PRKS
United Parks & Resorts Inc.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
32.48USD+4.169%(+1.30)678,231
PRKS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.60 | 32.77 | 31.12 | 32.46 | +4.105% | 678,231 | 0.000% |
| 2026-10-01 | 32.63 | 32.71 | 31.18 | 31.18 | -3.765% | 711,660 | +4.105% |
| 2026-09-30 | 32.39 | 32.82 | 31.97 | 32.40 | +0.684% | 649,722 | +0.185% |
| 2026-09-29 | 32.44 | 32.67 | 31.75 | 32.18 | +0.437% | 544,871 | +0.870% |
| 2026-09-28 | 32.94 | 34.59 | 31.62 | 32.04 | -3.639% | 855,666 | +1.311% |
| 2026-09-25 | 32.77 | 33.40 | 32.19 | 33.25 | +1.775% | 486,662 | -2.376% |
| 2026-09-24 | 32.32 | 32.95 | 32.16 | 32.67 | -0.427% | 499,566 | -0.643% |
| 2026-09-23 | 32.71 | 33.54 | 32.30 | 32.81 | -2.351% | 583,136 | -1.067% |
| 2026-09-22 | 35.02 | 35.66 | 33.23 | 33.60 | -1.206% | 724,287 | -3.393% |
| 2026-09-21 | 34.76 | 34.89 | 33.92 | 34.01 | -0.526% | 766,997 | -4.557% |
| 2026-09-18 | 35.41 | 35.55 | 33.69 | 34.19 | -4.230% | 2,213,107 | -5.060% |
| 2026-09-17 | 36.71 | 37.02 | 35.62 | 35.70 | -1.190% | 785,992 | -9.076% |
| 2026-09-16 | 35.78 | 37.18 | 35.61 | 36.13 | +0.305% | 1,069,705 | -10.158% |
| 2026-09-15 | 36.33 | 36.57 | 35.32 | 36.02 | -1.906% | 602,078 | -9.883% |
| 2026-09-14 | 36.36 | 37.07 | 36.21 | 36.72 | +0.603% | 522,185 | -11.601% |
| 2026-09-11 | 38.46 | 38.46 | 36.47 | 36.50 | -3.719% | 674,692 | -11.068% |
| 2026-09-10 | 37.84 | 39.09 | 37.84 | 37.91 | -2.344% | 629,002 | -14.376% |
| 2026-09-09 | 40.54 | 40.54 | 38.59 | 38.82 | -5.109% | 883,469 | -16.383% |
| 2026-09-08 | 39.98 | 41.65 | 39.80 | 40.91 | +1.137% | 636,706 | -20.655% |
| 2026-09-04 | 39.97 | 40.65 | 39.74 | 40.45 | -0.394% | 588,357 | -19.753% |
| 2026-09-03 | 41.05 | 41.78 | 39.87 | 40.61 | -0.612% | 640,067 | -20.069% |
| 2026-09-02 | 39.11 | 41.07 | 39.11 | 40.86 | +5.527% | 642,254 | -20.558% |
| 2026-09-01 | 39.36 | 40.04 | 38.40 | 38.72 | -3.224% | 674,104 | -16.167% |
| 2026-08-31 | 41.85 | 42.00 | 39.98 | 40.01 | -5.837% | 599,230 | -18.870% |
| 2026-08-28 | 42.77 | 43.19 | 42.28 | 42.49 | 0.000% | 369,310 | -23.606% |
| 2026-08-27 | 42.64 | 43.80 | 42.20 | 42.49 | -1.484% | 643,378 | -23.606% |
| 2026-08-26 | 43.83 | 44.14 | 43.09 | 43.13 | -1.349% | 472,068 | -24.739% |
| 2026-08-25 | 44.92 | 45.35 | 43.67 | 43.72 | -2.345% | 472,899 | -25.755% |
| 2026-08-24 | 45.55 | 46.43 | 44.09 | 44.77 | -1.235% | 638,668 | -27.496% |
| 2026-08-21 | 45.36 | 45.97 | 45.04 | 45.33 | +1.160% | 416,006 | -28.392% |
| 2026-08-20 | 44.62 | 45.29 | 44.56 | 44.81 | -1.082% | 388,931 | -27.561% |
| 2026-08-19 | 45.58 | 46.46 | 45.10 | 45.30 | +0.600% | 576,357 | -28.344% |
| 2026-08-18 | 44.88 | 45.79 | 44.44 | 45.03 | +1.305% | 489,406 | -27.915% |
| 2026-08-17 | 44.24 | 44.82 | 43.85 | 44.45 | -1.068% | 466,375 | -26.974% |
| 2026-08-14 | 44.99 | 45.41 | 44.55 | 44.93 | -0.266% | 393,164 | -27.754% |
| 2026-08-13 | 44.65 | 45.86 | 44.44 | 45.05 | +1.785% | 409,630 | -27.947% |
| 2026-08-12 | 44.03 | 44.69 | 43.59 | 44.26 | +0.272% | 533,622 | -26.661% |
| 2026-08-11 | 43.36 | 44.68 | 43.00 | 44.14 | +0.273% | 501,757 | -26.461% |
| 2026-08-10 | 44.62 | 45.49 | 43.57 | 44.02 | -2.243% | 482,214 | -26.261% |
| 2026-08-07 | 43.70 | 45.40 | 43.70 | 45.03 | +1.740% | 473,600 | -27.915% |
| 2026-08-06 | 45.55 | 45.55 | 43.72 | 44.26 | -3.908% | 585,970 | -26.661% |
| 2026-08-05 | 46.07 | 46.24 | 43.45 | 46.06 | -0.238% | 936,587 | -29.527% |
| 2026-08-04 | 50.00 | 50.00 | 44.08 | 46.17 | +1.450% | 1,345,327 | -29.695% |
| 2026-08-03 | 45.11 | 46.25 | 44.62 | 45.51 | +1.972% | 1,218,810 | -28.675% |
| 2026-07-31 | 45.42 | 46.61 | 43.71 | 44.63 | -1.998% | 1,273,776 | -27.269% |
