NYSE - Delayed Quote
USD
Six Flags Entertainment Corporation (FUN)
7.73
+0.25
(+3.34%)
At close: 4:00:03 PM EST
7.73
0.00
(0.00%)
After hours: 4:08:13 PM EST
Trade FUN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
7.66 | 8.07 | 7.53 | 7.73 | 7.73 | 4,445,247 |
|
Oct 30, 2026
|
7.67 | 7.73 | 7.31 | 7.48 | 7.48 | 4,159,100 |
|
Oct 29, 2026
|
7.66 | 7.88 | 7.61 | 7.68 | 7.68 | 3,847,900 |
|
Oct 28, 2026
|
7.66 | 8.01 | 7.43 | 7.54 | 7.54 | 6,579,800 |
|
Oct 27, 2026
|
7.08 | 7.72 | 7.02 | 7.71 | 7.71 | 6,400,800 |
|
Oct 26, 2026
|
6.70 | 7.26 | 6.60 | 7.01 | 7.01 | 3,813,100 |
|
Oct 23, 2026
|
7.02 | 7.21 | 6.75 | 6.77 | 6.77 | 4,652,000 |
|
Oct 22, 2026
|
6.95 | 7.39 | 6.90 | 7.24 | 7.24 | 5,845,800 |
|
Oct 21, 2026
|
7.70 | 7.70 | 6.96 | 7.07 | 7.07 | 11,570,600 |
|
Oct 20, 2026
|
8.21 | 8.34 | 7.72 | 7.86 | 7.86 | 5,617,400 |
|
Oct 19, 2026
|
8.10 | 8.49 | 7.95 | 8.31 | 8.31 | 5,320,700 |
|
Oct 16, 2026
|
8.50 | 8.79 | 7.95 | 8.11 | 8.11 | 9,238,900 |
|
Oct 15, 2026
|
9.00 | 9.05 | 8.45 | 8.55 | 8.55 | 9,594,300 |
|
Oct 14, 2026
|
9.96 | 10.02 | 8.87 | 8.94 | 8.94 | 8,686,400 |
|
Oct 13, 2026
|
10.90 | 11.26 | 9.80 | 10.20 | 10.20 | 14,589,600 |
|
Oct 12, 2026
|
11.37 | 12.05 | 11.27 | 11.92 | 11.92 | 2,576,100 |
|
Oct 9, 2026
|
11.54 | 11.56 | 11.24 | 11.41 | 11.41 | 1,883,200 |
|
Oct 8, 2026
|
11.45 | 11.70 | 11.12 | 11.41 | 11.41 | 3,662,700 |
|
Oct 7, 2026
|
12.00 | 12.04 | 11.26 | 11.63 | 11.63 | 3,882,000 |
|
Oct 6, 2026
|
12.12 | 12.39 | 12.01 | 12.08 | 12.08 | 2,663,700 |
|
Oct 5, 2026
|
11.60 | 12.27 | 11.13 | 12.13 | 12.13 | 3,154,100 |
|
Oct 2, 2026
|
11.13 | 11.65 | 10.84 | 11.60 | 11.60 | 3,069,600 |
|
Oct 1, 2026
|
10.72 | 10.95 | 10.57 | 10.88 | 10.88 | 5,219,300 |
|
Sep 30, 2026
|
10.90 | 11.31 | 10.45 | 10.71 | 10.71 | 4,673,800 |
|
Sep 29, 2026
|
11.64 | 11.91 | 10.86 | 10.86 | 10.86 | 3,541,800 |
|
Sep 28, 2026
|
12.15 | 12.28 | 11.52 | 11.54 | 11.54 | 2,160,300 |
|
Sep 25, 2026
|
12.42 | 12.56 | 12.20 | 12.32 | 12.32 | 1,090,800 |
|
Sep 24, 2026
|
12.39 | 12.57 | 12.06 | 12.40 | 12.40 | 1,999,600 |
|
Sep 23, 2026
|
12.51 | 12.62 | 12.12 | 12.43 | 12.43 | 2,029,700 |
|
Sep 22, 2026
|
