Dark

SIX
Six Flags Entertainment Corp.
stock NYSE

Inactive

May 23, 2025

45.69USD-1.360%(-0.63)400

Pre-market

0.00USD-100.000%(-46.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	45.6900	45.6900	45.6900	45.6900	-1.360%	400	0.000%
2025-05-22	46.3200	46.3200	46.3200	46.3200	+44.750%	200	-1.360%
2024-07-01	32.8200	33.5800	31.9200	32.0000	-3.440%	16,633,099	+42.781%
2024-06-28	32.4300	34.0600	32.1300	33.1400	+1.625%	5,843,139	+37.870%
2024-06-27	30.8600	33.9200	30.7700	32.6100	+4.721%	4,959,004	+40.110%
2024-06-26	30.5300	31.3400	29.9600	31.1400	+3.627%	3,324,437	+46.724%
2024-06-25	31.4500	31.4900	30.0400	30.0500	-3.624%	2,016,591	+52.047%
2024-06-24	31.4100	31.8900	31.0150	31.1800	-0.890%	1,572,939	+46.536%
2024-06-21	31.1900	31.7700	30.5400	31.4600	+0.191%	2,611,739	+45.232%
2024-06-20	32.0000	32.2100	30.8000	31.4000	-1.814%	3,107,590	+45.510%
2024-06-18	30.7800	32.2300	30.4400	31.9800	+5.789%	5,401,563	+42.871%
2024-06-17	28.8300	30.2400	28.6100	30.2300	+4.566%	1,893,365	+51.141%
2024-06-14	28.8000	29.0800	28.5400	28.9100	-1.196%	1,583,155	+58.042%
2024-06-13	29.1800	29.3700	28.5650	29.2600	-0.307%	1,067,164	+56.152%
2024-06-12	28.0000	29.4400	27.6700	29.3500	+7.078%	2,968,721	+55.673%
2024-06-11	26.8300	27.4900	26.6600	27.4100	+1.707%	1,797,083	+66.691%
2024-06-10	26.4000	27.0600	26.1000	26.9500	+1.890%	841,933	+69.536%
2024-06-07	25.5600	26.5200	25.3000	26.4500	+2.440%	992,450	+72.741%
2024-06-06	26.2600	26.3500	25.7200	25.8200	-2.566%	603,799	+76.956%
2024-06-05	26.1200	26.5600	25.6800	26.5000	+1.884%	893,954	+72.415%
2024-06-04	25.9700	26.6150	25.7950	26.0100	-0.345%	1,181,490	+75.663%
2024-06-03	25.7300	26.1194	25.4500	26.1000	+2.554%	746,236	+75.057%
2024-05-31	25.5000	25.7450	25.2700	25.4500	+0.276%	1,145,055	+79.528%
2024-05-30	25.2300	25.8300	25.2150	25.3800	+0.995%	645,883	+80.024%
2024-05-29	25.9400	26.1100	25.0700	25.1300	-4.485%	662,338	+81.815%
2024-05-28	26.2500	26.4400	25.9100	26.3100	+0.535%	590,283	+73.660%
2024-05-24	26.1900	26.3350	25.9600	26.1700	+0.693%	586,561	+74.589%
2024-05-23	26.4000	26.4900	25.8500	25.9900	-1.590%	943,453	+75.798%
2024-05-22	26.4900	26.7900	26.3100	26.4100	-0.714%	691,345	+73.003%
2024-05-21	25.7700	26.6300	25.6700	26.6000	+2.663%	729,688	+71.767%
2024-05-20	25.6800	26.0768	25.6800	25.9100	+0.700%	541,148	+76.341%
2024-05-17	26.1100	26.3800	25.7000	25.7300	-1.153%	741,070	+77.575%
2024-05-16	26.4800	26.8800	25.9800	26.0300	-1.476%	1,037,400	+75.528%
2024-05-15	26.4800	27.1000	26.2800	26.4200	-1.123%	1,317,010	+72.937%
2024-05-14	27.1300	27.2900	26.7200	26.7200	-0.595%	799,834	+70.996%
2024-05-13	27.3900	27.5600	26.7200	26.8800	-1.322%	1,051,208	+69.978%
2024-05-10	26.5800	27.2600	26.0000	27.2400	+2.715%	1,335,731	+67.731%
2024-05-09	24.5600	27.2000	23.5100	26.5200	+5.826%	2,333,262	+72.285%
2024-05-08	25.0000	25.4600	24.9000	25.0600	-0.159%	2,076,852	+82.322%
2024-05-07	25.0000	25.1700	24.7800	25.1000	0.000%	979,817	+82.032%
2024-05-06	24.8000	25.1100	24.7200	25.1000	+1.537%	553,701	+82.032%
2024-05-03	24.3000	24.8200	23.9400	24.7200	+3.043%	1,041,637	+84.830%
2024-05-02	23.8700	24.1500	23.5900	23.9900	+1.955%	552,875	+90.454%
2024-05-01	23.5100	24.1100	23.4400	23.5300	-0.212%	891,471	+94.178%
