Dark

SEAS
SEAWORLD ENTERTAINMENT INC
stock NYSE

Inactive

Feb 12, 2024

50.30USD+2.486%(+1.22)504,322

Pre-market

0.00USD-100.000%(-49.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-12	48.9400	50.4100	48.8700	50.3000	+2.486%	504,322	0.000%
2024-02-09	48.5200	49.3900	48.0600	49.0800	+1.489%	451,797	+2.486%
2024-02-08	48.2100	48.5600	47.6600	48.3600	+0.897%	513,529	+4.012%
2024-02-07	48.6200	48.7350	47.4900	47.9300	-1.581%	621,034	+4.945%
2024-02-06	47.2600	48.8700	47.1150	48.7000	+3.047%	576,185	+3.285%
2024-02-05	47.6600	47.9900	46.9100	47.2600	-2.072%	731,376	+6.433%
2024-02-02	48.1600	48.7900	47.7300	48.2600	-1.591%	648,041	+4.227%
2024-02-01	49.6200	49.9850	48.4400	49.0400	-0.729%	583,598	+2.569%
2024-01-31	50.5200	50.5200	49.2900	49.4000	-1.906%	887,013	+1.822%
2024-01-30	49.5500	50.7050	49.3250	50.3600	+1.023%	880,282	-0.119%
2024-01-29	50.6300	50.9300	49.5900	49.8500	-2.063%	699,586	+0.903%
2024-01-26	50.9400	51.1400	50.7000	50.9000	+0.375%	601,092	-1.179%
2024-01-25	51.0000	51.1100	50.1000	50.7100	+1.177%	827,914	-0.809%
2024-01-24	51.2800	51.5850	49.8300	50.1200	-1.124%	1,112,656	+0.359%
2024-01-23	50.5700	51.2200	50.0150	50.6900	+1.808%	853,456	-0.769%
2024-01-22	51.5600	51.8100	49.4900	49.7900	-2.792%	827,004	+1.024%
2024-01-19	50.2500	51.4100	49.4500	51.2200	+2.338%	855,459	-1.796%
2024-01-18	49.9900	50.9500	49.7600	50.0500	+0.806%	1,300,123	+0.500%
2024-01-17	49.8600	50.5750	49.4400	49.6500	-2.398%	1,275,127	+1.309%
2024-01-16	50.0700	50.9700	49.9200	50.8700	+0.633%	878,926	-1.121%
2024-01-12	51.9200	52.2000	50.2700	50.5500	-1.520%	538,425	-0.495%
2024-01-11	51.4300	51.4300	50.3200	51.3300	-0.349%	434,770	-2.007%
2024-01-10	50.9300	51.7500	50.6900	51.5100	+0.763%	497,815	-2.349%
2024-01-09	52.4100	52.5400	50.8500	51.1200	-3.529%	536,202	-1.604%
2024-01-08	51.7000	53.3500	51.7000	52.9900	+2.159%	570,624	-5.076%
2024-01-05	50.4600	52.2900	50.2900	51.8700	+1.786%	705,916	-3.027%
2024-01-04	50.8900	51.2200	50.1700	50.9600	+0.315%	677,457	-1.295%
2024-01-03	52.0200	52.3200	50.7100	50.8000	-4.006%	709,592	-0.984%
2024-01-02	52.4300	53.5100	52.2300	52.9200	+0.170%	797,798	-4.951%
2023-12-29	53.2000	53.8100	52.6500	52.8300	-0.882%	954,950	-4.789%
2023-12-28	53.0000	53.6100	52.7900	53.3000	+0.282%	545,230	-5.629%
2023-12-27	52.6900	53.1800	52.2900	53.1500	+0.758%	608,841	-5.362%
2023-12-26	50.7700	53.2900	50.6900	52.7500	+3.920%	827,236	-4.645%
2023-12-22	50.7400	51.3800	50.6400	50.7600	+0.039%	354,118	-0.906%
2023-12-21	51.2000	51.4600	50.3400	50.7400	+0.895%	373,588	-0.867%
2023-12-20	51.0600	52.4200	50.2300	50.2900	-2.274%	553,207	+0.020%
2023-12-19	51.6700	52.2200	51.2400	51.4600	+0.862%	561,863	-2.254%
2023-12-18	52.4700	53.0100	50.9800	51.0200	-2.596%	845,422	-1.411%
2023-12-15	54.0400	54.5700	52.3700	52.3800	-3.036%	971,601	-3.971%
2023-12-14	53.6200	55.4800	53.6200	54.0200	+0.972%	1,404,004	-6.886%
2023-12-13	51.5900	53.6700	51.0400	53.5000	+3.482%	815,793	-5.981%
2023-12-12	51.8100	52.3600	51.3200	51.7000	-0.193%	424,710	-2.708%
2023-12-11	51.7400	52.4900	51.4800	51.8000	-0.077%	517,214	-2.896%
2023-12-08	50.4200	52.0600	50.4200	51.8400	+3.082%	1,038,199	-2.971%
