Dark

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

At Close

Oct 2, 2026 3:59:56 PM EDT

6.74USD+4.899%(+0.31)2,080,924

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

6.56USD+2.022%(+0.13)840

After-hours

Oct 2, 2026 4:10:30 PM EDT

6.55USD-2.891%(-0.19)652

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	6.5500	6.7900	6.2650	6.7500	+4.977%	2,080,924	0.000%
2026-10-01	6.3800	6.5250	6.2600	6.4300	+0.784%	1,475,403	+4.977%
2026-09-30	6.5900	6.5900	6.3700	6.3800	-1.695%	1,782,911	+5.799%
2026-09-29	6.5400	6.7600	6.4300	6.4900	+1.248%	1,395,376	+4.006%
2026-09-28	6.5900	6.6400	6.3800	6.4100	-3.172%	2,283,388	+5.304%
2026-09-25	6.5900	6.7170	6.4550	6.6200	0.000%	1,857,192	+1.964%
2026-09-24	6.7200	6.8553	6.5400	6.6200	-2.790%	2,522,133	+1.964%
2026-09-23	7.0200	7.1300	6.7450	6.8100	-4.354%	1,885,500	-0.881%
2026-09-22	6.9000	7.2300	6.8801	7.1200	+4.860%	3,002,127	-5.197%
2026-09-21	6.6800	6.8200	6.5700	6.7900	+0.892%	2,482,723	-0.589%
2026-09-18	6.6400	6.8400	6.5789	6.7300	+2.905%	3,126,602	+0.297%
2026-09-17	6.9600	7.0600	6.5000	6.5400	-4.665%	3,536,386	+3.211%
2026-09-16	6.8600	7.1400	6.4500	6.8600	0.000%	6,554,890	-1.603%
2026-09-15	7.5500	8.3500	6.7500	6.8600	-19.008%	16,591,345	-1.603%
2026-09-14	8.1100	8.5100	8.0840	8.4700	+4.054%	8,285,976	-20.307%
2026-09-11	8.3000	8.4100	8.0400	8.1400	-0.367%	1,461,944	-17.076%
2026-09-10	8.0700	8.3500	7.9400	8.1700	-0.244%	1,793,300	-17.381%
2026-09-09	8.7900	8.8300	8.0450	8.1900	-7.353%	2,064,615	-17.582%
2026-09-08	8.8000	8.9000	8.6400	8.8400	+1.376%	1,404,499	-23.643%
2026-09-04	8.5900	8.8850	8.5200	8.7200	+0.577%	2,032,436	-22.592%
2026-09-03	9.3600	9.3900	8.5500	8.6700	-7.173%	1,817,179	-22.145%
2026-09-02	8.4200	9.4200	8.3000	9.3400	+10.533%	2,493,799	-27.730%
2026-09-01	8.8000	8.9000	8.3600	8.4500	-5.797%	1,924,349	-20.118%
2026-08-31	9.4000	9.4200	8.8900	8.9700	-4.574%	1,649,217	-24.749%
2026-08-28	9.1600	9.5700	9.1300	9.4000	+2.397%	1,472,925	-28.191%
2026-08-27	9.7100	9.7595	9.1000	9.1800	-6.897%	2,632,323	-26.471%
2026-08-26	10.0800	10.1500	9.7950	9.8600	-2.085%	950,369	-31.542%
2026-08-25	10.3800	10.4881	10.0200	10.0700	-3.359%	850,854	-32.969%
2026-08-24	10.3400	10.4500	10.0500	10.4200	+1.659%	815,294	-35.221%
2026-08-21	9.9400	10.3000	9.8400	10.2500	+4.061%	1,292,312	-34.146%
2026-08-20	9.9000	9.9450	9.5300	9.8500	-1.204%	1,589,449	-31.472%
2026-08-19	9.9500	10.2050	9.9300	9.9700	+0.403%	984,460	-32.297%
2026-08-18	10.0000	10.2600	9.9200	9.9300	-2.167%	931,676	-32.024%
2026-08-17	10.1000	10.2000	9.8600	10.1500	-0.393%	1,317,275	-33.498%
2026-08-14	10.6200	10.6800	10.0650	10.1900	-4.139%	1,301,606	-33.759%
2026-08-13	10.2300	11.1000	10.2300	10.6300	+2.507%	1,537,259	-36.500%
2026-08-12	10.1900	10.3800	9.9700	10.3700	+3.390%	1,150,015	-34.908%
2026-08-11	9.7700	10.1873	9.7700	10.0300	+1.827%	890,467	-32.702%
2026-08-10	10.1600	10.3190	9.7700	9.8500	-4.090%	2,009,993	-31.472%
2026-08-07	10.0300	10.6200	10.0300	10.2700	+1.784%	1,584,405	-34.275%
2026-08-06	10.4800	10.5350	9.9000	10.0900	-3.445%	1,941,080	-33.102%
2026-08-05	10.5050	10.7664	10.2150	10.4500	-1.508%	1,988,809	-35.407%
2026-08-04	10.9800	11.2150	10.4300	10.6100	-8.297%	2,124,452	-36.381%
2026-08-03	11.3500	11.9500	11.1500	11.5700	+6.734%	2,140,931	-41.659%