2024-04-30	23.7800	23.9450	23.5600	23.5800	-1.586%	653,577	+93.766%
2024-04-29	23.8200	24.0650	23.7400	23.9600	+0.969%	644,314	+90.693%
2024-04-26	23.5100	23.9900	23.5100	23.7300	+1.065%	494,305	+92.541%
2024-04-25	23.5800	23.6700	23.1640	23.4800	-1.510%	570,624	+94.591%
2024-04-24	23.9600	24.1500	23.5649	23.8400	-0.501%	473,978	+91.653%
2024-04-23	23.8900	24.3000	23.6273	23.9600	+0.799%	728,028	+90.693%
2024-04-22	23.5900	24.0200	23.3000	23.7700	+1.365%	690,973	+92.217%
2024-04-19	23.5500	23.8900	23.3700	23.4500	-0.551%	628,616	+94.840%
2024-04-18	24.3600	24.3800	23.3900	23.5800	-0.841%	785,574	+93.766%
2024-04-17	24.4900	24.6700	23.5700	23.7800	-2.261%	896,472	+92.136%
2024-04-16	23.5600	24.3300	23.2200	24.3300	+2.270%	1,160,766	+87.793%
2024-04-15	24.0600	24.1700	23.4300	23.7900	-0.916%	714,127	+92.055%
2024-04-12	24.3500	24.3975	23.8800	24.0100	-2.000%	677,346	+90.296%
2024-04-11	24.4200	24.7000	24.2200	24.5000	+0.451%	1,759,927	+86.490%
2024-04-10	24.7100	24.7900	24.2850	24.3900	-3.329%	2,598,771	+87.331%
2024-04-09	25.6700	25.7850	24.9200	25.2300	-1.291%	391,605	+81.094%
2024-04-08	25.4900	25.6450	25.3300	25.5600	+0.948%	552,847	+78.756%
2024-04-05	25.0900	25.4550	24.8800	25.3200	+0.917%	457,223	+80.450%
2024-04-04	25.6100	25.8700	25.0700	25.0900	-0.555%	424,285	+82.104%
2024-04-03	25.6000	25.8200	25.1000	25.2300	-1.368%	675,455	+81.094%
2024-04-02	25.7700	25.7750	25.2300	25.5800	-1.691%	1,781,052	+78.616%
2024-04-01	26.3700	26.3700	25.8300	26.0200	-1.140%	729,105	+75.596%
2024-03-28	26.2500	26.5600	25.9400	26.3200	+0.882%	776,309	+73.594%
2024-03-27	25.9600	26.6400	25.8055	26.0900	+1.124%	727,543	+75.125%
2024-03-26	25.4400	25.9000	25.2350	25.8000	+2.017%	541,601	+77.093%
2024-03-25	25.4100	25.7200	25.1100	25.2900	-0.237%	633,775	+80.664%
2024-03-22	25.4100	25.7950	25.2700	25.3500	-0.549%	550,554	+80.237%
2024-03-21	26.0300	26.3000	25.4500	25.4900	-2.636%	729,904	+79.247%
2024-03-20	25.1000	26.3100	24.8200	26.1800	+3.724%	1,028,810	+74.523%
2024-03-19	25.9100	26.0300	25.1550	25.2400	-2.586%	683,889	+81.022%
2024-03-18	25.7600	26.2300	25.7300	25.9100	+0.504%	654,301	+76.341%
2024-03-15	25.5000	26.2700	25.5000	25.7800	+0.389%	1,193,286	+77.230%
2024-03-14	25.7200	25.7350	25.2100	25.6800	-0.619%	530,621	+77.921%
2024-03-13	25.6500	26.2900	25.5600	25.8400	+0.506%	732,872	+76.819%
2024-03-12	25.8700	25.9600	25.5200	25.7100	-0.734%	650,400	+77.713%
2024-03-11	26.0500	26.3200	25.8800	25.9000	-1.371%	595,378	+76.409%
2024-03-08	26.6000	26.8500	26.1450	26.2600	-0.718%	637,187	+73.991%
2024-03-07	26.5400	26.9400	26.3400	26.4500	+0.303%	782,943	+72.741%
2024-03-06	25.4000	26.5900	25.4000	26.3700	+2.927%	938,445	+73.265%
2024-03-05	25.8100	26.3100	25.5600	25.6200	-1.726%	1,056,846	+78.337%
2024-03-04	26.1700	26.5700	25.9100	26.0700	-0.077%	1,082,380	+75.259%
2024-03-01	25.4000	26.3750	24.9200	26.0900	+2.960%	1,662,431	+75.125%
2024-02-29	24.1300	25.6300	24.1300	25.3400	+3.008%	2,110,160	+80.308%
2024-02-28	24.3500	25.0700	24.3500	24.6000	-0.162%	1,164,411	+85.732%
2024-02-27	24.4800	25.1700	24.3500	24.6400	+1.357%	564,484	+85.430%
2024-02-26	23.8600	24.8200	23.8000	24.3100	+1.461%	683,510	+87.947%
2024-02-23	24.2000	24.3800	23.8450	23.9600	-1.196%	603,273	+90.693%
2024-02-22	24.4900	24.5400	24.1200	24.2500	+0.124%	896,156	+88.412%
