Dave & Buster's Entertainment (NQ: PLAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	49.93	50.70	49.02	49.10	1,221,114	-0.85(-1.70%)
Mar 30, 2022	49.49	52.54	49.10	49.95	2,872,479	+0.42(+0.85%)
Mar 29, 2022	43.75	50.00	43.55	49.53	6,617,745	+6.41(+14.87%)
Mar 28, 2022	44.25	44.34	42.69	43.12	2,843,951	-0.22(-0.51%)
Mar 25, 2022	43.87	44.03	42.01	43.34	1,169,528	-0.63(-1.43%)
Mar 24, 2022	44.61	44.66	43.21	43.97	925,456	-0.40(-0.90%)
Mar 23, 2022	43.45	45.08	43.00	44.37	762,934	+0.73(+1.67%)
Mar 22, 2022	42.41	43.98	42.29	43.64	1,673,597	+1.40(+3.31%)
Mar 21, 2022	43.27	43.27	41.27	42.24	658,935	-0.60(-1.40%)
Mar 18, 2022	42.82	44.00	42.66	42.84	1,226,881	-0.52(-1.20%)
Mar 17, 2022	42.36	43.46	41.81	43.36	475,811	+0.59(+1.38%)
Mar 16, 2022	40.48	42.96	40.36	42.77	1,009,816	+2.95(+7.41%)
Mar 15, 2022	39.32	40.48	38.94	39.82	571,659	+1.08(+2.79%)
Mar 14, 2022	39.62	40.12	38.35	38.74	618,084	-0.60(-1.53%)
Mar 11, 2022	39.64	39.89	38.74	39.34	636,100	+0.18(+0.46%)
Mar 10, 2022	37.76	39.33	37.55	39.16	719,400	+0.67(+1.74%)
Mar 09, 2022	37.40	39.21	37.24	38.49	818,550	+2.34(+6.47%)
Mar 08, 2022	34.89	37.36	33.63	36.15	1,386,894	+1.29(+3.70%)
Mar 07, 2022	40.80	40.99	34.67	34.86	2,278,911	-6.07(-14.83%)
Mar 04, 2022	43.33	43.40	40.16	40.93	1,210,786	-2.65(-6.08%)
Mar 03, 2022	46.47	46.60	43.07	43.58	1,223,409	-2.92(-6.28%)
Mar 02, 2022	44.71	47.19	44.14	46.50	2,875,188	+2.39(+5.42%)
Mar 01, 2022	43.35	44.33	42.99	44.11	1,714,258	+0.77(+1.78%)
Feb 28, 2022	42.75	43.48	42.04	43.34	723,128	+0.18(+0.42%)
Feb 25, 2022	41.75	43.25	41.68	43.16	659,053	+1.42(+3.40%)
Feb 24, 2022	38.98	41.86	38.80	41.74	807,189	+0.89(+2.18%)
Feb 23, 2022	41.85	42.45	40.50	40.85	668,411	-0.62(-1.50%)
Feb 22, 2022	41.51	42.78	41.16	41.47	594,665	-0.96(-2.26%)
Feb 18, 2022				42.43	0	+0.04(+0.09%)
Feb 17, 2022	43.46	44.50	42.19	42.39	1,002,163	-1.51(-3.44%)
Feb 16, 2022	41.65	43.98	41.62	43.90	985,948	+1.24(+2.91%)
Feb 15, 2022	40.40	42.91	40.11	42.66	1,251,482	+2.59(+6.46%)
Feb 14, 2022	39.40	40.56	39.40	40.07	813,233	+0.25(+0.63%)
Feb 11, 2022	39.35	41.55	39.35	39.82	1,148,622	-0.05(-0.13%)
Feb 10, 2022	39.00	42.84	39.00	39.87	1,938,715	+0.41(+1.04%)
Feb 09, 2022	39.30	39.95	38.87	39.46	972,385	+0.33(+0.84%)
Feb 08, 2022	38.00	39.40	37.75	39.13	1,602,126	+1.28(+3.38%)
Feb 07, 2022	36.78	38.12	36.50	37.85	1,584,279	+1.33(+3.64%)
Feb 04, 2022	35.93	36.88	35.30	36.52	866,736	+0.64(+1.78%)
Feb 03, 2022	35.41	36.15		35.88	1,249,330	+0.08(+0.22%)
Feb 02, 2022	36.49	37.47	35.65	35.80	834,326	-0.69(-1.89%)
