Dave & Buster's Entertainment (NQ: PLAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	36.77	37.01	36.43	36.79	1,190,470	+0.26(+0.71%)
Mar 30, 2023	36.74	37.68	36.29	36.53	972,356	+0.05(+0.14%)
Mar 29, 2023	35.77	36.93	34.16	36.48	2,227,263	+0.27(+0.75%)
Mar 28, 2023	35.87	36.75	35.53	36.21	1,504,478	+0.13(+0.36%)
Mar 27, 2023	36.34	36.45	35.27	36.08	1,110,851	+0.74(+2.09%)
Mar 24, 2023	34.95	35.63	34.51	35.34	780,676	+0.15(+0.43%)
Mar 23, 2023	36.15	36.29	34.41	35.19	909,379	-0.85(-2.36%)
Mar 22, 2023	36.29	37.12	35.90	36.04	691,391	-0.19(-0.52%)
Mar 21, 2023	36.81	37.30	36.09	36.23	669,648	+0.28(+0.78%)
Mar 20, 2023	34.55	36.54	34.45	35.95	1,598,314	+1.66(+4.84%)
Mar 17, 2023	34.84	35.40	34.20	34.29	1,518,662	-0.86(-2.45%)
Mar 16, 2023	33.61	35.51	33.44	35.15	1,383,105	+1.15(+3.38%)
Mar 15, 2023	32.72	34.02	32.25	34.00	1,660,098	+0.30(+0.89%)
Mar 14, 2023	35.12	35.50	33.44	33.70	1,345,163	-0.47(-1.38%)
Mar 13, 2023	35.06	35.15	33.50	34.17	1,283,507	-1.77(-4.92%)
Mar 10, 2023	37.43	37.50	35.68	35.94	951,492	-1.60(-4.26%)
Mar 09, 2023	39.37	39.50	37.49	37.54	787,665	-1.75(-4.45%)
Mar 08, 2023	39.42	39.53	38.50	39.29	687,932	+0.10(+0.26%)
Mar 07, 2023	40.17	40.57	39.17	39.19	551,587	-0.88(-2.20%)
Mar 06, 2023	41.61	41.62	39.83	40.07	695,244	-1.35(-3.26%)
Mar 03, 2023	40.89	41.63	40.50	41.42	576,549	+0.81(+1.99%)
Mar 02, 2023	39.57	40.76	39.34	40.61	629,649	+0.69(+1.73%)
Mar 01, 2023	40.00	40.26	39.64	39.92	431,939	-0.10(-0.25%)
Feb 28, 2023	40.06	40.34	39.79	40.02	573,015	+0.24(+0.60%)
Feb 27, 2023	40.81	40.87	39.71	39.78	726,513	-0.56(-1.39%)
Feb 24, 2023	40.50	40.91	39.95	40.34	727,375	-0.74(-1.80%)
Feb 23, 2023	41.22	41.60	40.82	41.08	599,295	-0.18(-0.44%)
Feb 22, 2023	40.86	41.49	40.71	41.26	486,630	+0.36(+0.88%)
Feb 21, 2023	41.88	42.25	40.66	40.90	895,575	-1.80(-4.22%)
Feb 17, 2023	43.50	43.55	42.50	42.70	581,822	-0.87(-2.00%)
Feb 16, 2023	43.10	44.74	42.85	43.57	984,736	-0.04(-0.09%)
Feb 15, 2023	43.50	43.73	43.27	43.61	700,661	-0.32(-0.73%)
Feb 14, 2023	43.65	44.21	43.25	43.93	641,434	+0.14(+0.32%)
Feb 13, 2023	43.62	44.00	43.07	43.79	683,062	+0.18(+0.41%)
Feb 10, 2023	43.64	44.30	43.21	43.61	505,824	-0.41(-0.93%)
Feb 09, 2023	44.23	44.47	43.72	44.02	815,525	+0.10(+0.23%)
Feb 08, 2023	44.50	44.75	43.60	43.92	325,764	-0.91(-2.03%)
Feb 07, 2023	44.08	44.87	43.60	44.83	576,824	+0.56(+1.26%)
Feb 06, 2023	44.51	44.96	44.07	44.27	406,343	-0.44(-0.98%)
Feb 03, 2023	43.86	45.07	43.57	44.71	659,458	+0.25(+0.56%)
Feb 02, 2023	44.41	45.51	44.41	44.46	1,393,956	+0.36(+0.82%)
