Dark

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

Market Open

Aug 11, 2026 3:20:22 PM EDT

10.06USD+1.874%(+0.19)625,333

10.04Bid 10.06Ask 0.02Spread

Pre-market

Aug 11, 2026 9:21:30 AM EDT

9.85USD-0.203%(-0.02)1,506

After-hours

Aug 10, 2026 4:57:30 PM EDT

9.88USD+0.101%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	9.9400	10.1800	9.8300	10.0600	+2.132%	625,333	0.000%
2026-08-10	10.1600	10.3190	9.7700	9.8500	-4.090%	2,009,993	+2.132%
2026-08-07	10.0300	10.6200	10.0300	10.2700	+1.784%	1,584,405	-2.045%
2026-08-06	10.4800	10.5350	9.9000	10.0900	-3.445%	1,941,080	-0.297%
2026-08-05	10.5050	10.7664	10.2150	10.4500	-1.508%	1,988,809	-3.732%
2026-08-04	10.9800	11.2150	10.4300	10.6100	-8.297%	2,124,452	-5.184%
2026-08-03	11.3500	11.9500	11.1500	11.5700	+6.734%	2,140,931	-13.051%
2026-07-31	10.9000	11.0200	10.5500	10.8400	0.000%	1,089,760	-7.196%
2026-07-30	10.4000	10.8600	10.1200	10.8400	+5.756%	1,057,125	-7.196%
2026-07-29	10.2400	10.5300	10.2000	10.2500	-1.347%	998,909	-1.854%
2026-07-28	10.4600	10.7300	10.2400	10.3900	-0.384%	725,950	-3.176%
2026-07-27	10.1800	10.4350	10.0401	10.4300	+5.674%	781,320	-3.547%
2026-07-24	9.7500	10.1500	9.6900	9.8700	+1.231%	865,374	+1.925%
2026-07-23	9.9200	10.1100	9.6500	9.7500	-4.505%	1,708,666	+3.179%
2026-07-22	10.8000	10.8100	9.9100	10.2100	-4.221%	1,676,411	-1.469%
2026-07-21	10.1800	10.8200	10.0850	10.6600	+5.440%	2,132,351	-5.629%
2026-07-20	10.3400	10.3400	9.4900	10.1100	-0.785%	1,718,423	-0.495%
2026-07-17	10.4400	10.6700	10.1580	10.1900	-3.321%	878,758	-1.276%
2026-07-16	10.4000	10.8500	10.3600	10.5400	+2.430%	1,382,635	-4.554%
2026-07-15	9.6200	10.5650	9.5300	10.2900	+7.862%	1,759,734	-2.235%
2026-07-14	10.1100	10.1750	9.4000	9.5400	-5.075%	2,156,599	+5.451%
2026-07-13	10.4500	10.7100	9.9275	10.0500	-3.828%	1,434,256	+0.100%
2026-07-10	10.5800	10.8000	10.4200	10.4500	-0.948%	706,552	-3.732%
2026-07-09	10.0500	10.8000	10.0300	10.5500	+4.043%	1,242,977	-4.645%
2026-07-08	10.5500	10.6800	9.7700	10.1400	-5.499%	2,149,962	-0.789%
2026-07-07	10.3300	10.7700	10.3300	10.7300	+3.671%	966,019	-6.244%
2026-07-06	11.0000	11.1900	10.2550	10.3500	-6.250%	1,676,351	-2.802%
2026-07-02	11.5200	11.8400	10.9600	11.0400	-4.167%	1,271,348	-8.877%
2026-07-01	11.6100	11.8400	11.1950	11.5200	+1.053%	1,043,300	-12.674%
2026-06-30	11.4100	11.6500	11.1500	11.4000	+0.618%	1,336,540	-11.754%
2026-06-29	11.6000	11.8000	10.8800	11.3300	-4.146%	1,775,166	-11.209%
2026-06-26	11.1100	11.9350	11.0000	11.8200	+4.602%	2,336,613	-14.890%
2026-06-25	12.0900	12.3600	11.2150	11.3000	-6.534%	1,159,528	-10.973%
2026-06-24	11.4900	12.3400	11.3601	12.0900	+7.276%	1,359,768	-16.791%
2026-06-23	10.7700	11.4200	10.7200	11.2700	+3.394%	1,867,361	-10.736%
2026-06-22	11.9200	11.9400	10.8600	10.9000	-8.787%	1,777,534	-7.706%
2026-06-18	11.4700	12.1000	11.2600	11.9500	+6.792%	2,318,823	-15.816%
2026-06-17	11.5600	12.2200	10.9500	11.1900	-3.117%	2,603,936	-10.098%
2026-06-16	10.4200	12.5957	10.3500	11.5500	-6.250%	7,012,109	-12.900%
2026-06-15	12.9200	13.3500	12.0700	12.3200	-4.718%	5,329,846	-18.344%
2026-06-12	13.1700	13.6000	12.8700	12.9300	-1.897%	1,353,445	-22.196%
2026-06-11	12.6400	13.4600	12.5300	13.1800	+5.524%	2,592,322	-23.672%