Feb 01, 2022	35.93	37.40	35.69	36.49	824,398	+1.18(+3.34%)
Jan 28, 2022	34.27	35.33	33.02	35.31	884,308	+1.19(+3.49%)
Jan 27, 2022	34.77	35.48	33.79	34.12	952,497	-0.59(-1.70%)
Jan 26, 2022	36.55	36.73	34.55	34.71	1,017,991	-1.03(-2.88%)
Jan 25, 2022	34.74	36.12	34.19	35.74	1,121,238	+0.34(+0.96%)
Jan 24, 2022	32.87	35.66	32.57	35.40	1,602,951	+1.43(+4.21%)
Jan 21, 2022	34.16	35.28	33.71	33.97	1,520,266	-0.69(-1.99%)
Jan 20, 2022	35.88	36.68	34.58	34.66	939,171	-0.91(-2.56%)
Jan 19, 2022	35.48	36.68	34.92	35.57	1,335,950	+0.26(+0.74%)
Jan 18, 2022	37.43	37.76	35.16	35.31	1,416,977	-2.75(-7.23%)
Jan 14, 2022				38.06	0	+0.01(+0.03%)
Jan 13, 2022	38.83	39.89	37.99	38.05	1,477,125	-0.61(-1.58%)
Jan 12, 2022	39.01	39.39	38.16	38.66	714,651	-0.02(-0.05%)
Jan 11, 2022	38.46	39.42	37.45	38.68	869,042	-0.03(-0.08%)
Jan 10, 2022	38.06	38.77	36.15	38.71	1,239,616	+0.28(+0.73%)
Jan 07, 2022	37.90	39.10	37.88	38.43	771,943	+0.11(+0.29%)
Jan 06, 2022	38.25	39.42	38.18	38.32	1,109,893	+0.00(+0.00%)
Jan 05, 2022	39.90	40.64	38.13	38.32	952,308	-1.59(-3.98%)
Jan 04, 2022	39.40	40.28	39.27	39.91	974,411	+0.73(+1.88%)
Jan 03, 2022	39.00	40.69	38.40	39.18	1,526,482	+0.78(+2.02%)
Dec 31, 2021	38.49	38.83	38.08	38.40	569,068	-0.09(-0.23%)
Dec 30, 2021	38.51	39.42	38.49	38.49	627,626	-0.26(-0.67%)
Dec 29, 2021	38.65	39.54	38.43	38.75	818,070	-0.12(-0.31%)
Dec 28, 2021	39.26	39.90	38.80	38.87	617,834	-0.68(-1.72%)
Dec 27, 2021	39.25	40.05	38.50	39.55	797,669	+0.08(+0.20%)
Dec 23, 2021	39.00	39.62	38.35	39.47	1,002,576	+0.90(+2.33%)
Dec 22, 2021	37.28	39.03	36.89	38.57	1,316,951	+1.29(+3.46%)
Dec 21, 2021	34.11	37.53	33.90	37.28	1,816,021	+3.91(+11.72%)
Dec 20, 2021	32.45	33.51	31.59	33.37	1,831,627	-0.39(-1.16%)
Dec 17, 2021	32.72	34.28	31.64	33.76	2,512,098	+0.65(+1.96%)
Dec 16, 2021	36.39	36.74	32.85	33.11	2,027,114	-2.99(-8.28%)
Dec 15, 2021	37.68	37.83	34.97	36.10	1,619,720	-1.92(-5.05%)
Dec 14, 2021	34.91	38.15	34.87	38.02	3,005,996	+2.33(+6.53%)
Dec 13, 2021	33.84	36.44	33.69	35.69	2,857,843	+1.43(+4.19%)
Dec 10, 2021	35.52	36.11	33.84	34.26	1,356,211	+0.02(+0.05%)
Dec 09, 2021	35.74	35.93	34.15	34.24	1,376,682	-1.73(-4.80%)
Dec 08, 2021	34.45	36.45	33.87	35.97	3,664,057	+2.87(+8.66%)
Dec 07, 2021	33.70	34.44	32.99	33.10	2,409,207	+0.44(+1.35%)
Dec 06, 2021	30.25	33.25	29.94	32.66	1,829,823	+2.50(+8.29%)
Dec 03, 2021	31.96	32.15	29.83	30.16	2,024,899	-1.92(-5.99%)
Dec 02, 2021	30.27	32.50	30.10	32.08	2,257,952	+1.94(+6.44%)
Dec 01, 2021	33.63	34.25	30.10	30.14	2,112,920	-2.34(-7.20%)