2023-12-07	49.6700	50.5400	49.6400	50.2900	+1.248%	607,632	+0.020%
2023-12-06	49.5200	50.3150	49.3100	49.6700	+1.679%	652,017	+1.268%
2023-12-05	49.9700	50.2300	48.6300	48.8500	-3.344%	776,059	+2.968%
2023-12-04	50.6100	51.3000	50.3400	50.5400	-0.433%	770,409	-0.475%
2023-12-01	48.5800	51.1700	48.3300	50.7600	+3.804%	889,435	-0.906%
2023-11-30	49.1500	49.3200	48.7000	48.9000	-0.123%	690,117	+2.863%
2023-11-29	49.6200	49.8800	48.9300	48.9600	-0.609%	547,472	+2.737%
2023-11-28	49.4100	49.4100	48.3800	49.2600	-0.142%	842,052	+2.111%
2023-11-27	49.2100	49.7250	49.1800	49.3300	-1.182%	1,362,388	+1.966%
2023-11-24	49.3300	49.9300	49.0100	49.9200	+1.012%	322,052	+0.761%
2023-11-22	49.2300	49.8300	48.6750	49.4200	+1.395%	700,523	+1.781%
2023-11-21	49.4400	49.5650	48.5800	48.7400	-2.715%	750,085	+3.201%
2023-11-20	48.9400	50.1600	48.2400	50.1000	+2.664%	884,782	+0.399%
2023-11-17	48.7100	49.1200	48.1800	48.8000	+1.476%	605,678	+3.074%
2023-11-16	48.8400	49.1900	47.7600	48.0900	-2.533%	555,987	+4.596%
2023-11-15	49.7800	50.5300	49.1150	49.3400	-0.584%	755,393	+1.946%
2023-11-14	48.6800	50.0800	48.6550	49.6300	+5.686%	1,251,315	+1.350%
2023-11-13	46.5500	47.5300	46.2000	46.9600	+0.256%	701,663	+7.112%
2023-11-10	45.9500	46.9300	45.3100	46.8400	+2.450%	697,089	+7.387%
2023-11-09	46.7100	47.6800	45.5600	45.7200	-1.529%	857,110	+10.017%
2023-11-08	48.0000	50.0800	45.8500	46.4300	-1.611%	1,468,093	+8.335%
2023-11-07	46.8100	47.3600	46.6000	47.1900	-0.021%	965,216	+6.590%
2023-11-06	47.0500	47.3150	46.2700	47.2000	-0.148%	849,201	+6.568%
2023-11-03	45.9100	47.7600	45.7900	47.2700	+5.773%	1,162,896	+6.410%
2023-11-02	43.4900	44.7000	42.7700	44.6900	+5.750%	987,540	+12.553%
2023-11-01	42.9700	43.1700	41.5200	42.2600	-1.903%	1,079,204	+19.025%
2023-10-31	42.6400	43.1500	42.2500	43.0800	+1.460%	578,397	+16.760%
2023-10-30	41.8900	42.6400	41.3500	42.4600	+3.209%	674,869	+18.464%
2023-10-27	42.4500	42.5800	40.8650	41.1400	-2.396%	761,064	+22.265%
2023-10-26	42.3200	42.6800	41.4300	42.1500	-0.590%	774,155	+19.336%
2023-10-25	42.1400	42.6400	41.2500	42.4000	-0.679%	903,168	+18.632%
2023-10-24	41.5600	42.8300	41.1600	42.6900	+3.591%	842,343	+17.826%
2023-10-23	42.0900	42.6300	41.1800	41.2100	-3.012%	894,087	+22.058%
2023-10-20	43.6700	43.9200	42.3900	42.4900	-2.434%	1,133,885	+18.381%
2023-10-19	44.8300	45.1000	43.4200	43.5500	-2.638%	655,346	+15.499%
2023-10-18	44.5300	44.8400	44.0200	44.7300	-0.864%	908,260	+12.452%
2023-10-17	43.8300	45.5550	43.3900	45.1200	+2.709%	948,634	+11.480%
2023-10-16	43.0200	44.5900	43.0200	43.9300	+3.389%	1,537,350	+14.500%
2023-10-13	43.7100	43.9900	42.2400	42.4900	-3.629%	1,063,975	+18.381%
2023-10-12	45.6700	45.6700	43.4200	44.0900	-3.734%	905,682	+14.085%
2023-10-11	46.3500	46.5000	45.2650	45.8000	-0.715%	571,827	+9.825%
2023-10-10	45.4300	46.1500	45.0200	46.1300	+2.488%	1,220,169	+9.040%
2023-10-09	43.7100	45.1200	43.0600	45.0100	+1.328%	651,743	+11.753%
2023-10-06	43.9900	44.5500	43.1300	44.4200	+0.589%	911,396	+13.237%
2023-10-05	44.6700	44.7350	43.8100	44.1600	-1.252%	874,319	+13.904%
2023-10-04	44.7400	45.0800	44.0410	44.7200	+0.359%	670,835	+12.478%
2023-10-03	45.6500	45.6950	43.7800	44.5600	-2.835%	1,071,888	+12.882%