2026-06-10	11.4300	12.8100	11.4150	12.4900	+9.083%	2,352,101	-19.456%
2026-06-09	11.2900	11.8650	10.9600	11.4500	+3.714%	919,323	-12.140%
2026-06-08	11.1500	11.4300	10.8500	11.0400	-1.429%	1,512,901	-8.877%
2026-06-05	11.3000	11.7700	10.8700	11.2000	+0.179%	1,661,358	-10.179%
2026-06-04	12.0400	12.3400	11.1500	11.1800	-6.050%	1,334,885	-10.018%
2026-06-03	12.0200	12.0600	11.6400	11.9000	-1.896%	851,365	-15.462%
2026-06-02	12.4200	12.5650	11.4700	12.1300	-5.086%	1,839,058	-17.065%
2026-06-01	13.1800	13.4200	12.4600	12.7800	-4.413%	1,655,053	-21.283%
2026-05-29	13.4700	13.7100	13.0900	13.3700	-0.963%	2,027,092	-24.757%
2026-05-28	13.0700	14.0300	12.7600	13.5000	+2.662%	1,962,055	-25.481%
2026-05-27	12.6600	13.6800	12.6600	13.1500	+6.306%	2,477,707	-23.498%
2026-05-26	12.0200	12.6800	11.8100	12.3700	+5.277%	2,077,253	-18.674%
2026-05-22	11.5900	12.4600	11.5600	11.7500	+1.644%	1,842,776	-14.383%
2026-05-21	10.9700	11.5800	10.6900	11.5600	+3.677%	1,493,390	-12.976%
2026-05-20	10.7200	11.1750	10.2400	11.1500	+4.011%	1,186,679	-9.776%
2026-05-19	10.2400	11.0000	9.9900	10.7200	+3.077%	1,319,016	-6.157%
2026-05-18	10.1600	10.4200	9.7000	10.4000	+2.868%	1,513,481	-3.269%
2026-05-15	10.1200	10.5150	10.0600	10.1100	-1.173%	1,178,762	-0.495%
2026-05-14	10.0800	10.5500	10.0200	10.2300	+2.300%	1,569,883	-1.662%
2026-05-13	9.8000	10.2900	9.7300	10.0000	+2.775%	1,860,758	+0.600%
2026-05-12	10.0100	10.7600	9.7200	9.7300	-5.073%	2,710,302	+3.392%
2026-05-11	10.2000	10.4100	10.0400	10.2500	-0.582%	1,356,227	-1.854%
2026-05-08	10.4700	10.8200	10.1850	10.3100	-1.528%	1,506,490	-2.425%
2026-05-07	10.8000	10.9043	10.4600	10.4700	-2.695%	1,261,013	-3.916%
2026-05-06	10.5300	11.3250	10.5000	10.7600	+2.868%	1,257,391	-6.506%
2026-05-05	10.8000	10.9900	10.3200	10.4600	-3.148%	1,604,465	-3.824%
2026-05-04	11.6000	11.6999	10.7450	10.8000	-7.137%	2,115,683	-6.852%
2026-05-01	11.3500	12.1000	11.2700	11.6300	+3.194%	1,650,313	-13.500%
2026-04-30	11.2200	11.3700	10.8000	11.2700	+1.167%	1,633,551	-10.736%
2026-04-29	11.3000	11.4000	10.5700	11.1400	-2.792%	2,151,974	-9.695%
2026-04-28	12.6900	12.7100	11.4500	11.4600	-9.835%	1,434,778	-12.216%
2026-04-27	12.3500	13.0900	12.2900	12.7100	+3.082%	2,147,032	-20.850%
2026-04-24	12.6600	12.6650	12.1200	12.3300	-2.913%	1,591,241	-18.410%
2026-04-23	12.9400	13.1600	12.5500	12.7000	-1.779%	1,002,172	-20.787%
2026-04-22	12.8000	13.0750	12.6000	12.9300	+1.016%	3,813,258	-22.196%
2026-04-21	13.9500	14.0600	12.8000	12.8000	-7.514%	1,861,814	-21.406%
2026-04-20	13.9800	14.6900	13.6900	13.8400	-3.081%	1,683,977	-27.312%
2026-04-17	14.5500	15.0200	14.0000	14.2800	+0.281%	2,907,468	-29.552%
2026-04-16	13.6900	14.4600	13.6000	14.2400	+4.399%	1,814,170	-29.354%
2026-04-15	13.4700	13.8950	13.1900	13.6400	+0.664%	1,095,283	-26.246%
2026-04-14	12.5500	13.7100	12.5350	13.5500	+7.115%	1,067,329	-25.756%
2026-04-13	12.6200	12.7000	12.0000	12.6500	-1.786%	924,446	-20.474%
2026-04-10	13.5500	13.6500	12.6400	12.8800	-4.451%	864,152	-21.894%
2026-04-09	12.9400	13.8300	12.8400	13.4800	+3.295%	1,177,659	-25.371%
2026-04-08	13.0000	13.6250	12.5500	13.0500	+7.319%	1,653,693	-22.912%
2026-04-07	12.2600	12.4250	11.9000	12.1600	+0.247%	1,238,205	-17.270%
2026-04-06	12.1600	12.3850	11.5200	12.1300	-1.781%	1,498,997	-17.065%
