Dark

NXST
Nexstar Media Group, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:53 PM EDT

189.47USD+0.435%(+0.82)328,753

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:28:00 AM EDT

191.68USD+1.606%(+3.03)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

184.56USD+0.822%(+1.51)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	187.0800	190.490000	186.9350	189.5700	+0.488%	328,753	0.000%
2026-08-13	185.4200	189.210000	182.2900	188.6500	+1.896%	315,249	+0.488%
2026-08-12	183.0000	186.055000	181.0100	185.1400	+0.314%	289,721	+2.393%
2026-08-11	190.0100	191.034700	179.7900	184.5600	-3.740%	428,746	+2.715%
2026-08-10	190.2700	193.990000	190.1800	191.7300	-1.058%	356,624	-1.127%
2026-08-07	189.3600	197.600000	187.5900	193.7800	+3.091%	463,716	-2.173%
2026-08-06	183.0000	198.160000	180.0700	187.9700	-1.084%	590,594	+0.851%
2026-08-05	195.5900	196.605000	188.9600	190.0300	-3.169%	404,424	-0.242%
2026-08-04	189.8500	196.460000	189.8500	196.2500	+1.953%	326,885	-3.404%
2026-08-03	192.8100	195.750000	190.8850	192.4900	+1.029%	225,977	-1.517%
2026-07-31	191.2700	191.380000	188.4200	190.5300	-0.987%	301,897	-0.504%
2026-07-30	194.4000	194.410000	187.6000	192.4300	-2.290%	298,034	-1.486%
2026-07-29	193.6500	198.959900	191.2700	196.9400	+1.636%	380,524	-3.742%
2026-07-28	188.2300	196.170000	186.0300	193.7700	+4.290%	264,544	-2.168%
2026-07-27	185.4000	188.422000	184.9500	185.8000	+1.358%	203,746	+2.029%
2026-07-24	182.2400	185.409900	180.4050	183.3100	+1.187%	202,415	+3.415%
2026-07-23	180.4000	181.760000	175.8350	181.1600	-0.401%	271,389	+4.642%
2026-07-22	184.8900	186.030000	178.8300	181.8900	-0.872%	291,850	+4.222%
2026-07-21	184.5500	186.090000	182.1400	183.4900	-0.520%	203,988	+3.314%
2026-07-20	183.6300	185.230000	181.3900	184.4500	+0.403%	381,697	+2.776%
2026-07-17	183.7700	185.650000	181.8000	183.7100	-0.837%	215,110	+3.190%
2026-07-16	183.7800	188.749900	181.9750	185.2600	+1.124%	314,851	+2.326%
2026-07-15	175.3000	191.860000	175.3000	183.2000	+4.352%	832,243	+3.477%
2026-07-14	173.1800	176.540000	173.1800	175.5600	+0.057%	183,940	+7.980%
2026-07-13	175.8900	178.904200	174.7600	175.4600	+0.810%	185,780	+8.042%
2026-07-10	177.5600	180.873900	173.6300	174.0500	-1.466%	186,037	+8.917%
2026-07-09	175.7800	179.315000	173.4900	176.6400	+0.250%	344,229	+7.320%
2026-07-08	179.4200	182.670000	174.4700	176.2000	-1.795%	288,096	+7.588%
2026-07-07	186.5700	187.170000	179.1900	179.4200	-1.838%	394,368	+5.657%
2026-07-06	181.0900	185.900500	179.1550	182.7800	+0.933%	428,293	+3.715%
2026-07-02	180.1900	181.570000	177.1100	181.0900	-0.154%	390,434	+4.683%
2026-07-01	179.1100	187.280000	177.7000	181.3700	+1.557%	833,706	+4.521%
2026-06-30	170.3500	180.655000	169.0100	178.5900	+4.604%	974,282	+6.148%
2026-06-29	164.1100	171.000000	160.0000	170.7300	+4.104%	802,834	+11.035%
2026-06-26	154.5300	165.185000	154.5300	164.0000	+6.012%	886,841	+15.591%
2026-06-25	167.0500	167.605000	154.4700	154.7000	-7.900%	542,050	+22.540%
2026-06-24	166.1600	170.130000	164.8850	167.9700	+0.575%	596,585	+12.859%
2026-06-23	164.2000	167.755000	162.0600	167.0100	+1.829%	703,653	+13.508%
2026-06-22	162.9100	164.563200	158.9400	164.0100	-0.091%	376,372	+15.584%
2026-06-18	165.7900	166.830000	163.4600	164.1600	-1.001%	673,070	+15.479%
2026-06-17	170.2000	172.310000	163.6700	165.8200	-3.655%	508,355	+14.323%