2024-02-21	24.3300	24.6300	24.2000	24.2200	-1.585%	1,060,038	+88.646%
2024-02-20	25.2900	25.4800	24.5500	24.6100	-3.528%	876,297	+85.656%
2024-02-16	25.2000	25.8300	24.9000	25.5100	+0.631%	455,178	+79.106%
2024-02-15	24.9000	25.5800	24.7400	25.3500	+2.259%	1,144,055	+80.237%
2024-02-14	25.1900	25.3000	24.1900	24.7900	-0.800%	1,181,664	+84.308%
2024-02-13	24.8500	25.3800	24.7600	24.9900	-2.459%	845,233	+82.833%
2024-02-12	25.3400	25.7500	25.2700	25.6200	+1.145%	919,878	+78.337%
2024-02-09	25.2100	25.7500	25.1700	25.3300	+0.476%	643,797	+80.379%
2024-02-08	25.6900	25.7500	25.0500	25.2100	-1.098%	788,819	+81.238%
2024-02-07	25.7100	25.7700	25.0500	25.4900	-0.507%	743,827	+79.247%
2024-02-06	25.3600	25.7500	25.2900	25.6200	+0.747%	792,348	+78.337%
2024-02-05	25.3000	25.6500	25.2100	25.4300	-1.663%	672,549	+79.670%
2024-02-02	25.2500	25.9000	25.1149	25.8600	+1.491%	635,796	+76.682%
2024-02-01	25.4700	25.7000	25.1200	25.4800	+1.071%	573,831	+79.317%
2024-01-31	25.5800	25.7400	25.0950	25.2100	-2.551%	857,853	+81.238%
2024-01-30	25.1900	25.8900	25.0300	25.8700	+2.092%	617,605	+76.614%
2024-01-29	24.6500	25.4000	24.6199	25.3400	+2.799%	630,187	+80.308%
2024-01-26	24.8100	24.9000	24.5700	24.6500	-0.645%	764,429	+85.355%
2024-01-25	25.1200	25.1600	24.3600	24.8100	+0.323%	457,991	+84.160%
2024-01-24	25.2100	25.2100	24.5800	24.7300	-0.802%	746,536	+84.755%
2024-01-23	24.7000	24.9900	24.3000	24.9300	+2.130%	1,102,697	+83.273%
2024-01-22	24.7500	24.7500	24.2800	24.4100	-0.489%	991,344	+87.177%
2024-01-19	24.5000	24.8800	24.0200	24.5300	+0.533%	730,543	+86.262%
2024-01-18	24.3200	24.6800	24.0200	24.4000	+0.952%	1,788,693	+87.254%
2024-01-17	24.4700	24.9300	24.1700	24.1700	-3.243%	1,130,960	+89.036%
2024-01-16	24.5100	25.4600	24.5100	24.9800	+0.523%	1,140,429	+82.906%
2024-01-12	24.7200	24.8600	24.1800	24.8500	+0.689%	694,645	+83.863%
2024-01-11	24.1200	24.8300	23.6800	24.6800	+1.983%	1,003,711	+85.130%
2024-01-10	23.5600	24.2300	23.5150	24.2000	+2.979%	832,100	+88.802%
2024-01-09	23.4600	23.5100	23.1300	23.5000	-0.802%	696,363	+94.426%
2024-01-08	23.1200	23.7800	22.8500	23.6900	+2.777%	822,644	+92.866%
2024-01-05	22.7600	23.1900	22.7350	23.0500	+0.523%	1,171,259	+98.221%
2024-01-04	23.4200	23.6500	22.9150	22.9300	-2.092%	1,092,383	+99.259%
2024-01-03	23.8400	24.4250	23.4000	23.4200	-3.938%	1,001,728	+95.090%
2024-01-02	24.7600	25.2500	23.6000	24.3800	-2.791%	1,623,022	+87.408%
2023-12-29	24.9200	25.2500	24.6444	25.0800	+0.400%	1,306,363	+82.177%
2023-12-28	24.0700	25.0950	24.0700	24.9800	+3.181%	1,242,625	+82.906%
2023-12-27	24.2300	24.4500	24.1400	24.2100	0.000%	1,099,699	+88.724%
2023-12-26	23.9800	24.2400	23.9600	24.2100	+0.623%	1,159,940	+88.724%
2023-12-22	24.2200	24.2900	23.9300	24.0600	-0.249%	502,292	+89.900%
2023-12-21	24.4400	24.4800	24.0200	24.1200	+0.291%	606,306	+89.428%
2023-12-20	24.6500	24.9500	24.0000	24.0500	-2.828%	745,933	+89.979%
2023-12-19	24.4200	24.9200	24.2500	24.7500	+2.273%	755,995	+84.606%
2023-12-18	24.6400	24.9300	24.1700	24.2000	-1.826%	836,853	+88.802%
2023-12-15	25.6300	25.7800	24.4100	24.6500	-3.598%	2,612,243	+85.355%
2023-12-14	26.2300	26.7200	25.5500	25.5700	+0.275%	2,151,710	+78.686%
2023-12-13	25.2900	25.6750	24.5800	25.5000	+0.118%	811,842	+79.176%