| 2026-07-30 | 46.24 | 47.01 | 44.90 | 45.54 | -2.191% | 809,011 | -28.722% |
| 2026-07-29 | 46.50 | 47.52 | 45.56 | 46.56 | -0.894% | 613,716 | -30.284% |
| 2026-07-28 | 46.01 | 46.98 | 45.27 | 46.98 | +4.261% | 629,120 | -30.907% |
| 2026-07-27 | 45.42 | 46.09 | 43.58 | 45.06 | +0.513% | 1,286,602 | -27.963% |
| 2026-07-24 | 44.33 | 45.59 | 43.97 | 44.83 | +1.632% | 488,237 | -27.593% |
| 2026-07-23 | 44.05 | 44.45 | 43.16 | 44.11 | -2.562% | 752,022 | -26.411% |
| 2026-07-22 | 46.01 | 46.39 | 44.65 | 45.27 | -1.351% | 501,659 | -28.297% |
| 2026-07-21 | 45.01 | 45.89 | 44.24 | 45.89 | +2.939% | 477,040 | -29.266% |
| 2026-07-20 | 45.32 | 46.00 | 44.44 | 44.58 | -1.175% | 614,162 | -27.187% |
| 2026-07-17 | 46.60 | 47.79 | 44.78 | 45.11 | -4.184% | 449,193 | -28.043% |
| 2026-07-16 | 47.94 | 48.59 | 46.45 | 47.08 | -0.675% | 440,287 | -31.054% |
| 2026-07-15 | 47.50 | 48.62 | 47.00 | 47.40 | +1.109% | 488,118 | -31.519% |
| 2026-07-14 | 47.37 | 47.51 | 46.31 | 46.88 | +0.171% | 397,709 | -30.759% |
| 2026-07-13 | 46.76 | 47.91 | 46.46 | 46.80 | -0.149% | 429,101 | -30.641% |
| 2026-07-10 | 47.48 | 47.90 | 46.60 | 46.87 | +2.673% | 582,452 | -30.745% |
| 2026-07-09 | 45.28 | 46.98 | 45.02 | 45.65 | +0.176% | 672,421 | -28.894% |
| 2026-07-08 | 46.52 | 47.16 | 45.06 | 45.57 | -3.780% | 507,183 | -28.769% |
| 2026-07-07 | 46.72 | 47.83 | 46.72 | 47.36 | +0.360% | 463,034 | -31.461% |
| 2026-07-06 | 49.11 | 49.19 | 46.19 | 47.19 | -2.581% | 638,100 | -31.214% |
| 2026-07-02 | 47.57 | 48.52 | 47.57 | 48.44 | +2.801% | 517,491 | -32.989% |
| 2026-07-01 | 47.85 | 48.90 | 46.80 | 47.12 | -1.299% | 1,019,069 | -31.112% |
| 2026-06-30 | 47.07 | 48.05 | 46.24 | 47.74 | +2.293% | 540,533 | -32.007% |
| 2026-06-29 | 46.77 | 47.59 | 46.38 | 46.67 | -0.955% | 1,091,454 | -30.448% |
| 2026-06-26 | 46.04 | 47.15 | 45.99 | 47.12 | +1.552% | 1,581,521 | -31.112% |
| 2026-06-25 | 46.97 | 48.28 | 45.72 | 46.40 | -1.003% | 458,229 | -30.043% |
| 2026-06-24 | 46.50 | 48.12 | 46.23 | 46.87 | +1.297% | 703,472 | -30.745% |
| 2026-06-23 | 45.68 | 46.70 | 44.81 | 46.27 | +0.500% | 866,626 | -29.847% |
| 2026-06-22 | 45.94 | 46.75 | 45.66 | 46.04 | -1.286% | 1,121,754 | -29.496% |
| 2026-06-18 | 46.38 | 48.51 | 46.38 | 46.64 | +1.656% | 1,884,035 | -30.403% |
| 2026-06-17 | 45.82 | 47.21 | 45.66 | 45.88 | -0.239% | 828,080 | -29.250% |
| 2026-06-16 | 46.24 | 47.05 | 45.47 | 45.99 | -0.584% | 1,309,622 | -29.419% |
| 2026-06-15 | 45.46 | 46.64 | 45.11 | 46.26 | +2.458% | 853,592 | -29.831% |
| 2026-06-12 | 46.30 | 46.46 | 44.91 | 45.15 | -2.778% | 717,150 | -28.106% |
| 2026-06-11 | 44.66 | 46.60 | 44.58 | 46.44 | +5.354% | 1,044,614 | -30.103% |
| 2026-06-10 | 44.64 | 46.85 | 43.91 | 44.08 | -0.966% | 1,086,778 | -26.361% |
| 2026-06-09 | 41.94 | 44.58 | 41.77 | 44.51 | +5.875% | 1,124,330 | -27.073% |
| 2026-06-08 | 40.75 | 43.31 | 40.66 | 42.04 | +3.115% | 1,027,887 | -22.788% |
| 2026-06-05 | 40.99 | 41.68 | 39.52 | 40.77 | -0.025% | 641,709 | -20.383% |
| 2026-06-04 | 39.84 | 40.81 | 39.54 | 40.78 | +4.377% | 742,047 | -20.402% |
| 2026-06-03 | 39.62 | 39.63 | 38.15 | 39.07 | -2.859% | 548,067 | -16.918% |
| 2026-06-02 | 40.72 | 41.04 | 39.91 | 40.22 | -2.615% | 712,944 | -19.294% |
| 2026-06-01 | 40.36 | 42.00 | 39.84 | 41.30 | +2.916% | 971,505 | -21.404% |
| 2026-05-29 | 38.95 | 40.44 | 38.81 | 40.13 | +2.608% | 1,102,013 | -19.113% |
| 2026-05-28 | 39.04 | 40.11 | 38.70 | 39.11 | -1.287% | 1,218,951 | -17.003% |
| 2026-05-27 | 38.20 | 39.95 | 38.06 | 39.62 | +5.936% | 1,809,232 | -18.072% |
| 2026-05-26 | 36.16 | 37.53 | 36.09 | 37.40 | +1.686% | 1,011,267 | -13.209% |