2026-06-16	172.2900	174.300000	169.4800	172.1100	-0.104%	347,261	+10.145%
2026-06-15	175.4600	177.785000	170.3700	172.2900	-1.266%	435,541	+10.030%
2026-06-12	174.6600	177.059900	171.4200	174.5000	-0.011%	333,498	+8.636%
2026-06-11	177.3100	177.310000	170.8700	174.5200	+0.640%	342,547	+8.624%
2026-06-10	178.1700	181.080000	171.9600	173.4100	-3.430%	471,577	+9.319%
2026-06-09	179.6600	182.780000	176.8850	179.5700	+1.143%	308,141	+5.569%
2026-06-08	181.5000	181.500000	177.0000	177.5400	-2.461%	306,773	+6.776%
2026-06-05	181.2900	182.727600	179.0600	182.0200	+0.558%	207,222	+4.148%
2026-06-04	182.6800	187.030000	178.6200	181.0100	-0.281%	290,585	+4.729%
2026-06-03	179.2800	182.400000	177.0100	181.5200	+0.177%	387,636	+4.435%
2026-06-02	184.2700	184.270000	178.5300	181.2000	-1.735%	311,545	+4.619%
2026-06-01	179.0100	186.420000	177.9500	184.4000	+3.346%	414,551	+2.804%
2026-05-29	184.7700	185.610000	175.8400	178.4300	-4.039%	642,212	+6.243%
2026-05-28	184.0400	188.300000	183.0200	185.9400	+0.443%	232,137	+1.952%
2026-05-27	188.1600	190.810000	184.8200	185.1200	-1.548%	324,275	+2.404%
2026-05-26	188.7800	190.520000	184.6600	188.0300	-0.339%	240,089	+0.819%
2026-05-22	189.4200	191.830000	188.5000	188.6700	-0.396%	248,934	+0.477%
2026-05-21	186.9400	192.099900	185.0000	189.4200	+0.016%	203,288	+0.079%
2026-05-20	188.3300	191.580000	187.8700	189.3900	+0.403%	286,102	+0.095%
2026-05-19	194.0300	197.832400	187.3700	188.6300	-4.025%	444,319	+0.498%
2026-05-18	196.3700	201.760000	194.9800	196.5400	+0.589%	269,230	-3.546%
2026-05-15	197.2700	198.505000	193.3450	195.3900	-0.968%	226,840	-2.979%
2026-05-14	197.8900	205.080000	195.8250	197.3000	+0.679%	470,028	-3.918%
2026-05-13	197.8800	199.340000	193.5800	195.9700	-0.674%	362,305	-3.266%
2026-05-12	205.2500	206.200000	197.0000	197.3000	-2.707%	524,403	-3.918%
2026-05-11	204.7200	211.110000	201.6400	202.7900	0.000%	375,268	-6.519%
2026-05-08	194.5200	204.060000	191.1200	202.7900	+4.251%	406,274	-6.519%
2026-05-07	197.2600	210.480000	194.2000	194.5200	-1.364%	598,990	-2.545%
2026-05-06	199.7700	203.340000	193.5700	197.2100	-0.969%	490,473	-3.874%
2026-05-05	199.9100	201.800000	197.5000	199.1400	-0.025%	163,930	-4.806%
2026-05-04	201.0100	202.255000	195.1300	199.1900	-1.571%	285,991	-4.830%
2026-05-01	208.6500	209.890000	201.6350	202.3700	-2.772%	263,690	-6.325%
2026-04-30	200.8200	208.140000	200.8200	208.1400	+2.567%	223,967	-8.922%
2026-04-29	204.0000	204.220000	200.7350	202.9300	-0.622%	292,276	-6.584%
2026-04-28	205.5600	208.062000	202.2701	204.2000	-0.293%	183,662	-7.165%
2026-04-27	203.7800	207.370000	202.9200	204.8000	+0.501%	177,302	-7.437%
2026-04-24	204.8200	205.000000	199.6600	203.7800	-0.508%	152,578	-6.973%
2026-04-23	210.3000	212.195000	201.8000	204.8200	-2.559%	359,885	-7.446%
2026-04-22	206.9400	210.650000	205.5600	210.2000	+2.039%	244,463	-9.814%
2026-04-21	205.7100	210.780000	204.7150	206.0000	+0.263%	318,619	-7.976%
2026-04-20	198.8000	207.350000	197.9550	205.4600	+2.331%	573,585	-7.734%
2026-04-17	197.9800	204.645000	197.9800	200.7800	+1.712%	407,170	-5.583%
2026-04-16	196.5200	197.900000	190.3100	197.4000	+0.412%	326,369	-3.967%
2026-04-15	193.7300	199.680000	193.5900	196.5900	+1.278%	510,027	-3.571%
2026-04-14	184.3000	194.420000	184.2250	194.1100	+5.323%	423,482	-2.339%
