Dark

FUN
Six Flags Entertainment Corporation
stock NYSE

Market Open

Jul 29, 2026 11:45:52 AM EDT

18.51USD-1.280%(-0.24)380,597

18.49Bid 21.15Ask 2.66Spread

Pre-market

0.00USD-100.000%(-17.37)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

18.73USD-0.107%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	18.7500	19.0000	18.4800	18.5100	-1.175%	380,597	0.000%
2026-07-28	17.6900	18.7600	17.5800	18.7300	+6.481%	2,224,539	-1.175%
2026-07-27	17.7800	18.0900	17.2100	17.5900	+1.267%	2,130,192	+5.230%
2026-07-24	16.9800	17.6400	16.8700	17.3700	+0.930%	1,330,591	+6.563%
2026-07-23	17.1100	17.2850	16.4600	17.2100	-0.405%	2,329,032	+7.554%
2026-07-22	17.6800	17.9600	17.1050	17.2800	-1.762%	1,258,437	+7.118%
2026-07-21	17.3100	17.7250	17.2000	17.5900	+1.150%	1,463,719	+5.230%
2026-07-20	17.4400	17.6167	16.8300	17.3900	-0.799%	2,285,919	+6.440%
2026-07-17	18.9500	19.1250	17.2200	17.5300	-7.591%	3,470,508	+5.590%
2026-07-16	19.6800	20.0700	18.9250	18.9700	-2.116%	1,794,933	-2.425%
2026-07-15	19.1200	19.8200	19.0700	19.3800	+3.030%	2,238,719	-4.489%
2026-07-14	19.1500	19.8000	18.7000	18.8100	-0.581%	1,831,116	-1.595%
2026-07-13	19.4900	19.7400	18.7038	18.9200	-2.775%	1,803,481	-2.167%
2026-07-10	18.7000	19.9000	18.7000	19.4600	+4.343%	2,270,107	-4.882%
2026-07-09	18.6600	19.0600	18.4901	18.6500	-0.054%	1,404,897	-0.751%
2026-07-08	18.7800	19.2700	18.1050	18.6600	-2.355%	2,589,632	-0.804%
2026-07-07	19.2600	19.7400	18.6800	19.1100	-2.251%	2,612,547	-3.140%
2026-07-06	20.2400	20.5651	19.3600	19.5500	-6.860%	3,741,250	-5.320%
2026-07-02	20.2400	21.6300	20.1500	20.9900	+2.590%	2,056,510	-11.815%
2026-07-01	21.2800	21.6400	19.9500	20.4600	-3.944%	2,629,031	-9.531%
2026-06-30	20.7800	21.5400	20.4100	21.3000	+3.599%	2,535,614	-13.099%
2026-06-29	22.2000	22.2250	20.4000	20.5600	-6.588%	3,309,518	-9.971%
2026-06-26	22.2300	22.6900	20.2600	22.0100	-2.047%	6,492,458	-15.902%
2026-06-25	23.4400	23.7600	22.1100	22.4700	-2.389%	1,497,199	-17.623%
2026-06-24	23.4900	23.8950	22.8600	23.0200	-0.562%	1,844,417	-19.592%
2026-06-23	22.5000	23.4900	22.1500	23.1500	+1.937%	2,270,660	-20.043%
2026-06-22	24.4400	24.7800	22.6800	22.7100	-8.941%	2,617,736	-18.494%
2026-06-18	24.9100	25.9500	24.8000	24.9400	+0.281%	2,563,948	-25.782%
2026-06-17	25.0000	26.2800	24.7600	24.8700	+1.718%	1,908,168	-25.573%
2026-06-16	23.3900	24.6300	23.3900	24.4500	+4.756%	1,510,315	-24.294%
2026-06-15	23.5000	23.8550	23.0900	23.3400	-0.427%	2,848,660	-20.694%
2026-06-12	24.2900	24.4400	23.3100	23.4400	-3.895%	1,349,426	-21.032%
2026-06-11	23.5600	24.4400	23.0600	24.3900	+5.402%	2,336,308	-24.108%
2026-06-10	22.1600	24.3900	22.0201	23.1400	+3.165%	3,445,929	-20.009%
2026-06-09	22.4850	23.0600	21.9600	22.4300	+1.770%	1,472,702	-17.477%
2026-06-08	20.9500	22.6850	20.5400	22.0400	+6.371%	2,667,228	-16.016%
2026-06-05	21.3000	21.6900	20.2200	20.7200	-2.310%	1,290,848	-10.666%
2026-06-04	20.6300	21.2300	20.3750	21.2100	+4.534%	1,926,302	-12.730%
2026-06-03	20.3500	20.4050	19.7200	20.2900	-1.981%	1,307,987	-8.773%
2026-06-02	20.6900	20.8900	19.9400	20.7000	-1.429%	1,585,292	-10.580%
2026-06-01	20.9400	21.2900	20.4850	21.0000	-0.048%	1,276,192	-11.857%
2026-05-29	20.2600	21.0500	19.9900	21.0100	+3.498%	1,718,323	-11.899%
2026-05-28	20.4600	20.5900	19.8200	20.3000	-0.976%	4,058,459	-8.818%
