6000	54.580	+1.639%	1,015,740	-63.631%
2024-04-19	53.530	54.1600	53.0600	53.700	+0.131%	945,245	-63.035%
2024-04-18	53.880	54.7700	53.2250	53.630	-0.353%	1,044,626	-62.987%
2024-04-17	55.260	55.2600	53.2300	53.820	-0.902%	991,059	-63.118%
2024-04-16	53.760	54.4000	52.6400	54.310	-0.220%	1,383,348	-63.451%
2024-04-15	56.540	57.4100	54.0900	54.430	-2.960%	2,326,158	-63.531%
2024-04-12	59.650	59.7800	55.6400	56.090	-7.640%	3,147,322	-64.610%
2024-04-11	61.100	61.5600	60.1500	60.730	-0.622%	1,110,002	-67.314%
2024-04-10	61.860	62.2100	60.5900	61.110	-3.000%	1,688,426	-67.518%
2024-04-09	63.920	64.3100	62.1600	63.000	-1.593%	1,583,217	-68.492%
2024-04-08	65.130	65.3800	63.1600	64.020	-0.929%	1,122,546	-68.994%
2024-04-05	64.900	65.6600	64.2000	64.620	-0.737%	904,692	-69.282%
2024-04-04	68.460	68.6250	64.1600	65.100	-4.671%	2,376,661	-69.508%
2024-04-03	66.410	69.8200	66.1800	68.290	+10.305%	5,834,081	-70.933%
2024-04-02	63.690	63.9000	61.2800	61.910	-3.911%	3,379,097	-67.937%
2024-04-01	62.680	65.0000	62.6800	64.430	+2.923%	1,230,183	-69.191%
2024-03-28	61.920	62.9100	61.4800	62.600	+1.855%	1,617,945	-68.291%
2024-03-27	60.180	62.1300	59.5250	61.460	+3.451%	1,130,829	-67.703%
2024-03-26	59.200	59.9100	58.7800	59.410	+0.576%	1,225,084	-66.588%
2024-03-25	58.640	60.4400	58.0180	59.070	-3.069%	1,498,116	-66.396%
2024-03-22	62.570	62.5700	60.7400	60.940	-2.729%	704,200	-67.427%
2024-03-21	63.550	63.5500	61.2200	62.650	-1.416%	1,199,637	-68.316%
2024-03-20	62.570	63.9900	62.0200	63.550	+1.210%	491,371	-68.765%
2024-03-19	61.930	62.8200	60.4000	62.790	+1.209%	646,158	-68.387%
2024-03-18	62.710	63.0500	61.9500	62.040	-1.005%	544,163	-68.005%
2024-03-15	62.030	63.0200	61.7700	62.670	+0.401%	1,580,445	-68.326%
2024-03-14	62.000	62.5600	61.1000	62.420	-0.192%	647,942	-68.199%
2024-03-13	62.390	63.1300	62.0600	62.540	-0.016%	523,764	-68.260%
2024-03-12	60.820	63.0500	60.5600	62.550	+2.289%	567,214	-68.265%
2024-03-11	62.580	62.9250	60.5900	61.150	-2.998%	738,141	-67.539%
2024-03-08	63.480	64.4900	61.9850	63.040	-0.316%	449,316	-68.512%
2024-03-07	63.540	63.7900	62.5801	63.240	+1.022%	952,507	-68.612%
2024-03-06	64.040	64.9000	62.5750	62.600	-0.493%	616,808	-68.291%
2024-03-05	60.470	62.9900	60.3300	62.910	+2.626%	703,818	-68.447%
2024-03-04	62.400	63.1850	60.9500	61.300	-1.889%	780,703	-67.618%
2024-03-01	61.520	62.8700	60.2500	62.480	+1.199%	716,558	-68.230%
2024-02-29	63.490	63.4900	61.3400	61.740	-1.547%	912,075	-67.849%
2024-02-28	62.550	63.6400	62.1300	62.710	-1.088%	759,058	-68.346%
2024-02-27	63.530	63.9700	62.7400	63.400	+0.412%	597,719	-68.691%
2024-02-26	63.220	63.9200	62.9200	63.140	-0.941%	541,384	-68.562%
2024-02-23	61.880	64.1500	61.6900	63.740	+2.410%	986,645	-68.858%
2024-02-22	60.670	63.2500	60.6700	62.240	+3.217%	668,627	-68.107%
2024-02-21	60.690	60.9000	59.3650	60.300	-0.708%	651,244	-67.081%
2024-02-20	60.000	61.4100	59.9300	60.730	-0.115%	588,235	-67.314%
2024-02-16	58.760	61.6500	58.4600	60.800	+2.340%	1,041,978	-67.352%
2024-02-15	58.590	59.6800	58.1900	59.410	+1.886%	1,253,800	-66.588%
2024-02-14	59.840	59.8400	57.1100	58.310	-0.376%	530,318	-65.958%
2024-02-13	57.900	59.6400	57.2900	58.530	-4.378%	843,042	-66.086%
2024-02-12	59.350	61.2750	58.8036	61.210	+2.926%	789,687	-67.571%
2024-02-09	58.280	59.8600	58.0950	59.470	+2.446%	1,388,597	-66.622%
2024-02-08	54.760	58.0700	54.5600	58.050	+6.965%	1,042,810	-65.805%
2024-02-07	54.920	55.1500	53.7850	54.270	-0.147%	526,857	-63.424%
2024-02-06	53.270	54.3800	53.2000	54.350	+1.437%	627,700	-63.477%
2024-02-05	54.280	54.7200	53.0900	53.580	-2.917%	866,004	-62.953%