2023-12-12	25.4000	25.5600	25.0500	25.4700	+0.079%	591,832	+79.388%
2023-12-11	25.4600	25.9900	25.4050	25.4500	-0.118%	581,645	+79.528%
2023-12-08	24.9300	25.6500	24.8800	25.4800	+2.535%	898,207	+79.317%
2023-12-07	24.7100	25.1800	24.5484	24.8500	+1.222%	684,185	+83.863%
2023-12-06	25.2400	25.5000	24.4800	24.5500	-1.878%	1,011,763	+86.110%
2023-12-05	24.7000	25.2750	24.4100	25.0200	+0.281%	1,840,337	+82.614%
2023-12-04	25.0100	25.3000	24.5700	24.9500	-0.874%	1,187,556	+83.126%
2023-12-01	24.6700	25.2000	24.2600	25.1700	+1.084%	1,473,217	+81.526%
2023-11-30	24.4800	25.1100	24.2300	24.9000	+2.343%	890,971	+83.494%
2023-11-29	25.0300	25.2200	24.3300	24.3300	-1.737%	952,136	+87.793%
2023-11-28	24.5900	24.8400	23.9600	24.7600	+0.121%	1,368,708	+84.532%
2023-11-27	24.5500	24.7650	24.2250	24.7300	-0.242%	1,572,307	+84.755%
2023-11-24	24.8500	25.0200	24.5100	24.7900	-0.601%	775,175	+84.308%
2023-11-22	24.4500	25.0799	24.1300	24.9400	+3.960%	2,377,053	+83.200%
2023-11-21	23.5500	24.1650	23.4500	23.9900	-0.539%	2,078,675	+90.454%
2023-11-20	23.9300	24.3200	23.6900	24.1200	+1.772%	2,017,061	+89.428%
2023-11-17	23.4700	24.0500	23.3200	23.7000	+2.509%	1,374,485	+92.785%
2023-11-16	23.7100	23.9800	22.8238	23.1200	-3.787%	1,608,183	+97.621%
2023-11-15	24.7400	24.8700	23.7200	24.0300	-2.752%	1,441,865	+90.137%
2023-11-14	24.0800	24.7600	23.8600	24.7100	+7.155%	1,856,978	+84.905%
2023-11-13	23.0900	23.4000	22.8200	23.0600	-0.603%	1,103,793	+98.135%
2023-11-10	23.1500	23.4400	22.8200	23.2000	+1.045%	1,549,994	+96.940%
2023-11-09	23.7300	23.9000	22.6800	22.9600	-2.918%	1,752,364	+98.998%
2023-11-08	23.4300	24.1900	23.2100	23.6500	+0.767%	1,783,538	+93.192%
2023-11-07	23.0200	23.5300	22.6700	23.4700	+0.903%	1,779,225	+94.674%
2023-11-06	23.7400	24.0400	22.8600	23.2600	-3.043%	3,333,261	+96.432%
2023-11-03	23.2200	24.5500	23.1600	23.9900	+7.290%	6,098,701	+90.454%
2023-11-02	22.5000	22.7000	20.6200	22.3600	+6.476%	12,744,809	+104.338%
2023-11-01	19.1700	22.0000	18.6100	21.0000	+5.528%	10,633,806	+117.571%
2023-10-31	19.7100	19.9600	19.4700	19.9000	+1.118%	1,098,103	+129.598%
2023-10-30	19.1100	19.6900	19.0950	19.6800	+4.293%	1,329,730	+132.165%
2023-10-27	19.1200	19.3400	18.7700	18.8700	-0.475%	1,805,179	+142.130%
2023-10-26	19.4700	19.4700	18.6700	18.9600	-1.660%	1,414,317	+140.981%
2023-10-25	18.6500	19.3050	18.6210	19.2800	+1.581%	1,625,592	+136.981%
2023-10-24	18.4700	19.2300	18.3000	18.9800	+3.716%	2,887,285	+140.727%
2023-10-23	18.8300	19.1220	18.2900	18.3000	-3.379%	4,531,361	+149.672%
2023-10-20	20.4100	20.4200	18.9200	18.9400	-7.248%	3,400,730	+141.235%
2023-10-19	20.5900	20.9200	20.3550	20.4200	-0.729%	2,136,442	+123.751%
2023-10-18	20.6700	20.7300	20.3300	20.5700	-2.512%	3,106,599	+122.120%
2023-10-17	20.8900	21.5100	20.8800	21.1000	+0.142%	1,209,651	+116.540%
2023-10-16	20.9300	21.1700	20.7400	21.0700	+1.591%	1,611,260	+116.849%
2023-10-13	21.5400	21.6900	20.6100	20.7400	-3.981%	1,499,853	+120.299%
2023-10-12	23.1000	23.1000	21.3900	21.6000	-5.759%	1,541,521	+111.528%
2023-10-11	22.8700	23.1300	22.7300	22.9200	+0.615%	1,030,470	+99.346%
2023-10-10	22.9600	23.3100	22.6200	22.7800	+0.663%	1,312,830	+100.571%
2023-10-09	21.4600	22.7500	21.4000	22.6300	+4.190%	1,675,573	+101.900%