2026-07-31	10.9000	11.0200	10.5500	10.8400	0.000%	1,089,760	-37.731%
2026-07-30	10.4000	10.8600	10.1200	10.8400	+5.756%	1,057,125	-37.731%
2026-07-29	10.2400	10.5300	10.2000	10.2500	-1.347%	998,909	-34.146%
2026-07-28	10.4600	10.7300	10.2400	10.3900	-0.384%	725,950	-35.034%
2026-07-27	10.1800	10.4350	10.0401	10.4300	+5.674%	781,320	-35.283%
2026-07-24	9.7500	10.1500	9.6900	9.8700	+1.231%	865,374	-31.611%
2026-07-23	9.9200	10.1100	9.6500	9.7500	-4.505%	1,708,666	-30.769%
2026-07-22	10.8000	10.8100	9.9100	10.2100	-4.221%	1,676,411	-33.888%
2026-07-21	10.1800	10.8200	10.0850	10.6600	+5.440%	2,132,351	-36.679%
2026-07-20	10.3400	10.3400	9.4900	10.1100	-0.785%	1,718,423	-33.234%
2026-07-17	10.4400	10.6700	10.1580	10.1900	-3.321%	878,758	-33.759%
2026-07-16	10.4000	10.8500	10.3600	10.5400	+2.430%	1,382,635	-35.958%
2026-07-15	9.6200	10.5650	9.5300	10.2900	+7.862%	1,759,734	-34.402%
2026-07-14	10.1100	10.1750	9.4000	9.5400	-5.075%	2,156,599	-29.245%
2026-07-13	10.4500	10.7100	9.9275	10.0500	-3.828%	1,434,256	-32.836%
2026-07-10	10.5800	10.8000	10.4200	10.4500	-0.948%	706,552	-35.407%
2026-07-09	10.0500	10.8000	10.0300	10.5500	+4.043%	1,242,977	-36.019%
2026-07-08	10.5500	10.6800	9.7700	10.1400	-5.499%	2,149,962	-33.432%
2026-07-07	10.3300	10.7700	10.3300	10.7300	+3.671%	966,019	-37.092%
2026-07-06	11.0000	11.1900	10.2550	10.3500	-6.250%	1,676,351	-34.783%
2026-07-02	11.5200	11.8400	10.9600	11.0400	-4.167%	1,271,348	-38.859%
2026-07-01	11.6100	11.8400	11.1950	11.5200	+1.053%	1,043,300	-41.406%
2026-06-30	11.4100	11.6500	11.1500	11.4000	+0.618%	1,336,540	-40.789%
2026-06-29	11.6000	11.8000	10.8800	11.3300	-4.146%	1,775,166	-40.424%
2026-06-26	11.1100	11.9350	11.0000	11.8200	+4.602%	2,336,613	-42.893%
2026-06-25	12.0900	12.3600	11.2150	11.3000	-6.534%	1,159,528	-40.265%
2026-06-24	11.4900	12.3400	11.3601	12.0900	+7.276%	1,359,768	-44.169%
2026-06-23	10.7700	11.4200	10.7200	11.2700	+3.394%	1,867,361	-40.106%
2026-06-22	11.9200	11.9400	10.8600	10.9000	-8.787%	1,777,534	-38.073%
2026-06-18	11.4700	12.1000	11.2600	11.9500	+6.792%	2,318,823	-43.515%
2026-06-17	11.5600	12.2200	10.9500	11.1900	-3.117%	2,603,936	-39.678%
2026-06-16	10.4200	12.5957	10.3500	11.5500	-6.250%	7,012,109	-41.558%
2026-06-15	12.9200	13.3500	12.0700	12.3200	-4.718%	5,329,846	-45.211%
2026-06-12	13.1700	13.6000	12.8700	12.9300	-1.897%	1,353,445	-47.796%
2026-06-11	12.6400	13.4600	12.5300	13.1800	+5.524%	2,592,322	-48.786%
2026-06-10	11.4300	12.8100	11.4150	12.4900	+9.083%	2,352,101	-45.957%
2026-06-09	11.2900	11.8650	10.9600	11.4500	+3.714%	919,323	-41.048%
2026-06-08	11.1500	11.4300	10.8500	11.0400	-1.429%	1,512,901	-38.859%
2026-06-05	11.3000	11.7700	10.8700	11.2000	+0.179%	1,661,358	-39.732%
2026-06-04	12.0400	12.3400	11.1500	11.1800	-6.050%	1,334,885	-39.624%
2026-06-03	12.0200	12.0600	11.6400	11.9000	-1.896%	851,365	-43.277%
2026-06-02	12.4200	12.5650	11.4700	12.1300	-5.086%	1,839,058	-44.353%
2026-06-01	13.1800	13.4200	12.4600	12.7800	-4.413%	1,655,053	-47.183%
2026-05-29	13.4700	13.7100	13.0900	13.3700	-0.963%	2,027,092	-49.514%
2026-05-28	13.0700	14.0300	12.7600	13.5000	+2.662%	1,962,055	-50.000%
2026-05-27	12.6600	13.6800	12.6600	13.1500	+6.306%	2,477,707	-48.669%