| 2026-05-22 | 36.41 | 37.75 | 36.27 | 36.78 | +1.827% | 474,344 | -11.746% |
| 2026-05-21 | 34.16 | 36.14 | 33.34 | 36.12 | +4.152% | 607,168 | -10.133% |
| 2026-05-20 | 34.79 | 35.52 | 33.57 | 34.68 | -0.687% | 938,243 | -6.401% |
| 2026-05-19 | 36.12 | 36.15 | 34.89 | 34.92 | -3.429% | 1,653,886 | -7.045% |
| 2026-05-18 | 37.07 | 37.49 | 35.70 | 36.16 | +0.083% | 832,566 | -10.232% |
| 2026-05-15 | 35.39 | 37.06 | 34.75 | 36.13 | +1.775% | 1,042,416 | -10.158% |
| 2026-05-14 | 36.50 | 36.92 | 35.49 | 35.50 | -1.004% | 1,213,924 | -8.563% |
| 2026-05-13 | 34.67 | 37.15 | 34.65 | 35.86 | +2.020% | 1,236,431 | -9.481% |
| 2026-05-12 | 35.88 | 36.40 | 34.33 | 35.15 | -3.778% | 2,010,987 | -7.653% |
| 2026-05-11 | 39.81 | 41.42 | 35.80 | 36.53 | -6.859% | 2,206,665 | -11.142% |
| 2026-05-08 | 39.64 | 40.27 | 38.71 | 39.22 | +5.828% | 2,195,034 | -17.236% |
| 2026-05-07 | 36.22 | 37.34 | 36.22 | 37.06 | +3.635% | 1,071,865 | -12.412% |
| 2026-05-06 | 35.03 | 35.85 | 34.97 | 35.76 | +4.470% | 989,538 | -9.228% |
| 2026-05-05 | 34.16 | 34.86 | 33.73 | 34.23 | +1.123% | 644,501 | -5.171% |
| 2026-05-04 | 34.53 | 35.56 | 33.81 | 33.85 | -4.026% | 616,621 | -4.106% |
| 2026-05-01 | 35.63 | 35.97 | 35.22 | 35.27 | +0.057% | 665,959 | -7.967% |
| 2026-04-30 | 32.76 | 35.47 | 32.76 | 35.25 | +8.096% | 1,217,758 | -7.915% |
| 2026-04-29 | 34.04 | 34.23 | 32.35 | 32.61 | -5.093% | 620,740 | -0.460% |
| 2026-04-28 | 34.36 | 34.80 | 33.64 | 34.36 | +0.292% | 1,036,549 | -5.530% |
| 2026-04-27 | 33.75 | 35.05 | 33.75 | 34.26 | +1.361% | 1,360,734 | -5.254% |
| 2026-04-24 | 34.89 | 35.31 | 33.48 | 33.80 | -3.401% | 779,026 | -3.964% |
| 2026-04-23 | 36.15 | 36.30 | 34.39 | 34.99 | -2.752% | 833,965 | -7.231% |
| 2026-04-22 | 35.94 | 36.46 | 35.53 | 35.98 | +1.696% | 804,470 | -9.783% |
| 2026-04-21 | 35.52 | 36.88 | 35.17 | 35.38 | -0.226% | 818,489 | -8.253% |
| 2026-04-20 | 35.20 | 36.00 | 34.61 | 35.46 | -1.691% | 1,347,624 | -8.460% |
| 2026-04-17 | 36.48 | 38.00 | 36.02 | 36.07 | +0.362% | 1,240,418 | -10.008% |
| 2026-04-16 | 36.48 | 37.44 | 35.20 | 35.94 | -1.991% | 1,215,377 | -9.683% |
| 2026-04-15 | 37.22 | 37.51 | 36.61 | 36.67 | -2.732% | 747,615 | -11.481% |
| 2026-04-14 | 36.53 | 38.10 | 36.37 | 37.70 | +3.005% | 981,320 | -13.899% |
| 2026-04-13 | 36.71 | 37.16 | 35.81 | 36.60 | -1.956% | 969,382 | -11.311% |
| 2026-04-10 | 36.91 | 38.09 | 36.80 | 37.33 | +0.430% | 1,035,913 | -13.046% |
| 2026-04-09 | 34.77 | 37.24 | 34.74 | 37.17 | +5.477% | 1,262,572 | -12.672% |
| 2026-04-08 | 35.87 | 36.45 | 34.74 | 35.24 | +3.162% | 1,066,807 | -7.889% |
| 2026-04-07 | 34.37 | 34.65 | 33.98 | 34.16 | -0.928% | 767,271 | -4.977% |
| 2026-04-06 | 33.64 | 34.65 | 33.52 | 34.48 | +2.467% | 647,103 | -5.858% |
| 2026-04-02 | 32.55 | 33.74 | 31.71 | 33.65 | +2.467% | 791,808 | -3.536% |
| 2026-04-01 | 32.94 | 33.75 | 32.71 | 32.84 | +0.551% | 1,165,684 | -1.157% |
| 2026-03-31 | 31.84 | 33.18 | 31.41 | 32.66 | +5.730% | 879,411 | -0.612% |
| 2026-03-30 | 29.64 | 30.94 | 29.20 | 30.89 | +3.902% | 939,971 | +5.083% |
| 2026-03-27 | 30.55 | 30.66 | 28.77 | 29.73 | -4.097% | 1,148,293 | +9.183% |
| 2026-03-26 | 31.46 | 32.28 | 30.58 | 31.00 | -0.705% | 1,819,060 | +4.710% |
| 2026-03-25 | 31.19 | 31.77 | 30.05 | 31.22 | +0.742% | 774,156 | +3.972% |
| 2026-03-24 | 31.36 | 31.83 | 30.99 | 30.99 | -2.761% | 755,191 | +4.743% |
| 2026-03-23 | 32.68 | 32.85 | 31.46 | 31.87 | +1.919% | 793,616 | +1.851% |
| 2026-03-20 | 32.21 | 32.25 | 30.99 | 31.27 | -3.279% | 970,689 | +3.806% |
| 2026-03-19 | 31.82 | 32.56 | 31.50 | 32.33 | +1.221% | 754,584 | +0.402% |
| 2026-03-18 | 32.37 | 32.69 | 31.62 | 31.94 | -3.065% | 1,097,850 | +1.628% |