2026-04-13	183.6800	185.590000	181.0800	184.3000	+0.207%	271,671	+2.859%
2026-04-10	183.7200	189.260000	182.0700	183.9200	+2.852%	505,713	+3.072%
2026-04-09	181.8000	181.800000	173.2500	178.8200	-2.593%	743,993	+6.012%
2026-04-08	192.1000	195.520000	181.8500	183.5800	-2.816%	838,607	+3.263%
2026-04-07	184.8700	191.980000	184.8700	188.9000	+1.543%	435,524	+0.355%
2026-04-06	180.0000	186.609900	178.9700	186.0300	+3.132%	387,459	+1.903%
2026-04-02	175.5500	181.500000	173.0150	180.3800	+0.602%	424,967	+5.095%
2026-04-01	181.0300	182.700000	178.0001	179.3000	-0.846%	488,407	+5.728%
2026-03-31	185.8700	188.060000	174.9300	180.8300	-2.349%	746,161	+4.833%
2026-03-30	208.5200	209.000000	184.2000	185.1800	-13.114%	926,948	+2.371%
2026-03-27	217.7700	222.685000	210.1500	213.1300	-2.960%	329,208	-11.054%
2026-03-26	218.0000	223.330000	215.2350	219.6300	+0.702%	541,295	-13.687%
2026-03-25	222.2600	223.745000	214.7300	218.1000	-1.637%	695,145	-13.081%
2026-03-24	227.5000	228.670000	221.2422	221.7300	-3.696%	464,249	-14.504%
2026-03-23	230.1100	238.040000	227.9500	230.2400	+1.512%	437,749	-17.664%
2026-03-20	231.6400	243.080000	225.3250	226.8100	+1.686%	1,682,453	-16.419%
2026-03-19	227.3100	229.840000	217.3450	223.0500	-2.603%	427,883	-15.010%
2026-03-18	236.4700	236.470000	228.7200	229.0100	-3.704%	290,820	-17.222%
2026-03-17	237.9500	241.133700	236.5500	237.8200	+0.550%	214,619	-20.288%
2026-03-16	233.6100	238.495000	230.6612	236.5200	+1.246%	272,119	-19.850%
2026-03-13	241.1200	246.470000	232.4700	233.6100	-2.308%	278,699	-18.852%
2026-03-12	241.5400	246.850000	238.4700	239.1300	-2.483%	278,661	-20.725%
2026-03-11	244.4100	248.280000	243.3200	245.2200	+0.184%	250,762	-22.694%
2026-03-10	245.8100	247.070000	241.9500	244.7700	-0.782%	223,669	-22.552%
2026-03-09	244.3200	247.960000	237.1200	246.7000	-0.424%	305,112	-23.158%
2026-03-06	250.9900	253.740000	245.5900	247.7500	-2.322%	346,093	-23.483%
2026-03-05	245.5300	253.955000	242.6600	253.6400	+3.303%	312,928	-25.260%
2026-03-04	243.5500	245.830000	240.7500	245.5300	+0.813%	297,303	-22.792%
2026-03-03	243.2200	247.510000	238.1900	243.5500	-1.492%	301,293	-22.164%
2026-03-02	248.7500	250.150000	245.1800	247.2400	-1.506%	358,614	-23.326%
2026-02-27	245.6300	252.030000	239.8500	251.0200	+1.974%	503,437	-24.480%
2026-02-26	225.0000	248.640000	221.6200	246.1600	+5.857%	582,675	-22.989%
2026-02-25	232.7700	233.880000	229.4475	232.5400	-0.099%	253,070	-18.479%
2026-02-24	230.5300	235.150000	230.5300	232.7700	+0.937%	282,425	-18.559%
2026-02-23	231.6800	234.290000	225.0800	230.6100	-0.359%	348,322	-17.796%
2026-02-20	233.5300	234.070000	229.1600	231.4400	-0.823%	268,047	-18.091%
2026-02-19	235.6200	239.335000	232.5950	233.3600	-1.978%	266,857	-18.765%
2026-02-18	234.0400	241.530000	231.9500	238.0700	+2.001%	318,724	-20.372%
2026-02-17	231.1800	235.220000	228.7200	233.4000	+0.960%	297,770	-18.779%
2026-02-13	233.2400	233.900000	229.5600	231.1800	-1.743%	198,851	-17.999%
2026-02-12	240.4500	243.870000	233.1900	235.2800	-2.150%	362,013	-19.428%
2026-02-11	245.5900	245.590000	236.2100	240.4500	-2.093%	378,870	-21.160%
2026-02-10	239.5500	245.860000	235.0000	245.5900	+2.312%	614,300	-22.810%
2026-02-09	231.0000	254.300000	231.0000	240.0400	+8.483%	1,156,639	-21.026%
2026-02-06	218.0000	223.430000	215.8000	221.2700	+1.453%	409,991	-14.326%