2026-05-26	12.0200	12.6800	11.8100	12.3700	+5.277%	2,077,253	-45.432%
2026-05-22	11.5900	12.4600	11.5600	11.7500	+1.644%	1,842,776	-42.553%
2026-05-21	10.9700	11.5800	10.6900	11.5600	+3.677%	1,493,390	-41.609%
2026-05-20	10.7200	11.1750	10.2400	11.1500	+4.011%	1,186,679	-39.462%
2026-05-19	10.2400	11.0000	9.9900	10.7200	+3.077%	1,319,016	-37.034%
2026-05-18	10.1600	10.4200	9.7000	10.4000	+2.868%	1,513,481	-35.096%
2026-05-15	10.1200	10.5150	10.0600	10.1100	-1.173%	1,178,762	-33.234%
2026-05-14	10.0800	10.5500	10.0200	10.2300	+2.300%	1,569,883	-34.018%
2026-05-13	9.8000	10.2900	9.7300	10.0000	+2.775%	1,860,758	-32.500%
2026-05-12	10.0100	10.7600	9.7200	9.7300	-5.073%	2,710,302	-30.627%
2026-05-11	10.2000	10.4100	10.0400	10.2500	-0.582%	1,356,227	-34.146%
2026-05-08	10.4700	10.8200	10.1850	10.3100	-1.528%	1,506,490	-34.530%
2026-05-07	10.8000	10.9043	10.4600	10.4700	-2.695%	1,261,013	-35.530%
2026-05-06	10.5300	11.3250	10.5000	10.7600	+2.868%	1,257,391	-37.268%
2026-05-05	10.8000	10.9900	10.3200	10.4600	-3.148%	1,604,465	-35.468%
2026-05-04	11.6000	11.6999	10.7450	10.8000	-7.137%	2,115,683	-37.500%
2026-05-01	11.3500	12.1000	11.2700	11.6300	+3.194%	1,650,313	-41.960%
2026-04-30	11.2200	11.3700	10.8000	11.2700	+1.167%	1,633,551	-40.106%
2026-04-29	11.3000	11.4000	10.5700	11.1400	-2.792%	2,151,974	-39.408%
2026-04-28	12.6900	12.7100	11.4500	11.4600	-9.835%	1,434,778	-41.099%
2026-04-27	12.3500	13.0900	12.2900	12.7100	+3.082%	2,147,032	-46.892%
2026-04-24	12.6600	12.6650	12.1200	12.3300	-2.913%	1,591,241	-45.255%
2026-04-23	12.9400	13.1600	12.5500	12.7000	-1.779%	1,002,172	-46.850%
2026-04-22	12.8000	13.0750	12.6000	12.9300	+1.016%	3,813,258	-47.796%
2026-04-21	13.9500	14.0600	12.8000	12.8000	-7.514%	1,861,814	-47.266%
2026-04-20	13.9800	14.6900	13.6900	13.8400	-3.081%	1,683,977	-51.228%
2026-04-17	14.5500	15.0200	14.0000	14.2800	+0.281%	2,907,468	-52.731%
2026-04-16	13.6900	14.4600	13.6000	14.2400	+4.399%	1,814,170	-52.598%
2026-04-15	13.4700	13.8950	13.1900	13.6400	+0.664%	1,095,283	-50.513%
2026-04-14	12.5500	13.7100	12.5350	13.5500	+7.115%	1,067,329	-50.185%
2026-04-13	12.6200	12.7000	12.0000	12.6500	-1.786%	924,446	-46.640%
2026-04-10	13.5500	13.6500	12.6400	12.8800	-4.451%	864,152	-47.593%
2026-04-09	12.9400	13.8300	12.8400	13.4800	+3.295%	1,177,659	-49.926%
2026-04-08	13.0000	13.6250	12.5500	13.0500	+7.319%	1,653,693	-48.276%
2026-04-07	12.2600	12.4250	11.9000	12.1600	+0.247%	1,238,205	-44.490%
2026-04-06	12.1600	12.3850	11.5200	12.1300	-1.781%	1,498,997	-44.353%
2026-04-02	12.0900	12.5600	11.7550	12.3500	-1.750%	3,337,021	-45.344%
2026-04-01	11.5700	13.4200	11.5146	12.5700	+16.066%	4,465,601	-46.301%
2026-03-31	10.2300	10.9000	10.0500	10.8300	+7.869%	3,153,690	-37.673%
2026-03-30	10.1000	10.2494	9.6850	10.0400	+2.345%	4,197,010	-32.769%
2026-03-27	10.6900	10.6900	9.6100	9.8100	-7.887%	2,823,389	-31.193%
2026-03-26	11.8200	12.0698	10.4710	10.6500	-12.056%	2,005,540	-36.620%
2026-03-25	11.5100	12.1400	11.3300	12.1100	+6.790%	1,758,579	-44.261%
2026-03-24	11.6300	11.8200	11.1500	11.3400	-3.980%	1,543,947	-40.476%
2026-03-23	13.3500	13.3900	11.7900	11.8100	-7.878%	2,667,527	-42.845%
2026-03-20	13.9200	13.9200	12.7850	12.8200	-6.831%	5,627,322	-47.348%
2026-03-19	13.1500	13.8100	12.9550	13.7600	+2.994%	1,470,453	-50.945%