| 2026-03-17 | 32.93 | 33.75 | 32.55 | 32.95 | +2.744% | 547,957 | -1.487% |
| 2026-03-16 | 31.11 | 32.12 | 31.04 | 32.07 | +3.921% | 603,466 | +1.216% |
| 2026-03-13 | 30.96 | 31.89 | 30.08 | 30.86 | -0.644% | 910,675 | +5.185% |
| 2026-03-12 | 32.20 | 32.41 | 31.00 | 31.06 | -4.841% | 667,322 | +4.507% |
| 2026-03-11 | 33.04 | 33.19 | 32.25 | 32.64 | -0.881% | 531,618 | -0.551% |
| 2026-03-10 | 33.57 | 33.79 | 32.50 | 32.93 | -3.770% | 1,421,363 | -1.427% |
| 2026-03-09 | 33.40 | 34.47 | 31.60 | 34.22 | +0.117% | 1,185,028 | -5.143% |
| 2026-03-06 | 34.82 | 35.24 | 33.82 | 34.18 | -2.815% | 1,052,566 | -5.032% |
| 2026-03-05 | 34.02 | 35.28 | 34.02 | 35.17 | +2.957% | 593,661 | -7.705% |
| 2026-03-04 | 34.09 | 34.48 | 33.12 | 34.16 | -0.350% | 753,839 | -4.977% |
| 2026-03-03 | 33.50 | 34.81 | 32.51 | 34.28 | +1.061% | 895,412 | -5.309% |
| 2026-03-02 | 33.83 | 34.49 | 32.51 | 33.92 | -2.501% | 1,062,304 | -4.304% |
| 2026-02-27 | 34.71 | 35.30 | 33.26 | 34.79 | -3.361% | 1,634,190 | -6.697% |
| 2026-02-26 | 34.79 | 36.17 | 32.80 | 36.00 | +6.603% | 3,336,257 | -9.833% |
| 2026-02-25 | 34.59 | 34.62 | 33.02 | 33.77 | -2.314% | 2,595,742 | -3.879% |
| 2026-02-24 | 33.94 | 34.88 | 33.93 | 34.57 | +1.497% | 1,146,666 | -6.104% |
| 2026-02-23 | 35.09 | 35.12 | 33.62 | 34.06 | -3.894% | 1,407,925 | -4.698% |
| 2026-02-20 | 35.35 | 36.13 | 34.91 | 35.44 | -0.281% | 1,032,411 | -8.409% |
| 2026-02-19 | 35.68 | 36.02 | 35.00 | 35.54 | +0.084% | 815,387 | -8.666% |
| 2026-02-18 | 34.35 | 36.28 | 34.35 | 35.51 | +2.070% | 1,254,303 | -8.589% |
| 2026-02-17 | 34.16 | 35.23 | 34.02 | 34.79 | +2.444% | 819,999 | -6.697% |
| 2026-02-13 | 33.70 | 34.42 | 33.09 | 33.96 | +1.434% | 994,656 | -4.417% |
| 2026-02-12 | 35.89 | 36.53 | 33.42 | 33.48 | -6.480% | 1,210,833 | -3.047% |
| 2026-02-11 | 36.85 | 36.92 | 35.45 | 35.80 | -3.191% | 728,889 | -9.330% |
| 2026-02-10 | 37.89 | 37.94 | 36.88 | 36.98 | -2.143% | 1,120,162 | -12.223% |
| 2026-02-09 | 36.74 | 37.81 | 35.99 | 37.79 | +2.052% | 1,186,764 | -14.104% |
| 2026-02-06 | 35.35 | 37.44 | 35.29 | 37.03 | +2.265% | 738,758 | -12.341% |
| 2026-02-05 | 37.50 | 37.69 | 35.65 | 36.21 | -2.661% | 1,313,853 | -10.356% |
| 2026-02-04 | 35.46 | 37.75 | 35.03 | 37.20 | +6.529% | 1,643,715 | -12.742% |
| 2026-02-03 | 35.51 | 36.62 | 34.39 | 34.92 | -2.376% | 4,610,693 | -7.045% |
| 2026-02-02 | 37.43 | 37.95 | 35.52 | 35.77 | -4.993% | 1,677,085 | -9.254% |
| 2026-01-30 | 38.02 | 38.21 | 36.91 | 37.65 | -1.620% | 989,544 | -13.785% |
| 2026-01-29 | 37.79 | 38.55 | 37.33 | 38.27 | +2.299% | 1,168,268 | -15.182% |
| 2026-01-28 | 37.25 | 38.17 | 37.25 | 37.41 | +0.836% | 923,167 | -13.232% |
| 2026-01-27 | 38.04 | 38.30 | 36.80 | 37.10 | -2.880% | 958,229 | -12.507% |
| 2026-01-26 | 37.55 | 38.35 | 37.44 | 38.20 | +1.894% | 525,039 | -15.026% |
| 2026-01-23 | 38.81 | 39.28 | 37.44 | 37.49 | -3.896% | 1,063,135 | -13.417% |
| 2026-01-22 | 39.09 | 39.47 | 38.34 | 39.01 | +1.748% | 767,711 | -16.791% |
| 2026-01-21 | 37.59 | 38.54 | 37.00 | 38.34 | +3.370% | 920,954 | -15.336% |
| 2026-01-20 | 37.10 | 37.87 | 36.68 | 37.09 | -2.034% | 1,303,557 | -12.483% |
| 2026-01-16 | 37.89 | 38.04 | 37.20 | 37.86 | -0.604% | 840,928 | -14.263% |
| 2026-01-15 | 38.63 | 39.29 | 37.99 | 38.09 | -1.449% | 842,366 | -14.781% |
| 2026-01-14 | 37.22 | 38.67 | 37.02 | 38.65 | +3.094% | 873,407 | -16.016% |
| 2026-01-13 | 37.58 | 38.77 | 37.35 | 37.49 | +0.187% | 621,689 | -13.417% |
| 2026-01-12 | 37.05 | 37.88 | 36.50 | 37.42 | -0.027% | 736,072 | -13.255% |
| 2026-01-09 | 37.21 | 37.61 | 36.62 | 37.43 | +1.519% | 1,155,538 | -13.278% |