2026-05-27	20.6700	21.7000	20.4900	20.5000	+1.990%	4,083,389	-9.707%
2026-05-26	19.5400	20.2750	19.5400	20.1000	+1.362%	1,109,334	-7.910%
2026-05-22	19.9200	20.2500	19.7000	19.8300	+0.558%	1,441,502	-6.657%
2026-05-21	19.3100	19.9400	18.8150	19.7200	+0.766%	1,230,668	-6.136%
2026-05-20	19.4900	20.4700	19.0100	19.5700	+0.205%	1,798,126	-5.416%
2026-05-19	19.9900	20.3500	19.4500	19.5300	-2.739%	1,151,217	-5.223%
2026-05-18	21.4800	21.4800	19.8700	20.0800	-5.816%	1,328,190	-7.819%
2026-05-15	20.3400	22.1399	19.9000	21.3200	+6.175%	2,930,466	-13.180%
2026-05-14	20.1500	20.6000	19.6400	20.0800	+3.934%	1,540,045	-7.819%
2026-05-13	18.7600	20.1600	18.6400	19.3200	+2.222%	1,917,818	-4.193%
2026-05-12	20.0700	20.0700	18.5100	18.9000	-6.203%	3,230,349	-2.063%
2026-05-11	21.8500	21.8800	19.8300	20.1500	-8.451%	2,036,424	-8.139%
2026-05-08	23.4000	23.8050	21.4400	22.0100	-3.295%	3,064,001	-15.902%
2026-05-07	20.4250	23.6200	20.4250	22.7600	+15.592%	6,998,934	-18.673%
2026-05-06	18.5000	19.8800	18.5000	19.6900	+8.605%	3,033,915	-5.993%
2026-05-05	17.5700	18.4050	17.3500	18.1300	+2.661%	1,593,150	+2.096%
2026-05-04	18.5400	18.8700	17.6400	17.6600	-6.363%	1,490,808	+4.813%
2026-05-01	18.9100	19.5000	18.7600	18.8600	+0.426%	1,347,254	-1.856%
2026-04-30	18.2000	18.9000	17.9500	18.7800	+4.218%	1,545,874	-1.438%
2026-04-29	18.0000	18.5200	17.6200	18.0200	-0.989%	1,448,686	+2.719%
2026-04-28	18.5800	18.7300	18.2000	18.2000	-3.037%	900,322	+1.703%
2026-04-27	18.1700	19.0100	18.0300	18.7700	+2.681%	1,360,290	-1.385%
2026-04-24	18.2000	18.4650	17.8900	18.2800	-0.652%	1,143,774	+1.258%
2026-04-23	19.0000	19.3300	18.1800	18.4000	-3.866%	1,200,326	+0.598%
2026-04-22	19.5000	19.5000	18.5600	19.1400	+1.538%	1,557,098	-3.292%
2026-04-21	19.2300	19.5900	18.3500	18.8500	-2.180%	1,781,654	-1.804%
2026-04-20	19.6100	20.0100	19.0600	19.2700	-3.505%	1,714,091	-3.944%
2026-04-17	19.8100	20.7300	19.7100	19.9700	+2.515%	2,173,606	-7.311%
2026-04-16	19.5900	20.0000	18.9000	19.4800	-0.714%	1,114,247	-4.979%
2026-04-15	19.9400	20.3400	19.5100	19.6200	-2.388%	1,379,873	-5.657%
2026-04-14	19.4800	20.2700	19.4100	20.1000	+2.290%	2,181,705	-7.910%
2026-04-13	19.5200	20.0900	19.0750	19.6500	-1.454%	2,015,221	-5.802%
2026-04-10	19.7000	20.2600	19.5200	19.9400	+1.064%	1,313,529	-7.172%
2026-04-09	17.8200	19.7400	17.8000	19.7300	+8.825%	1,781,499	-6.183%
2026-04-08	18.4000	18.8800	17.6100	18.1300	+3.129%	1,542,719	+2.096%
2026-04-07	17.7200	18.0500	17.4900	17.5800	-1.678%	1,326,668	+5.290%
2026-04-06	16.8100	17.8900	16.7500	17.8800	+6.619%	1,988,211	+3.523%
2026-04-02	17.2600	17.7250	16.7700	16.7700	-4.608%	2,181,383	+10.376%
2026-04-01	17.7600	18.4600	17.5050	17.5800	-0.958%	2,221,412	+5.290%
2026-03-31	17.5700	17.9650	17.0300	17.7500	+3.078%	2,677,396	+4.282%
2026-03-30	16.6900	17.4200	16.5600	17.2200	+3.735%	2,227,929	+7.491%
2026-03-27	17.4000	17.6000	16.4300	16.6000	-6.109%	1,605,937	+11.506%
2026-03-26	17.2200	17.7900	17.2200	17.6800	+2.374%	1,591,181	+4.695%
2026-03-25	17.4500	17.5700	17.0301	17.2700	+1.350%	1,205,835	+7.180%
2026-03-24	16.6000	17.4300	16.4500	17.0400	+1.610%	1,167,349	+8.627%
2026-03-23	16.8700	17.2900	16.4220	16.7700	+3.200%	1,706,274	+10.376%
2026-03-20	17.3600	17.4700	16.2050	16.2500	-6.716%	2,541,915	+13.908%