2026-03-18	13.3900	13.8000	13.0701	13.3600	-0.964%	1,372,041	-49.476%
2026-03-17	12.8000	13.5100	12.8000	13.4900	+6.472%	1,102,280	-49.963%
2026-03-16	12.9400	13.1300	12.5500	12.6700	-2.087%	1,388,671	-46.725%
2026-03-13	13.0350	13.1199	12.6400	12.9400	-0.231%	1,212,758	-47.836%
2026-03-12	12.9600	13.2000	12.8100	12.9700	-2.039%	860,046	-47.957%
2026-03-11	13.7600	13.8050	12.9500	13.2400	-3.216%	1,100,237	-49.018%
2026-03-10	13.5400	14.2200	13.2100	13.6800	-0.581%	1,258,211	-50.658%
2026-03-09	13.3500	13.9650	12.8000	13.7600	-1.503%	1,789,462	-50.945%
2026-03-06	14.6000	14.8000	13.4900	13.9700	-6.742%	1,376,404	-51.682%
2026-03-05	15.2200	15.4079	14.5350	14.9800	-2.979%	720,756	-54.940%
2026-03-04	14.7300	15.5400	14.2250	15.4400	+4.891%	1,045,509	-56.282%
2026-03-03	13.8100	14.7250	13.2200	14.7200	+3.371%	1,233,087	-54.144%
2026-03-02	14.3300	14.7500	14.1600	14.2400	-3.261%	1,248,750	-52.598%
2026-02-27	15.1300	15.1900	14.6000	14.7200	-5.032%	699,020	-54.144%
2026-02-26	15.0600	15.6700	14.9100	15.5000	+3.402%	767,148	-56.452%
2026-02-25	14.8300	15.0600	14.3300	14.9900	+2.461%	1,009,264	-54.970%
2026-02-24	14.8700	15.0700	14.5300	14.6300	-3.177%	854,561	-53.862%
2026-02-23	15.2100	15.2400	14.4500	15.1100	-1.947%	1,057,636	-55.328%
2026-02-20	15.5600	15.8300	15.0600	15.4100	-1.155%	902,284	-56.197%
2026-02-19	16.3800	16.5900	15.2950	15.5900	-5.572%	1,526,919	-56.703%
2026-02-18	15.8100	16.8950	15.7150	16.5100	+4.296%	997,897	-59.116%
2026-02-17	15.1200	15.9400	14.7950	15.8300	+6.599%	1,011,791	-57.359%
2026-02-13	15.5250	15.7299	14.8200	14.8500	-4.101%	1,755,733	-54.545%
2026-02-12	17.4900	17.7500	15.4800	15.4850	-11.565%	953,573	-56.409%
2026-02-11	17.7700	17.9500	17.3050	17.5100	-2.069%	658,159	-61.451%
2026-02-10	18.0100	18.3900	17.8500	17.8800	-1.758%	519,596	-62.248%
2026-02-09	19.1800	19.3800	18.0000	18.2000	-5.553%	561,537	-62.912%
2026-02-06	18.7800	19.6099	18.7800	19.2700	+2.446%	641,993	-64.971%
2026-02-05	19.5300	19.9507	18.5600	18.8100	-4.904%	635,808	-64.115%
2026-02-04	19.7600	20.7000	19.6500	19.7800	+1.801%	827,835	-65.875%
2026-02-03	20.0300	20.4650	19.0800	19.4300	-3.237%	740,679	-65.260%
2026-02-02	18.8900	20.1850	18.7800	20.0800	+6.979%	1,246,330	-66.384%
2026-01-30	18.5800	18.9700	17.6100	18.7700	-0.319%	978,528	-64.038%
2026-01-29	19.2200	19.5250	18.8300	18.8300	-2.029%	790,651	-64.153%
2026-01-28	19.5000	19.9200	18.9489	19.2200	-0.363%	676,017	-64.880%
2026-01-27	18.9300	19.3800	18.8600	19.2900	+1.526%	659,816	-65.008%
2026-01-26	20.2000	20.5300	18.6750	19.0000	-7.498%	1,160,934	-64.474%
2026-01-23	20.5000	20.6300	20.1301	20.5400	-0.725%	664,920	-67.137%
2026-01-22	21.2500	22.1000	20.6850	20.6900	-2.267%	724,867	-67.376%
2026-01-21	21.1800	21.6600	20.2300	21.1700	+2.518%	1,579,050	-68.115%
2026-01-20	19.4900	21.4200	19.1400	20.6500	+4.929%	1,563,536	-67.312%
2026-01-16	20.1000	20.4400	19.3100	19.6800	+1.863%	1,635,590	-65.701%
2026-01-15	18.2300	19.4600	17.9000	19.3200	+5.171%	1,323,553	-65.062%
2026-01-14	17.9500	18.8600	17.8600	18.3700	+2.283%	1,008,793	-63.255%
2026-01-13	17.6200	18.2300	17.5300	17.9600	+1.469%	855,180	-62.416%
2026-01-12	17.0400	17.8800	17.0400	17.7000	+2.312%	923,272	-61.864%