| 2026-01-08 | 35.72 | 37.78 | 35.72 | 36.87 | +1.935% | 2,602,645 | -11.961% |
| 2026-01-07 | 36.68 | 36.70 | 35.50 | 36.17 | -1.712% | 2,060,577 | -10.257% |
| 2026-01-06 | 35.02 | 37.30 | 35.02 | 36.80 | +4.605% | 1,921,246 | -11.793% |
| 2026-01-05 | 35.95 | 36.83 | 35.13 | 35.18 | -2.871% | 819,172 | -7.732% |
| 2026-01-02 | 36.04 | 36.59 | 35.42 | 36.22 | -0.220% | 533,115 | -10.381% |
| 2025-12-31 | 36.39 | 36.40 | 35.63 | 36.30 | -0.165% | 659,624 | -10.579% |
| 2025-12-30 | 36.19 | 36.45 | 35.91 | 36.36 | +0.138% | 683,421 | -10.726% |
| 2025-12-29 | 35.97 | 36.60 | 35.61 | 36.31 | +0.889% | 896,422 | -10.603% |
| 2025-12-26 | 35.40 | 36.12 | 34.96 | 35.99 | +1.067% | 371,113 | -9.808% |
| 2025-12-24 | 35.25 | 35.75 | 34.91 | 35.61 | +1.540% | 313,296 | -8.846% |
| 2025-12-23 | 34.86 | 35.14 | 34.63 | 35.07 | +0.776% | 710,956 | -7.442% |
| 2025-12-22 | 34.73 | 35.48 | 34.48 | 34.80 | +0.404% | 880,126 | -6.724% |
| 2025-12-19 | 34.58 | 35.05 | 34.20 | 34.66 | -0.517% | 1,272,815 | -6.347% |
| 2025-12-18 | 35.60 | 35.60 | 34.45 | 34.84 | -1.359% | 1,081,214 | -6.831% |
| 2025-12-17 | 35.07 | 36.06 | 34.87 | 35.32 | +0.684% | 813,897 | -8.097% |
| 2025-12-16 | 35.32 | 35.60 | 34.82 | 35.08 | -0.228% | 686,843 | -7.469% |
| 2025-12-15 | 36.87 | 37.04 | 34.89 | 35.16 | -4.039% | 1,091,855 | -7.679% |
| 2025-12-12 | 37.42 | 37.42 | 36.40 | 36.64 | -1.452% | 655,645 | -11.408% |
| 2025-12-11 | 36.42 | 37.59 | 36.00 | 37.18 | +2.679% | 980,533 | -12.695% |
| 2025-12-10 | 35.56 | 36.56 | 35.14 | 36.21 | +2.173% | 692,857 | -10.356% |
| 2025-12-09 | 35.34 | 36.04 | 35.34 | 35.44 | -0.028% | 1,550,497 | -8.409% |
| 2025-12-08 | 36.00 | 36.06 | 34.84 | 35.45 | -0.225% | 738,940 | -8.434% |
| 2025-12-05 | 36.38 | 36.58 | 35.46 | 35.53 | -1.497% | 547,426 | -8.641% |
| 2025-12-04 | 36.20 | 36.66 | 35.79 | 36.07 | -0.798% | 818,758 | -10.008% |
| 2025-12-03 | 35.54 | 36.79 | 35.48 | 36.36 | +2.625% | 868,341 | -10.726% |
| 2025-12-02 | 35.77 | 35.92 | 34.91 | 35.43 | +0.255% | 582,782 | -8.383% |
| 2025-12-01 | 35.80 | 36.24 | 35.13 | 35.34 | -2.078% | 1,071,146 | -8.149% |
| 2025-11-28 | 35.79 | 36.57 | 35.46 | 36.09 | +2.267% | 704,527 | -10.058% |
| 2025-11-26 | 34.96 | 35.46 | 34.86 | 35.29 | +0.227% | 723,277 | -8.019% |
| 2025-11-25 | 33.64 | 35.33 | 33.64 | 35.21 | +4.388% | 1,380,085 | -7.810% |
| 2025-11-24 | 33.42 | 34.15 | 32.79 | 33.73 | +0.837% | 1,428,280 | -3.765% |
| 2025-11-21 | 30.65 | 33.56 | 30.57 | 33.45 | +10.142% | 1,916,058 | -2.960% |
| 2025-11-20 | 31.13 | 31.54 | 29.62 | 30.37 | -1.842% | 3,067,093 | +6.882% |
| 2025-11-19 | 32.85 | 33.07 | 30.91 | 30.94 | -5.584% | 1,318,166 | +4.913% |
| 2025-11-18 | 30.95 | 33.06 | 30.70 | 32.77 | +4.763% | 1,428,768 | -0.946% |
| 2025-11-17 | 31.64 | 32.05 | 31.03 | 31.28 | -2.158% | 1,779,887 | +3.772% |
| 2025-11-14 | 32.58 | 32.72 | 31.86 | 31.97 | -3.501% | 993,779 | +1.533% |
| 2025-11-13 | 33.75 | 34.39 | 32.98 | 33.13 | -1.457% | 855,707 | -2.022% |
| 2025-11-12 | 33.84 | 35.09 | 33.56 | 33.62 | -2.068% | 1,176,271 | -3.450% |
| 2025-11-11 | 34.91 | 35.41 | 34.05 | 34.33 | -1.464% | 1,480,164 | -5.447% |
| 2025-11-10 | 36.52 | 37.01 | 34.37 | 34.84 | -5.352% | 2,441,898 | -6.831% |
| 2025-11-07 | 35.01 | 37.76 | 35.00 | 36.81 | +4.752% | 2,059,427 | -11.817% |
| 2025-11-06 | 37.03 | 38.00 | 34.77 | 35.14 | -23.972% | 5,819,799 | -7.627% |
| 2025-11-05 | 45.70 | 47.52 | 44.05 | 46.22 | +0.478% | 2,943,511 | -29.771% |
| 2025-11-04 | 47.43 | 47.54 | 45.96 | 46.00 | -3.906% | 836,993 | -29.435% |
| 2025-11-03 | 48.10 | 48.14 | 47.54 | 47.87 | -1.095% | 734,687 | -32.191% |
| 2025-10-31 | 46.96 | 48.52 | 46.44 | 48.40 | +1.981% | 581,614 | -32.934% |