2026-03-19	17.6400	17.9900	17.3800	17.4200	-0.966%	1,295,317	+6.257%
2026-03-18	17.4100	17.8000	17.2100	17.5900	-0.283%	1,377,883	+5.230%
2026-03-17	17.0400	17.9500	17.0400	17.6400	+7.627%	3,134,294	+4.932%
2026-03-16	16.2000	16.5350	15.9100	16.3900	+2.502%	1,488,583	+12.935%
2026-03-13	15.8000	16.2800	15.4800	15.9900	+2.697%	1,097,961	+15.760%
2026-03-12	15.2000	16.0300	15.2000	15.5700	+0.842%	1,864,478	+18.882%
2026-03-11	16.0400	16.3500	15.2600	15.4400	-3.620%	1,551,929	+19.883%
2026-03-10	15.8800	16.0590	15.1200	16.0200	-1.355%	2,589,018	+15.543%
2026-03-09	15.5600	16.3650	14.9400	16.2400	+1.184%	2,289,225	+13.978%
2026-03-06	17.2000	17.2000	15.9500	16.0500	-8.338%	1,770,984	+15.327%
2026-03-05	16.6900	17.6450	16.4001	17.5100	+4.662%	1,475,007	+5.711%
2026-03-04	16.7300	16.9600	16.2200	16.7300	+0.120%	1,008,963	+10.640%
2026-03-03	16.3500	16.9000	15.7250	16.7100	-2.679%	1,760,317	+10.772%
2026-03-02	16.4500	17.2450	16.0750	17.1700	+0.822%	1,759,918	+7.804%
2026-02-27	16.7700	17.1000	16.3900	17.0300	-0.931%	2,044,104	+8.691%
2026-02-26	17.1300	17.4100	16.5000	17.1900	+1.118%	2,174,369	+7.679%
2026-02-25	16.8800	17.0450	16.4850	17.0000	+2.041%	994,760	+8.882%
2026-02-24	16.7600	16.7700	16.2100	16.6600	+0.361%	1,954,135	+11.104%
2026-02-23	18.0000	18.0400	16.1950	16.6000	-8.991%	1,842,285	+11.506%
2026-02-20	17.6500	18.2700	16.8800	18.2400	+3.754%	1,783,895	+1.480%
2026-02-19	17.1600	17.8100	15.6300	17.5800	+8.385%	4,308,018	+5.290%
2026-02-18	15.4000	16.4900	15.4000	16.2200	+4.309%	3,064,412	+14.118%
2026-02-17	15.9000	16.3899	15.0700	15.5500	-2.201%	2,207,308	+19.035%
2026-02-13	16.7000	16.9400	15.8400	15.9000	-3.811%	1,776,612	+16.415%
2026-02-12	18.2000	18.2000	16.4300	16.5300	-8.218%	1,853,046	+11.978%
2026-02-11	18.1800	18.3900	17.7600	18.0100	-0.277%	1,952,034	+2.776%
2026-02-10	18.8000	18.9150	18.0600	18.0600	-2.851%	1,742,735	+2.492%
2026-02-09	18.6000	18.7500	18.1200	18.5900	-0.747%	1,348,193	-0.430%
2026-02-06	17.3050	18.9500	16.9251	18.7300	+7.954%	2,261,448	-1.175%
2026-02-05	18.4000	18.5700	17.0100	17.3500	-6.570%	2,447,266	+6.686%
2026-02-04	18.1300	18.7800	18.0300	18.5700	+4.267%	3,021,045	-0.323%
2026-02-03	18.1600	19.0999	17.5500	17.8100	-2.357%	3,706,700	+3.930%
2026-02-02	17.9800	18.6200	17.6400	18.2400	+1.277%	2,064,473	+1.480%
2026-01-30	18.3000	18.4700	17.7800	18.0100	-1.853%	2,283,019	+2.776%
2026-01-29	17.6500	18.4600	17.2500	18.3500	+5.158%	2,253,177	+0.872%
2026-01-28	17.5450	17.9800	17.1046	17.4500	-0.114%	2,504,938	+6.074%
2026-01-27	17.5000	17.8400	17.1200	17.4700	-1.411%	1,933,893	+5.953%
2026-01-26	17.4000	18.3200	17.4000	17.7200	+2.369%	3,033,931	+4.458%
2026-01-23	18.0600	18.2900	17.2800	17.3100	-5.719%	2,948,056	+6.932%
2026-01-22	17.7200	18.6200	17.7200	18.3600	+5.517%	4,050,011	+0.817%
2026-01-21	16.4500	17.5500	16.4500	17.4000	+7.143%	3,590,615	+6.379%
2026-01-20	16.4900	16.9800	15.9400	16.2400	-1.992%	3,168,641	+13.978%
2026-01-16	15.7400	16.8650	15.6500	16.5700	+4.345%	3,783,139	+11.708%
2026-01-15	16.5000	17.2600	15.7600	15.8800	-3.053%	3,509,852	+16.562%
2026-01-14	15.6100	16.4682	15.5400	16.3800	+4.198%	2,784,491	+13.004%
2026-01-13	15.6000	16.2700	15.5900	15.7200	-0.945%	1,840,683	+17.748%
2026-01-12	15.7900	16.1000	15.3700	15.8700	-0.439%	2,007,666	+16.635%