Nov 30, 2021	32.47	32.82	31.28	32.48	1,860,955	-0.69(-2.08%)
Nov 29, 2021	34.90	34.96	32.40	33.17	1,668,051	-0.94(-2.76%)
Nov 26, 2021	34.08	34.37	32.42	34.11	1,227,500	-2.30(-6.32%)
Nov 24, 2021	35.81	36.79	35.44	36.41	748,017	+0.27(+0.75%)
Nov 23, 2021	36.49	36.70	35.16	36.14	839,213	+0.04(+0.10%)
Nov 22, 2021	36.21	37.30	35.74	36.10	1,144,161	-0.32(-0.88%)
Nov 19, 2021	37.35	37.55	36.33	36.42	1,015,972	-1.70(-4.46%)
Nov 18, 2021	39.11	38.14	37.73	38.12	928,439	-0.92(-2.36%)
Nov 17, 2021	38.00	39.47	37.86	39.04	769,388	+0.69(+1.80%)
Nov 16, 2021	37.92	38.46	37.60	38.35	651,475	+0.34(+0.89%)
Nov 15, 2021	38.60	38.90	37.90	38.01	641,388	-0.01(-0.03%)
Nov 12, 2021	38.30	38.60	37.69	38.02	569,809	-0.37(-0.96%)
Nov 11, 2021	38.23	38.83	37.78	38.39	784,730	+0.16(+0.42%)
Nov 10, 2021	38.92			38.23	653,986	-1.13(-2.87%)
Nov 09, 2021	38.72	39.41	38.40	39.36	659,021	+0.47(+1.21%)
Nov 08, 2021	40.26	40.65	38.64	38.89	1,158,571	-1.51(-3.74%)
Nov 05, 2021	39.23	40.87	39.23	40.40	1,560,807	+2.62(+6.93%)
Nov 04, 2021	39.10	39.38	37.61	37.78	1,036,376	-0.86(-2.23%)
Nov 03, 2021	36.64	39.04	36.59	38.64	1,206,908	+1.68(+4.55%)
Nov 02, 2021	38.16	38.16	36.68	36.96	1,077,947	-1.20(-3.14%)
Nov 01, 2021	37.57	38.80	37.00	38.16	1,128,621	+1.03(+2.77%)
Oct 29, 2021	37.20	38.30	36.52	37.13	967,729	-0.08(-0.21%)
Oct 28, 2021	38.03		37.10	37.21	936,334	-0.83(-2.18%)
Oct 27, 2021	38.88	38.97	38.00	38.04	611,600	-0.81(-2.08%)
Oct 26, 2021	39.36			38.85	1,175,977	-0.62(-1.57%)
Oct 25, 2021	38.29	39.47	38.06	39.47	961,665	+1.20(+3.14%)
Oct 22, 2021	36.68	38.30	36.43	38.27	1,280,366	+1.37(+3.71%)
Oct 21, 2021	35.60	37.70	35.60	36.90	1,494,438	+1.12(+3.13%)
Oct 20, 2021	35.26	37.05	35.05	35.78	1,178,787	-0.54(-1.49%)
Oct 19, 2021	36.98	37.23	36.30	36.32	717,009	-0.43(-1.17%)
Oct 18, 2021	36.86	37.29	36.30	36.75	894,726	-0.28(-0.76%)
Oct 15, 2021	38.99	39.29	36.96	37.03	1,081,074	-1.20(-3.14%)
Oct 14, 2021	38.24	38.70	37.95	38.23	950,277	+0.09(+0.24%)
Oct 13, 2021	38.66	38.75	37.62	38.14	768,724	-0.87(-2.23%)
Oct 12, 2021	38.31	39.58	38.19	39.01	758,745	+0.92(+2.42%)
Oct 11, 2021	37.69	38.54	37.36	38.09	1,230,039	-0.05(-0.13%)
Oct 08, 2021	40.18	40.34	38.02	38.14	1,563,922	-2.35(-5.80%)
Oct 07, 2021	40.96	41.60	39.99	40.49	887,266	-0.65(-1.58%)
Oct 06, 2021	40.30	41.70	40.04	41.14	906,830	+0.48(+1.18%)
Oct 05, 2021	40.60	40.92	39.78	40.66	742,781	+0.24(+0.59%)
Oct 04, 2021	41.45	41.84	40.16	40.42	831,391	-1.19(-2.86%)
Oct 01, 2021	39.49	42.01	39.40	41.61	1,557,453	+3.28(+8.56%)
Sep 30, 2021	38.90	38.98	38.07	38.33	818,942	-0.80(-2.04%)