2026-01-09	17.1200	17.4099	16.6700	17.3000	+0.523%	851,107	-60.983%
2026-01-08	16.1600	17.8800	16.0500	17.2100	+4.684%	962,671	-60.779%
2026-01-07	16.6300	16.8550	16.2000	16.4400	-1.261%	873,595	-58.942%
2026-01-06	16.5600	17.2800	16.2100	16.6500	-1.363%	994,925	-59.459%
2026-01-05	17.0400	17.6900	16.7900	16.8800	-0.939%	1,219,727	-60.012%
2026-01-02	16.3200	17.4800	16.0600	17.0400	+5.120%	1,357,446	-60.387%
2025-12-31	15.9300	16.2700	15.8000	16.2100	+1.694%	764,816	-58.359%
2025-12-30	15.8700	16.0800	15.7100	15.9400	-0.125%	823,376	-57.654%
2025-12-29	16.4100	16.4100	15.6750	15.9600	-2.326%	874,097	-57.707%
2025-12-26	16.1400	16.4150	16.1000	16.3400	+0.616%	640,620	-58.690%
2025-12-24	16.1100	16.4000	16.0800	16.2400	-0.062%	362,182	-58.436%
2025-12-23	15.9600	16.5199	15.8805	16.2500	+1.309%	937,911	-58.462%
2025-12-22	16.7800	16.8650	15.9000	16.0400	-5.703%	1,907,555	-57.918%
2025-12-19	17.9700	17.9700	16.9500	17.0100	-5.657%	1,836,533	-60.317%
2025-12-18	18.5700	18.7550	17.9300	18.0300	-2.751%	1,154,523	-62.562%
2025-12-17	18.4800	19.1100	18.2850	18.5400	+0.270%	1,098,922	-63.592%
2025-12-16	19.6100	19.8250	18.3200	18.4900	-5.325%	1,300,253	-63.494%
2025-12-15	19.8600	20.0100	19.3800	19.5300	-1.662%	1,111,995	-65.438%
2025-12-12	20.9500	20.9500	19.5200	19.8600	-4.104%	1,120,508	-66.012%
2025-12-11	20.6400	21.2650	20.2901	20.7100	+1.969%	1,587,151	-67.407%
2025-12-10	18.3500	21.1800	18.3100	20.3100	+13.022%	6,261,401	-66.765%
2025-12-09	17.4900	18.0700	17.1500	17.9700	+1.125%	3,763,387	-62.437%
2025-12-08	17.3400	17.8000	17.1800	17.7700	+2.598%	1,177,721	-62.015%
2025-12-05	18.1700	18.2200	17.2700	17.3200	-4.730%	1,062,122	-61.028%
2025-12-04	17.5600	18.2950	17.0700	18.1800	+3.767%	1,385,562	-62.871%
2025-12-03	17.4500	17.8100	17.2600	17.5200	-0.057%	927,177	-61.473%
2025-12-02	17.3500	17.7700	17.0400	17.5300	0.000%	1,241,839	-61.495%
2025-12-01	17.2400	17.8100	17.0000	17.5300	+0.229%	1,575,594	-61.495%
2025-11-28	17.4500	18.1000	17.2500	17.4900	+0.517%	791,497	-61.407%
2025-11-26	15.9700	17.4800	15.9400	17.4000	+8.750%	2,186,859	-61.207%
2025-11-25	14.0000	16.1400	14.0000	16.0000	+15.440%	2,095,943	-57.813%
2025-11-24	13.8100	14.3000	13.5200	13.8600	-1.841%	2,678,291	-51.299%
2025-11-21	13.1300	14.2450	13.0400	14.1200	+7.622%	1,185,316	-52.195%
2025-11-20	13.6400	13.8800	13.0750	13.1200	-3.173%	854,172	-48.552%
2025-11-19	14.2500	14.2700	13.5200	13.5500	-4.846%	1,079,551	-50.185%
2025-11-18	14.3000	14.4800	13.9700	14.2400	-3.392%	1,038,332	-52.598%
2025-11-17	14.0200	15.2300	13.9500	14.7400	+4.170%	1,577,246	-54.206%
2025-11-14	14.6800	14.9500	14.0300	14.1500	-5.478%	922,487	-52.297%
2025-11-13	14.8200	15.5500	14.7150	14.9700	0.000%	1,331,470	-54.910%
2025-11-12	14.3000	15.0700	14.3000	14.9700	+4.905%	1,413,207	-54.910%
2025-11-11	13.7900	14.4400	13.7400	14.2700	+3.406%	1,024,128	-52.698%
2025-11-10	14.2600	14.4000	13.4300	13.8000	-1.499%	1,344,190	-51.087%
2025-11-07	13.2300	14.0600	13.1600	14.0100	+5.896%	1,477,793	-51.820%
2025-11-06	14.0800	14.0800	13.1200	13.2300	-7.418%	2,116,905	-48.980%
2025-11-05	14.1800	14.5600	13.8300	14.2900	+0.847%	1,323,094	-52.764%
2025-11-04	14.3900	14.4800	14.0500	14.1700	-2.141%	1,225,591	-52.364%
2025-11-03	14.5200	14.8700	14.1200	14.4800	-1.430%	1,827,752	-53.384%