2023-10-06	21.2100	22.0150	21.0100	21.7200	+1.638%	1,219,960	+110.359%
2023-10-05	21.8900	22.2250	21.2550	21.3700	-3.259%	1,881,630	+113.804%
2023-10-04	21.8500	22.3050	21.4400	22.0900	+1.470%	1,578,875	+106.836%
2023-10-03	23.1100	23.2050	21.6350	21.7700	-7.006%	1,823,989	+109.876%
2023-10-02	23.5500	23.9000	23.3450	23.4100	-0.425%	2,060,004	+95.173%
2023-09-29	23.9200	24.2900	23.2600	23.5100	-1.549%	1,856,385	+94.343%
2023-09-28	23.3000	23.8900	23.2600	23.8800	+2.754%	1,489,563	+91.332%
2023-09-27	23.2100	24.0100	23.1550	23.2400	+0.563%	1,401,952	+96.601%
2023-09-26	23.6500	23.7600	23.0350	23.1100	-2.489%	1,622,865	+97.707%
2023-09-25	23.6200	24.1900	23.4900	23.7000	-1.373%	1,369,238	+92.785%
2023-09-22	23.9300	24.2900	23.6200	24.0300	+1.222%	1,381,462	+90.137%
2023-09-21	23.5000	24.0700	23.3200	23.7400	-0.586%	1,499,979	+92.460%
2023-09-20	23.6100	24.2100	23.3500	23.8800	+2.051%	1,411,116	+91.332%
2023-09-19	23.6900	24.0400	23.3400	23.4000	-1.969%	1,670,567	+95.256%
2023-09-18	24.6300	24.7050	23.8000	23.8700	-3.672%	1,747,495	+91.412%
2023-09-15	25.1000	25.1500	24.5800	24.7800	-1.667%	2,862,384	+84.383%
2023-09-14	25.1700	25.5400	24.8400	25.2000	+1.531%	1,691,972	+81.310%
2023-09-13	25.3700	25.4000	24.4000	24.8200	-2.895%	2,098,700	+84.085%
2023-09-12	25.4500	25.9700	25.2200	25.5600	-1.084%	1,539,389	+78.756%
2023-09-11	25.0400	25.9300	25.0400	25.8400	+5.169%	1,960,884	+76.819%
2023-09-08	24.3400	24.6200	23.8800	24.5700	+2.418%	1,528,762	+85.958%
2023-09-07	24.0000	24.0800	23.7700	23.9900	-1.072%	1,908,874	+90.454%
2023-09-06	23.6300	24.2500	23.6000	24.2500	+1.891%	1,252,987	+88.412%
2023-09-05	23.3400	24.2300	23.2600	23.8000	+0.126%	1,698,166	+91.975%
2023-09-01	23.1300	23.8000	22.9900	23.7700	+3.528%	1,384,856	+92.217%
2023-08-31	23.0600	23.5100	22.9050	22.9600	-0.477%	1,071,888	+98.998%
2023-08-30	22.9300	23.2500	22.8600	23.0700	+0.174%	1,186,884	+98.049%
2023-08-29	22.6200	23.1650	22.4800	23.0300	+2.310%	1,138,179	+98.393%
2023-08-28	21.9500	22.5900	21.8600	22.5100	+2.179%	1,389,814	+102.976%
2023-08-25	21.7600	22.2000	21.1350	22.0300	+2.608%	1,965,167	+107.399%
2023-08-24	21.5300	21.8900	21.4500	21.4700	-1.287%	1,102,341	+112.809%
2023-08-23	21.7100	21.8600	21.4200	21.7500	+0.184%	1,168,805	+110.069%
2023-08-22	22.2500	22.3200	21.6100	21.7100	-1.942%	1,497,713	+110.456%
2023-08-21	21.3300	22.1500	21.3300	22.1400	+3.652%	1,989,172	+106.369%
2023-08-18	20.8000	21.4800	20.7500	21.3600	+1.280%	1,861,821	+113.904%
2023-08-17	21.6600	21.7650	21.0500	21.0900	-2.587%	1,270,211	+116.643%
2023-08-16	21.9200	22.0800	21.6100	21.6500	-1.636%	1,739,027	+111.039%
2023-08-15	22.5300	22.5900	21.7900	22.0100	-3.168%	2,583,198	+107.587%
2023-08-14	22.2000	22.7500	22.0900	22.7300	+1.564%	2,135,453	+101.012%
2023-08-11	21.6500	22.4200	20.8300	22.3800	+2.566%	3,719,691	+104.155%
2023-08-10	22.4100	23.8200	21.6500	21.8200	-4.508%	5,291,546	+109.395%
2023-08-09	23.2300	23.3300	22.7600	22.8500	-1.211%	1,944,445	+99.956%
2023-08-08	23.3700	23.4800	22.7300	23.1300	-2.692%	2,205,564	+97.536%
2023-08-07	23.7900	23.9500	23.2900	23.7700	+0.763%	1,934,737	+92.217%
2023-08-04	24.2800	24.2800	23.4300	23.5900	-2.116%	2,059,647	+93.684%
2023-08-03	23.2900	24.2700	22.8500	24.1000	+2.684%	2,231,950	+89.585%