2023-10-02	46.1100	46.3100	45.5600	45.8600	-0.843%	533,945	+9.682%
2023-09-29	46.1500	46.4900	45.5600	46.2500	+0.960%	949,645	+8.757%
2023-09-28	44.5400	45.9000	44.0600	45.8100	+3.083%	682,698	+9.801%
2023-09-27	44.0800	45.1400	43.6900	44.4400	+0.407%	919,654	+13.186%
2023-09-26	45.6400	45.9600	44.2500	44.2600	-3.510%	692,118	+13.647%
2023-09-25	46.4900	46.7600	45.3900	45.8700	-2.425%	731,011	+9.658%
2023-09-22	47.4400	47.7800	46.8400	47.0100	0.000%	530,808	+6.999%
2023-09-21	47.3700	48.1100	47.0000	47.0100	-1.653%	546,733	+6.999%
2023-09-20	47.9700	48.5100	47.7350	47.8000	+0.168%	540,294	+5.230%
2023-09-19	47.7500	48.4200	47.5200	47.7200	-0.728%	627,085	+5.407%
2023-09-18	48.8000	48.8000	47.4600	48.0700	-1.456%	494,046	+4.639%
2023-09-15	49.5400	49.5700	48.2900	48.7800	-2.166%	1,582,191	+3.116%
2023-09-14	48.1900	49.9900	48.0100	49.8600	+4.968%	779,760	+0.882%
2023-09-13	47.8700	48.1650	47.3100	47.5000	-0.669%	740,474	+5.895%
2023-09-12	47.6800	47.9200	47.3000	47.8200	-0.230%	505,697	+5.186%
2023-09-11	49.1200	49.1200	47.3100	47.9300	-1.500%	961,064	+4.945%
2023-09-08	48.6600	49.2200	48.0900	48.6600	+0.766%	401,916	+3.370%
2023-09-07	48.3000	48.5700	47.9842	48.2900	-0.720%	589,622	+4.162%
2023-09-06	48.2500	48.7800	47.9600	48.6400	+0.579%	477,918	+3.413%
2023-09-05	48.7500	49.8100	48.3500	48.3600	-2.165%	703,523	+4.012%
2023-09-01	48.8900	49.5250	48.7700	49.4300	+1.499%	404,899	+1.760%
2023-08-31	49.2600	49.6500	48.6400	48.7000	-0.835%	515,162	+3.285%
2023-08-30	48.9300	49.3600	48.6000	49.1100	-0.203%	651,810	+2.423%
2023-08-29	49.3200	49.8700	49.1900	49.2100	-0.203%	556,631	+2.215%
2023-08-28	49.7500	50.1100	48.6600	49.3100	-1.123%	922,370	+2.008%
2023-08-25	48.9600	50.0200	48.4600	49.8700	+2.846%	613,101	+0.862%
2023-08-24	49.1800	49.8000	48.3800	48.4900	-2.767%	664,377	+3.733%
2023-08-23	48.5300	49.8800	48.2500	49.8700	+3.037%	786,167	+0.862%
2023-08-22	49.7000	49.9500	48.3900	48.4000	-2.183%	773,057	+3.926%
2023-08-21	48.4300	49.4900	48.2300	49.4800	+2.316%	853,511	+1.657%
2023-08-18	47.8700	48.5750	47.5987	48.3600	+0.041%	844,502	+4.012%
2023-08-17	48.9100	49.3100	48.3000	48.3400	-0.922%	806,539	+4.055%
2023-08-16	49.2500	49.9300	48.4150	48.7900	-1.613%	686,800	+3.095%
2023-08-15	50.9200	51.2200	49.3200	49.5900	-3.107%	1,146,427	+1.432%
2023-08-14	51.3000	51.4200	50.3200	51.1800	-0.486%	709,445	-1.719%
2023-08-11	51.2400	51.6100	50.4300	51.4300	+0.528%	638,905	-2.197%
2023-08-10	51.0900	52.1500	50.9800	51.1600	+0.020%	870,380	-1.681%
2023-08-09	52.2800	52.9600	51.1100	51.1500	-3.033%	1,021,432	-1.662%
2023-08-08	53.4400	54.1500	51.8200	52.7500	-2.908%	1,672,744	-4.645%
2023-08-07	54.7900	55.4400	53.9700	54.3300	-0.018%	1,016,279	-7.418%
2023-08-04	55.4700	55.5900	54.1200	54.3400	-1.379%	775,200	-7.435%
2023-08-03	53.8400	55.7600	53.5000	55.1000	+1.830%	1,440,949	-8.711%
2023-08-02	54.0100	54.6800	53.6700	54.1100	-1.564%	887,960	-7.041%
2023-08-01	53.2900	55.3250	52.7400	54.9700	-0.722%	1,682,565	-8.496%
2023-07-31	52.8900	55.6800	52.8900	55.3700	+5.467%	1,063,894	-9.157%
2023-07-28	53.6500	53.8350	52.3350	52.5000	-1.556%	635,846	-4.190%
2023-07-27	54.0000	54.6300	53.0400	53.3300	-0.800%	1,156,018	-5.682%