2025-10-31	15.0000	15.2300	14.2450	14.6900	-2.262%	2,788,483	-54.050%
2025-10-30	15.9900	16.0800	14.9550	15.0300	-6.588%	2,201,798	-55.090%
2025-10-29	17.0500	17.0950	16.0500	16.0900	-5.906%	1,213,785	-58.048%
2025-10-28	17.4400	17.5900	17.0600	17.1000	-3.499%	1,127,537	-60.526%
2025-10-27	17.6500	18.1600	17.4500	17.7200	+1.489%	1,579,809	-61.907%
2025-10-24	18.0900	18.0900	17.1878	17.4600	-1.578%	1,722,707	-61.340%
2025-10-23	17.8400	18.1000	17.5700	17.7400	-0.561%	1,086,929	-61.950%
2025-10-22	18.9600	19.2000	17.7450	17.8400	-4.752%	1,630,939	-62.164%
2025-10-21	17.7800	19.0000	17.7400	18.7300	+5.581%	3,006,865	-63.962%
2025-10-20	18.2000	18.4600	17.5500	17.7400	-1.444%	990,711	-61.950%
2025-10-17	18.4400	18.7000	17.9900	18.0000	-2.913%	1,007,421	-62.500%
2025-10-16	19.0600	19.0600	18.3700	18.5400	-2.626%	746,003	-63.592%
2025-10-15	18.9100	19.5100	18.7100	19.0400	+1.438%	1,242,451	-64.548%
2025-10-14	17.5200	19.1300	17.2900	18.7700	+6.225%	1,924,869	-64.038%
2025-10-13	17.0000	17.7200	16.9650	17.6700	+4.804%	920,521	-61.800%
2025-10-10	17.1800	17.3800	16.8450	16.8600	-1.748%	785,988	-59.964%
2025-10-09	17.6300	17.6900	17.1400	17.1600	-2.666%	913,425	-60.664%
2025-10-08	17.7500	17.7500	17.2500	17.6300	-0.339%	951,003	-61.713%
2025-10-07	18.0000	18.1900	17.6400	17.6900	-1.886%	1,050,995	-61.843%
2025-10-06	18.9800	18.9800	17.9800	18.0300	-4.249%	1,186,879	-62.562%
2025-10-03	18.2500	19.2500	18.2131	18.8300	+3.918%	1,444,154	-64.153%
2025-10-02	18.0100	18.3500	17.7100	18.1200	+0.443%	1,011,778	-62.748%
2025-10-01	18.1000	18.4250	17.6500	18.0400	-0.661%	1,586,786	-62.583%
2025-09-30	18.8000	18.8800	18.0350	18.1600	-4.371%	1,185,702	-62.830%
2025-09-29	19.4900	19.4900	18.1400	18.9900	-1.351%	1,617,269	-64.455%
2025-09-26	19.1000	19.3700	19.0100	19.2500	+0.680%	750,213	-64.935%
2025-09-25	19.2300	19.5250	19.0500	19.1200	-1.747%	814,482	-64.697%
2025-09-24	19.4000	20.0350	19.2800	19.4600	+0.413%	1,078,256	-65.313%
2025-09-23	19.6400	19.8699	19.2000	19.3800	-0.768%	1,078,943	-65.170%
2025-09-22	19.3700	19.9418	19.1000	19.5300	-0.408%	1,642,450	-65.438%
2025-09-19	20.3100	20.5750	19.5550	19.6100	-3.825%	2,784,739	-65.579%
2025-09-18	21.2200	21.3900	20.3600	20.3900	-3.730%	1,746,023	-66.896%
2025-09-17	20.1000	21.8400	20.0460	21.1800	+5.164%	3,118,600	-68.130%
2025-09-16	19.4850	21.2000	19.0800	20.1400	-16.742%	6,432,579	-66.485%
2025-09-15	24.3400	24.9900	23.8600	24.1900	+2.327%	5,979,361	-72.096%
2025-09-12	23.0300	23.7500	22.6000	23.6400	+2.649%	1,892,923	-71.447%
2025-09-11	22.2000	23.1000	21.7950	23.0300	+3.599%	1,039,094	-70.690%
2025-09-10	22.3100	22.5207	21.8200	22.2300	-0.359%	908,556	-69.636%
2025-09-09	22.9400	23.0350	22.2100	22.3100	-4.167%	1,043,565	-69.745%
2025-09-08	23.6900	23.8100	22.5000	23.2800	-1.896%	1,016,984	-71.005%
2025-09-05	24.3100	24.6900	23.1650	23.7300	-1.942%	800,309	-71.555%
2025-09-04	24.2500	24.4500	23.7000	24.2000	-0.165%	733,874	-72.107%
2025-09-03	24.4400	25.2500	23.9400	24.2400	-3.542%	1,120,032	-72.153%
2025-09-02	25.0400	25.1950	24.3000	25.1300	-2.104%	844,200	-73.140%
2025-08-29	24.5900	25.6900	24.2800	25.6700	+4.477%	692,184	-73.705%
2025-08-28	25.3900	25.4000	24.2950	24.5700	-3.382%	988,817	-72.527%