12.66 | 12.85 | 12.06 | 12.30 | 12.30 | 2,048,500 |
|
Sep 21, 2026
|
12.33 | 12.56 | 12.22 | 12.37 | 12.37 | 1,622,900 |
|
Sep 18, 2026
|
12.42 | 12.59 | 12.00 | 12.22 | 12.22 | 2,809,900 |
|
Sep 17, 2026
|
12.69 | 12.94 | 12.47 | 12.51 | 12.51 | 1,606,900 |
|
Sep 16, 2026
|
12.85 | 12.87 | 12.26 | 12.37 | 12.37 | 2,717,000 |
|
Sep 15, 2026
|
13.06 | 13.06 | 12.53 | 12.73 | 12.73 | 2,410,500 |
|
Sep 14, 2026
|
13.06 | 13.57 | 12.86 | 13.18 | 13.18 | 1,599,200 |
|
Sep 11, 2026
|
13.71 | 13.98 | 13.12 | 13.12 | 13.12 | 3,515,000 |
|
Sep 10, 2026
|
13.99 | 14.32 | 13.65 | 13.67 | 13.67 | 1,759,400 |
|
Sep 9, 2026
|
15.71 | 15.71 | 14.28 | 14.29 | 14.29 | 1,582,600 |
|
Sep 8, 2026
|
15.61 | 16.04 | 15.46 | 15.74 | 15.74 | 1,740,400 |
|
Sep 4, 2026
|
15.04 | 15.62 | 14.96 | 15.51 | 15.51 | 2,010,300 |
|
Sep 3, 2026
|
15.29 | 15.30 | 14.80 | 15.03 | 15.03 | 1,886,100 |
|
Sep 2, 2026
|
14.24 | 15.50 | 14.24 | 15.47 | 15.47 | 2,768,800 |
|
Sep 1, 2026
|
14.92 | 14.92 | 14.12 | 14.24 | 14.24 | 2,436,600 |
|
Aug 31, 2026
|
15.93 | 16.20 | 14.92 | 15.05 | 15.05 | 2,451,500 |
|
Aug 28, 2026
|
15.87 | 16.35 | 15.81 | 16.22 | 16.22 | 1,645,100 |
|
Aug 27, 2026
|
15.84 | 16.25 | 15.81 | 15.96 | 15.96 | 1,663,100 |
|
Aug 26, 2026
|
16.55 | 16.72 | 16.03 | 16.13 | 16.13 | 994,600 |
|
Aug 25, 2026
|
16.99 | 17.06 | 16.57 | 16.59 | 16.59 | 1,272,900 |
|
Aug 24, 2026
|
16.90 | 17.00 | 16.54 | 16.91 | 16.91 | 1,812,500 |
|
Aug 21, 2026
|
16.81 | 17.00 | 16.60 | 16.73 | 16.73 | 1,083,000 |
|
Aug 20, 2026
|
16.73 | 17.24 | 16.62 | 16.79 | 16.79 | 1,621,200 |
|
Aug 19, 2026
|
15.98 | 16.94 | 15.96 | 16.90 | 16.90 | 2,080,400 |
|
Aug 18, 2026
|
15.54 | 16.22 | 15.47 | 15.75 | 15.75 | 1,346,400 |
|
Aug 17, 2026
|
16.11 | 16.17 | 15.37 | 15.60 | 15.60 | 1,942,800 |
|
Aug 14, 2026
|
16.82 | 16.84 | 16.32 | 16.40 | 16.40 | 974,100 |
|
Aug 13, 2026
|
16.90 | 17.32 | 16.65 | 16.68 | 16.68 | 1,437,700 |
|
Aug 12, 2026
|
15.80 | 16.47 | 15.75 | 16.44 | 16.44 | 2,241,500 |
|
Aug 11, 2026
|
15.82 | 16.45 | 15.66 | 15.91 | 15.91 | 2,450,500 |
|
Aug 10, 2026
|
16.44 | 16.75 | 15.83 | 15.85 | 15.85 | 3,566,800 |
|
Aug 7, 2026
|
15.51 | 16.52 | 15.11 | 16.37 | 16.37 | 5,041,900 |
|
Aug 6, 2026
|