Sep 29, 2021	40.64	40.90	39.02	39.13	704,647	-1.17(-2.90%)
Sep 28, 2021	40.77	41.13	39.88	40.30	1,106,822	-0.79(-1.92%)
Sep 27, 2021	41.81	42.98	41.06	41.09	1,163,838	-0.49(-1.18%)
Sep 24, 2021	40.73	42.27	40.55	41.58	1,984,657	+1.73(+4.34%)
Sep 23, 2021	38.70	40.50	38.59	39.85	1,679,887	+1.45(+3.78%)
Sep 22, 2021	36.11	38.68	36.08	38.40	1,642,099	+2.49(+6.93%)
Sep 21, 2021	36.48	36.92	35.72	35.91	897,556	-0.59(-1.62%)
Sep 20, 2021	35.44	36.81	34.84	36.50	1,173,637	+0.08(+0.22%)
Sep 17, 2021	36.47	37.20	35.85	36.42	3,568,925	-0.06(-0.16%)
Sep 16, 2021	35.45	36.72	35.30	36.48	1,319,212	+0.65(+1.81%)
Sep 15, 2021	34.53	35.95	33.65	35.83	1,322,150	+1.07(+3.08%)
Sep 14, 2021	36.28	36.28	34.36	34.76	2,004,265	-1.50(-4.14%)
Sep 13, 2021	36.29	36.61	33.70	36.26	2,344,283	+0.41(+1.14%)
Sep 10, 2021	39.72	41.09	35.65	35.85	7,548,807	+0.41(+1.16%)
Sep 09, 2021	34.55	36.12	33.80	35.44	2,900,233	+0.67(+1.93%)
Sep 08, 2021	35.56	35.86	34.56	34.77	1,269,054	-0.53(-1.50%)
Sep 07, 2021	36.13	36.13	35.10	35.30	1,455,526	-1.12(-3.08%)
Sep 03, 2021	37.00	37.14	36.00	36.42	892,659	-0.68(-1.83%)
Sep 02, 2021	37.59	37.68	36.60	37.10	790,761	-0.43(-1.15%)
Sep 01, 2021	37.57	37.84	36.75	37.53	778,747	+0.11(+0.29%)
Aug 31, 2021	36.28	37.86	36.00	37.42	943,256	+0.92(+2.52%)
Aug 30, 2021	37.16	37.35	35.99	36.50	1,518,033	-1.78(-4.65%)
Aug 27, 2021	38.42	38.90	37.92	38.28	1,318,032	+1.70(+4.65%)
Aug 26, 2021	36.59	37.70	36.09	36.58	715,191	-0.57(-1.53%)
Aug 25, 2021	36.05	38.28	35.60	37.15	1,549,734	+1.77(+5.00%)
Aug 24, 2021	34.06	35.77	34.06	35.38	2,439,153	+1.58(+4.67%)
Aug 23, 2021	32.19	33.85	32.19	33.80	1,732,533	+1.84(+5.76%)
Aug 20, 2021	31.32	32.30	31.32	31.96	648,645	+0.48(+1.52%)
Aug 19, 2021	32.86	32.97	30.92	31.48	1,248,985	-2.16(-6.42%)
Aug 18, 2021	33.51	34.53	32.31	33.64	697,614	+0.17(+0.51%)
Aug 17, 2021	34.61	34.87	32.90	33.47	1,033,001	-1.94(-5.48%)
Aug 16, 2021	34.97	35.69	34.01	35.41	577,278	-0.26(-0.73%)
Aug 13, 2021	36.69	36.69	35.59	35.67	700,330	-1.22(-3.31%)
Aug 12, 2021	36.71	37.10	35.83	36.89	678,235	-0.10(-0.27%)
Aug 11, 2021	35.47	37.26	34.36	36.99	1,121,668	+1.77(+5.03%)
Aug 10, 2021	33.99	35.43	33.47	35.22	911,328	+1.77(+5.29%)
Aug 09, 2021	34.37	34.37	32.85	33.45	1,097,058	-1.31(-3.77%)
Aug 06, 2021	34.34	34.92	33.75	34.76	773,040	+1.01(+2.99%)
Aug 05, 2021	32.93	34.17	32.52	33.75	967,780	+1.38(+4.26%)
Aug 04, 2021	32.83	33.03	32.10	32.37	647,740	-0.46(-1.40%)
Aug 03, 2021	33.40	33.40	31.45	32.83	1,216,316	-0.17(-0.52%)