Feb 01, 2023	43.39	44.50	42.71	44.10	970,943	+0.75(+1.73%)
Jan 31, 2023	41.65	43.43	41.46	43.35	1,663,581	+1.80(+4.33%)
Jan 30, 2023	41.10	41.76	40.50	41.55	1,822,623	-0.05(-0.12%)
Jan 27, 2023	40.97	41.95	40.78	41.60	702,736	+0.52(+1.27%)
Jan 26, 2023	40.80	41.50	40.40	41.08	768,925	+0.63(+1.56%)
Jan 25, 2023	40.51	40.70	39.98	40.45	866,499	-0.58(-1.41%)
Jan 24, 2023	42.04	42.04	40.90	41.03	701,277	-1.09(-2.59%)
Jan 23, 2023	42.19	42.50	41.58	42.12	1,030,064	+0.02(+0.05%)
Jan 20, 2023	41.40	42.18	40.90	42.10	686,277	+1.13(+2.76%)
Jan 19, 2023	40.51	41.07	40.37	40.97	883,693	-0.03(-0.07%)
Jan 18, 2023	41.27	41.62	40.96	41.00	856,105	-0.09(-0.22%)
Jan 17, 2023	42.87	43.01	40.94	41.09	1,347,115	-1.89(-4.40%)
Jan 13, 2023	41.81	43.00	41.81	42.98	1,072,313	+0.91(+2.16%)
Jan 12, 2023	41.49	42.08	41.35	42.07	1,179,801	+1.17(+2.86%)
Jan 11, 2023	41.29	41.86	40.48	40.90	2,262,124	-0.19(-0.46%)
Jan 10, 2023	40.18	41.18	40.10	41.09	1,683,470	+0.94(+2.33%)
Jan 09, 2023	38.79	40.36	38.79	40.16	1,712,029	+1.55(+4.03%)
Jan 06, 2023	38.06	38.65	37.46	38.60	1,567,054	+0.92(+2.44%)
Jan 05, 2023	37.01	37.73	36.60	37.68	1,314,219	+0.51(+1.37%)
Jan 04, 2023	35.75	37.29	35.60	37.17	1,451,802	+1.70(+4.79%)
Jan 03, 2023	35.99	36.12	35.36	35.47	2,508,904	+0.03(+0.08%)
Dec 30, 2022	34.90	35.50	34.67	35.44	907,565	+0.37(+1.06%)
Dec 29, 2022	35.20	35.30	34.65	35.07	822,439	+0.12(+0.34%)
Dec 28, 2022	35.27	35.27	34.65	34.95	1,104,769	+0.10(+0.29%)
Dec 27, 2022	35.00	35.14	34.56	34.85	1,171,912	-0.14(-0.40%)
Dec 23, 2022	34.93	35.10	34.19	34.99	1,208,603	+0.12(+0.34%)
Dec 22, 2022	33.51	34.95	33.10	34.87	1,206,153	+1.15(+3.41%)
Dec 21, 2022	33.74	34.10	33.23	33.72	1,276,472	+0.43(+1.29%)
Dec 20, 2022	33.03	33.41	32.85	33.29	979,911	+0.20(+0.60%)
Dec 19, 2022	34.13	34.58	32.99	33.09	1,443,515	-0.80(-2.36%)
Dec 16, 2022	34.07	34.34	33.53	33.89	1,769,473	-0.58(-1.68%)
Dec 15, 2022	35.00	35.17	34.06	34.47	1,181,719	-1.02(-2.87%)
Dec 14, 2022	35.55	36.00	34.91	35.49	1,113,587	-0.12(-0.34%)
Dec 13, 2022	37.00	37.20	35.52	35.61	1,778,037	-0.19(-0.53%)
Dec 12, 2022	34.75	36.01	34.32	35.80	1,631,718	+1.11(+3.20%)
Dec 09, 2022	34.96	35.28	34.29	34.69	1,341,589	-0.33(-0.94%)
Dec 08, 2022	33.78	35.66	33.78	35.02	1,641,928	+1.51(+4.51%)
Dec 07, 2022	34.78	36.20	33.03	33.51	3,298,650	-2.69(-7.43%)
Dec 06, 2022	37.39	37.50	35.66	36.20	2,107,764	-1.04(-2.79%)
Dec 05, 2022	38.61	38.75	37.16	37.24	1,482,743	-1.82(-4.66%)
Dec 02, 2022	38.50	39.26	38.04	39.06	1,844,405	-0.13(-0.33%)