| 2025-10-30 | 47.15 | 48.47 | 47.15 | 47.46 | -1.166% | 654,630 | -31.606% |
| 2025-10-29 | 49.68 | 50.17 | 47.66 | 48.02 | -6.302% | 1,282,324 | -32.403% |
| 2025-10-28 | 51.51 | 51.88 | 50.63 | 51.25 | -1.214% | 522,582 | -36.663% |
| 2025-10-27 | 49.94 | 52.03 | 49.94 | 51.88 | +4.386% | 764,506 | -37.433% |
| 2025-10-24 | 51.51 | 51.81 | 49.66 | 49.70 | -2.358% | 762,461 | -34.688% |
| 2025-10-23 | 51.46 | 51.67 | 50.80 | 50.90 | -1.088% | 815,749 | -36.228% |
| 2025-10-22 | 52.89 | 53.28 | 51.32 | 51.46 | -2.814% | 511,362 | -36.922% |
| 2025-10-21 | 52.05 | 53.20 | 51.81 | 52.95 | +1.359% | 622,714 | -38.697% |
| 2025-10-20 | 52.86 | 53.03 | 52.09 | 52.24 | 0.000% | 498,528 | -37.864% |
| 2025-10-17 | 52.04 | 52.90 | 51.69 | 52.24 | +0.326% | 714,057 | -37.864% |
| 2025-10-16 | 51.88 | 52.57 | 51.51 | 52.07 | -0.019% | 519,474 | -37.661% |
| 2025-10-15 | 54.01 | 54.42 | 51.92 | 52.08 | -3.071% | 705,342 | -37.673% |
| 2025-10-14 | 51.61 | 54.17 | 51.61 | 53.73 | +2.715% | 849,297 | -39.587% |
| 2025-10-13 | 51.07 | 52.61 | 50.72 | 52.31 | +3.318% | 758,154 | -37.947% |
| 2025-10-10 | 52.97 | 53.12 | 50.43 | 50.63 | -4.092% | 725,144 | -35.888% |
| 2025-10-09 | 54.00 | 54.68 | 52.27 | 52.79 | -2.385% | 551,960 | -38.511% |
| 2025-10-08 | 54.19 | 54.25 | 53.05 | 54.08 | +1.444% | 731,554 | -39.978% |
| 2025-10-07 | 54.55 | 55.19 | 53.24 | 53.31 | -2.309% | 618,267 | -39.111% |
| 2025-10-06 | 55.21 | 55.69 | 54.52 | 54.57 | -1.159% | 699,981 | -40.517% |
| 2025-10-03 | 54.19 | 55.71 | 53.80 | 55.21 | +1.136% | 872,090 | -41.206% |
| 2025-10-02 | 53.10 | 54.67 | 52.61 | 54.59 | +2.825% | 763,208 | -40.539% |
| 2025-10-01 | 51.45 | 53.15 | 51.20 | 53.09 | +2.689% | 943,564 | -38.859% |
| 2025-09-30 | 52.39 | 52.64 | 51.46 | 51.70 | -1.748% | 571,533 | -37.215% |
| 2025-09-29 | 52.01 | 53.08 | 51.38 | 52.62 | +1.740% | 707,420 | -38.312% |
| 2025-09-26 | 50.49 | 52.17 | 50.38 | 51.72 | +2.884% | 714,935 | -37.239% |
| 2025-09-25 | 50.89 | 51.17 | 50.11 | 50.27 | -1.816% | 643,762 | -35.429% |
| 2025-09-24 | 52.26 | 52.70 | 50.55 | 51.20 | -1.425% | 687,099 | -36.602% |
| 2025-09-23 | 51.22 | 52.60 | 51.05 | 51.94 | +1.684% | 767,671 | -37.505% |
| 2025-09-22 | 51.33 | 51.46 | 50.55 | 51.08 | -0.254% | 812,418 | -36.453% |
| 2025-09-19 | 52.21 | 52.70 | 51.10 | 51.21 | -0.602% | 1,594,816 | -36.614% |
| 2025-09-18 | 50.91 | 51.75 | 50.81 | 51.52 | +1.838% | 1,076,720 | -36.995% |
| 2025-09-17 | 51.05 | 52.03 | 50.24 | 50.59 | -0.726% | 624,734 | -35.837% |
| 2025-09-16 | 51.63 | 51.98 | 50.45 | 50.96 | -1.125% | 771,373 | -36.303% |
| 2025-09-15 | 51.00 | 52.38 | 50.29 | 51.54 | +1.737% | 987,955 | -37.020% |
| 2025-09-12 | 50.06 | 50.91 | 49.92 | 50.66 | +0.957% | 705,008 | -35.926% |
| 2025-09-11 | 49.83 | 51.08 | 49.66 | 50.18 | -0.258% | 974,630 | -35.313% |
| 2025-09-10 | 51.17 | 52.14 | 49.70 | 50.31 | -3.157% | 1,348,001 | -35.480% |
| 2025-09-09 | 52.36 | 52.98 | 51.70 | 51.95 | -1.386% | 948,639 | -37.517% |
| 2025-09-08 | 53.70 | 54.44 | 52.50 | 52.68 | -3.215% | 1,477,925 | -38.383% |
| 2025-09-05 | 55.00 | 56.95 | 54.13 | 54.43 | +0.147% | 5,960,844 | -40.364% |
| 2025-09-04 | 54.02 | 54.56 | 53.65 | 54.35 | +0.741% | 1,438,301 | -40.276% |
| 2025-09-03 | 55.09 | 56.00 | 53.87 | 53.95 | +2.391% | 2,163,814 | -39.833% |
| 2025-09-02 | 51.83 | 52.71 | 51.73 | 52.69 | +0.209% | 580,118 | -38.394% |
| 2025-08-29 | 51.94 | 52.59 | 51.55 | 52.58 | +1.978% | 535,509 | -38.266% |
| 2025-08-28 | 52.24 | 52.24 | 51.40 | 51.56 | -1.036% | 716,990 | -37.044% |
| 2025-08-27 | 52.16 | 52.97 | 51.82 | 52.10 | -0.249% | 496,462 | -37.697% |