2026-01-09	15.4800	15.9500	15.0550	15.9400	+4.251%	2,460,522	+16.123%
2026-01-08	14.9000	15.7700	14.8700	15.2900	+1.258%	2,146,876	+21.060%
2026-01-07	15.3400	15.4548	14.9100	15.1000	-1.178%	1,668,461	+22.583%
2026-01-06	14.5400	15.5500	14.5300	15.2800	+4.229%	2,650,443	+21.139%
2026-01-05	15.6000	15.6000	14.5000	14.6600	-5.358%	3,828,729	+26.262%
2026-01-02	15.4400	15.8800	15.1800	15.4900	+0.978%	2,072,101	+19.496%
2025-12-31	15.0000	15.3400	14.7008	15.3400	+2.130%	4,486,449	+20.665%
2025-12-30	15.3600	15.4000	14.8100	15.0200	-2.022%	3,819,706	+23.236%
2025-12-29	14.8900	15.8200	14.8050	15.3300	+2.955%	6,488,908	+20.744%
2025-12-26	14.2400	14.9600	14.1700	14.8900	+3.763%	2,017,705	+24.312%
2025-12-24	13.9400	14.4000	13.7500	14.3500	+3.910%	1,261,129	+28.990%
2025-12-23	13.8100	13.8500	13.5000	13.8100	+0.218%	2,446,258	+34.033%
2025-12-22	13.9800	14.2700	13.0000	13.7800	-2.131%	2,258,713	+34.325%
2025-12-19	14.1800	14.4300	14.0650	14.0800	-1.470%	4,341,878	+31.463%
2025-12-18	14.7300	14.9800	14.2500	14.2900	-2.789%	2,128,332	+29.531%
2025-12-17	14.7500	15.2500	14.6500	14.7000	-0.474%	2,389,382	+25.918%
2025-12-16	14.5600	15.1800	14.5000	14.7700	+0.819%	4,664,307	+25.322%
2025-12-15	14.9500	15.1099	14.3400	14.6500	-1.744%	2,538,878	+26.348%
2025-12-12	15.1800	15.3150	14.7300	14.9100	-1.389%	1,522,879	+24.145%
2025-12-11	15.1500	15.5200	14.9900	15.1200	-0.198%	2,151,689	+22.421%
2025-12-10	14.8700	15.6100	14.8500	15.1500	+1.746%	2,330,573	+22.178%
2025-12-09	14.4200	15.2700	14.3200	14.8900	+1.847%	2,160,205	+24.312%
2025-12-08	15.5600	15.5600	14.5000	14.6200	-6.522%	3,434,574	+26.607%
2025-12-05	15.4200	15.7150	15.2800	15.6400	+2.089%	1,864,909	+18.350%
2025-12-04	15.5900	15.7890	15.2400	15.3200	-0.455%	3,089,069	+20.822%
2025-12-03	15.0300	15.8100	14.9300	15.3900	+2.395%	2,895,565	+20.273%
2025-12-02	15.5300	16.0762	15.0250	15.0300	+1.076%	2,666,480	+23.154%
2025-12-01	15.0000	15.3900	14.7427	14.8700	-2.042%	2,817,227	+24.479%
2025-11-28	15.1900	15.6000	15.0300	15.1800	+1.743%	1,915,828	+21.937%
2025-11-26	14.6100	15.3600	14.2499	14.9200	+1.704%	3,926,626	+24.062%
2025-11-25	14.5300	15.1900	14.5200	14.6700	+1.593%	3,264,969	+26.176%
2025-11-24	13.7800	14.4900	13.1500	14.4400	+7.361%	8,572,367	+28.186%
2025-11-21	12.9600	13.5000	12.5100	13.4500	+4.832%	4,884,704	+37.621%
2025-11-20	13.7800	13.9800	12.7600	12.8300	-5.174%	4,354,058	+44.271%
2025-11-19	14.1400	14.1400	13.3000	13.5300	-3.426%	3,573,122	+36.807%
2025-11-18	13.8000	14.0900	13.4700	14.0100	+0.286%	4,151,848	+32.120%
2025-11-17	14.4000	14.6200	13.2900	13.9700	-4.315%	7,718,018	+32.498%
2025-11-14	14.9300	15.1100	14.1300	14.6000	-3.054%	4,632,733	+26.781%
2025-11-13	16.4000	16.8400	15.0400	15.0600	-6.749%	4,082,496	+22.908%
2025-11-12	15.6300	16.5500	15.5665	16.1500	+4.598%	6,184,328	+14.613%
2025-11-11	16.2300	16.2450	14.8050	15.4400	-5.566%	7,981,932	+19.883%
2025-11-10	17.9100	17.9850	16.2200	16.3500	-9.318%	7,033,631	+13.211%
2025-11-07	18.9400	19.7900	17.4300	18.0300	-1.958%	6,298,769	+2.662%
2025-11-06	20.0900	20.2554	18.2700	18.3900	-9.764%	6,533,307	+0.653%
2025-11-05	21.2500	21.3400	20.1100	20.3800	-3.732%	3,269,830	-9.176%
2025-11-04	22.0300	22.2100	21.0800	21.1700	-6.740%	3,959,712	-12.565%