Dec 01, 2022	39.68	40.25	39.06	39.19	1,013,621	-0.47(-1.19%)
Nov 30, 2022	39.07	40.26	38.27	39.66	1,218,899	+0.45(+1.15%)
Nov 29, 2022	38.74	39.25	37.98	39.21	1,778,633	-0.27(-0.68%)
Nov 28, 2022	38.59	39.88	38.44	39.48	1,048,924	+0.62(+1.60%)
Nov 25, 2022	37.50	38.94	37.45	38.86	349,221	+1.03(+2.72%)
Nov 23, 2022	37.27	38.05	37.23	37.83	541,861	+0.26(+0.69%)
Nov 22, 2022	37.79	38.01	36.47	37.57	780,306	-0.44(-1.16%)
Nov 21, 2022	39.05	39.52	37.75	38.01	861,823	-1.39(-3.53%)
Nov 18, 2022	40.00	40.17	39.20	39.40	638,280	+0.00(+0.00%)
Nov 17, 2022	38.64	39.69	38.33	39.40	621,889	+0.09(+0.23%)
Nov 16, 2022	39.18	39.57	38.57	39.31	581,723	-0.43(-1.08%)
Nov 15, 2022	39.94	40.65	39.45	39.74	1,277,092	+0.70(+1.79%)
Nov 14, 2022	38.99	39.56	38.17	39.04	1,440,589	-0.32(-0.81%)
Nov 11, 2022	40.00	40.22	39.08	39.36	2,412,649	-0.53(-1.33%)
Nov 10, 2022	37.74	40.16	37.68	39.89	1,454,901	+3.63(+10.01%)
Nov 09, 2022	36.44	36.95	36.02	36.26	749,993	-0.87(-2.34%)
Nov 08, 2022	38.75	39.22	37.01	37.13	1,647,241	+0.08(+0.22%)
Nov 07, 2022	37.69	38.07	36.59	37.05	674,893	-0.68(-1.80%)
Nov 04, 2022	38.08	38.35	36.94	37.73	648,127	+0.51(+1.37%)
Nov 03, 2022	35.52	37.82	35.03	37.22	819,494	+1.31(+3.65%)
Nov 02, 2022	37.70		35.89	35.91	1,352,035	-2.14(-5.62%)
Nov 01, 2022	40.39	40.63	37.83	38.05	1,019,753	-1.80(-4.52%)
Oct 31, 2022	40.38	40.91	39.63	39.85	931,671	-0.40(-0.99%)
Oct 28, 2022	38.96	40.50	38.62	40.25	828,430	+1.42(+3.66%)
Oct 27, 2022	38.98	39.64	38.54	38.83	699,389	+0.63(+1.65%)
Oct 26, 2022	37.00	38.65	36.88	38.20	790,361	+1.35(+3.66%)
Oct 25, 2022	35.79	36.93	35.74	36.85	623,558	+0.89(+2.47%)
Oct 24, 2022	36.44	36.48	35.26	35.96	1,035,822	-0.57(-1.56%)
Oct 21, 2022	35.64	36.91	35.37	36.53	683,826	+0.98(+2.76%)
Oct 20, 2022	35.16	35.95	35.08	35.55	760,859	+0.41(+1.17%)
Oct 19, 2022	35.43	35.85	34.65	35.14	909,323	-0.40(-1.13%)
Oct 18, 2022	34.89	35.63	34.42	35.54	1,067,077	+1.50(+4.41%)
Oct 17, 2022	33.81	34.54	33.68	34.04	908,134	+0.63(+1.89%)
Oct 14, 2022	34.71	35.10	33.21	33.41	1,075,267	-0.21(-0.62%)
Oct 13, 2022	31.87	33.90	31.65	33.62	1,362,254	+1.15(+3.54%)
Oct 12, 2022	32.16	33.18	31.65	32.47	1,352,845	+0.90(+2.85%)
Oct 11, 2022	31.11	32.10	30.48	31.57	1,089,338	-0.08(-0.25%)
Oct 10, 2022	32.02	32.40	31.10	31.65	875,041	-0.32(-1.00%)
Oct 07, 2022	31.92	32.01	31.21	31.97	933,284	-0.26(-0.81%)
Oct 06, 2022	32.64	33.13	31.89	32.23	617,318	-0.47(-1.44%)
Oct 05, 2022	32.40	33.01	31.56	32.70	1,107,868	-0.51(-1.54%)
Oct 04, 2022	32.25	33.26	32.25	33.21	804,734	+1.88(+6.00%)