2023-07-26	53.9900	54.9500	53.1000	53.7600	+0.996%	733,282	-6.436%
2023-07-25	53.8300	54.2250	53.1500	53.2300	-1.078%	697,464	-5.504%
2023-07-24	52.5100	54.0550	52.3000	53.8100	+2.281%	1,201,154	-6.523%
2023-07-21	52.2400	52.7100	51.2200	52.6100	+0.843%	1,276,834	-4.391%
2023-07-20	52.3500	52.4400	51.5200	52.1700	-1.118%	1,057,189	-3.584%
2023-07-19	52.9600	53.1900	52.3300	52.7600	+0.152%	963,877	-4.663%
2023-07-18	51.4200	53.1300	51.2600	52.6800	+1.974%	857,168	-4.518%
2023-07-17	52.9000	53.5500	51.3500	51.6600	-3.004%	1,094,331	-2.633%
2023-07-14	55.1200	55.3750	53.0650	53.2600	-4.295%	1,231,115	-5.558%
2023-07-13	55.0000	55.9500	54.6500	55.6500	+1.182%	701,044	-9.614%
2023-07-12	56.0300	56.3600	54.6300	55.0000	+0.383%	977,105	-8.545%
2023-07-11	56.4600	56.8600	54.6200	54.7900	-2.923%	1,031,232	-8.195%
2023-07-10	55.5000	56.6100	55.3700	56.4400	+1.256%	710,599	-10.879%
2023-07-07	55.4800	56.5600	53.6900	55.7400	-0.748%	913,226	-9.760%
2023-07-06	55.3800	56.2600	55.1600	56.1600	-0.107%	607,772	-10.434%
2023-07-05	57.3700	57.3700	55.9800	56.2200	-2.683%	693,167	-10.530%
2023-07-03	55.9300	58.0000	55.8400	57.7700	+3.142%	372,826	-12.931%
2023-06-30	56.4100	56.5900	55.3600	56.0100	+0.179%	751,537	-10.195%
2023-06-29	54.0900	56.0225	54.0900	55.9100	+2.851%	586,345	-10.034%
2023-06-28	55.1500	55.3200	54.0800	54.3600	-1.700%	658,490	-7.469%
2023-06-27	55.0200	55.8600	54.0400	55.3000	+1.449%	612,139	-9.042%
2023-06-26	54.6400	55.9500	54.4200	54.5100	-1.784%	772,693	-7.723%
2023-06-23	54.5800	55.9400	54.5200	55.5000	-0.072%	1,413,223	-9.369%
2023-06-22	56.9800	56.9800	55.1600	55.5400	-3.055%	647,986	-9.435%
2023-06-21	57.3300	57.8700	56.2300	57.2900	-0.035%	520,667	-12.201%
2023-06-20	57.9500	58.4450	56.9000	57.3100	-2.235%	550,002	-12.232%
2023-06-16	60.3000	60.6100	58.1000	58.6200	-1.793%	696,779	-14.193%
2023-06-15	59.3100	60.2600	59.2700	59.6900	-1.159%	564,204	-15.731%
2023-06-14	61.1600	61.2700	59.7900	60.3900	-0.984%	716,712	-16.708%
2023-06-13	59.7300	61.3000	59.3700	60.9900	+2.625%	678,561	-17.527%
2023-06-12	57.7700	59.6500	57.3500	59.4300	+3.627%	926,523	-15.363%
2023-06-09	57.9700	58.0600	56.7900	57.3500	-1.070%	428,044	-12.293%
2023-06-08	58.5900	58.8600	57.6500	57.9700	-1.395%	640,634	-13.231%
2023-06-07	58.6500	59.9800	58.0000	58.7900	+1.153%	1,035,043	-14.441%
2023-06-06	56.6500	58.4000	56.6500	58.1200	+1.644%	899,196	-13.455%
2023-06-05	58.0000	58.1200	56.9400	57.1800	-2.240%	453,828	-12.032%
2023-06-02	57.3800	58.5700	57.2300	58.4900	+3.853%	1,084,184	-14.002%
2023-06-01	56.5500	57.1900	55.4600	56.3200	+1.004%	670,221	-10.689%
2023-05-31	56.6500	56.7650	55.4650	55.7600	-0.429%	831,267	-9.792%
2023-05-30	55.5200	56.1300	54.9200	56.0000	+1.101%	973,474	-10.179%
2023-05-26	54.2200	55.5700	53.7100	55.3900	+1.857%	595,070	-9.189%
2023-05-25	55.5200	55.8900	54.1000	54.3800	-1.894%	650,502	-7.503%
2023-05-24	54.5300	55.5250	53.7200	55.4300	+1.002%	494,888	-9.255%
2023-05-23	56.2900	56.3800	54.6100	54.8800	-3.448%	688,950	-8.345%
2023-05-22	55.8900	57.1800	55.6600	56.8400	+1.700%	916,374	-11.506%
2023-05-19	57.4000	57.5700	55.3900	55.8900	-2.631%	639,181	-10.002%