2024-02-02	53.320	55.3500	53.2200	55.190	+1.639%	841,142	-64.033%
2024-02-01	53.750	54.3950	52.2600	54.300	+1.438%	1,533,037	-63.444%
2024-01-31	53.620	55.1800	53.0300	53.530	-0.186%	1,263,464	-62.918%
2024-01-30	52.620	53.6700	51.9766	53.630	+1.534%	860,245	-62.987%
2024-01-29	51.200	53.2100	50.8650	52.820	+2.863%	484,307	-62.420%
2024-01-26	52.280	52.6000	51.1600	51.350	-1.307%	526,639	-61.344%
2024-01-25	51.870	53.0850	51.0800	52.030	+2.704%	1,004,396	-61.849%
2024-01-24	52.030	52.0422	50.2611	50.660	-1.151%	886,453	-60.817%
2024-01-23	51.540	52.1000	51.1150	51.250	+1.085%	900,149	-61.268%
2024-01-22	48.930	51.1200	48.8750	50.700	+4.385%	1,092,015	-60.848%
2024-01-19	48.530	49.0950	47.9450	48.570	-0.144%	835,523	-59.131%
2024-01-18	49.370	49.4500	47.9000	48.640	-0.654%	1,073,473	-59.190%
2024-01-17	48.390	49.1600	48.3900	48.960	-0.569%	1,100,187	-59.457%
2024-01-16	48.640	49.6450	47.9700	49.240	0.000%	1,286,038	-59.687%
2024-01-12	50.430	50.5250	48.4950	49.240	-1.204%	1,164,456	-59.687%
2024-01-11	50.550	50.9300	49.3850	49.840	-1.928%	955,360	-60.173%
2024-01-10	49.810	51.0000	49.3000	50.820	+2.130%	1,032,235	-60.941%
2024-01-09	50.890	51.4250	49.4200	49.760	-3.734%	1,083,900	-60.109%
2024-01-08	50.230	52.0100	50.2300	51.690	+2.013%	1,290,494	-61.598%
2024-01-05	50.770	51.6000	49.2700	50.670	-0.764%	3,301,169	-60.825%
2024-01-04	50.880	51.4550	50.4800	51.060	-0.448%	1,023,716	-61.124%
2024-01-03	53.460	53.4600	51.0200	51.290	-5.404%	1,154,645	-61.298%
2024-01-02	53.550	54.8500	52.7800	54.220	+0.687%	1,676,279	-63.390%
2023-12-29	54.050	54.5100	53.3600	53.850	-0.956%	971,583	-63.138%
2023-12-28	55.980	55.9800	54.1400	54.370	-1.468%	579,774	-63.491%
2023-12-27	55.050	55.6500	54.6300	55.180	+0.620%	937,265	-64.027%
2023-12-26	53.400	55.2800	52.8800	54.840	+3.083%	872,692	-63.804%
2023-12-22	52.750	53.5600	52.4100	53.200	+1.237%	903,700	-62.688%
2023-12-21	50.540	52.8100	50.0000	52.550	+2.617%	1,306,857	-62.226%
2023-12-20	51.340	52.8200	51.0100	51.210	-1.158%	990,783	-61.238%
2023-12-19	50.120	51.9100	49.9700	51.810	+4.900%	1,048,973	-61.687%
2023-12-18	50.000	50.1100	48.8900	49.390	-0.803%	833,578	-59.810%
2023-12-15	51.400	51.4000	49.2900	49.790	-2.659%	1,944,476	-60.133%
2023-12-14	49.330	51.5490	49.2200	51.150	+5.901%	2,411,758	-61.193%
2023-12-13	46.470	48.7523	46.0500	48.300	+4.185%	1,099,280	-58.903%
2023-12-12	47.600	47.6800	45.7900	46.360	-2.768%	1,153,082	-57.183%
2023-12-11	47.140	47.6980	46.6700	47.680	+0.825%	918,473	-58.368%
2023-12-08	45.720	47.4500	45.0000	47.290	+3.479%	1,309,392	-58.025%
2023-12-07	44.410	45.8600	43.7800	45.700	+4.409%	1,515,415	-56.565%
2023-12-06	42.900	47.2900	42.7300	43.770	+4.413%	4,875,481	-54.649%
2023-12-05	42.450	43.2600	41.8500	41.920	-1.758%	1,732,882	-52.648%
2023-12-04	43.120	44.1800	42.3800	42.670	-1.089%	1,868,800	-53.480%
2023-12-01	40.770	43.1900	40.5600	43.140	+5.117%	916,492	-53.987%
2023-11-30	40.730	41.2800	40.3100	41.040	+0.687%	840,120	-51.633%
2023-11-29	39.990	40.7900	39.8900	40.760	+2.799%	785,211	-51.300%
2023-11-28	39.920	39.9200	38.9500	39.650	-0.701%	509,475	-49.937%
2023-11-27	38.660	39.9600	38.4800	39.930	+2.175%	969,905	-50.288%
2023-11-24	38.840	39.2100	38.6300	39.080	+0.385%	206,570	-49.207%
2023-11-22	38.770	39.5900	38.5300	38.930	+1.486%	571,683	-49.011%
2023-11-21	38.560	38.5600	37.8000	38.360	-1.565%	594,647	-48.253%
2023-11-20	38.450	38.9800	38.1201	38.970	+1.511%	434,986	-49.063%
2023-11-17	38.300	38.5000	37.9200	38.390	+1.373%	688,730	-48.294%
2023-11-16	38.700	39.2500	37.7900	37.870	-2.145%	711,697	-47.584%