| 2025-08-26 | 52.96 | 53.02 | 52.17 | 52.23 | -0.929% | 551,132 | -37.852% |
| 2025-08-25 | 53.24 | 53.41 | 52.37 | 52.72 | -1.366% | 376,578 | -38.429% |
| 2025-08-22 | 51.76 | 53.81 | 51.65 | 53.45 | +4.232% | 925,041 | -39.270% |
| 2025-08-21 | 50.03 | 51.31 | 49.57 | 51.28 | +1.645% | 615,328 | -36.700% |
| 2025-08-20 | 51.29 | 51.54 | 50.27 | 50.45 | -1.561% | 567,797 | -35.659% |
| 2025-08-19 | 51.01 | 51.47 | 50.76 | 51.25 | +0.846% | 597,380 | -36.663% |
| 2025-08-18 | 51.64 | 51.93 | 50.05 | 50.82 | -1.797% | 862,605 | -36.128% |
| 2025-08-15 | 53.60 | 53.78 | 51.59 | 51.75 | -2.835% | 1,198,386 | -37.275% |
| 2025-08-14 | 51.91 | 53.42 | 51.67 | 53.26 | +0.948% | 1,469,300 | -39.054% |
| 2025-08-13 | 50.24 | 52.84 | 50.16 | 52.76 | +5.016% | 938,285 | -38.476% |
| 2025-08-12 | 49.33 | 50.81 | 49.09 | 50.24 | +3.374% | 1,145,944 | -35.390% |
| 2025-08-11 | 48.84 | 49.40 | 47.93 | 48.60 | -0.082% | 745,937 | -33.210% |
| 2025-08-08 | 49.69 | 50.50 | 48.46 | 48.64 | -2.113% | 1,117,657 | -33.265% |
| 2025-08-07 | 45.13 | 49.80 | 45.13 | 49.69 | +7.647% | 2,447,914 | -34.675% |
| 2025-08-06 | 46.51 | 46.51 | 43.99 | 46.16 | -2.760% | 1,552,945 | -29.679% |
| 2025-08-05 | 47.31 | 47.61 | 46.44 | 47.47 | +0.296% | 861,095 | -31.620% |
| 2025-08-04 | 46.81 | 47.44 | 46.73 | 47.33 | +1.501% | 899,114 | -31.418% |
| 2025-08-01 | 46.70 | 47.17 | 45.63 | 46.63 | -1.479% | 698,574 | -30.388% |
| 2025-07-31 | 48.50 | 48.69 | 46.73 | 47.33 | -2.973% | 821,133 | -31.418% |
| 2025-07-30 | 49.91 | 50.00 | 48.30 | 48.78 | -1.255% | 600,317 | -33.456% |
| 2025-07-29 | 50.64 | 50.77 | 48.92 | 49.40 | -2.526% | 472,041 | -34.291% |
| 2025-07-28 | 50.62 | 51.41 | 50.11 | 50.68 | -1.228% | 557,723 | -35.951% |
| 2025-07-25 | 51.50 | 51.57 | 50.55 | 51.31 | -0.233% | 512,747 | -36.737% |
| 2025-07-24 | 52.00 | 52.77 | 51.37 | 51.43 | -2.595% | 577,877 | -36.885% |
| 2025-07-23 | 51.28 | 54.13 | 51.22 | 52.80 | +3.550% | 1,211,205 | -38.523% |
| 2025-07-22 | 49.40 | 51.29 | 48.92 | 50.99 | +4.831% | 946,395 | -36.340% |
| 2025-07-21 | 48.40 | 49.08 | 48.24 | 48.64 | +1.397% | 393,954 | -33.265% |
| 2025-07-18 | 47.57 | 48.08 | 47.20 | 47.97 | +1.545% | 840,159 | -32.333% |
| 2025-07-17 | 47.45 | 47.76 | 46.63 | 47.24 | -0.547% | 695,153 | -31.287% |
| 2025-07-16 | 46.33 | 47.62 | 45.74 | 47.50 | +3.059% | 641,258 | -31.663% |
| 2025-07-15 | 47.08 | 47.08 | 45.77 | 46.09 | -2.558% | 660,112 | -29.573% |
| 2025-07-14 | 47.38 | 47.53 | 46.05 | 47.30 | -0.337% | 804,606 | -31.374% |
| 2025-07-11 | 48.73 | 48.81 | 47.14 | 47.46 | -3.869% | 585,194 | -31.606% |
| 2025-07-10 | 49.11 | 50.35 | 49.03 | 49.37 | +0.961% | 662,082 | -34.252% |
| 2025-07-09 | 49.07 | 49.27 | 48.28 | 48.90 | -0.387% | 524,385 | -33.620% |
| 2025-07-08 | 49.22 | 49.63 | 48.35 | 49.09 | +0.245% | 599,639 | -33.877% |
| 2025-07-07 | 48.60 | 49.20 | 48.22 | 48.97 | -0.082% | 934,223 | -33.715% |
| 2025-07-03 | 49.47 | 49.95 | 48.72 | 49.01 | -0.789% | 323,997 | -33.769% |
| 2025-07-02 | 48.64 | 49.54 | 47.79 | 49.40 | +1.940% | 755,853 | -34.291% |
| 2025-07-01 | 47.06 | 49.97 | 46.69 | 48.46 | +2.778% | 1,221,500 | -33.017% |
| 2025-06-30 | 47.60 | 47.83 | 46.49 | 47.15 | -0.380% | 792,496 | -31.156% |
| 2025-06-27 | 46.62 | 47.42 | 46.00 | 47.33 | +1.829% | 1,163,201 | -31.418% |
| 2025-06-26 | 45.25 | 46.63 | 45.19 | 46.48 | +2.809% | 605,300 | -30.164% |
| 2025-06-25 | 45.28 | 45.40 | 44.61 | 45.21 | -0.616% | 615,019 | -28.202% |
| 2025-06-24 | 46.04 | 46.43 | 44.99 | 45.49 | +0.486% | 691,428 | -28.644% |
| 2025-06-23 | 43.85 | 45.31 | 42.90 | 45.27 | +2.770% | 1,320,291 | -28.297% |