2026-04-02	12.0900	12.5600	11.7550	12.3500	-1.750%	3,337,021	-18.543%
2026-04-01	11.5700	13.4200	11.5146	12.5700	+16.066%	4,465,601	-19.968%
2026-03-31	10.2300	10.9000	10.0500	10.8300	+7.869%	3,153,690	-7.110%
2026-03-30	10.1000	10.2494	9.6850	10.0400	+2.345%	4,197,010	+0.199%
2026-03-27	10.6900	10.6900	9.6100	9.8100	-7.887%	2,823,389	+2.548%
2026-03-26	11.8200	12.0698	10.4710	10.6500	-12.056%	2,005,540	-5.540%
2026-03-25	11.5100	12.1400	11.3300	12.1100	+6.790%	1,758,579	-16.928%
2026-03-24	11.6300	11.8200	11.1500	11.3400	-3.980%	1,543,947	-11.287%
2026-03-23	13.3500	13.3900	11.7900	11.8100	-7.878%	2,667,527	-14.818%
2026-03-20	13.9200	13.9200	12.7850	12.8200	-6.831%	5,627,322	-21.529%
2026-03-19	13.1500	13.8100	12.9550	13.7600	+2.994%	1,470,453	-26.890%
2026-03-18	13.3900	13.8000	13.0701	13.3600	-0.964%	1,372,041	-24.701%
2026-03-17	12.8000	13.5100	12.8000	13.4900	+6.472%	1,102,280	-25.426%
2026-03-16	12.9400	13.1300	12.5500	12.6700	-2.087%	1,388,671	-20.600%
2026-03-13	13.0350	13.1199	12.6400	12.9400	-0.231%	1,212,758	-22.257%
2026-03-12	12.9600	13.2000	12.8100	12.9700	-2.039%	860,046	-22.436%
2026-03-11	13.7600	13.8050	12.9500	13.2400	-3.216%	1,100,237	-24.018%
2026-03-10	13.5400	14.2200	13.2100	13.6800	-0.581%	1,258,211	-26.462%
2026-03-09	13.3500	13.9650	12.8000	13.7600	-1.503%	1,789,462	-26.890%
2026-03-06	14.6000	14.8000	13.4900	13.9700	-6.742%	1,376,404	-27.989%
2026-03-05	15.2200	15.4079	14.5350	14.9800	-2.979%	720,756	-32.844%
2026-03-04	14.7300	15.5400	14.2250	15.4400	+4.891%	1,045,509	-34.845%
2026-03-03	13.8100	14.7250	13.2200	14.7200	+3.371%	1,233,087	-31.658%
2026-03-02	14.3300	14.7500	14.1600	14.2400	-3.261%	1,248,750	-29.354%
2026-02-27	15.1300	15.1900	14.6000	14.7200	-5.032%	699,020	-31.658%
2026-02-26	15.0600	15.6700	14.9100	15.5000	+3.402%	767,148	-35.097%
2026-02-25	14.8300	15.0600	14.3300	14.9900	+2.461%	1,009,264	-32.889%
2026-02-24	14.8700	15.0700	14.5300	14.6300	-3.177%	854,561	-31.237%
2026-02-23	15.2100	15.2400	14.4500	15.1100	-1.947%	1,057,636	-33.422%
2026-02-20	15.5600	15.8300	15.0600	15.4100	-1.155%	902,284	-34.718%
2026-02-19	16.3800	16.5900	15.2950	15.5900	-5.572%	1,526,919	-35.471%
2026-02-18	15.8100	16.8950	15.7150	16.5100	+4.296%	997,897	-39.067%
2026-02-17	15.1200	15.9400	14.7950	15.8300	+6.599%	1,011,791	-36.450%
2026-02-13	15.5250	15.7299	14.8200	14.8500	-4.101%	1,755,733	-32.256%
2026-02-12	17.4900	17.7500	15.4800	15.4850	-11.565%	953,573	-35.034%
2026-02-11	17.7700	17.9500	17.3050	17.5100	-2.069%	658,159	-42.547%
2026-02-10	18.0100	18.3900	17.8500	17.8800	-1.758%	519,596	-43.736%
2026-02-09	19.1800	19.3800	18.0000	18.2000	-5.553%	561,537	-44.725%
2026-02-06	18.7800	19.6099	18.7800	19.2700	+2.446%	641,993	-47.794%
2026-02-05	19.5300	19.9507	18.5600	18.8100	-4.904%	635,808	-46.518%
2026-02-04	19.7600	20.7000	19.6500	19.7800	+1.801%	827,835	-49.141%
2026-02-03	20.0300	20.4650	19.0800	19.4300	-3.237%	740,679	-48.224%
2026-02-02	18.8900	20.1850	18.7800	20.0800	+6.979%	1,246,330	-49.900%
2026-01-30	18.5800	18.9700	17.6100	18.7700	-0.319%	978,528	-46.404%
2026-01-29	19.2200	19.5250	18.8300	18.8300	-2.029%	790,651	-46.575%
2026-01-28	19.5000	19.9200	18.9489	19.2200	-0.363%	676,017	-47.659%
2026-01-27	18.9300	19.3800	18.8600	19.2900	+1.526%	659,816	-47.849%