Oct 03, 2022	31.43	31.70	30.40	31.33	812,057	+0.30(+0.97%)
Sep 30, 2022	31.22	31.75	30.82	31.03	680,676	-0.44(-1.40%)
Sep 29, 2022	31.58	31.58	30.36	31.47	790,478	-0.56(-1.75%)
Sep 28, 2022	31.19	32.30	31.04	32.03	963,832	+0.87(+2.79%)
Sep 27, 2022	31.40	32.52	30.62	31.16	991,445	+0.37(+1.20%)
Sep 26, 2022	32.66	33.09	30.77	30.79	1,105,422	-1.45(-4.50%)
Sep 23, 2022	32.92	33.29	31.76	32.24	926,472	-1.14(-3.42%)
Sep 22, 2022	34.84	34.84	33.02	33.38	1,322,895	-1.50(-4.30%)
Sep 21, 2022	35.74	36.28	34.88	34.88	892,365	-0.85(-2.38%)
Sep 20, 2022	35.85	36.58	35.34	35.73	744,575	-0.47(-1.30%)
Sep 19, 2022	36.73	38.02	36.03	36.20	997,284	-1.25(-3.34%)
Sep 16, 2022	36.98	37.81	36.27	37.45	1,780,377	-0.01(-0.03%)
Sep 15, 2022	36.91	38.33	36.88	37.46	1,054,553	+0.22(+0.59%)
Sep 14, 2022	36.32	37.49	35.25	37.24	1,541,159	+1.01(+2.79%)
Sep 13, 2022	37.50	38.35	36.14	36.23	1,387,655	-2.70(-6.94%)
Sep 12, 2022	38.71	39.85	38.71	38.93	1,569,799	+0.07(+0.18%)
Sep 09, 2022	37.65	39.34	36.77	38.86	2,680,387	+1.14(+3.02%)
Sep 08, 2022	41.11	41.34	37.33	37.72	6,286,375	-6.22(-14.16%)
Sep 07, 2022	42.13	44.27	42.13	43.94	1,945,854	+1.51(+3.56%)
Sep 06, 2022	42.45	43.15	41.61	42.43	1,498,919	+0.40(+0.95%)
Sep 02, 2022	42.50	42.50	41.33	42.03	714,951	+0.30(+0.72%)
Sep 01, 2022	40.76	41.80	40.30	41.73	722,430	+0.39(+0.94%)
Aug 31, 2022	41.26	41.89	40.74	41.34	640,995	+0.36(+0.88%)
Aug 30, 2022	41.93	42.18	40.68	40.98	1,023,083	-0.59(-1.42%)
Aug 29, 2022	41.64	42.22	40.97	41.57	521,622	-0.69(-1.63%)
Aug 26, 2022	43.71	44.15	41.98	42.26	606,564	-1.32(-3.03%)
Aug 25, 2022	42.57	43.82	42.32	43.58	662,194	+1.12(+2.64%)
Aug 24, 2022	41.79	42.67	41.01	42.46	430,064	+0.48(+1.14%)
Aug 23, 2022	41.45	42.45	41.33	41.98	482,649	+0.99(+2.42%)
Aug 22, 2022	41.55	41.55	40.61	40.99	639,132	-1.31(-3.10%)
Aug 19, 2022	42.30	42.81	41.78	42.30	445,609	-0.99(-2.29%)
Aug 18, 2022	42.13	43.34	41.69	43.29	542,126	+0.97(+2.29%)
Aug 17, 2022	42.96	43.13	41.50	42.32	613,500	-1.43(-3.27%)
Aug 16, 2022	43.02	43.82	42.31	43.75	537,310	+0.68(+1.58%)
Aug 15, 2022	42.47	43.09	42.39	43.07	821,716	-0.07(-0.16%)
Aug 12, 2022	42.86	43.15	42.39	43.14	768,807	+0.48(+1.13%)
Aug 11, 2022	42.90	43.40	42.13	42.66	1,257,039	+0.70(+1.67%)
Aug 10, 2022	42.48	43.00	41.07	41.96	1,137,498	+1.90(+4.74%)
Aug 09, 2022	40.59	41.15	39.76	40.06	860,596	-0.58(-1.43%)
Aug 08, 2022	39.09	41.37	39.09	40.64	567,409	+1.58(+4.05%)
Aug 05, 2022	39.24	40.03	38.86	39.06	394,200	-0.52(-1.31%)
Aug 04, 2022	39.59	40.10	39.25	39.58	621,951	-0.27(-0.68%)
Aug 03, 2022	39.64	40.25	38.86	39.85	671,556	+0.77(+1.97%)