Aug 02, 2021	33.99	34.92	32.90	33.00	648,736	-0.28(-0.84%)
Jul 30, 2021	34.77	35.09	33.15	33.28	737,518	-1.38(-3.98%)
Jul 29, 2021	35.69	35.69	34.53	34.66	690,708	-0.10(-0.29%)
Jul 28, 2021	37.48	37.48	34.61	34.76	928,792	-1.56(-4.30%)
Jul 27, 2021	37.27	37.27	35.26	36.32	934,888	-0.43(-1.17%)
Jul 26, 2021	34.92	36.78	34.21	36.75	1,280,012	+2.87(+8.47%)
Jul 23, 2021	34.94	35.25	33.47	33.88	691,218	-0.69(-2.00%)
Jul 22, 2021	35.90	36.13	34.46	34.57	1,040,862	-1.73(-4.77%)
Jul 21, 2021	34.87	36.48	34.87	36.30	998,232	+1.70(+4.91%)
Jul 20, 2021	33.24	35.03	32.63	34.60	1,213,641	+1.74(+5.30%)
Jul 19, 2021	33.70	34.00	32.24	32.86	1,794,924	-2.43(-6.89%)
Jul 16, 2021	36.72	37.34	35.23	35.29	1,164,283	-0.90(-2.49%)
Jul 15, 2021	36.81	37.19	34.94	36.19	1,041,821	-0.90(-2.43%)
Jul 14, 2021	38.58	39.31	37.02	37.09	559,241	-1.28(-3.34%)
Jul 13, 2021	38.97	39.11	38.09	38.37	694,837	-0.84(-2.14%)
Jul 12, 2021	38.17	39.53	38.02	39.21	794,560	+0.70(+1.82%)
Jul 09, 2021	36.61	38.69	36.36	38.51	1,064,658	+2.17(+5.97%)
Jul 08, 2021	35.88	36.88	35.27	36.34	1,303,969	-0.79(-2.13%)
Jul 07, 2021	38.57	38.69	36.74	37.13	1,737,040	-1.76(-4.53%)
Jul 06, 2021	39.90	39.90	37.85	38.89	1,411,452	-1.04(-2.60%)
Jul 02, 2021	41.00	41.00	39.91	39.93	541,654	-0.84(-2.06%)
Jul 01, 2021	40.80	41.45	40.35	40.77	987,936	+0.17(+0.42%)
Jun 30, 2021	39.94	40.69	39.49	40.60	805,522	+0.78(+1.96%)
Jun 29, 2021	40.32	40.63	39.30	39.82	1,048,740	-0.57(-1.41%)
Jun 28, 2021	40.92	41.37	39.02	40.39	1,929,456	-0.30(-0.74%)
Jun 25, 2021	42.07	42.07	40.53	40.69	1,731,091	-1.30(-3.10%)
Jun 24, 2021	40.90	42.47	40.88	41.99	1,170,991	+1.26(+3.09%)
Jun 23, 2021	41.35	41.51	40.56	40.73	1,099,063	-0.62(-1.50%)
Jun 22, 2021	40.59	41.66	39.83	41.35	777,296	+0.57(+1.40%)
Jun 21, 2021	39.77	40.87	39.39	40.78	1,018,742	+1.11(+2.80%)
Jun 18, 2021	39.11	40.32	39.06	39.67	1,305,588	-0.38(-0.95%)
Jun 17, 2021	41.89	42.39	39.78	40.05	1,294,645	-1.84(-4.39%)
Jun 16, 2021	40.90	41.98	40.16	41.89	1,168,818	+0.65(+1.58%)
Jun 15, 2021	42.51	42.51	40.49	41.24	1,584,160	-1.04(-2.46%)
Jun 14, 2021	43.01	43.75	42.00	42.28	1,641,196	-0.59(-1.38%)
Jun 11, 2021	46.82	47.95	41.96	42.87	6,237,494	-1.21(-2.75%)
Jun 10, 2021	45.73	46.04	43.05	44.08	2,494,150	-1.73(-3.78%)
Jun 09, 2021	46.00	47.31	45.55	45.81	1,579,321	-0.53(-1.14%)
Jun 08, 2021	42.71	46.78	42.61	46.34	2,520,038	+4.13(+9.78%)
Jun 07, 2021	41.61	42.49	41.42	42.21	1,609,362	+0.89(+2.15%)
Jun 04, 2021	41.16	41.69	39.94	41.32	935,408	+0.40(+0.98%)
Jun 03, 2021	42.76	42.77	40.77	40.92	1,818,456	-2.24(-5.19%)