2026-01-26	20.2000	20.5300	18.6750	19.0000	-7.498%	1,160,934	-47.053%
2026-01-23	20.5000	20.6300	20.1301	20.5400	-0.725%	664,920	-51.022%
2026-01-22	21.2500	22.1000	20.6850	20.6900	-2.267%	724,867	-51.377%
2026-01-21	21.1800	21.6600	20.2300	21.1700	+2.518%	1,579,050	-52.480%
2026-01-20	19.4900	21.4200	19.1400	20.6500	+4.929%	1,563,536	-51.283%
2026-01-16	20.1000	20.4400	19.3100	19.6800	+1.863%	1,635,590	-48.882%
2026-01-15	18.2300	19.4600	17.9000	19.3200	+5.171%	1,323,553	-47.930%
2026-01-14	17.9500	18.8600	17.8600	18.3700	+2.283%	1,008,793	-45.237%
2026-01-13	17.6200	18.2300	17.5300	17.9600	+1.469%	855,180	-43.987%
2026-01-12	17.0400	17.8800	17.0400	17.7000	+2.312%	923,272	-43.164%
2026-01-09	17.1200	17.4099	16.6700	17.3000	+0.523%	851,107	-41.850%
2026-01-08	16.1600	17.8800	16.0500	17.2100	+4.684%	962,671	-41.546%
2026-01-07	16.6300	16.8550	16.2000	16.4400	-1.261%	873,595	-38.808%
2026-01-06	16.5600	17.2800	16.2100	16.6500	-1.363%	994,925	-39.580%
2026-01-05	17.0400	17.6900	16.7900	16.8800	-0.939%	1,219,727	-40.403%
2026-01-02	16.3200	17.4800	16.0600	17.0400	+5.120%	1,357,446	-40.962%
2025-12-31	15.9300	16.2700	15.8000	16.2100	+1.694%	764,816	-37.940%
2025-12-30	15.8700	16.0800	15.7100	15.9400	-0.125%	823,376	-36.888%
2025-12-29	16.4100	16.4100	15.6750	15.9600	-2.326%	874,097	-36.967%
2025-12-26	16.1400	16.4150	16.1000	16.3400	+0.616%	640,620	-38.433%
2025-12-24	16.1100	16.4000	16.0800	16.2400	-0.062%	362,182	-38.054%
2025-12-23	15.9600	16.5199	15.8805	16.2500	+1.309%	937,911	-38.092%
2025-12-22	16.7800	16.8650	15.9000	16.0400	-5.703%	1,907,555	-37.282%
2025-12-19	17.9700	17.9700	16.9500	17.0100	-5.657%	1,836,533	-40.858%
2025-12-18	18.5700	18.7550	17.9300	18.0300	-2.751%	1,154,523	-44.204%
2025-12-17	18.4800	19.1100	18.2850	18.5400	+0.270%	1,098,922	-45.739%
2025-12-16	19.6100	19.8250	18.3200	18.4900	-5.325%	1,300,253	-45.592%
2025-12-15	19.8600	20.0100	19.3800	19.5300	-1.662%	1,111,995	-48.490%
2025-12-12	20.9500	20.9500	19.5200	19.8600	-4.104%	1,120,508	-49.345%
2025-12-11	20.6400	21.2650	20.2901	20.7100	+1.969%	1,587,151	-51.424%
2025-12-10	18.3500	21.1800	18.3100	20.3100	+13.022%	6,261,401	-50.468%
2025-12-09	17.4900	18.0700	17.1500	17.9700	+1.125%	3,763,387	-44.018%
2025-12-08	17.3400	17.8000	17.1800	17.7700	+2.598%	1,177,721	-43.388%
2025-12-05	18.1700	18.2200	17.2700	17.3200	-4.730%	1,062,122	-41.917%
2025-12-04	17.5600	18.2950	17.0700	18.1800	+3.767%	1,385,562	-44.664%
2025-12-03	17.4500	17.8100	17.2600	17.5200	-0.057%	927,177	-42.580%
2025-12-02	17.3500	17.7700	17.0400	17.5300	0.000%	1,241,839	-42.613%
2025-12-01	17.2400	17.8100	17.0000	17.5300	+0.229%	1,575,594	-42.613%
2025-11-28	17.4500	18.1000	17.2500	17.4900	+0.517%	791,497	-42.481%
2025-11-26	15.9700	17.4800	15.9400	17.4000	+8.750%	2,186,859	-42.184%
2025-11-25	14.0000	16.1400	14.0000	16.0000	+15.440%	2,095,943	-37.125%
2025-11-24	13.8100	14.3000	13.5200	13.8600	-1.841%	2,678,291	-27.417%
2025-11-21	13.1300	14.2450	13.0400	14.1200	+7.622%	1,185,316	-28.754%
2025-11-20	13.6400	13.8800	13.0750	13.1200	-3.173%	854,172	-23.323%
2025-11-19	14.2500	14.2700	13.5200	13.5500	-4.846%	1,079,551	-25.756%
2025-11-18	14.3000	14.4800	13.9700	14.2400	-3.392%	1,038,332	-29.354%
2025-11-17	14.0200	15.2300	13.9500	14.7400	+4.170%	1,577,246	-31.750%