Aug 02, 2022	38.00	39.32	37.55	39.08	910,259	+1.15(+3.03%)
Aug 01, 2022	36.93	38.35	36.55	37.93	945,280	+0.57(+1.53%)
Jul 29, 2022	37.07	37.59	36.17	37.36	1,981,462	+0.30(+0.81%)
Jul 28, 2022	35.62	37.17	35.52	37.06	720,681	+1.53(+4.31%)
Jul 27, 2022	34.68	35.68	34.42	35.53	529,947	+1.57(+4.62%)
Jul 26, 2022	34.45	34.53	33.86	33.96	630,621	-0.81(-2.33%)
Jul 25, 2022	34.58	34.82	33.45	34.77	672,241	+0.32(+0.93%)
Jul 22, 2022	35.19	35.73	33.96	34.45	597,729	-0.54(-1.54%)
Jul 21, 2022	34.44	35.15	34.10	34.99	754,975	-0.20(-0.57%)
Jul 20, 2022	34.53	35.47	34.31	35.19	715,829	+0.50(+1.44%)
Jul 19, 2022	33.60	35.03	33.60	34.69	767,838	+1.48(+4.46%)
Jul 18, 2022	32.50	34.20	32.50	33.21	1,330,299	+1.27(+3.98%)
Jul 15, 2022	32.19	33.20	31.91	31.94	1,877,527	+0.46(+1.46%)
Jul 14, 2022	31.17	32.39	31.00	31.48	1,304,236	-0.30(-0.94%)
Jul 13, 2022	29.88	31.86	29.60	31.78	1,619,309	+0.78(+2.52%)
Jul 12, 2022	31.76	32.08	29.73	31.00	1,840,227	-1.25(-3.88%)
Jul 11, 2022	31.51	32.38	31.01	32.25	1,565,242	+0.09(+0.28%)
Jul 08, 2022	33.02	33.60	32.11	32.16	790,533	-0.79(-2.40%)
Jul 07, 2022	32.88	33.91	32.71	32.95	810,114	+0.57(+1.76%)
Jul 06, 2022	34.18	34.55	32.25	32.38	828,686	-1.74(-5.10%)
Jul 05, 2022	32.72	34.16	32.25	34.12	927,477	+0.41(+1.22%)
Jul 01, 2022	32.93	33.91	32.37	33.71	874,835	+0.93(+2.84%)
Jun 30, 2022	33.16	33.49	32.46	32.78	1,626,902	-0.99(-2.93%)
Jun 29, 2022	33.66	33.80	32.26	33.77	1,126,940	+0.15(+0.45%)
Jun 28, 2022	35.18	35.75	33.54	33.62	681,459	-1.33(-3.81%)
Jun 27, 2022	35.28	36.21	34.38	34.95	615,257	-0.78(-2.18%)
Jun 24, 2022	32.69	36.02	32.36	35.73	1,725,783	+3.22(+9.90%)
Jun 23, 2022	33.28	33.51	32.06	32.51	914,450	-0.73(-2.20%)
Jun 22, 2022	32.02	34.14	32.01	33.24	1,070,968	+0.58(+1.78%)
Jun 21, 2022	34.49	34.74	32.38	32.66	1,062,603	-1.47(-4.31%)
Jun 17, 2022	33.44	34.60	33.13	34.13	1,169,878	+1.11(+3.36%)
Jun 16, 2022	35.00	35.27	32.55	33.02	769,459	-3.23(-8.91%)
Jun 15, 2022	35.78	36.99	35.43	36.25	787,495	+1.28(+3.66%)
Jun 14, 2022	34.54	35.65	34.25	34.97	825,476	+0.48(+1.39%)
Jun 13, 2022	36.14	36.36	34.20	34.49	1,072,365	-3.14(-8.34%)
Jun 10, 2022	38.24	39.51	37.16	37.63	1,186,583	-2.01(-5.07%)
Jun 09, 2022	40.86	41.28	39.64	39.64	807,741	-1.42(-3.46%)
Jun 08, 2022	39.24	41.84	38.53	41.06	1,881,634	+2.00(+5.12%)
Jun 07, 2022	39.94	40.23	36.96	39.06	2,683,211	+1.81(+4.86%)
Jun 06, 2022	36.00	37.28	34.79	37.25	2,659,932	+1.66(+4.66%)
Jun 03, 2022	37.33	37.77	35.53	35.59	1,773,501	-2.46(-6.47%)