2023-05-18	55.2400	57.6200	55.2400	57.4000	+1.845%	681,133	-12.369%
2023-05-17	54.9400	56.9200	54.4700	56.3600	+2.473%	924,638	-10.752%
2023-05-16	57.0800	57.3575	54.9350	55.0000	-4.597%	740,116	-8.545%
2023-05-15	57.1800	58.1800	56.7600	57.6500	+0.646%	754,342	-12.749%
2023-05-12	56.9200	57.5100	56.5200	57.2800	+0.632%	564,137	-12.186%
2023-05-11	58.3300	58.6900	56.3100	56.9200	-3.493%	1,181,796	-11.630%
2023-05-10	60.8600	61.1000	58.2300	58.9800	-1.140%	1,200,933	-14.717%
2023-05-09	56.4400	60.0900	55.8600	59.6600	+5.724%	1,507,833	-15.689%
2023-05-08	57.1700	58.5400	56.1050	56.4300	+2.302%	1,740,021	-10.863%
2023-05-05	54.2300	55.3750	53.4900	55.1600	+4.292%	1,283,599	-8.811%
2023-05-04	53.7400	53.9400	52.2300	52.8900	-1.288%	891,502	-4.897%
2023-05-03	53.8700	55.2900	53.3900	53.5800	-0.501%	1,034,217	-6.122%
2023-05-02	54.5000	54.9150	52.3500	53.8500	-2.251%	858,657	-6.592%
2023-05-01	53.8700	55.5400	53.5700	55.0900	+2.665%	1,358,687	-8.695%
2023-04-28	52.3100	54.1100	51.9800	53.6600	+1.552%	908,226	-6.262%
2023-04-27	51.0500	53.0200	50.8100	52.8400	+4.098%	795,364	-4.807%
2023-04-26	51.6800	52.1700	50.5100	50.7600	-1.571%	637,154	-0.906%
2023-04-25	52.6900	52.9750	51.4100	51.5700	-3.173%	632,953	-2.463%
2023-04-24	52.7400	53.4700	52.3800	53.2600	+0.547%	1,179,041	-5.558%
2023-04-21	52.9600	53.3100	52.4300	52.9700	-0.207%	929,817	-5.041%
2023-04-20	53.5400	53.9700	52.8500	53.0800	-1.247%	843,944	-5.237%
2023-04-19	55.2200	55.2850	53.5200	53.7500	-3.553%	1,565,395	-6.419%
2023-04-18	56.3800	56.7400	55.2300	55.7300	-0.660%	996,995	-9.743%
2023-04-17	57.2400	57.5200	56.0800	56.1000	-1.734%	706,247	-10.339%
2023-04-14	58.2700	59.0400	56.7600	57.0900	-2.042%	600,328	-11.894%
2023-04-13	57.1400	58.3300	57.0600	58.2800	+2.932%	619,368	-13.693%
2023-04-12	59.7900	59.7900	56.3600	56.6200	-4.212%	719,202	-11.162%
2023-04-11	58.2500	59.4200	57.9800	59.1100	+1.703%	1,062,233	-14.904%
2023-04-10	57.8400	59.9750	57.6500	58.1200	-0.240%	1,784,810	-13.455%
2023-04-06	58.6000	58.8000	57.5800	58.2600	-0.427%	1,053,048	-13.663%
2023-04-05	59.9900	60.1700	58.1100	58.5100	-3.353%	704,226	-14.032%
2023-04-04	61.7600	61.7600	59.7500	60.5400	-1.449%	569,232	-16.914%
2023-04-03	61.3100	61.6050	60.4000	61.4300	+0.196%	705,962	-18.118%
2023-03-31	59.9000	61.4400	59.1500	61.3100	+3.757%	884,431	-17.958%
2023-03-30	58.7100	59.4100	58.3600	59.0900	+2.073%	489,384	-14.876%
2023-03-29	57.3400	58.3800	56.9750	57.8900	+2.171%	609,809	-13.111%
2023-03-28	56.2500	56.9400	55.9900	56.6600	+0.622%	588,789	-11.225%
2023-03-27	56.8000	57.0000	55.4800	56.3100	+0.661%	558,297	-10.673%
2023-03-24	54.5500	56.1350	53.6600	55.9400	+1.102%	682,387	-10.082%
2023-03-23	57.6600	58.7200	54.3300	55.3300	-3.740%	797,635	-9.091%
2023-03-22	59.2300	59.4800	57.3900	57.4800	-3.118%	1,042,014	-12.491%
2023-03-21	59.2900	61.1300	59.0250	59.3300	+2.647%	1,314,544	-15.220%
2023-03-20	57.9000	59.4400	57.5000	57.8000	+0.873%	1,210,095	-12.976%
2023-03-17	57.5000	58.0700	56.3400	57.3000	-1.394%	852,198	-12.216%
2023-03-16	55.7300	58.2500	55.7300	58.1100	+2.831%	736,485	-13.440%
2023-03-15	56.0900	57.0000	55.4600	56.5100	-2.451%	680,714	-10.989%