2025-08-27	25.5650	26.3100	25.0800	25.4300	-1.777%	954,451	-73.457%
2025-08-26	24.8200	25.9300	24.5300	25.8900	+4.227%	933,139	-73.928%
2025-08-25	25.2200	25.2200	24.3400	24.8400	-1.973%	543,419	-72.826%
2025-08-22	23.9600	25.5500	23.9600	25.3400	+5.671%	887,562	-73.362%
2025-08-21	24.1000	24.1800	23.3300	23.9800	-0.539%	697,620	-71.852%
2025-08-20	24.6600	24.8400	24.0000	24.1100	-2.900%	627,619	-72.003%
2025-08-19	25.1400	25.5300	24.6900	24.8300	-0.161%	560,949	-72.815%
2025-08-18	25.5600	25.6900	24.8500	24.8700	-2.776%	694,492	-72.859%
2025-08-15	26.1700	26.6749	25.4000	25.5800	-1.578%	682,147	-73.612%
2025-08-14	25.5800	26.0900	25.1000	25.9900	-1.066%	688,768	-74.028%
2025-08-13	26.1000	26.7200	25.6550	26.2700	+1.350%	616,287	-74.305%
2025-08-12	24.3500	26.1900	24.2083	25.9200	+8.407%	761,072	-73.958%
2025-08-11	24.0500	24.5400	23.6450	23.9100	+0.084%	690,977	-71.769%
2025-08-08	25.5000	25.5100	23.6700	23.8900	-7.007%	1,148,614	-71.746%
2025-08-07	25.2300	25.7100	24.8950	25.6900	+2.107%	664,436	-73.725%
2025-08-06	26.4500	26.5550	24.7100	25.1600	-4.949%	1,229,396	-73.172%
2025-08-05	27.8200	28.0200	26.3000	26.4700	-4.818%	813,658	-74.499%
2025-08-04	28.1600	28.8800	27.7900	27.8100	-1.032%	647,429	-75.728%
2025-08-01	28.7500	28.9250	27.7600	28.1000	-3.899%	754,265	-75.979%
2025-07-31	30.0600	30.1600	28.8550	29.2400	-4.163%	587,794	-76.915%
2025-07-30	30.0050	31.0400	29.9001	30.5100	+2.970%	612,752	-77.876%
2025-07-29	31.8500	32.1050	29.5800	29.6300	-7.810%	784,031	-77.219%
2025-07-28	32.5500	33.2999	31.7500	32.1400	-2.132%	741,249	-78.998%
2025-07-25	32.7650	32.9900	31.6950	32.8400	+2.786%	1,122,246	-79.446%
2025-07-24	33.8100	33.8100	31.8800	31.9500	-6.524%	1,062,066	-78.873%
2025-07-23	31.5500	35.3750	31.5500	34.1800	+9.376%	2,319,351	-80.252%
2025-07-22	30.8600	31.5350	30.5450	31.2500	+2.358%	672,394	-78.400%
2025-07-21	30.2500	31.0639	30.1100	30.5300	+1.937%	596,279	-77.891%
2025-07-18	29.9300	30.0900	29.2400	29.9500	+1.457%	657,231	-77.462%
2025-07-17	30.1400	30.3700	29.2200	29.5200	-2.057%	927,777	-77.134%
2025-07-16	30.8300	31.3000	29.9000	30.1400	-0.920%	795,473	-77.605%
2025-07-15	31.9800	32.4600	30.2600	30.4200	-5.115%	769,876	-77.811%
2025-07-14	32.6500	33.0000	31.8150	32.0600	-0.682%	830,272	-78.946%
2025-07-11	32.3200	32.6750	31.8000	32.2800	-0.799%	694,286	-79.089%
2025-07-10	32.5800	33.7100	32.1600	32.5400	+1.831%	739,143	-79.256%
2025-07-09	32.5500	32.6052	31.6500	31.9550	-1.129%	812,315	-78.877%
2025-07-08	33.0900	33.2800	32.0900	32.3200	-1.283%	797,843	-79.115%
2025-07-07	33.8800	34.3900	32.1500	32.7400	-5.239%	994,154	-79.383%
2025-07-03	34.0500	35.5300	33.6700	34.5500	+2.158%	1,146,020	-80.463%
2025-07-02	31.4900	33.9700	31.4900	33.8200	+8.571%	1,253,887	-80.041%
2025-07-01	30.2900	31.7700	30.2900	31.1500	+3.557%	1,127,068	-78.331%
2025-06-30	30.6900	32.0200	29.8950	30.0800	-1.215%	1,344,208	-77.560%
2025-06-27	30.8000	30.8000	29.5500	30.4500	-0.098%	1,557,373	-77.833%
2025-06-26	30.7600	30.8550	29.8000	30.4800	+0.263%	809,243	-77.854%
2025-06-25	31.8000	32.0350	30.2200	30.4000	-4.583%	820,426	-77.796%
2025-06-24	31.8200	32.5825	31.5000	31.8600	+0.632%	781,015	-78.814%
2025-06-23	32.4000	32.4000	30.9000	31.6600	-3.387%	1,193,605	-78.680%