17.52 | 17.72 | 14.98 | 15.75 | 15.75 | 8,979,200 |
|
Aug 5, 2026
|
17.96 | 18.80 | 17.77 | 18.75 | 18.75 | 2,484,400 |
|
Aug 4, 2026
|
17.81 | 18.40 | 17.51 | 18.14 | 18.14 | 1,637,500 |
|
Aug 3, 2026
|
17.41 | 18.00 | 17.41 | 17.62 | 17.62 | 1,126,200 |
|
Jul 31, 2026
|
17.97 | 17.97 | 17.23 | 17.33 | 17.33 | 1,169,800 |
|
Jul 30, 2026
|
18.43 | 18.43 | 17.33 | 17.70 | 17.70 | 2,127,600 |
|
Jul 29, 2026
|
18.67 | 19.00 | 18.24 | 18.35 | 18.35 | 1,298,500 |
|
Jul 28, 2026
|
17.69 | 18.76 | 17.58 | 18.73 | 18.73 | 2,224,400 |
|
Jul 27, 2026
|
17.78 | 18.09 | 17.21 | 17.59 | 17.59 | 2,130,200 |
|
Jul 24, 2026
|
16.98 | 17.64 | 16.87 | 17.37 | 17.37 | 1,330,600 |
|
Jul 23, 2026
|
17.11 | 17.29 | 16.46 | 17.21 | 17.21 | 2,329,000 |
|
Jul 22, 2026
|
17.68 | 17.96 | 17.11 | 17.28 | 17.28 | 1,258,400 |
|
Jul 21, 2026
|
17.31 | 17.73 | 17.20 | 17.59 | 17.59 | 1,463,700 |
|
Jul 20, 2026
|
17.44 | 17.62 | 16.83 | 17.39 | 17.39 | 2,285,900 |
|
Jul 17, 2026
|
18.95 | 19.13 | 17.22 | 17.53 | 17.53 | 3,470,500 |
|
Jul 16, 2026
|
19.68 | 20.07 | 18.93 | 18.97 | 18.97 | 1,794,900 |
|
Jul 15, 2026
|
19.12 | 19.82 | 19.07 | 19.38 | 19.38 | 2,238,500 |
|
Jul 14, 2026
|
19.15 | 19.80 | 18.70 | 18.81 | 18.81 | 1,831,000 |
|
Jul 13, 2026
|
19.49 | 19.74 | 18.70 | 18.92 | 18.92 | 1,803,500 |
|
Jul 10, 2026
|
18.70 | 19.90 | 18.70 | 19.46 | 19.46 | 2,270,000 |
|
Jul 9, 2026
|
18.66 | 19.06 | 18.49 | 18.65 | 18.65 | 1,404,700 |
|
Jul 8, 2026
|
18.78 | 19.27 | 18.11 | 18.66 | 18.66 | 2,589,600 |
|
Jul 7, 2026
|
19.26 | 19.74 | 18.68 | 19.11 | 19.11 | 2,612,500 |
|
Jul 6, 2026
|
20.24 | 20.57 | 19.36 | 19.55 | 19.55 | 3,740,800 |
|
Jul 2, 2026
|
20.24 | 21.63 | 20.15 | 20.99 | 20.99 | 2,056,500 |
|
Jul 1, 2026
|
21.28 | 21.64 | 19.95 | 20.46 | 20.46 | 2,629,100 |
|
Jun 30, 2026
|
20.78 | 21.54 | 20.41 | 21.30 | 21.30 | 2,535,500 |
|
Jun 29, 2026
|
22.20 | 22.23 | 20.40 | 20.56 | 20.56 | 3,309,400 |
|
Jun 26, 2026
|
22.23 | 22.69 | 20.26 | 22.01 | 22.01 | 6,492,300 |
|
Jun 25, 2026
|
23.44 | 23.76 | 22.11 | 22.47 | 22.47 | 1,497,200 |
|
Jun 24, 2026
|
23.49 | 23.90 | 22.86 | 23.02 | 23.02 | 1,844,400 |
|
Jun 23, 2026
|
22.50 | 23.49 | 22.15 | 23.15 | 23.15 | 2,270,700 |