2023-08-02	23.6800	23.8700	23.2700	23.4700	-2.816%	1,574,580	+94.674%
2023-08-01	23.2500	24.2900	22.9400	24.1500	+1.046%	1,879,714	+89.193%
2023-07-31	23.2400	24.2299	23.2300	23.9000	+3.463%	1,259,476	+91.172%
2023-07-28	23.5500	23.7499	23.0500	23.1000	-1.282%	1,095,784	+97.792%
2023-07-27	23.5500	24.1400	23.2600	23.4000	+0.386%	2,244,461	+95.256%
2023-07-26	23.2100	23.4000	22.8000	23.3100	+1.216%	1,289,413	+96.010%
2023-07-25	23.1900	23.3800	22.7650	23.0300	-1.665%	2,199,970	+98.393%
2023-07-24	22.7100	23.5000	22.2300	23.4200	+2.539%	2,806,366	+95.090%
2023-07-21	23.6200	23.6200	22.6800	22.8400	-3.138%	2,535,360	+100.044%
2023-07-20	24.3700	24.6600	23.5500	23.5800	-3.912%	1,360,602	+93.766%
2023-07-19	24.2000	24.5650	23.8300	24.5400	+1.910%	1,552,276	+86.186%
2023-07-18	23.5400	24.6100	23.5400	24.0800	+1.732%	1,289,779	+89.743%
2023-07-17	24.4000	24.6100	23.6400	23.6700	-3.545%	1,763,062	+93.029%
2023-07-14	25.1900	25.3300	24.5000	24.5400	-3.272%	1,443,410	+86.186%
2023-07-13	25.1900	25.6650	24.9000	25.3700	+1.399%	1,340,357	+80.095%
2023-07-12	25.8300	25.8300	24.9500	25.0200	-0.832%	1,498,973	+82.614%
2023-07-11	25.3500	25.4700	24.9900	25.2300	-1.637%	1,428,328	+81.094%
2023-07-10	24.5350	25.6500	24.4500	25.6500	+4.353%	2,681,270	+78.129%
2023-07-07	24.8600	25.4400	24.5500	24.5800	-2.884%	1,614,763	+85.883%
2023-07-06	25.5800	25.6100	25.0050	25.3100	-2.466%	2,049,911	+80.522%
2023-07-05	26.1400	26.2100	25.6400	25.9500	-1.667%	1,229,255	+76.069%
2023-07-03	25.9600	26.5400	25.7700	26.3900	+1.578%	796,785	+73.134%
2023-06-30	26.7200	26.7200	25.9200	25.9800	-1.777%	1,372,201	+75.866%
2023-06-29	25.5100	26.6400	25.4950	26.4500	+3.563%	1,927,862	+72.741%
2023-06-28	26.0500	26.0500	24.8900	25.5400	-2.258%	4,632,385	+78.896%
2023-06-27	25.9800	26.3700	25.6100	26.1300	+1.358%	1,387,899	+74.856%
2023-06-26	26.0000	26.5200	25.7600	25.7800	-2.237%	1,566,280	+77.230%
2023-06-23	26.8400	27.3400	26.1400	26.3700	-3.477%	10,485,052	+73.265%
2023-06-22	27.7700	27.9300	26.9500	27.3200	-2.009%	1,646,074	+67.240%
2023-06-21	27.1600	28.2500	26.7900	27.8800	+2.274%	1,890,060	+63.881%
2023-06-20	27.8300	27.9000	27.0900	27.2600	-3.230%	1,791,018	+67.608%
2023-06-16	28.9100	28.9126	28.1300	28.1700	-1.983%	2,570,623	+62.194%
2023-06-15	27.9100	28.9050	27.8200	28.7400	+2.278%	1,791,385	+58.977%
2023-06-14	28.3700	28.5000	27.6750	28.1000	-0.882%	1,251,343	+62.598%
2023-06-13	28.3900	28.7200	28.1900	28.3500	+2.236%	1,619,747	+61.164%
2023-06-12	27.6200	27.9900	27.4650	27.7300	+1.352%	1,316,888	+64.767%
2023-06-09	27.2200	27.4050	26.9050	27.3600	+0.257%	937,111	+66.996%
2023-06-08	27.9000	27.9500	27.0650	27.2900	-3.089%	1,270,565	+67.424%
2023-06-07	27.9400	28.9900	27.8500	28.1600	+3.644%	3,030,777	+62.251%
2023-06-06	26.0900	27.3870	26.0200	27.1700	+3.073%	975,226	+68.163%
2023-06-05	26.6400	27.0300	26.1400	26.3600	-2.044%	1,335,348	+73.331%
2023-06-02	25.6900	26.9500	25.6500	26.9100	+6.532%	1,148,834	+69.788%
2023-06-01	25.7900	25.8300	25.0950	25.2600	-1.135%	2,234,902	+80.879%
2023-05-31	24.8300	25.5850	24.8300	25.5500	+0.275%	2,075,715	+78.826%
2023-05-30	25.7500	25.8850	24.9400	25.4800	0.000%	2,190,779	+79.317%
2023-05-26	24.9700	25.4900	24.9700	25.4800	+1.920%	1,040,931	+79.317%