Jun 02, 2021	42.88	44.13	42.41	43.16	1,075,037	+0.43(+1.01%)
Jun 01, 2021	42.59	43.07	41.73	42.73	1,397,059	+0.45(+1.06%)
May 28, 2021	42.08	42.54	41.21	42.28	772,275	+0.18(+0.43%)
May 27, 2021	42.85	42.24	41.75	42.10	1,100,996	-0.14(-0.33%)
May 26, 2021	41.09	42.52	41.09	42.24	888,090	+1.25(+3.05%)
May 25, 2021	41.81	42.55	40.97	40.99	1,497,549	-0.50(-1.21%)
May 24, 2021	41.31	41.96	40.26	41.49	3,834,266	+0.33(+0.80%)
May 21, 2021	41.76	42.71	40.03	41.16	1,656,045	-0.41(-0.99%)
May 20, 2021	42.31	42.34	40.88	41.57	1,143,710	-0.99(-2.33%)
May 19, 2021	41.99	42.84	40.76	42.56	967,664	-0.47(-1.09%)
May 18, 2021	44.50	44.52	43.02	43.03	984,277	-1.54(-3.46%)
May 17, 2021	43.70	44.64	42.84	44.57	915,473	+0.56(+1.27%)
May 14, 2021	42.40	44.74	41.97	44.01	1,096,724	+1.70(+4.02%)
May 13, 2021	40.63	42.69	39.64	42.31	1,211,520	+1.69(+4.16%)
May 12, 2021	42.09	43.05	40.32	40.62	1,017,855	-2.38(-5.53%)
May 11, 2021	41.13	43.14	40.81	43.00	1,072,577	+0.44(+1.03%)
May 10, 2021	44.63	45.05	42.52	42.56	1,426,121	-2.29(-5.11%)
May 07, 2021	44.31	45.56	43.72	44.85	874,929	+0.63(+1.42%)
May 06, 2021	45.43	45.61	43.00	44.22	1,022,386	-1.10(-2.43%)
May 05, 2021	46.38	46.38	44.95	45.32	792,281	-0.58(-1.26%)
May 04, 2021	45.32	46.43	44.58	45.90	1,181,902	+0.01(+0.02%)
May 03, 2021	46.03	46.53	44.78	45.89	891,126	+0.23(+0.50%)
Apr 30, 2021	45.71	47.16	45.31	45.66	851,900	-0.45(-0.98%)
Apr 29, 2021	47.31	49.44	45.80	46.11	2,312,900	-0.39(-0.84%)
Apr 28, 2021	46.66	47.75	46.38	46.50	770,538	-0.49(-1.04%)
Apr 27, 2021	47.00	47.98	46.50	46.99	1,116,958	+0.45(+0.97%)
Apr 26, 2021	47.03	47.82	46.29	46.54	765,234	-0.21(-0.45%)
Apr 23, 2021	46.38	46.82	45.82	46.75	883,100	+0.36(+0.78%)
Apr 22, 2021	46.23	47.21	45.70	46.39	1,071,964	+0.35(+0.76%)
Apr 21, 2021	43.52	46.08	42.63	46.04	1,431,503	+2.36(+5.40%)
Apr 20, 2021	43.38	44.98	41.02	43.68	2,397,640	+0.82(+1.91%)
Apr 19, 2021	43.47	44.03	42.48	42.86	884,233	-0.92(-2.10%)
Apr 16, 2021	44.46	44.66	43.30	43.78	738,200	-0.46(-1.04%)
Apr 15, 2021	45.23	45.37	43.86	44.24	857,565	-0.91(-2.02%)
Apr 14, 2021	43.43	45.55	43.43	45.15	1,097,443	+1.64(+3.77%)
Apr 13, 2021	43.31	43.90	42.03	43.51	1,273,416	-0.01(-0.02%)
Apr 12, 2021	43.88	44.32	43.07	43.52	887,216	-0.55(-1.25%)
Apr 09, 2021	44.27	44.66	43.62	44.07	852,000	-0.61(-1.37%)
Apr 08, 2021	44.53	44.99	43.50	44.68	1,159,457	+0.15(+0.34%)
Apr 07, 2021	44.62	45.62	44.27	44.53	1,156,811	-0.25(-0.56%)
Apr 06, 2021	44.30	45.90	44.01	44.78	1,758,425	+0.46(+1.04%)
Apr 05, 2021	46.00	46.30	43.22	44.32	2,392,639	-0.99(-2.18%)