|
Jun 22, 2026
|
24.44 | 24.78 | 22.68 | 22.71 | 22.71 | 2,617,500 |
|
Jun 18, 2026
|
24.91 | 25.95 | 24.80 | 24.94 | 24.94 | 2,563,900 |
|
Jun 17, 2026
|
25.00 | 26.28 | 24.76 | 24.87 | 24.87 | 1,907,900 |
|
Jun 16, 2026
|
23.39 | 24.63 | 23.39 | 24.45 | 24.45 | 1,510,300 |
|
Jun 15, 2026
|
23.50 | 23.86 | 23.09 | 23.34 | 23.34 | 2,848,700 |
|
Jun 12, 2026
|
24.29 | 24.44 | 23.31 | 23.44 | 23.44 | 1,349,400 |
|
Jun 11, 2026
|
23.56 | 24.44 | 23.06 | 24.39 | 24.39 | 2,336,200 |
|
Jun 10, 2026
|
22.16 | 24.39 | 22.02 | 23.14 | 23.14 | 3,445,900 |
|
Jun 9, 2026
|
22.49 | 23.06 | 21.96 | 22.43 | 22.43 | 1,472,600 |
|
Jun 8, 2026
|
20.95 | 22.69 | 20.54 | 22.04 | 22.04 | 2,667,200 |
|
Jun 5, 2026
|
21.30 | 21.69 | 20.22 | 20.72 | 20.72 | 1,290,800 |
|
Jun 4, 2026
|
20.63 | 21.23 | 20.38 | 21.21 | 21.21 | 1,926,200 |
|
Jun 3, 2026
|
20.35 | 20.41 | 19.72 | 20.29 | 20.29 | 1,308,000 |
|
Jun 2, 2026
|
20.69 | 20.89 | 19.94 | 20.70 | 20.70 | 1,585,300 |
|
Jun 1, 2026
|
20.94 | 21.29 | 20.49 | 21.00 | 21.00 | 1,276,000 |
|
May 29, 2026
|
20.26 | 21.05 | 19.99 | 21.01 | 21.01 | 1,718,300 |
|
May 28, 2026
|
20.46 | 20.59 | 19.82 | 20.30 | 20.30 | 4,058,400 |
|
May 27, 2026
|
20.67 | 21.70 | 20.49 | 20.50 | 20.50 | 4,083,400 |
|
May 26, 2026
|
19.54 | 20.28 | 19.54 | 20.10 | 20.10 | 1,109,300 |
|
May 22, 2026
|
19.92 | 20.25 | 19.70 | 19.83 | 19.83 | 1,441,500 |
|
May 21, 2026
|
19.31 | 19.94 | 18.82 | 19.72 | 19.72 | 1,230,700 |
|
May 20, 2026
|
19.49 | 20.47 | 19.01 | 19.57 | 19.57 | 1,798,100 |
|
May 19, 2026
|
19.99 | 20.35 | 19.45 | 19.53 | 19.53 | 1,151,200 |
|
May 18, 2026
|
21.48 | 21.48 | 19.87 | 20.08 | 20.08 | 1,328,200 |
|
May 15, 2026
|
20.34 | 22.14 | 19.90 | 21.32 | 21.32 | 2,930,400 |
|
May 14, 2026
|
20.15 | 20.60 | 19.64 | 20.08 | 20.08 | 1,539,900 |
|
May 13, 2026
|
18.76 | 20.16 | 18.64 | 19.32 | 19.32 | 1,917,800 |
|
May 12, 2026
|
20.07 | 20.07 | 18.51 | 18.90 | 18.90 | 3,230,300 |
|
May 11, 2026
|
21.85 | 21.88 | 19.83 | 20.15 | 20.15 | 2,036,300 |
|
May 8, 2026
|
23.40 | 23.81 | 21.44 | 22.01 | 22.01 | 3,063,900 |
|
May 7, 2026
|
20.43 | 23.62 | 20.43 | 22.76 | 22.76 | 6,998,900 |
|
May 6, 2026
|