2023-03-14	58.8500	59.0000	57.2400	57.9300	+1.135%	716,211	-13.171%
2023-03-13	57.7600	58.2850	56.3700	57.2800	-3.211%	899,757	-12.186%
2023-03-10	61.2600	61.6500	58.8000	59.1800	-3.757%	838,072	-15.005%
2023-03-09	63.3800	63.8600	61.3800	61.4900	-3.181%	950,866	-18.198%
2023-03-08	64.0300	64.1600	62.5100	63.5100	-0.314%	558,976	-20.800%
2023-03-07	66.2400	66.4300	63.7100	63.7100	-4.051%	740,200	-21.049%
2023-03-06	67.2000	68.1950	66.3800	66.4000	-0.390%	1,025,982	-24.247%
2023-03-03	65.5800	67.7000	64.9500	66.6600	+2.649%	869,950	-24.542%
2023-03-02	64.2800	65.2000	64.0300	64.9400	-0.154%	789,529	-22.544%
2023-03-01	66.4300	66.7000	64.5100	65.0400	+0.681%	890,382	-22.663%
2023-02-28	68.0000	68.0000	63.7300	64.6000	+0.922%	1,533,694	-22.136%
2023-02-27	64.1000	64.7700	63.4900	64.0100	+1.138%	1,369,195	-21.419%
2023-02-24	63.7600	64.2600	63.1900	63.2900	-2.750%	1,063,082	-20.525%
2023-02-23	65.2900	65.5000	64.4300	65.0800	+0.417%	601,287	-22.711%
2023-02-22	64.1900	65.1000	63.5600	64.8100	+1.187%	582,905	-22.389%
2023-02-21	64.6400	65.2500	63.5000	64.0500	-2.437%	693,567	-21.468%
2023-02-17	65.8000	66.2000	64.9500	65.6500	+0.137%	652,320	-23.382%
2023-02-16	65.5800	67.3900	65.5000	65.5600	-1.191%	659,473	-23.276%
2023-02-15	66.3500	66.9950	65.8400	66.3500	-0.465%	516,594	-24.190%
2023-02-14	65.6800	67.0000	65.2100	66.6600	+0.924%	438,928	-24.542%
2023-02-13	65.5200	66.1200	64.8100	66.0500	+0.502%	494,469	-23.846%
2023-02-10	64.7600	65.9700	64.4800	65.7200	+0.659%	863,709	-23.463%
2023-02-09	66.4300	66.8800	65.2550	65.2900	+0.261%	817,240	-22.959%
2023-02-08	65.3200	66.2100	64.7200	65.1200	-1.018%	625,660	-22.758%
2023-02-07	62.5000	65.9500	62.4500	65.7900	+4.811%	691,306	-23.545%
2023-02-06	63.3400	64.1000	62.5200	62.7700	-1.937%	437,596	-19.866%
2023-02-03	63.2900	64.5600	63.2900	64.0100	-0.249%	589,079	-21.419%
2023-02-02	63.9800	65.0900	63.4700	64.1700	+1.487%	662,282	-21.614%
2023-02-01	62.2300	63.6950	61.5000	63.2300	+1.346%	511,867	-20.449%
2023-01-31	61.1000	62.7300	60.7000	62.3900	+2.615%	1,272,960	-19.378%
2023-01-30	62.0100	62.2600	60.6840	60.8000	-3.030%	921,968	-17.270%
2023-01-27	61.3800	63.0800	61.3800	62.7000	+1.423%	405,430	-19.777%
2023-01-26	61.9300	62.1350	60.6200	61.8200	+0.520%	417,744	-18.635%
2023-01-25	60.2900	61.5000	59.7000	61.5000	+1.185%	418,766	-18.211%
2023-01-24	61.9000	63.3000	60.5300	60.7800	-1.331%	454,061	-17.243%
2023-01-23	59.1900	61.7790	59.1250	61.6000	+4.283%	741,826	-18.344%
2023-01-20	58.2600	59.2800	57.4200	59.0700	+2.374%	556,341	-14.847%
2023-01-19	56.9100	57.9700	55.7650	57.7000	+0.139%	648,892	-12.825%
2023-01-18	58.6700	59.0800	57.4500	57.6200	-1.437%	902,756	-12.704%
2023-01-17	57.9900	58.9300	57.8101	58.4600	+0.206%	499,052	-13.958%
2023-01-13	56.3900	59.2400	56.3900	58.3400	+2.279%	574,061	-13.781%
2023-01-12	55.9700	57.5100	55.8400	57.0400	+2.277%	668,230	-11.816%
2023-01-11	58.2100	58.2650	55.4050	55.7700	-3.795%	1,678,749	-9.808%
2023-01-10	57.2700	58.7600	57.0700	57.9700	+0.017%	738,907	-13.231%
2023-01-09	60.0000	60.0000	57.7800	57.9600	-3.142%	920,217	-13.216%
2023-01-06	58.0400	59.8700	57.3800	59.8400	+4.799%	685,406	-15.943%
2023-01-05	56.6700	57.3300	56.2300	57.1000	+0.035%	516,485	-11.909%