2025-11-14	14.6800	14.9500	14.0300	14.1500	-5.478%	922,487	-28.905%
2025-11-13	14.8200	15.5500	14.7150	14.9700	0.000%	1,331,470	-32.799%
2025-11-12	14.3000	15.0700	14.3000	14.9700	+4.905%	1,413,207	-32.799%
2025-11-11	13.7900	14.4400	13.7400	14.2700	+3.406%	1,024,128	-29.502%
2025-11-10	14.2600	14.4000	13.4300	13.8000	-1.499%	1,344,190	-27.101%
2025-11-07	13.2300	14.0600	13.1600	14.0100	+5.896%	1,477,793	-28.194%
2025-11-06	14.0800	14.0800	13.1200	13.2300	-7.418%	2,116,905	-23.961%
2025-11-05	14.1800	14.5600	13.8300	14.2900	+0.847%	1,323,094	-29.601%
2025-11-04	14.3900	14.4800	14.0500	14.1700	-2.141%	1,225,591	-29.005%
2025-11-03	14.5200	14.8700	14.1200	14.4800	-1.430%	1,827,752	-30.525%
2025-10-31	15.0000	15.2300	14.2450	14.6900	-2.262%	2,788,483	-31.518%
2025-10-30	15.9900	16.0800	14.9550	15.0300	-6.588%	2,201,798	-33.067%
2025-10-29	17.0500	17.0950	16.0500	16.0900	-5.906%	1,213,785	-37.477%
2025-10-28	17.4400	17.5900	17.0600	17.1000	-3.499%	1,127,537	-41.170%
2025-10-27	17.6500	18.1600	17.4500	17.7200	+1.489%	1,579,809	-43.228%
2025-10-24	18.0900	18.0900	17.1878	17.4600	-1.578%	1,722,707	-42.383%
2025-10-23	17.8400	18.1000	17.5700	17.7400	-0.561%	1,086,929	-43.292%
2025-10-22	18.9600	19.2000	17.7450	17.8400	-4.752%	1,630,939	-43.610%
2025-10-21	17.7800	19.0000	17.7400	18.7300	+5.581%	3,006,865	-46.289%
2025-10-20	18.2000	18.4600	17.5500	17.7400	-1.444%	990,711	-43.292%
2025-10-17	18.4400	18.7000	17.9900	18.0000	-2.913%	1,007,421	-44.111%
2025-10-16	19.0600	19.0600	18.3700	18.5400	-2.626%	746,003	-45.739%
2025-10-15	18.9100	19.5100	18.7100	19.0400	+1.438%	1,242,451	-47.164%
2025-10-14	17.5200	19.1300	17.2900	18.7700	+6.225%	1,924,869	-46.404%
2025-10-13	17.0000	17.7200	16.9650	17.6700	+4.804%	920,521	-43.067%
2025-10-10	17.1800	17.3800	16.8450	16.8600	-1.748%	785,988	-40.332%
2025-10-09	17.6300	17.6900	17.1400	17.1600	-2.666%	913,425	-41.375%
2025-10-08	17.7500	17.7500	17.2500	17.6300	-0.339%	951,003	-42.938%
2025-10-07	18.0000	18.1900	17.6400	17.6900	-1.886%	1,050,995	-43.132%
2025-10-06	18.9800	18.9800	17.9800	18.0300	-4.249%	1,186,879	-44.204%
2025-10-03	18.2500	19.2500	18.2131	18.8300	+3.918%	1,444,154	-46.575%
2025-10-02	18.0100	18.3500	17.7100	18.1200	+0.443%	1,011,778	-44.481%
2025-10-01	18.1000	18.4250	17.6500	18.0400	-0.661%	1,586,786	-44.235%
2025-09-30	18.8000	18.8800	18.0350	18.1600	-4.371%	1,185,702	-44.604%
2025-09-29	19.4900	19.4900	18.1400	18.9900	-1.351%	1,617,269	-47.025%
2025-09-26	19.1000	19.3700	19.0100	19.2500	+0.680%	750,213	-47.740%
2025-09-25	19.2300	19.5250	19.0500	19.1200	-1.747%	814,482	-47.385%
2025-09-24	19.4000	20.0350	19.2800	19.4600	+0.413%	1,078,256	-48.304%
2025-09-23	19.6400	19.8699	19.2000	19.3800	-0.768%	1,078,943	-48.091%
2025-09-22	19.3700	19.9418	19.1000	19.5300	-0.408%	1,642,450	-48.490%
2025-09-19	20.3100	20.5750	19.5550	19.6100	-3.825%	2,784,739	-48.700%
2025-09-18	21.2200	21.3900	20.3600	20.3900	-3.730%	1,746,023	-50.662%
2025-09-17	20.1000	21.8400	20.0460	21.1800	+5.164%	3,118,600	-52.502%
2025-09-16	19.4850	21.2000	19.0800	20.1400	-16.742%	6,432,579	-50.050%
2025-09-15	24.3400	24.9900	23.8600	24.1900	+2.327%	5,979,361	-58.413%
2025-09-12	23.0300	23.7500	22.6000	23.6400	+2.649%	1,892,923	-57.445%