18.50 | 19.88 | 18.50 | 19.69 | 19.69 | 3,033,500 |
|
May 5, 2026
|
17.57 | 18.41 | 17.35 | 18.13 | 18.13 | 1,593,100 |
|
May 4, 2026
|
18.54 | 18.87 | 17.64 | 17.66 | 17.66 | 1,490,400 |
|
May 1, 2026
|
18.91 | 19.50 | 18.76 | 18.86 | 18.86 | 1,347,100 |
|
Apr 30, 2026
|
18.20 | 18.90 | 17.95 | 18.78 | 18.78 | 1,545,800 |
|
Apr 29, 2026
|
18.00 | 18.52 | 17.62 | 18.02 | 18.02 | 1,448,700 |
|
Apr 28, 2026
|
18.58 | 18.73 | 18.20 | 18.20 | 18.20 | 900,300 |
|
Apr 27, 2026
|
18.17 | 19.01 | 18.03 | 18.77 | 18.77 | 1,360,300 |
|
Apr 24, 2026
|
18.20 | 18.47 | 17.89 | 18.28 | 18.28 | 1,143,800 |
|
Apr 23, 2026
|
19.00 | 19.33 | 18.18 | 18.40 | 18.40 | 1,200,200 |
|
Apr 22, 2026
|
19.50 | 19.50 | 18.56 | 19.14 | 19.14 | 1,557,100 |
|
Apr 21, 2026
|
19.23 | 19.59 | 18.35 | 18.85 | 18.85 | 1,782,100 |
|
Apr 20, 2026
|
19.61 | 20.01 | 19.06 | 19.27 | 19.27 | 1,714,100 |
|
Apr 17, 2026
|
19.81 | 20.73 | 19.71 | 19.97 | 19.97 | 2,173,600 |
|
Apr 16, 2026
|
19.59 | 20.00 | 18.90 | 19.48 | 19.48 | 1,114,200 |
|
Apr 15, 2026
|
19.94 | 20.34 | 19.51 | 19.62 | 19.62 | 1,379,900 |
|
Apr 14, 2026
|
19.48 | 20.27 | 19.41 | 20.10 | 20.10 | 2,181,500 |
|
Apr 13, 2026
|
19.52 | 20.09 | 19.08 | 19.65 | 19.65 | 2,015,200 |
|
Apr 10, 2026
|
19.70 | 20.26 | 19.52 | 19.94 | 19.94 | 1,313,500 |
|
Apr 9, 2026
|
17.82 | 19.74 | 17.80 | 19.73 | 19.73 | 1,781,800 |
|
Apr 8, 2026
|
18.40 | 18.88 | 17.61 | 18.13 | 18.13 | 1,542,700 |
|
Apr 7, 2026
|
17.72 | 18.05 | 17.49 | 17.58 | 17.58 | 1,326,700 |
|
Apr 6, 2026
|
16.81 | 17.89 | 16.75 | 17.88 | 17.88 | 1,987,900 |
|
Apr 2, 2026
|
17.26 | 17.73 | 16.77 | 16.77 | 16.77 | 2,181,100 |
|
Apr 1, 2026
|
17.76 | 18.46 | 17.51 | 17.58 | 17.58 | 2,221,400 |
|
Mar 31, 2026
|
17.57 | 17.97 | 17.03 | 17.75 | 17.75 | 2,677,300 |
|
Mar 30, 2026
|
16.69 | 17.42 | 16.56 | 17.22 | 17.22 | 2,227,900 |
|
Mar 27, 2026
|
17.40 | 17.60 | 16.43 | 16.60 | 16.60 | 1,605,900 |
|
Mar 26, 2026
|
17.22 | 17.79 | 17.22 | 17.68 | 17.68 | 1,591,200 |
|
Mar 25, 2026
|
17.45 | 17.57 | 17.03 | 17.27 | 17.27 | 1,205,800 |
|
Mar 24, 2026
|
16.60 | 17.43 | 16.45 | 17.04 | 17.04 | 1,167,300 |
|
Mar 23, 2026
|
16.87 | 17.29 | 16.42 | 16.77 | 16.77 | 1,706,300 |
|