2023-05-25	25.5800	26.0400	24.8450	25.0000	-1.614%	1,471,872	+82.760%
2023-05-24	25.6100	25.6100	25.0000	25.4100	-1.320%	1,147,466	+79.811%
2023-05-23	26.2500	26.4400	25.6850	25.7500	-1.905%	1,485,377	+77.437%
2023-05-22	25.7600	26.2850	25.6400	26.2500	+1.863%	1,754,816	+74.057%
2023-05-19	26.9900	27.0300	25.6100	25.7700	-4.661%	1,348,995	+77.299%
2023-05-18	26.4700	27.0450	25.9700	27.0300	+1.923%	1,197,003	+69.034%
2023-05-17	26.1500	27.0525	25.6400	26.5200	+1.882%	2,138,664	+72.285%
2023-05-16	26.6300	26.8100	26.0200	26.0300	-2.692%	1,201,782	+75.528%
2023-05-15	26.4800	27.0700	26.4000	26.7500	+0.488%	1,462,856	+70.804%
2023-05-12	26.8900	27.5098	26.4650	26.6200	+1.681%	1,960,783	+71.638%
2023-05-11	26.6000	26.6600	25.9400	26.1800	-1.837%	1,759,360	+74.523%
2023-05-10	28.4600	28.6076	26.4050	26.6700	-4.306%	2,534,956	+71.316%
2023-05-09	26.6800	28.0900	26.2250	27.8700	+4.696%	4,700,075	+63.940%
2023-05-08	27.0300	28.5000	26.4800	26.6200	+18.627%	8,011,975	+71.638%
2023-05-05	22.7600	23.2200	22.3300	22.4400	+1.172%	5,885,785	+103.610%
2023-05-04	22.7200	22.7550	21.7500	22.1800	-2.291%	2,879,392	+105.996%
2023-05-03	23.1300	23.8200	22.6900	22.7000	-2.366%	2,395,554	+101.278%
2023-05-02	23.6400	23.6600	22.7000	23.2500	-2.597%	1,929,819	+96.516%
2023-05-01	24.2300	24.3950	23.6300	23.8700	-1.648%	2,910,930	+91.412%
2023-04-28	24.1100	24.6900	24.0050	24.2700	-0.041%	2,007,538	+88.257%
2023-04-27	23.4200	24.2800	23.3000	24.2800	+5.199%	1,868,710	+88.180%
2023-04-26	22.8900	23.4950	22.8000	23.0800	+1.139%	2,014,486	+97.964%
2023-04-25	22.9000	23.0750	22.4000	22.8200	-1.638%	1,971,332	+100.219%
2023-04-24	23.3800	23.7600	23.0200	23.2000	-1.402%	2,183,173	+96.940%
2023-04-21	24.0000	24.0550	23.3500	23.5300	-2.284%	2,319,596	+94.178%
2023-04-20	24.2200	24.6500	23.8100	24.0800	-1.874%	1,819,782	+89.743%
2023-04-19	25.2000	25.3000	24.3100	24.5400	-3.953%	2,526,158	+86.186%
2023-04-18	25.3700	25.8650	25.1000	25.5500	+1.028%	1,515,910	+78.826%
2023-04-17	26.0500	26.3400	25.2500	25.2900	-2.843%	1,532,358	+80.664%
2023-04-14	26.3200	26.3200	25.6500	26.0300	-1.252%	1,393,949	+75.528%
2023-04-13	26.1800	26.7350	26.0000	26.3600	+2.171%	1,233,493	+73.331%
2023-04-12	27.1500	27.1500	25.6000	25.8000	-3.443%	1,392,426	+77.093%
2023-04-11	26.4400	26.8550	26.2900	26.7200	+1.443%	1,174,479	+70.996%
2023-04-10	25.2800	26.5000	25.2750	26.3400	+3.619%	1,881,625	+73.462%
2023-04-06	25.6200	25.7400	25.2700	25.4200	-0.235%	788,989	+79.740%
2023-04-05	26.1200	26.1800	24.9441	25.4800	-3.375%	1,423,948	+79.317%
2023-04-04	26.7500	26.7500	25.9000	26.3700	-0.566%	1,140,127	+73.265%
2023-04-03	26.5200	27.0700	26.1450	26.5200	-0.711%	1,780,793	+72.285%
2023-03-31	25.7900	26.7500	25.7450	26.7100	+4.992%	1,422,395	+71.060%
2023-03-30	25.3300	25.7400	25.3000	25.4400	+2.251%	1,037,432	+79.599%
2023-03-29	24.9100	24.9100	24.4300	24.8800	+2.135%	1,096,928	+83.641%
2023-03-28	24.3900	24.8700	24.2650	24.3600	-0.082%	941,918	+87.562%
2023-03-27	24.2300	24.4550	23.7800	24.3800	+2.051%	1,172,602	+87.408%
2023-03-24	23.4300	24.1300	23.3005	23.8900	+0.294%	1,422,737	+91.252%
2023-03-23	24.5300	25.0100	23.4850	23.8200	-2.056%	1,133,915	+91.814%
2023-03-22	25.1800	25.3300	24.3200	24.3200	-3.492%	1,213,708	+87.870%
2023-03-21	25.4200	25.7600	25.1500	25.2000	+1.327%	1,709,108	+81.310%