| 2025-06-20 | 43.01 | 44.28 | 42.96 | 44.05 | +3.477% | 1,358,581 | -26.311% |
| 2025-06-18 | 42.03 | 42.86 | 41.95 | 42.57 | +1.648% | 386,826 | -23.749% |
| 2025-06-17 | 41.47 | 42.44 | 41.38 | 41.88 | +0.504% | 515,451 | -22.493% |
| 2025-06-16 | 41.78 | 41.98 | 41.15 | 41.67 | +1.486% | 466,535 | -22.102% |
| 2025-06-13 | 41.17 | 42.08 | 40.64 | 41.06 | -3.252% | 613,068 | -20.945% |
| 2025-06-12 | 41.91 | 42.63 | 41.58 | 42.44 | -0.024% | 622,461 | -23.516% |
| 2025-06-11 | 43.33 | 43.80 | 42.27 | 42.45 | -0.679% | 754,864 | -23.534% |
| 2025-06-10 | 43.18 | 43.71 | 42.46 | 42.74 | -0.210% | 640,024 | -24.052% |
| 2025-06-09 | 42.87 | 43.47 | 42.75 | 42.83 | -0.047% | 557,727 | -24.212% |
| 2025-06-06 | 43.91 | 43.91 | 42.68 | 42.85 | -0.534% | 491,731 | -24.247% |
| 2025-06-05 | 43.23 | 43.70 | 42.73 | 43.08 | -0.669% | 547,313 | -24.652% |
| 2025-06-04 | 43.28 | 43.75 | 42.76 | 43.37 | +0.185% | 592,449 | -25.156% |
| 2025-06-03 | 42.98 | 43.68 | 42.43 | 43.29 | +0.557% | 629,484 | -25.017% |
| 2025-06-02 | 44.43 | 44.52 | 43.05 | 43.05 | -3.885% | 879,493 | -24.599% |
| 2025-05-30 | 46.05 | 46.18 | 44.66 | 44.79 | -3.261% | 761,083 | -27.528% |
| 2025-05-29 | 47.09 | 47.18 | 45.62 | 46.30 | -2.915% | 719,653 | -29.892% |
| 2025-05-28 | 47.74 | 48.11 | 47.32 | 47.69 | +0.400% | 762,106 | -31.935% |
| 2025-05-27 | 46.72 | 47.72 | 46.60 | 47.50 | +3.802% | 1,044,262 | -31.663% |
| 2025-05-23 | 44.76 | 45.91 | 44.71 | 45.76 | -0.305% | 550,176 | -29.065% |
| 2025-05-22 | 44.98 | 45.93 | 44.65 | 45.90 | +1.280% | 717,906 | -29.281% |
| 2025-05-21 | 47.58 | 47.84 | 45.30 | 45.32 | -6.441% | 644,582 | -28.376% |
| 2025-05-20 | 49.04 | 49.24 | 48.17 | 48.44 | -1.923% | 707,907 | -32.989% |
| 2025-05-19 | 48.61 | 49.51 | 48.40 | 49.39 | +0.325% | 871,528 | -34.278% |
| 2025-05-16 | 48.58 | 49.35 | 48.18 | 49.23 | +1.526% | 879,409 | -34.065% |
| 2025-05-15 | 48.27 | 49.14 | 48.00 | 48.49 | -0.288% | 728,949 | -33.058% |
| 2025-05-14 | 49.36 | 49.89 | 48.53 | 48.63 | -1.239% | 671,392 | -33.251% |
| 2025-05-13 | 50.29 | 50.48 | 49.09 | 49.24 | -0.223% | 977,984 | -34.078% |
| 2025-05-12 | 49.50 | 52.72 | 47.79 | 49.35 | +4.599% | 1,374,521 | -34.225% |
| 2025-05-09 | 45.86 | 47.48 | 45.86 | 47.18 | +2.901% | 1,392,958 | -31.200% |
| 2025-05-08 | 45.50 | 46.18 | 44.83 | 45.85 | +0.637% | 747,474 | -29.204% |
| 2025-05-07 | 44.75 | 46.12 | 44.75 | 45.56 | +2.844% | 774,382 | -28.753% |
| 2025-05-06 | 45.23 | 45.93 | 44.12 | 44.30 | -3.654% | 756,003 | -26.727% |
| 2025-05-05 | 45.11 | 46.41 | 44.94 | 45.98 | +0.152% | 497,977 | -29.404% |
| 2025-05-02 | 44.82 | 46.55 | 44.82 | 45.91 | +2.455% | 792,264 | -29.296% |
| 2025-05-01 | 43.83 | 45.70 | 43.80 | 44.81 | +2.658% | 1,318,367 | -27.561% |
| 2025-04-30 | 42.88 | 43.77 | 41.22 | 43.65 | -0.479% | 786,966 | -25.636% |
| 2025-04-29 | 43.51 | 43.96 | 42.76 | 43.86 | +0.229% | 588,176 | -25.992% |
| 2025-04-28 | 44.36 | 44.37 | 43.14 | 43.76 | -0.591% | 516,033 | -25.823% |
| 2025-04-25 | 43.01 | 44.07 | 43.01 | 44.02 | +0.801% | 443,862 | -26.261% |
| 2025-04-24 | 44.10 | 44.27 | 43.44 | 43.67 | -1.333% | 1,191,924 | -25.670% |
| 2025-04-23 | 47.04 | 47.04 | 43.83 | 44.26 | -1.666% | 923,874 | -26.661% |
| 2025-04-22 | 43.35 | 45.22 | 43.35 | 45.01 | +4.432% | 810,971 | -27.883% |
| 2025-04-21 | 44.15 | 44.16 | 42.67 | 43.10 | -2.884% | 854,321 | -24.687% |
| 2025-04-17 | 42.93 | 44.48 | 42.85 | 44.38 | +3.281% | 481,615 | -26.859% |
| 2025-04-16 | 42.55 | 43.82 | 41.94 | 42.97 | +0.562% | 594,899 | -24.459% |
| 2025-04-15 | 42.51 | 43.44 | 42.25 | 42.73 | +0.117% | 481,631 | -24.035% |
| 2025-04-14 | 42.53 | 42.90 | 41.19 | 42.68 | 0.000% | 714,201 | -23.946% |