Mar 20, 2026
|
17.36 | 17.47 | 16.21 | 16.25 | 16.25 | 2,541,400 |
|
Mar 19, 2026
|
17.64 | 17.99 | 17.38 | 17.42 | 17.42 | 1,295,300 |
|
Mar 18, 2026
|
17.41 | 17.80 | 17.21 | 17.59 | 17.59 | 1,377,900 |
|
Mar 17, 2026
|
17.04 | 17.95 | 17.04 | 17.64 | 17.64 | 3,134,100 |
|
Mar 16, 2026
|
16.20 | 16.54 | 15.91 | 16.39 | 16.39 | 1,488,600 |
|
Mar 13, 2026
|
15.80 | 16.28 | 15.48 | 15.99 | 15.99 | 1,097,900 |
|
Mar 12, 2026
|
15.20 | 16.03 | 15.20 | 15.57 | 15.57 | 1,864,300 |
|
Mar 11, 2026
|
16.04 | 16.35 | 15.26 | 15.44 | 15.44 | 1,551,700 |
|
Mar 10, 2026
|
15.88 | 16.06 | 15.12 | 16.02 | 16.02 | 2,589,000 |
|
Mar 9, 2026
|
15.56 | 16.37 | 14.94 | 16.24 | 16.24 | 2,288,800 |
|
Mar 6, 2026
|
17.20 | 17.20 | 15.95 | 16.05 | 16.05 | 1,771,000 |
|
Mar 5, 2026
|
16.69 | 17.65 | 16.40 | 17.51 | 17.51 | 1,474,900 |
|
Mar 4, 2026
|
16.73 | 16.96 | 16.22 | 16.73 | 16.73 | 1,008,700 |
|
Mar 3, 2026
|
16.35 | 16.90 | 15.73 | 16.71 | 16.71 | 1,760,300 |
|
Mar 2, 2026
|
16.45 | 17.25 | 16.08 | 17.17 | 17.17 | 1,760,000 |
|
Feb 27, 2026
|
16.77 | 17.10 | 16.39 | 17.03 | 17.03 | 2,044,100 |
|
Feb 26, 2026
|
17.13 | 17.41 | 16.50 | 17.19 | 17.19 | 2,176,200 |
|
Feb 25, 2026
|
16.88 | 17.05 | 16.49 | 17.00 | 17.00 | 994,700 |
|
Feb 24, 2026
|
16.76 | 16.77 | 16.21 | 16.66 | 16.66 | 1,954,000 |
|
Feb 23, 2026
|
18.00 | 18.04 | 16.20 | 16.60 | 16.60 | 1,843,100 |
|
Feb 20, 2026
|
17.65 | 18.27 | 16.88 | 18.24 | 18.24 | 1,783,900 |
|
Feb 19, 2026
|
17.16 | 17.81 | 15.63 | 17.58 | 17.58 | 4,308,000 |
|
Feb 18, 2026
|
15.40 | 16.49 | 15.40 | 16.22 | 16.22 | 3,064,300 |
|
Feb 17, 2026
|
15.90 | 16.39 | 15.07 | 15.55 | 15.55 | 2,207,100 |
|
Feb 13, 2026
|
16.70 | 16.94 | 15.84 | 15.90 | 15.90 | 1,776,700 |
|
Feb 12, 2026
|
18.20 | 18.20 | 16.43 | 16.53 | 16.53 | 1,853,000 |
|
Feb 11, 2026
|
18.18 | 18.39 | 17.76 | 18.01 | 18.01 | 1,952,000 |
|
Feb 10, 2026
|
18.80 | 18.92 | 18.06 | 18.06 | 18.06 | 1,742,700 |
|
Feb 9, 2026
|
18.60 | 18.75 | 18.12 | 18.59 | 18.59 | 1,348,200 |
|
Feb 6, 2026
|
17.31 | 18.95 | 16.93 | 18.73 | 18.73 | 2,261,400 |
|
Feb 5, 2026
|
18.40 | 18.57 | 17.01 | 17.35 | 17.35 | 2,447,000 |
|
Feb 4, 2026
|
18.13 | 18.78 | 18.03 | 18.57 | 18.57 | 3,021,000 |