2025-11-03	22.8000	23.2050	22.3950	22.7000	-1.218%	3,296,670	-18.458%
2025-10-31	22.4000	23.2600	22.0400	22.9800	+1.771%	2,944,045	-19.452%
2025-10-30	23.1900	23.6400	22.4900	22.5800	-4.886%	2,713,227	-18.025%
2025-10-29	25.7500	25.9400	23.4100	23.7400	-8.587%	4,266,512	-22.030%
2025-10-28	26.5700	26.7900	25.8600	25.9700	-2.880%	2,397,564	-28.725%
2025-10-27	26.1100	27.3700	25.9150	26.7400	+4.006%	5,621,780	-30.778%
2025-10-24	24.8000	25.8700	24.8000	25.7100	+3.170%	3,498,723	-28.005%
2025-10-23	24.7800	25.2200	24.0300	24.9200	+1.425%	4,357,178	-25.722%
2025-10-22	25.5000	26.6800	24.2200	24.5700	-4.136%	7,617,861	-24.664%
2025-10-21	21.8100	26.7050	21.5600	25.6300	+17.731%	16,346,938	-27.780%
2025-10-20	21.0000	21.8000	20.9400	21.7700	+4.262%	2,933,690	-14.975%
2025-10-17	21.4000	21.6200	20.7600	20.8800	-1.787%	4,186,693	-11.351%
2025-10-16	20.5500	21.3850	20.3700	21.2600	+3.204%	3,740,847	-12.935%
2025-10-15	21.1600	21.3900	20.5600	20.6000	-3.603%	3,658,361	-10.146%
2025-10-14	20.1000	21.7350	20.0000	21.3700	+3.738%	2,652,028	-13.383%
2025-10-13	20.0000	20.8950	20.0000	20.6000	+2.692%	2,548,601	-10.146%
2025-10-10	21.2400	21.5800	20.0200	20.0600	-5.064%	4,175,507	-7.727%
2025-10-09	21.7200	21.9600	21.0000	21.1300	-2.672%	3,310,918	-12.399%
2025-10-08	21.5800	21.8000	20.8700	21.7100	+1.925%	4,115,638	-14.740%
2025-10-07	22.4300	22.4300	21.2600	21.3000	-5.038%	4,738,873	-13.099%
2025-10-06	24.0500	24.1300	22.3250	22.4300	-6.111%	2,978,333	-17.477%
2025-10-03	23.4500	24.0050	23.1475	23.8900	+2.138%	2,793,427	-22.520%
2025-10-02	22.6500	23.4900	22.4000	23.3900	+3.085%	2,813,576	-20.864%
2025-10-01	22.5100	23.0300	21.7600	22.6900	-0.132%	3,062,052	-18.422%
2025-09-30	22.3800	22.8600	22.0600	22.7200	+1.429%	4,696,672	-18.530%
2025-09-29	22.1900	22.6100	21.9201	22.4000	+2.283%	2,842,571	-17.366%
2025-09-26	21.5500	22.7500	21.2900	21.9000	+3.989%	4,073,856	-15.479%
2025-09-25	22.0300	22.1250	20.7900	21.0600	-4.749%	3,645,110	-12.108%
2025-09-24	22.4500	22.8500	21.9200	22.1100	-1.295%	2,503,012	-16.282%
2025-09-23	21.4000	22.5100	21.2600	22.4000	+4.673%	5,088,620	-17.366%
2025-09-22	22.4300	22.5300	21.3650	21.4000	-4.122%	4,430,603	-13.505%
2025-09-19	22.6000	23.2600	22.3100	22.3200	-2.148%	7,744,670	-17.070%
2025-09-18	23.6000	23.7300	22.6700	22.8100	-1.639%	2,011,100	-18.851%
2025-09-17	24.1600	24.1600	23.1700	23.1900	-3.656%	3,109,795	-20.181%
2025-09-16	24.1500	24.3400	23.4900	24.0700	-0.166%	3,332,256	-23.099%
2025-09-15	23.7100	24.2800	22.9150	24.1100	+2.814%	5,234,381	-23.227%
2025-09-12	22.5800	23.8800	22.3200	23.4500	+7.767%	4,921,898	-21.066%
2025-09-11	21.6550	22.3400	21.3001	21.7600	+0.462%	3,365,883	-14.936%
2025-09-10	22.8500	22.9400	21.5400	21.6600	-5.867%	8,085,330	-14.543%
2025-09-09	23.7300	23.9000	22.8717	23.0100	-3.482%	3,924,038	-19.557%
2025-09-08	24.8200	24.8900	23.8400	23.8400	-4.525%	3,821,514	-22.357%
2025-09-05	25.6100	26.3050	24.6900	24.9700	-2.385%	3,912,893	-25.871%
2025-09-04	23.6400	25.8600	23.4000	25.5800	+8.115%	5,395,228	-27.639%
2025-09-03	22.7400	23.6900	22.4600	23.6600	+2.115%	2,913,145	-21.767%
2025-09-02	22.3600	23.2100	21.9086	23.1700	+2.115%	4,889,618	-20.112%
2025-08-29	23.1100	23.1300	22.5700	22.6900	-2.072%	2,933,162	-18.422%
2025-08-28	23.9300	23.9300	22.7800	23.1700	-2.360%	2,622,256	-20.112%