2023-01-04	55.3500	57.3100	54.8600	57.0800	+4.600%	588,226	-11.878%
2023-01-03	54.2000	54.5900	53.3700	54.5700	+1.981%	767,759	-7.825%
2022-12-30	51.7700	53.6700	51.6600	53.5100	+1.904%	488,338	-5.999%
2022-12-29	51.5300	52.5800	51.0800	52.5100	+3.204%	547,324	-4.209%
2022-12-28	53.1700	53.3900	50.7900	50.8800	-4.036%	527,180	-1.140%
2022-12-27	54.4800	54.4800	52.9700	53.0200	-2.357%	736,930	-5.130%
2022-12-23	52.3300	54.3000	51.9300	54.3000	+3.844%	605,899	-7.366%
2022-12-22	53.6300	54.1900	50.8100	52.2900	-3.453%	625,512	-3.806%
2022-12-21	53.2900	54.5000	53.2750	54.1600	+2.907%	683,801	-7.127%
2022-12-20	52.1000	53.3700	52.1000	52.6300	+0.401%	789,782	-4.427%
2022-12-19	54.3400	54.5000	52.4000	52.4200	-3.320%	1,096,679	-4.044%
2022-12-16	53.4800	54.5000	53.2200	54.2200	+0.111%	1,143,013	-7.230%
2022-12-15	53.4000	54.3000	52.8000	54.1600	+0.092%	900,537	-7.127%
2022-12-14	54.4300	55.0899	53.4300	54.1100	-1.097%	711,188	-7.041%
2022-12-13	55.9700	56.5000	54.5000	54.7100	+1.334%	705,328	-8.061%
2022-12-12	52.6600	54.0300	51.7900	53.9900	+2.409%	615,234	-6.835%
2022-12-09	53.2000	53.5000	52.0900	52.7200	-1.255%	729,939	-4.590%
2022-12-08	53.3600	54.0300	52.7500	53.3900	+1.022%	453,338	-5.788%
2022-12-07	54.5100	54.8299	52.7500	52.8500	-4.049%	533,551	-4.825%
2022-12-06	55.6000	56.4850	54.6500	55.0800	-0.828%	647,679	-8.678%
2022-12-05	55.8500	56.3200	54.9610	55.5400	-1.942%	788,333	-9.435%
2022-12-02	56.0200	57.0300	55.5000	56.6400	-0.387%	534,796	-11.194%
2022-12-01	57.4200	57.5000	56.5000	56.8600	-0.351%	552,019	-11.537%
2022-11-30	55.9900	57.1300	54.6800	57.0600	+2.941%	831,679	-11.847%
2022-11-29	53.7900	55.5100	53.7900	55.4300	+3.164%	550,441	-9.255%
2022-11-28	53.0400	53.9300	53.0400	53.7300	+0.374%	920,916	-6.384%
2022-11-25	53.4400	53.9300	53.2000	53.5300	-0.889%	385,453	-6.034%
2022-11-23	54.1700	54.7100	53.7700	54.0100	-0.717%	587,508	-6.869%
2022-11-22	54.4700	54.5100	53.3100	54.4000	+0.425%	486,367	-7.537%
2022-11-21	53.8700	54.3900	53.1300	54.1700	+0.241%	680,767	-7.144%
2022-11-18	54.3300	54.3300	52.5700	54.0400	+1.924%	641,470	-6.921%
2022-11-17	52.9000	53.4200	51.7550	53.0200	-1.851%	617,590	-5.130%
2022-11-16	55.4900	55.9600	53.9300	54.0200	-4.440%	614,738	-6.886%
2022-11-15	58.0400	59.0100	56.1000	56.5300	-0.510%	677,225	-11.021%
2022-11-14	54.4500	58.0700	54.4500	56.8200	+2.842%	1,096,149	-11.475%
2022-11-11	56.0700	57.3850	54.8600	55.2500	-1.180%	1,606,817	-8.959%
2022-11-10	57.0000	58.5000	55.5800	55.9100	+5.950%	1,108,538	-10.034%
2022-11-09	53.2500	54.6600	51.3000	52.7700	-6.833%	1,650,535	-4.681%
2022-11-08	58.0400	58.4500	55.7250	56.6400	-1.564%	1,633,425	-11.194%
2022-11-07	58.4100	58.4100	56.5100	57.5400	-0.243%	565,407	-12.583%
2022-11-04	57.6000	58.0800	55.9150	57.6800	+1.980%	680,198	-12.795%
2022-11-03	56.0400	58.2700	55.4700	56.5600	-0.405%	559,645	-11.068%
2022-11-02	58.3100	58.9200	56.0900	56.7900	-3.957%	930,619	-11.428%
2022-11-01	59.5500	60.5000	58.5000	59.1300	+1.668%	753,855	-14.933%
2022-10-31	58.5400	59.3200	57.9350	58.1600	-0.598%	474,778	-13.514%
2022-10-28	56.3400	58.8300	56.3400	58.5100	+3.852%	486,040	-14.032%