2023-03-20	25.0000	25.4725	24.7700	24.8700	+0.323%	1,287,778	+83.715%
2023-03-17	25.4300	25.5050	24.5550	24.7900	-3.653%	2,148,729	+84.308%
2023-03-16	24.5700	25.8050	24.2800	25.7300	+2.797%	1,737,916	+77.575%
2023-03-15	24.4400	25.2100	24.3500	25.0300	-1.650%	1,267,935	+82.541%
2023-03-14	25.8100	26.0300	25.1550	25.4500	+1.233%	1,609,474	+79.528%
2023-03-13	25.1300	26.0000	24.5100	25.1400	-2.784%	1,823,280	+81.742%
2023-03-10	26.9900	27.0000	25.7950	25.8600	-4.786%	1,773,630	+76.682%
2023-03-09	28.4000	28.7000	27.0300	27.1600	-4.601%	2,379,354	+68.225%
2023-03-08	29.1100	29.1200	28.2600	28.4700	-1.794%	1,274,205	+60.485%
2023-03-07	29.9700	30.2500	28.9050	28.9900	-2.718%	1,755,933	+57.606%
2023-03-06	30.9500	31.2900	29.3500	29.8000	-1.974%	2,424,584	+53.322%
2023-03-03	28.9100	30.4850	28.6900	30.4000	+7.496%	3,405,129	+50.296%
2023-03-02	27.2400	28.6700	27.2400	28.2800	+5.680%	3,789,842	+61.563%
2023-03-01	26.3500	26.9400	26.1400	26.7600	+1.364%	2,588,639	+70.740%
2023-02-28	26.7800	27.2600	26.3900	26.4000	-1.419%	1,806,121	+73.068%
2023-02-27	27.1500	27.3050	26.6700	26.7800	-0.224%	1,407,825	+70.612%
2023-02-24	27.0100	27.1700	26.5900	26.8400	-3.140%	1,110,914	+70.231%
2023-02-23	28.2000	28.2700	27.4900	27.7100	-0.538%	1,064,949	+64.886%
2023-02-22	27.5300	27.9800	27.4600	27.8600	+1.199%	880,336	+63.999%
2023-02-21	27.9100	28.0200	27.0100	27.5300	-3.029%	1,202,665	+65.964%
2023-02-17	28.7200	28.8600	27.6300	28.3900	-1.968%	1,387,170	+60.937%
2023-02-16	28.8800	29.4700	28.7900	28.9600	-1.530%	1,411,179	+57.769%
2023-02-15	28.7100	29.5000	28.6025	29.4100	+1.870%	1,148,092	+55.355%
2023-02-14	28.3500	29.0700	28.1300	28.8700	+1.227%	1,009,406	+58.261%
2023-02-13	27.9900	28.5200	27.4500	28.5200	+2.775%	1,286,502	+60.203%
2023-02-10	27.9900	28.2200	27.3300	27.7500	-2.254%	1,601,236	+64.649%
2023-02-09	29.4500	29.6700	28.2200	28.3900	-1.833%	1,843,508	+60.937%
2023-02-08	29.0700	29.3700	28.7300	28.9200	-0.857%	1,304,237	+57.988%
2023-02-07	27.4400	29.3750	27.1800	29.1700	+6.150%	3,055,434	+56.634%
2023-02-06	27.9400	28.1900	27.2850	27.4800	-2.588%	1,169,503	+66.266%
2023-02-03	27.5200	28.5600	27.5000	28.2100	+0.894%	1,377,690	+61.964%
2023-02-02	27.7800	28.4300	27.5200	27.9600	+2.007%	1,478,151	+63.412%
2023-02-01	26.8100	27.4450	26.4200	27.4100	+2.086%	1,266,760	+66.691%
2023-01-31	26.7100	26.9500	26.3400	26.8500	+1.206%	1,410,149	+70.168%
2023-01-30	27.0000	27.0500	26.4100	26.5300	-2.678%	719,726	+72.220%
2023-01-27	27.0000	27.5450	27.0000	27.2600	+0.405%	815,858	+67.608%
2023-01-26	27.3900	27.4800	26.9000	27.1500	-0.221%	803,669	+68.287%
2023-01-25	26.9000	27.4900	26.8200	27.2100	-0.403%	1,208,846	+67.916%
2023-01-24	27.2500	27.5000	26.8800	27.3200	+0.478%	1,141,852	+67.240%
2023-01-23	26.7100	27.2900	26.6250	27.1900	+2.526%	1,478,167	+68.040%
2023-01-20	25.7000	26.5300	25.5200	26.5200	+4.000%	902,811	+72.285%
2023-01-19	25.0200	25.6200	24.8500	25.5000	+0.196%	1,700,782	+79.176%
2023-01-18	26.5600	26.7300	25.3200	25.4500	-3.379%	2,427,800	+79.528%
2023-01-17	26.3100	27.0700	26.3100	26.3400	-0.303%	1,162,571	+73.462%
2023-01-13	25.7200	26.9100	25.7200	26.4200	+1.381%	1,695,212	+72.937%
2023-01-12	25.2800	26.2700	25.0900	26.0600	+4.491%	1,475,489	+75.326%