Jun 02, 2022	37.76	38.46	37.14	38.05	1,158,167	+0.10(+0.26%)
Jun 01, 2022	38.72	38.72	36.91	37.95	2,364,762	+0.06(+0.16%)
May 31, 2022	38.01	38.73	37.35	37.89	920,605	-0.55(-1.43%)
May 27, 2022	38.22	39.37	38.22	38.44	889,746	+0.38(+1.00%)
May 26, 2022	34.20	38.62	34.09	38.06	1,697,958	+4.54(+13.54%)
May 25, 2022	30.67	33.91	30.64	33.52	1,482,734	+2.80(+9.11%)
May 24, 2022	34.10	34.10	30.23	30.72	1,934,505	-4.03(-11.60%)
May 23, 2022	35.28	35.33	33.34	34.75	1,060,086	-0.11(-0.32%)
May 20, 2022	36.43	36.62	33.20	34.86	1,230,218	-0.90(-2.52%)
May 19, 2022	35.55	36.66	35.33	35.76	1,128,673	-0.48(-1.32%)
May 18, 2022	38.17	38.43	35.65	36.24	955,029	-2.45(-6.33%)
May 17, 2022	38.25	39.64	37.42	38.69	1,153,810	+1.30(+3.48%)
May 16, 2022	38.71	39.25	37.14	37.39	941,012	-1.64(-4.20%)
May 13, 2022	39.20	40.56	38.84	39.03	1,160,745	+0.66(+1.72%)
May 12, 2022	38.19	39.22	37.18	38.37	1,214,844	-0.05(-0.13%)
May 11, 2022	40.04	41.01	38.20	38.42	1,739,797	-1.71(-4.26%)
May 10, 2022	39.56	41.24	38.41	40.13	1,347,855	+0.73(+1.85%)
May 09, 2022	43.63	44.11	39.00	39.40	1,419,975	-5.44(-12.13%)
May 06, 2022	44.10	45.93	42.84	44.84	1,295,035	+0.76(+1.72%)
May 05, 2022	47.19	47.19	43.31	44.08	1,149,623	-3.63(-7.61%)
May 04, 2022	47.14	48.19	44.94	47.71	1,111,848	+0.83(+1.77%)
May 03, 2022	46.72	46.98	44.84	46.88	1,150,904	+0.58(+1.25%)
May 02, 2022	45.75	46.46	44.65	46.30	1,104,133	+0.80(+1.76%)
Apr 29, 2022	46.66	47.51	45.34	45.50	1,192,619	-1.30(-2.78%)
Apr 28, 2022	46.85	47.73	45.52	46.80	1,191,884	+0.84(+1.83%)
Apr 27, 2022	46.58	47.05	45.51	45.96	1,220,151	-0.59(-1.27%)
Apr 26, 2022	48.00	48.03	46.53	46.55	992,543	-1.98(-4.08%)
Apr 25, 2022	46.16	49.04	46.16	48.53	1,748,028	+1.44(+3.06%)
Apr 22, 2022	47.12	47.91	46.88	47.09	626,802	-0.08(-0.17%)
Apr 21, 2022	49.80	50.17	46.93	47.17	1,052,393	-1.33(-2.74%)
Apr 20, 2022	48.96	49.18	47.95	48.50	915,708	-0.36(-0.74%)
Apr 19, 2022	47.49	49.36	47.46	48.86	1,280,164	+1.15(+2.41%)
Apr 18, 2022	46.21	47.85	45.98	47.71	817,234	+1.73(+3.76%)
Apr 14, 2022	46.12	46.77	45.49	45.98	816,680	+0.09(+0.20%)
Apr 13, 2022	43.70	46.02	43.69	45.89	1,223,550	+2.92(+6.80%)
Apr 12, 2022	43.31	44.10	42.61	42.97	900,452	+0.24(+0.56%)
Apr 11, 2022	40.91	42.90	40.56	42.73	1,453,174	+2.29(+5.66%)
Apr 08, 2022	41.60	41.77	39.95	40.44	1,198,371	-1.10(-2.65%)
Apr 07, 2022	42.56	42.95	40.57	41.54	1,303,531	-0.97(-2.28%)
Apr 06, 2022	44.00	44.27	41.27	42.51	3,050,205	-3.89(-8.38%)
Apr 05, 2022	47.10	47.71	46.32	46.40	1,243,604	-0.45(-0.96%)
Apr 04, 2022	48.11	48.21	46.16	46.85	880,356	-1.42(-2.94%)