2025-09-11	22.2000	23.1000	21.7950	23.0300	+3.599%	1,039,094	-56.318%
2025-09-10	22.3100	22.5207	21.8200	22.2300	-0.359%	908,556	-54.746%
2025-09-09	22.9400	23.0350	22.2100	22.3100	-4.167%	1,043,565	-54.908%
2025-09-08	23.6900	23.8100	22.5000	23.2800	-1.896%	1,016,984	-56.787%
2025-09-05	24.3100	24.6900	23.1650	23.7300	-1.942%	800,309	-57.606%
2025-09-04	24.2500	24.4500	23.7000	24.2000	-0.165%	733,874	-58.430%
2025-09-03	24.4400	25.2500	23.9400	24.2400	-3.542%	1,120,032	-58.498%
2025-09-02	25.0400	25.1950	24.3000	25.1300	-2.104%	844,200	-59.968%
2025-08-29	24.5900	25.6900	24.2800	25.6700	+4.477%	692,184	-60.810%
2025-08-28	25.3900	25.4000	24.2950	24.5700	-3.382%	988,817	-59.056%
2025-08-27	25.5650	26.3100	25.0800	25.4300	-1.777%	954,451	-60.440%
2025-08-26	24.8200	25.9300	24.5300	25.8900	+4.227%	933,139	-61.143%
2025-08-25	25.2200	25.2200	24.3400	24.8400	-1.973%	543,419	-59.501%
2025-08-22	23.9600	25.5500	23.9600	25.3400	+5.671%	887,562	-60.300%
2025-08-21	24.1000	24.1800	23.3300	23.9800	-0.539%	697,620	-58.048%
2025-08-20	24.6600	24.8400	24.0000	24.1100	-2.900%	627,619	-58.275%
2025-08-19	25.1400	25.5300	24.6900	24.8300	-0.161%	560,949	-59.484%
2025-08-18	25.5600	25.6900	24.8500	24.8700	-2.776%	694,492	-59.550%
2025-08-15	26.1700	26.6749	25.4000	25.5800	-1.578%	682,147	-60.672%
2025-08-14	25.5800	26.0900	25.1000	25.9900	-1.066%	688,768	-61.293%
2025-08-13	26.1000	26.7200	25.6550	26.2700	+1.350%	616,287	-61.705%
2025-08-12	24.3500	26.1900	24.2083	25.9200	+8.407%	761,072	-61.188%
2025-08-11	24.0500	24.5400	23.6450	23.9100	+0.084%	690,977	-57.926%
2025-08-08	25.5000	25.5100	23.6700	23.8900	-7.007%	1,148,614	-57.890%
2025-08-07	25.2300	25.7100	24.8950	25.6900	+2.107%	664,436	-60.841%
2025-08-06	26.4500	26.5550	24.7100	25.1600	-4.949%	1,229,396	-60.016%
2025-08-05	27.8200	28.0200	26.3000	26.4700	-4.818%	813,658	-61.995%
2025-08-04	28.1600	28.8800	27.7900	27.8100	-1.032%	647,429	-63.826%
2025-08-01	28.7500	28.9250	27.7600	28.1000	-3.899%	754,265	-64.199%
2025-07-31	30.0600	30.1600	28.8550	29.2400	-4.163%	587,794	-65.595%
2025-07-30	30.0050	31.0400	29.9001	30.5100	+2.970%	612,752	-67.027%
2025-07-29	31.8500	32.1050	29.5800	29.6300	-7.810%	784,031	-66.048%
2025-07-28	32.5500	33.2999	31.7500	32.1400	-2.132%	741,249	-68.699%
2025-07-25	32.7650	32.9900	31.6950	32.8400	+2.786%	1,122,246	-69.367%
2025-07-24	33.8100	33.8100	31.8800	31.9500	-6.524%	1,062,066	-68.513%
2025-07-23	31.5500	35.3750	31.5500	34.1800	+9.376%	2,319,351	-70.568%
2025-07-22	30.8600	31.5350	30.5450	31.2500	+2.358%	672,394	-67.808%
2025-07-21	30.2500	31.0639	30.1100	30.5300	+1.937%	596,279	-67.049%
2025-07-18	29.9300	30.0900	29.2400	29.9500	+1.457%	657,231	-66.411%
2025-07-17	30.1400	30.3700	29.2200	29.5200	-2.057%	927,777	-65.921%
2025-07-16	30.8300	31.3000	29.9000	30.1400	-0.920%	795,473	-66.622%
2025-07-15	31.9800	32.4600	30.2600	30.4200	-5.115%	769,876	-66.930%
2025-07-14	32.6500	33.0000	31.8150	32.0600	-0.682%	830,272	-68.621%
2025-07-11	32.3200	32.6750	31.8000	32.2800	-0.799%	694,286	-68.835%
2025-07-10	32.5800	33.7100	32.1600	32.5400	+1.831%	739,143	-69.084%
2025-07-09	32.5500	32.6052	31.6500	31.9550	-1.129%	812,315	-68.518%
2025-07-08	33.0900	33.2800	32.0900	32.3200	-1.283%	797,843	-68.874%
2025-07-07	33.8800	34.3900	32.1500	32.7400	-5.239%	994,154	-69.273%