2022-10-27	57.2100	58.3100	56.1200	56.3400	-0.230%	495,566	-10.721%
2022-10-26	55.6600	57.6200	55.1850	56.4700	+2.412%	1,241,684	-10.926%
2022-10-25	53.5600	55.2700	53.3900	55.1400	+3.355%	533,674	-8.778%
2022-10-24	52.8500	53.3600	51.7200	53.3500	+0.889%	499,180	-5.717%
2022-10-21	51.5100	53.1600	51.2200	52.8800	+2.243%	500,530	-4.879%
2022-10-20	50.3100	52.7200	50.3100	51.7200	+2.619%	814,107	-2.746%
2022-10-19	51.9300	52.7200	50.2300	50.4000	-3.817%	793,560	-0.198%
2022-10-18	52.7800	53.3700	51.7700	52.4000	+2.624%	616,363	-4.008%
2022-10-17	49.8200	51.4950	49.8200	51.0600	+3.423%	915,456	-1.488%
2022-10-14	51.4500	52.4900	48.8301	49.3700	-2.681%	852,210	+1.884%
2022-10-13	48.7500	51.4700	48.5000	50.7300	+1.359%	956,773	-0.848%
2022-10-12	48.0900	50.4100	47.6700	50.0500	+3.924%	907,566	+0.500%
2022-10-11	46.9600	48.5700	45.5100	48.1600	+2.099%	1,742,749	+4.444%
2022-10-10	47.0700	47.5000	46.1800	47.1700	+1.267%	747,798	+6.636%
2022-10-07	46.3100	47.1800	45.4300	46.5800	-0.725%	1,564,927	+7.986%
2022-10-06	48.6800	49.4200	46.9100	46.9200	-3.971%	1,101,383	+7.204%
2022-10-05	48.2400	49.4200	47.7500	48.8600	-1.313%	852,032	+2.947%
2022-10-04	46.5000	49.5100	46.4100	49.5100	+9.077%	938,485	+1.596%
2022-10-03	46.1400	46.9200	44.3800	45.3900	-0.264%	946,301	+10.817%
2022-09-30	45.7600	47.0400	45.1400	45.5100	-1.494%	1,198,844	+10.525%
2022-09-29	46.3400	47.1300	45.5000	46.2000	-2.326%	719,423	+8.874%
2022-09-28	46.1600	47.8000	45.8100	47.3000	+2.292%	1,250,525	+6.342%
2022-09-27	47.5000	48.5600	45.9250	46.2400	-0.581%	1,151,715	+8.780%
2022-09-26	48.0300	49.0350	46.4800	46.5100	-2.902%	796,738	+8.149%
2022-09-23	48.3400	49.1400	47.0100	47.9000	-3.017%	1,198,735	+5.010%
2022-09-22	51.6900	52.0100	49.1600	49.3900	-4.873%	1,049,328	+1.842%
2022-09-21	55.0700	55.0700	51.8000	51.9200	-5.221%	742,618	-3.120%
2022-09-20	54.3100	55.1800	54.1000	54.7800	0.000%	631,088	-8.178%
2022-09-19	52.7400	55.0400	52.7400	54.7800	+2.221%	1,096,458	-8.178%
2022-09-16	54.1700	55.2400	52.8000	53.5900	-3.005%	1,641,409	-6.139%
2022-09-15	54.7300	56.1900	54.6950	55.2500	+1.693%	764,068	-8.959%
2022-09-14	53.6200	54.8800	52.8100	54.3300	+1.154%	990,806	-7.418%
2022-09-13	53.8900	55.5200	53.3600	53.7100	-4.106%	836,247	-6.349%
2022-09-12	56.1700	57.2200	55.1000	56.0100	+0.269%	637,273	-10.195%
2022-09-09	53.4700	56.1150	52.9100	55.8600	+5.376%	1,404,671	-9.953%
2022-09-08	51.9700	53.2800	51.6000	53.0100	+0.665%	762,085	-5.112%
2022-09-07	50.6200	53.0400	50.4800	52.6600	+4.051%	674,353	-4.482%
2022-09-06	51.8500	52.1500	49.8600	50.6100	-1.383%	990,692	-0.613%
2022-09-02	50.5000	52.3100	50.4700	51.3200	+3.260%	990,001	-1.988%
2022-09-01	49.3200	49.8300	48.8200	49.7000	-1.095%	715,843	+1.207%
2022-08-31	51.5500	52.0300	50.2500	50.2500	-1.683%	528,703	+0.100%
2022-08-30	53.1700	53.3600	50.7500	51.1100	-2.611%	1,387,399	-1.585%
2022-08-29	52.5000	53.8300	52.4700	52.4800	-1.888%	669,105	-4.154%
2022-08-26	55.3500	55.6000	53.4800	53.4900	-3.413%	590,265	-5.964%
2022-08-25	55.6000	56.0075	54.8400	55.3800	+1.503%	615,518	-9.173%
2022-08-24	53.7600	55.2400	53.5600	54.5600	+0.832%	666,778	-7.808%
2022-08-23	52.5700	54.2900	52.3700	54.1100	+3.027%	736,232	-7.041%