|
Feb 3, 2026
|
18.16 | 19.10 | 17.55 | 17.81 | 17.81 | 3,706,700 |
|
Feb 2, 2026
|
17.98 | 18.62 | 17.64 | 18.24 | 18.24 | 2,064,600 |
|
Jan 30, 2026
|
18.30 | 18.47 | 17.78 | 18.01 | 18.01 | 2,283,000 |
|
Jan 29, 2026
|
17.65 | 18.46 | 17.25 | 18.35 | 18.35 | 2,253,100 |
|
Jan 28, 2026
|
17.55 | 17.98 | 17.10 | 17.45 | 17.45 | 2,505,100 |
|
Jan 27, 2026
|
17.50 | 17.84 | 17.12 | 17.47 | 17.47 | 1,933,900 |
|
Jan 26, 2026
|
17.40 | 18.32 | 17.40 | 17.72 | 17.72 | 3,056,600 |
|
Jan 23, 2026
|
18.06 | 18.29 | 17.28 | 17.31 | 17.31 | 2,948,100 |
|
Jan 22, 2026
|
17.72 | 18.62 | 17.72 | 18.36 | 18.36 | 4,050,000 |
|
Jan 21, 2026
|
16.45 | 17.55 | 16.45 | 17.40 | 17.40 | 3,590,600 |
|
Jan 20, 2026
|
16.49 | 16.98 | 15.94 | 16.24 | 16.24 | 3,168,600 |
|
Jan 16, 2026
|
15.74 | 16.87 | 15.65 | 16.57 | 16.57 | 3,782,800 |
|
Jan 15, 2026
|
16.50 | 17.26 | 15.76 | 15.88 | 15.88 | 3,509,900 |
|
Jan 14, 2026
|
15.61 | 16.47 | 15.54 | 16.38 | 16.38 | 2,784,500 |
|
Jan 13, 2026
|
15.60 | 16.27 | 15.59 | 15.72 | 15.72 | 1,841,000 |
|
Jan 12, 2026
|
15.79 | 16.10 | 15.37 | 15.87 | 15.87 | 2,007,600 |
|
Jan 9, 2026
|
15.48 | 15.95 | 15.06 | 15.94 | 15.94 | 2,483,000 |
|
Jan 8, 2026
|
14.90 | 15.77 | 14.87 | 15.29 | 15.29 | 2,146,500 |
|
Jan 7, 2026
|
15.34 | 15.45 | 14.91 | 15.10 | 15.10 | 1,668,400 |
|
Jan 6, 2026
|
14.54 | 15.55 | 14.53 | 15.28 | 15.28 | 2,650,200 |
|
Jan 5, 2026
|
15.60 | 15.60 | 14.50 | 14.66 | 14.66 | 3,828,800 |
|
Jan 2, 2026
|
15.44 | 15.88 | 15.18 | 15.49 | 15.49 | 2,072,100 |
|
Dec 31, 2025
|
15.00 | 15.34 | 14.70 | 15.34 | 15.34 | 4,486,400 |
|
Dec 30, 2025
|
15.36 | 15.40 | 14.81 | 15.02 | 15.02 | 3,809,500 |
|
Dec 29, 2025
|
14.89 | 15.82 | 14.81 | 15.33 | 15.33 | 6,488,900 |
|
Dec 26, 2025
|
14.24 | 14.96 | 14.17 | 14.89 | 14.89 | 2,017,600 |
|
Dec 24, 2025
|
13.94 | 14.40 | 13.75 | 14.35 | 14.35 | 1,261,100 |
|
Dec 23, 2025
|
13.81 | 13.85 | 13.50 | 13.81 | 13.81 | 2,446,300 |
|
Dec 22, 2025
|
13.98 | 14.27 | 13.00 | 13.78 | 13.78 | 2,258,600 |
|
Dec 19, 2025
|
14.18 | 14.43 | 14.07 | 14.08 | 14.08 | 4,341,600 |
|
Dec 18, 2025
|
14.73 | 14.98 | 14.25 | 14.29 | 14.29 | 2,128,300 |
|
Dec 17, 2025
|