2025-06-20	32.7000	32.9000	31.6500	32.7700	+2.215%	1,900,619	-79.402%
2025-06-18	32.6500	33.0000	31.4400	32.0600	-1.927%	1,100,217	-78.946%
2025-06-17	32.0000	32.9450	31.8600	32.6900	+0.368%	1,302,714	-79.351%
2025-06-16	30.7200	32.8000	30.3900	32.5700	+7.955%	1,585,441	-79.275%
2025-06-13	29.9300	31.2900	29.6500	30.1700	-1.694%	1,443,442	-77.627%
2025-06-12	29.5900	31.1700	29.1200	30.6900	+0.755%	2,094,185	-78.006%
2025-06-11	28.8500	30.8399	28.2000	30.4600	+17.743%	5,464,873	-77.840%
2025-06-10	25.7000	26.6400	25.5300	25.8700	+1.173%	3,346,781	-73.908%
2025-06-09	24.2500	25.9900	24.2352	25.5700	+7.189%	1,881,370	-73.602%
2025-06-06	23.0900	23.9250	22.7000	23.8550	+5.367%	1,119,623	-71.704%
2025-06-05	23.6500	23.6500	21.9250	22.6400	-4.432%	1,269,484	-70.186%
2025-06-04	21.9200	23.8500	21.6150	23.6900	+9.171%	1,583,744	-71.507%
2025-06-03	21.6000	21.9400	21.2750	21.7000	+0.092%	873,381	-68.894%
2025-06-02	21.7800	22.1400	20.7500	21.6800	-1.275%	1,285,104	-68.865%
2025-05-30	21.9700	22.7100	21.8200	21.9600	-0.678%	597,128	-69.262%
2025-05-29	22.6200	22.9900	21.7600	22.1100	-1.383%	1,058,806	-69.471%
2025-05-28	22.4600	22.6300	21.7426	22.4200	-1.103%	937,863	-69.893%
2025-05-27	21.1900	22.9550	20.9600	22.6700	+10.424%	1,263,640	-70.225%
2025-05-23	20.2300	20.8100	19.9305	20.5300	-1.817%	790,622	-67.121%
2025-05-22	20.1400	21.0300	19.8900	20.9100	+3.823%	639,630	-67.719%
2025-05-21	21.1300	21.3200	20.0800	20.1400	-6.500%	629,102	-66.485%
2025-05-20	21.3800	21.6650	20.9500	21.5400	+1.079%	745,230	-68.663%
2025-05-19	21.2100	21.5650	20.8500	21.3100	-1.388%	854,040	-68.325%
2025-05-16	22.3200	22.3400	21.5800	21.6100	-3.613%	675,354	-68.764%
2025-05-15	21.9100	22.5600	21.5600	22.4200	+0.719%	583,778	-69.893%
2025-05-14	21.6700	22.4000	21.1500	22.2600	+3.583%	916,603	-69.677%
2025-05-13	22.4200	22.6000	21.3501	21.4900	-2.848%	1,065,092	-68.590%
2025-05-12	21.3800	22.2200	21.0500	22.1200	+11.380%	1,597,941	-69.485%
2025-05-09	21.0300	21.1850	19.8450	19.8600	-5.608%	902,368	-66.012%
2025-05-08	21.0900	21.5000	20.7850	21.0400	+0.238%	865,852	-67.918%
2025-05-07	19.8900	21.1000	19.6300	20.9900	+6.494%	987,772	-67.842%
2025-05-06	19.2900	19.8700	19.1200	19.7100	+0.203%	618,406	-65.753%
2025-05-05	19.2600	20.3650	18.9150	19.6700	+1.970%	1,101,178	-65.684%
2025-05-02	19.1100	19.6800	18.8250	19.2900	+3.045%	734,873	-65.008%
2025-05-01	19.4300	19.8800	18.7050	18.7200	-2.449%	1,647,392	-63.942%
2025-04-30	19.6300	19.8300	18.7500	19.1900	-2.983%	1,124,667	-64.825%
2025-04-29	19.8300	19.9700	19.4000	19.7800	+0.253%	709,364	-65.875%
2025-04-28	19.8000	20.3263	19.4400	19.7300	+1.128%	1,015,654	-65.788%
2025-04-25	19.5100	19.7000	19.1600	19.5100	+0.775%	899,138	-65.402%
2025-04-24	19.3300	19.5500	18.8500	19.3600	-0.616%	1,309,259	-65.134%
2025-04-23	20.4800	20.8400	19.4800	19.4800	-1.517%	1,030,286	-65.349%
2025-04-22	19.7300	19.9300	19.0100	19.7800	+1.644%	1,006,892	-65.875%
2025-04-21	19.8900	19.9400	18.9000	19.4600	-2.603%	1,274,317	-65.313%
2025-04-17	18.2000	20.1500	18.2000	19.9800	+9.240%	1,828,450	-66.216%
2025-04-16	17.9900	19.0000	17.8550	18.2900	+1.106%	1,280,025	-63.095%
2025-04-15	17.6300	18.3800	17.4600	18.0900	+2.319%	1,476,240	-62.687%
2025-04-14	17.4800	17.9670	16.8900	17.6800	+3.392%	1,642,979	-61.821%