2025-07-03	34.0500	35.5300	33.6700	34.5500	+2.158%	1,146,020	-70.883%
2025-07-02	31.4900	33.9700	31.4900	33.8200	+8.571%	1,253,887	-70.254%
2025-07-01	30.2900	31.7700	30.2900	31.1500	+3.557%	1,127,068	-67.705%
2025-06-30	30.6900	32.0200	29.8950	30.0800	-1.215%	1,344,208	-66.556%
2025-06-27	30.8000	30.8000	29.5500	30.4500	-0.098%	1,557,373	-66.962%
2025-06-26	30.7600	30.8550	29.8000	30.4800	+0.263%	809,243	-66.995%
2025-06-25	31.8000	32.0350	30.2200	30.4000	-4.583%	820,426	-66.908%
2025-06-24	31.8200	32.5825	31.5000	31.8600	+0.632%	781,015	-68.424%
2025-06-23	32.4000	32.4000	30.9000	31.6600	-3.387%	1,193,605	-68.225%
2025-06-20	32.7000	32.9000	31.6500	32.7700	+2.215%	1,900,619	-69.301%
2025-06-18	32.6500	33.0000	31.4400	32.0600	-1.927%	1,100,217	-68.621%
2025-06-17	32.0000	32.9450	31.8600	32.6900	+0.368%	1,302,714	-69.226%
2025-06-16	30.7200	32.8000	30.3900	32.5700	+7.955%	1,585,441	-69.113%
2025-06-13	29.9300	31.2900	29.6500	30.1700	-1.694%	1,443,442	-66.656%
2025-06-12	29.5900	31.1700	29.1200	30.6900	+0.755%	2,094,185	-67.221%
2025-06-11	28.8500	30.8399	28.2000	30.4600	+17.743%	5,464,873	-66.973%
2025-06-10	25.7000	26.6400	25.5300	25.8700	+1.173%	3,346,781	-61.113%
2025-06-09	24.2500	25.9900	24.2352	25.5700	+7.189%	1,881,370	-60.657%
2025-06-06	23.0900	23.9250	22.7000	23.8550	+5.367%	1,119,623	-57.829%
2025-06-05	23.6500	23.6500	21.9250	22.6400	-4.432%	1,269,484	-55.565%
2025-06-04	21.9200	23.8500	21.6150	23.6900	+9.171%	1,583,744	-57.535%
2025-06-03	21.6000	21.9400	21.2750	21.7000	+0.092%	873,381	-53.641%
2025-06-02	21.7800	22.1400	20.7500	21.6800	-1.275%	1,285,104	-53.598%
2025-05-30	21.9700	22.7100	21.8200	21.9600	-0.678%	597,128	-54.189%
2025-05-29	22.6200	22.9900	21.7600	22.1100	-1.383%	1,058,806	-54.500%
2025-05-28	22.4600	22.6300	21.7426	22.4200	-1.103%	937,863	-55.129%
2025-05-27	21.1900	22.9550	20.9600	22.6700	+10.424%	1,263,640	-55.624%
2025-05-23	20.2300	20.8100	19.9305	20.5300	-1.817%	790,622	-50.999%
2025-05-22	20.1400	21.0300	19.8900	20.9100	+3.823%	639,630	-51.889%
2025-05-21	21.1300	21.3200	20.0800	20.1400	-6.500%	629,102	-50.050%
2025-05-20	21.3800	21.6650	20.9500	21.5400	+1.079%	745,230	-53.296%
2025-05-19	21.2100	21.5650	20.8500	21.3100	-1.388%	854,040	-52.792%
2025-05-16	22.3200	22.3400	21.5800	21.6100	-3.613%	675,354	-53.447%
2025-05-15	21.9100	22.5600	21.5600	22.4200	+0.719%	583,778	-55.129%
2025-05-14	21.6700	22.4000	21.1500	22.2600	+3.583%	916,603	-54.807%
2025-05-13	22.4200	22.6000	21.3501	21.4900	-2.848%	1,065,092	-53.188%
2025-05-12	21.3800	22.2200	21.0500	22.1200	+11.380%	1,597,941	-54.521%
2025-05-09	21.0300	21.1850	19.8450	19.8600	-5.608%	902,368	-49.345%
2025-05-08	21.0900	21.5000	20.7850	21.0400	+0.238%	865,852	-52.186%
2025-05-07	19.8900	21.1000	19.6300	20.9900	+6.494%	987,772	-52.072%
2025-05-06	19.2900	19.8700	19.1200	19.7100	+0.203%	618,406	-48.960%
2025-05-05	19.2600	20.3650	18.9150	19.6700	+1.970%	1,101,178	-48.856%
2025-05-02	19.1100	19.6800	18.8250	19.2900	+3.045%	734,873	-47.849%
2025-05-01	19.4300	19.8800	18.7050	18.7200	-2.449%	1,647,392	-46.261%
2025-04-30	19.6300	19.8300	18.7500	19.1900	-2.983%	1,124,667	-47.577%
2025-04-29	19.8300	19.9700	19.4000	19.7800	+0.253%	709,364	-49.141%