2025-08-27	24.0000	24.2992	23.4500	23.7300	-1.125%	2,696,523	-21.997%
2025-08-26	25.2200	25.3100	23.9900	24.0000	-5.808%	2,436,555	-22.875%
2025-08-25	26.0100	26.0500	25.1900	25.4800	-2.188%	2,032,262	-27.355%
2025-08-22	25.7100	26.8800	25.6450	26.0500	+1.798%	4,157,124	-28.944%
2025-08-21	25.7800	26.2500	24.9650	25.5900	-2.067%	1,825,776	-27.667%
2025-08-20	26.0200	26.2200	25.4950	26.1300	+0.577%	2,276,541	-29.162%
2025-08-19	25.7600	26.1800	25.4700	25.9800	+1.247%	5,132,160	-28.753%
2025-08-18	25.3700	25.6800	24.7200	25.6600	+0.470%	4,912,376	-27.864%
2025-08-15	27.0000	27.3700	25.5400	25.5400	-4.380%	2,711,847	-27.525%
2025-08-14	25.8100	26.7400	25.2000	26.7100	+1.328%	5,681,191	-30.700%
2025-08-13	25.6800	26.5800	24.9000	26.3600	+2.969%	5,054,145	-29.780%
2025-08-12	24.7000	25.7100	24.4902	25.6000	+4.918%	5,225,891	-27.695%
2025-08-11	24.1000	24.6100	23.3800	24.4000	+2.564%	6,387,146	-24.139%
2025-08-08	24.7400	25.3200	23.4800	23.7900	-5.445%	5,598,571	-22.194%
2025-08-07	23.7650	25.5000	23.5400	25.1600	+3.454%	8,678,063	-26.431%
2025-08-06	26.5600	26.5600	21.4400	24.3200	-20.782%	26,843,382	-23.890%
2025-08-05	30.5400	31.2500	30.2000	30.7000	+0.294%	4,117,718	-39.707%
2025-08-04	29.8300	31.0000	29.4000	30.6100	+3.099%	4,131,108	-39.530%
2025-08-01	29.2800	29.8800	28.8000	29.6900	-0.901%	3,068,351	-37.656%
2025-07-31	30.0300	30.6900	29.7100	29.9600	-1.382%	2,527,076	-38.218%
2025-07-30	30.3500	30.6000	29.5000	30.3800	-0.164%	2,665,023	-39.072%
2025-07-29	31.2900	31.5100	30.2500	30.4300	-3.089%	1,733,911	-39.172%
2025-07-28	31.6400	31.9900	30.9600	31.4000	-0.633%	1,832,537	-41.051%
2025-07-25	32.1000	32.1000	31.4300	31.6000	-0.378%	1,785,725	-41.424%
2025-07-24	32.4300	32.8628	31.5450	31.7200	-3.704%	1,610,917	-41.646%
2025-07-23	31.9300	33.5000	31.9100	32.9400	+4.241%	3,776,736	-43.807%
2025-07-22	31.2300	31.8900	30.7500	31.6000	+2.067%	1,831,145	-41.424%
2025-07-21	30.9300	31.1600	30.6700	30.9600	+0.683%	2,726,528	-40.213%
2025-07-18	29.8000	30.8800	29.7400	30.7500	+4.450%	3,353,635	-39.805%
2025-07-17	28.0500	29.6100	28.0500	29.4400	+4.993%	3,007,396	-37.126%
2025-07-16	27.3700	28.1700	27.0654	28.0400	+2.786%	2,021,019	-33.987%
2025-07-15	28.5800	28.8100	27.1400	27.2800	-4.981%	3,348,873	-32.148%
2025-07-14	29.5300	29.7050	28.1500	28.7100	-3.398%	2,886,227	-35.528%
2025-07-11	31.0000	31.1171	29.6500	29.7200	-5.199%	2,030,473	-37.719%
2025-07-10	31.8800	32.2750	31.2500	31.3500	-1.662%	1,833,380	-40.957%
2025-07-09	31.7300	32.0900	31.5700	31.8800	+1.335%	5,909,032	-41.939%
2025-07-08	31.2200	32.2100	30.8900	31.4600	+1.255%	3,717,470	-41.163%
2025-07-07	31.9000	31.9750	30.6350	31.0700	-3.359%	2,196,394	-40.425%
2025-07-03	32.0000	32.5350	31.8600	32.1500	+0.721%	826,138	-42.426%
2025-07-02	32.0000	32.3100	31.0219	31.9200	+0.157%	3,852,054	-42.011%
2025-07-01	30.2700	32.3200	30.0400	31.8700	+4.732%	3,522,279	-41.920%
2025-06-30	30.6600	30.9400	29.8300	30.4300	-1.489%	2,220,509	-39.172%
2025-06-27	30.8300	30.8900	29.8700	30.8900	+0.816%	3,309,971	-40.078%
2025-06-26	30.3500	30.9100	30.1750	30.6400	+1.289%	1,745,915	-39.589%
2025-06-25	30.4100	30.8576	29.8500	30.2500	-0.787%	1,227,412	-38.810%
2025-06-24	31.1300	31.3100	30.3400	30.4900	0.000%	1,609,822	-39.292%
2025-06-23	30.1300	30.5850	29.5400	30.4900	+0.461%	1,334,822	-39.292%