14.75 | 15.25 | 14.65 | 14.70 | 14.70 | 2,389,100 |
|
Dec 16, 2025
|
14.56 | 15.18 | 14.50 | 14.77 | 14.77 | 4,664,300 |
|
Dec 15, 2025
|
14.95 | 15.11 | 14.34 | 14.65 | 14.65 | 2,538,700 |
|
Dec 12, 2025
|
15.18 | 15.32 | 14.73 | 14.91 | 14.91 | 1,522,900 |
|
Dec 11, 2025
|
15.15 | 15.52 | 14.99 | 15.12 | 15.12 | 2,151,700 |
|
Dec 10, 2025
|
14.87 | 15.61 | 14.85 | 15.15 | 15.15 | 2,331,200 |
|
Dec 9, 2025
|
14.42 | 15.27 | 14.32 | 14.89 | 14.89 | 2,163,500 |
|
Dec 8, 2025
|
15.56 | 15.56 | 14.50 | 14.62 | 14.62 | 3,442,300 |
|
Dec 5, 2025
|
15.42 | 15.72 | 15.28 | 15.64 | 15.64 | 1,864,900 |
|
Dec 4, 2025
|
15.59 | 15.79 | 15.24 | 15.32 | 15.32 | 3,088,700 |
|
Dec 3, 2025
|
15.03 | 15.81 | 14.93 | 15.39 | 15.39 | 2,895,500 |
|
Dec 2, 2025
|
15.53 | 16.08 | 15.03 | 15.03 | 15.03 | 2,666,500 |
|
Dec 1, 2025
|
15.00 | 15.39 | 14.74 | 14.87 | 14.87 | 2,817,100 |
|
Nov 28, 2025
|
15.19 | 15.60 | 15.03 | 15.18 | 15.18 | 1,915,800 |
|
Nov 26, 2025
|
14.61 | 15.36 | 14.25 | 14.92 | 14.92 | 3,926,500 |
|
Nov 25, 2025
|
14.53 | 15.19 | 14.52 | 14.67 | 14.67 | 3,265,000 |
|
Nov 24, 2025
|
13.78 | 14.49 | 13.15 | 14.44 | 14.44 | 8,572,400 |
|
Nov 21, 2025
|
12.96 | 13.50 | 12.51 | 13.45 | 13.45 | 4,884,600 |
|
Nov 20, 2025
|
13.78 | 13.98 | 12.76 | 12.83 | 12.83 | 4,354,100 |
|
Nov 19, 2025
|
14.14 | 14.14 | 13.30 | 13.53 | 13.53 | 3,573,100 |
|
Nov 18, 2025
|
13.80 | 14.09 | 13.47 | 14.01 | 14.01 | 4,151,800 |
|
Nov 17, 2025
|
14.40 | 14.62 | 13.29 | 13.97 | 13.97 | 7,718,000 |
|
Nov 14, 2025
|
14.93 | 15.11 | 14.13 | 14.60 | 14.60 | 4,632,700 |
|
Nov 13, 2025
|
16.40 | 16.84 | 15.04 | 15.06 | 15.06 | 4,082,500 |
|
Nov 12, 2025
|
15.63 | 16.55 | 15.57 | 16.15 | 16.15 | 6,184,000 |
|
Nov 11, 2025
|
16.23 | 16.25 | 14.81 | 15.44 | 15.44 | 7,981,900 |
|
Nov 10, 2025
|
17.91 | 17.99 | 16.22 | 16.35 | 16.35 | 7,033,600 |
|
Nov 7, 2025
|
18.94 | 19.79 | 17.43 | 18.03 | 18.03 | 6,299,000 |
|
Nov 6, 2025
|
20.09 | 20.26 | 18.27 | 18.39 | 18.39 | 6,533,300 |
|
Nov 5, 2025
|
21.25 | 21.34 | 20.11 | 20.38 | 20.38 | 3,269,800 |
|
Nov 4, 2025
|
22.03 | 22.21 | 21.08 | 21.17 | 21.17 | 3,959,700 |
|
Nov 3, 2025
|
22.80 | 23.21 | 22.40 | 22.70 | 22.70 | 3,296,400 |