2025-04-28	19.8000	20.3263	19.4400	19.7300	+1.128%	1,015,654	-49.012%
2025-04-25	19.5100	19.7000	19.1600	19.5100	+0.775%	899,138	-48.437%
2025-04-24	19.3300	19.5500	18.8500	19.3600	-0.616%	1,309,259	-48.037%
2025-04-23	20.4800	20.8400	19.4800	19.4800	-1.517%	1,030,286	-48.357%
2025-04-22	19.7300	19.9300	19.0100	19.7800	+1.644%	1,006,892	-49.141%
2025-04-21	19.8900	19.9400	18.9000	19.4600	-2.603%	1,274,317	-48.304%
2025-04-17	18.2000	20.1500	18.2000	19.9800	+9.240%	1,828,450	-49.650%
2025-04-16	17.9900	19.0000	17.8550	18.2900	+1.106%	1,280,025	-44.997%
2025-04-15	17.6300	18.3800	17.4600	18.0900	+2.319%	1,476,240	-44.389%
2025-04-14	17.4800	17.9670	16.8900	17.6800	+3.392%	1,642,979	-43.100%
2025-04-11	17.6000	17.9200	16.3400	17.1000	-2.924%	1,160,527	-41.170%
2025-04-10	16.9100	17.9100	16.1900	17.6150	+0.485%	1,416,668	-42.890%
2025-04-09	15.9600	17.9000	15.1300	17.5300	+9.153%	2,442,870	-42.613%
2025-04-08	18.5300	19.5600	15.5020	16.0600	-0.803%	4,281,502	-37.360%
2025-04-07	16.1250	17.0900	15.0800	16.1900	-3.831%	3,150,575	-37.863%
2025-04-04	16.5500	16.9400	15.5000	16.8350	-0.971%	1,827,099	-40.244%
2025-04-03	17.6200	17.6200	16.6400	17.0000	-8.058%	1,726,591	-40.824%
2025-04-02	17.3800	18.5300	17.2200	18.4900	+2.155%	1,359,939	-45.592%
2025-04-01	17.6200	18.3500	17.1300	18.1000	+3.017%	1,389,091	-44.420%
2025-03-31	18.6300	18.6900	17.3550	17.5700	-6.889%	1,330,796	-42.743%
2025-03-28	19.7700	19.8200	18.5900	18.8700	-4.841%	708,647	-46.688%
2025-03-27	19.5500	20.0700	19.2705	19.8300	+0.507%	798,330	-49.269%
2025-03-26	20.1100	20.4300	19.4500	19.7300	-2.568%	818,043	-49.012%
2025-03-25	21.2200	21.2200	19.9762	20.2500	-4.301%	922,279	-50.321%
2025-03-24	20.2200	21.1800	20.0850	21.1600	+6.492%	882,528	-52.457%
2025-03-21	19.1100	19.9150	18.0500	19.8700	+2.847%	1,312,973	-49.371%
2025-03-20	18.8300	19.9200	18.6738	19.3200	+2.602%	1,173,235	-47.930%
2025-03-19	18.6200	18.8650	18.0800	18.8300	+0.803%	1,020,044	-46.575%
2025-03-18	18.5600	18.8500	18.1700	18.6800	-1.321%	945,511	-46.146%
2025-03-17	17.6500	19.1200	17.1700	18.9300	+8.793%	1,350,833	-46.857%
2025-03-14	17.5300	17.5900	17.1300	17.4000	-0.172%	1,116,180	-42.184%
2025-03-13	19.2400	19.2400	17.0150	17.4300	-9.642%	2,200,804	-42.283%
2025-03-12	18.8600	19.6942	18.5500	19.2900	+3.155%	1,189,386	-47.849%
2025-03-11	20.6400	20.8150	18.2600	18.7000	-10.139%	1,893,857	-46.203%
2025-03-10	19.2400	21.3900	19.2100	20.8100	+7.852%	1,624,809	-51.658%
2025-03-07	19.5700	19.9200	19.1543	19.2950	-1.506%	966,380	-47.862%
2025-03-06	18.5300	19.8900	18.4200	19.5900	+4.036%	1,060,626	-48.647%
2025-03-05	19.0200	19.3300	18.5200	18.8300	-0.790%	1,249,339	-46.575%
2025-03-04	18.5300	19.5200	18.2700	18.9800	-0.836%	1,664,238	-46.997%
2025-03-03	20.9600	21.0500	19.0650	19.1400	-8.377%	2,095,614	-47.440%
2025-02-28	21.0400	21.3600	20.5700	20.8900	-2.063%	1,796,331	-51.843%
2025-02-27	22.4500	22.6000	21.3150	21.3300	-5.368%	1,435,285	-52.836%
2025-02-26	23.0400	23.1800	22.1450	22.5400	-1.915%	1,363,709	-55.368%
2025-02-25	23.9300	24.4300	22.9400	22.9800	-4.528%	1,085,549	-56.223%
2025-02-24	23.9500	24.6400	23.6200	24.0700	+1.819%	1,254,676	-58.205%
2025-02-21	24.6600	24.9000	23.2200	23.6400	-2.031%	1,461,485	-57.445%
2025-02-20	24.8600	25.0200	23.8600	24.1300	-4.246%	1,203,794	-58.309%