2025-06-20	30.6300	31.1700	30.0000	30.3500	+0.033%	1,619,869	-39.012%
2025-06-18	29.3900	30.5800	29.1500	30.3400	+3.549%	1,851,797	-38.991%
2025-06-17	29.1800	30.3300	29.0700	29.3000	-0.611%	3,180,788	-36.826%
2025-06-16	30.2200	30.3500	29.3900	29.4800	-1.306%	2,509,294	-37.212%
2025-06-13	31.0600	31.3473	29.6600	29.8700	-5.951%	3,466,449	-38.031%
2025-06-12	31.9000	31.9300	30.9050	31.7600	-0.843%	2,172,417	-41.719%
2025-06-11	32.8700	33.1400	31.8700	32.0300	-2.049%	2,150,677	-42.210%
2025-06-10	31.9500	32.7400	31.5200	32.7000	+2.766%	2,178,425	-43.394%
2025-06-09	33.6000	33.6000	31.6800	31.8200	-4.301%	2,622,689	-41.829%
2025-06-06	33.5100	33.6300	32.8600	33.2500	+1.218%	1,850,621	-44.331%
2025-06-05	33.1600	33.3900	32.5475	32.8500	-1.233%	1,508,410	-43.653%
2025-06-04	33.0000	33.4000	32.8000	33.2600	+0.453%	1,251,373	-44.348%
2025-06-03	32.6200	33.5145	32.2100	33.1100	+1.130%	2,082,910	-44.095%
2025-06-02	33.7500	33.7900	31.8200	32.7400	-2.443%	2,679,173	-43.464%
2025-05-30	34.4500	34.4600	33.0300	33.5600	-3.034%	2,711,476	-44.845%
2025-05-29	34.7300	34.9600	34.2450	34.6100	+0.232%	1,483,404	-46.518%
2025-05-28	35.1100	35.6499	34.3600	34.5300	-1.512%	2,252,666	-46.394%
2025-05-27	35.1000	35.5900	34.6500	35.0600	+2.515%	2,484,726	-47.205%
2025-05-23	33.7500	34.6900	33.4000	34.2000	-1.356%	1,854,583	-45.877%
2025-05-22	34.2700	34.8900	33.8500	34.6700	+1.374%	1,867,544	-46.611%
2025-05-21	35.9700	36.2600	34.1900	34.2000	-5.863%	2,180,087	-45.877%
2025-05-20	37.2800	38.2700	36.0550	36.3300	-2.049%	3,316,792	-49.050%
2025-05-19	37.3100	37.5100	36.7800	37.0900	-1.826%	2,040,459	-50.094%
2025-05-16	36.7100	37.9500	35.9650	37.7800	+2.831%	1,550,237	-51.006%
2025-05-15	36.9000	37.0880	36.0800	36.7400	-0.488%	1,556,212	-49.619%
2025-05-14	37.3400	37.8200	36.1500	36.9200	-0.646%	1,942,567	-49.865%
2025-05-13	38.2900	38.4700	37.0050	37.1600	-2.544%	2,468,177	-50.188%
2025-05-12	36.9600	38.4300	36.5000	38.1300	+6.182%	3,477,609	-51.456%
2025-05-09	34.3200	36.2000	34.0200	35.9100	+4.268%	3,155,484	-48.454%
2025-05-08	34.5100	35.6800	32.1500	34.4400	-4.625%	6,122,150	-46.254%
2025-05-07	35.8100	36.7300	35.6500	36.1100	+1.919%	2,052,886	-48.740%
2025-05-06	35.2200	36.0100	34.7500	35.4300	-0.840%	2,439,608	-47.756%
2025-05-05	35.3600	36.2100	35.2600	35.7300	-0.196%	1,916,543	-48.195%
2025-05-02	35.0500	36.0500	35.0000	35.8000	+2.520%	1,163,943	-48.296%
2025-05-01	34.6400	35.6200	34.4600	34.9200	+1.482%	1,726,956	-46.993%
2025-04-30	34.2800	34.5100	33.1400	34.4100	-2.328%	1,624,239	-46.207%
2025-04-29	35.3100	35.3300	34.5515	35.2300	-0.900%	1,382,463	-47.460%
2025-04-28	35.4800	36.4300	35.1200	35.5500	-1.524%	2,238,488	-47.932%
2025-04-25	35.9000	36.1400	35.1000	36.1000	+0.250%	1,072,552	-48.726%
2025-04-24	35.5900	36.2150	35.1350	36.0100	+1.551%	1,512,255	-48.598%
2025-04-23	35.6900	36.4800	35.0000	35.4600	+3.231%	2,327,932	-47.800%
2025-04-22	33.1100	34.5300	33.0700	34.3500	+4.281%	1,498,599	-46.114%
2025-04-21	33.3000	33.3800	32.3800	32.9400	-1.377%	2,113,716	-43.807%
2025-04-17	31.5400	33.4600	31.5400	33.4000	+4.899%	1,092,824	-44.581%
2025-04-16	31.3600	32.3150	30.9000	31.8400	+0.315%	1,250,705	-41.866%
2025-04-15	32.1500	32.7900	31.5500	31.7400	-1.429%	1,089,608	-41.682%
2025-04-14	32.2400	32.9900	31.0700	32.2000	+0.909%	1,201,168	-42.516%
2025-04-11	31.8300	32.5850	31.1500	31.9100	-1.177%	1,151,401	-41.993%
2025-04-10	32.2950	32.5600	30.6100	32.2900	-3.813%	2,183,121	-42.676%
2025-04-09	28.3400	34.3300	28.0200	33.5700	+18.664%	3,902,682	-44.861%
2025-04-08	31.3800	31.9999	28.1200	28.2900	-5.826%	3,827,310	-34.571%
2025-04-07	30.3700	32.8600	29.5000	30.0400	-4.574%	3,844,537	-38.382%
2025-04-04	30.5900	31.9000	29.9000	31.4800	-1.563%	3,708,999	-41.201%
2025-04-03	34.9600	35.4200	31.3300	31.9800	-14.423%	3,198,828	-42.120%
2025-04-02	35.5100	37.6400	35.5100	37.3700	+3.461%	1,060,566	-50.468%
2025-04-01	35.8100	36.2150	34.6100	36.1200	+1.262%	1,030,955	-48.754%
2025-03-31	34.7900	35.8600	34.7800	35.6700	+0.706%	1,290,606	-48.108%
2025-03-28	36.7400	36.9400	35.2000	35.4200	-4.528%	1,285,563	-47.741%
2025-03-27	37.0600	37.3200	36.6650	37.1000	-0.616%	1,405,423	-50.108%
2025-03-26	37.3400	38.0420	37.0300	37.3300	-0.347%	1,022,223	-50.415%
2025-03-25	38.5400	38.6900	37.3350	37.4600	-3.503%	963,518	-50.587%
2025-03-24	38.0900	39.0800	37.8650	38.8200	+3.686%	926,186	-52.318%
2025-03-21	37.0000	37.4800	36.3500	37.4400	+0.835%	1,917,931	-50.561%
2025-03-20	36.8500	37.3600	36.6700	37.1300	-0.242%	934,333	-50.148%
2025-03-19	35.9600	37.4100	35.9500	37.2200	+3.533%	1,278,983	-50.269%
2025-03-18	38.4800	38.5200	35.9300	35.9500	-7.536%	1,881,101	-48.512%
2025-03-17	38.0100	39.2100	37.7800	38.8800	+2.857%	1,343,237	-52.392%
2025-03-14	35.9000	38.0100	35.5299	37.8000	+7.815%	1,387,376	-51.032%
2025-03-13	35.4600	36.0900	34.7600	35.0600	-0.988%	1,693,202	-47.205%
2025-03-12	34.9200	35.9342	33.8300	35.4100	+2.638%	2,106,700	-47.727%
2025-03-11	36.3800	36.6600	34.3600	34.5000	-4.220%	2,250,958	-46.348%
2025-03-10	37.2600	37.8330	34.7500	36.0200	-4.304%	1,998,082	-48.612%
2025-03-07	38.8100	38.9000	36.8950	37.6400	-3.512%	2,103,911	-50.824%
2025-03-06	40.4100	40.7700	38.4950	39.0100	-4.946%	2,003,656	-52.551%
2025-03-05	40.5600	41.5600	40.2600	41.0400	+1.484%	1,536,504	-54.898%
2025-03-04	42.7700	42.9700	39.8100	40.4400	-6.799%	4,737,602	-54.228%
2025-03-03	44.1500	45.2350	42.6508	43.3900	-1.319%	1,862,355	-57.340%
2025-02-28	42.5000	45.4400	42.5000	43.9700	+1.407%	2,246,962	-57.903%
2025-02-27	47.0000	47.0754	42.7800	43.3600	-5.719%	3,050,909	-57.311%
2025-02-26	46.7000	48.8000	45.9200	45.9900	-1.373%	1,866,578	-59.752%
2025-02-25	46.0500	46.7800	45.0000	46.6300	+0.996%	1,958,029	-60.305%
2025-02-24	45.4100	46.8600	44.8500	46.1700	+2.395%	1,664,501	-59.909%
2025-02-21	46.8700	46.8700	44.7100	45.0900	-2.886%	983,315	-58.949%
2025-02-20	46.9900	47.4200	46.1400	46.4300	-1.860%	1,065,040	-60.134%
2025-02-19	45.5000	47.5000	45.1000	47.3100	+3.387%	1,169,977	-60.875%
2025-02-18	43.3200	45.9250	43.1600	45.7600	+5.730%	1,107,657	-59.550%
2025-02-14	43.2700	43.5800	42.5100	43.2800	+0.886%	731,643	-57.232%
2025-02-13	43.1500	44.1700	42.7100	42.9000	+0.187%	810,298	-56.853%
2025-02-12	43.1400	43.7000	42.7700	42.8200	-1.857%	768,286	-56.773%
2025-02-11	43.2100	44.1800	43.0050	43.6300	+0.391%	676,905	-57.575%
2025-02-10	44.1400	44.6250	43.4400	43.4600	-1.227%	506,202	-57.409%
2025-02-07	45.2500	45.2500	43.6900	44.0000	-2.784%	1,035,787	-57.932%
2025-02-06	44.9500	45.6200	44.5000	45.2600	+1.185%	585,516	-59.103%