2026-02-05	213.0600	218.700000	212.8300	218.1000	+2.064%	407,324	-13.081%
2026-02-04	208.1100	216.340000	208.1100	213.6900	+2.681%	392,631	-11.287%
2026-02-03	208.1200	208.685000	201.3500	208.1100	-0.488%	347,809	-8.909%
2026-02-02	211.6400	213.745000	208.7000	209.1300	-1.530%	290,632	-9.353%
2026-01-30	206.9700	212.700000	205.2750	212.3800	+2.614%	399,252	-10.740%
2026-01-29	208.4600	209.060000	204.8900	206.9700	-0.164%	357,716	-8.407%
2026-01-28	208.8300	211.345000	205.0401	207.3100	-1.008%	225,327	-8.557%
2026-01-27	211.9000	212.750000	209.2300	209.4200	-1.203%	178,611	-9.479%
2026-01-26	213.7600	218.490000	210.0000	211.9700	-0.479%	238,498	-10.568%
2026-01-23	219.3100	219.470000	211.9800	212.9900	-2.864%	269,026	-10.996%
2026-01-22	213.4500	219.533000	212.0450	219.2700	+3.230%	346,591	-13.545%
2026-01-21	213.4400	216.930000	212.3300	212.4100	+0.307%	246,410	-10.753%
2026-01-20	215.2500	216.980000	210.1750	211.7600	-2.108%	635,921	-10.479%
2026-01-16	217.2000	219.959900	214.5150	216.3200	-0.902%	739,230	-12.366%
2026-01-15	211.9000	220.000000	209.9000	218.2900	+2.710%	536,568	-13.157%
2026-01-14	206.7100	212.800000	205.5600	212.5300	+3.010%	233,231	-10.803%
2026-01-13	210.8700	211.670000	204.0650	206.3200	-2.139%	177,125	-8.118%
2026-01-12	208.5000	212.380000	207.7500	210.8300	+1.132%	343,128	-10.084%
2026-01-09	206.1900	209.840000	205.3900	208.4700	+1.071%	188,322	-9.066%
2026-01-08	205.8300	211.445000	203.0000	206.2600	+0.219%	312,680	-8.092%
2026-01-07	207.5700	208.475000	202.3701	205.8100	-0.431%	251,554	-7.891%
2026-01-06	209.7700	210.020000	204.7450	206.7000	-1.642%	196,921	-8.287%
2026-01-05	207.8400	211.050000	207.8400	210.1500	+0.627%	230,508	-9.793%
2026-01-02	203.1900	209.500000	202.0000	208.8400	+2.852%	241,212	-9.227%
2025-12-31	205.1400	205.830000	202.7700	203.0500	-1.019%	204,959	-6.639%
2025-12-30	202.4200	206.590000	201.3100	205.1400	+1.344%	210,913	-7.590%
2025-12-29	204.1500	204.935000	202.2900	202.4200	-1.234%	136,634	-6.348%
2025-12-26	203.8100	205.135000	202.1800	204.9500	+0.713%	129,446	-7.504%
2025-12-24	203.7000	206.000000	203.3200	203.5000	+0.069%	117,696	-6.845%
2025-12-23	200.2600	205.720000	199.3150	203.3600	+1.543%	214,213	-6.781%
2025-12-22	201.7700	205.752000	199.9900	200.2700	-0.837%	415,721	-5.343%
2025-12-19	204.3000	204.770000	201.2000	201.9600	-1.145%	781,657	-6.135%
2025-12-18	205.3300	207.610334	203.8600	204.3000	-0.705%	300,457	-7.210%
2025-12-17	202.5400	206.640000	202.5400	205.7500	+1.585%	175,352	-7.864%
2025-12-16	203.7300	207.217000	201.1100	202.5400	-0.745%	207,948	-6.404%
2025-12-15	204.5400	206.020000	203.3000	204.0600	+0.191%	252,181	-7.101%
2025-12-12	210.8800	212.720000	201.6600	203.6700	-3.323%	395,984	-6.923%
2025-12-11	206.1100	211.600000	205.0801	210.6700	+2.631%	399,805	-10.016%
2025-12-10	197.4700	205.470000	196.7500	205.2700	+3.719%	312,186	-7.648%
2025-12-09	196.0700	198.730000	195.1000	197.9100	+1.021%	302,928	-4.214%
2025-12-08	190.1600	196.730000	187.0300	195.9100	+3.651%	486,256	-3.236%
2025-12-05	189.6500	192.080700	188.3800	189.0100	-0.437%	201,655	+0.296%
2025-12-04	190.9500	191.805000	188.5800	189.8400	-0.566%	194,330	-0.142%
2025-12-03	188.2700	193.165000	187.4450	190.9200	+1.645%	237,419	-0.707%
2025-12-02	188.4100	190.815000	187.3700	187.8300	-0.308%	295,157	+0.926%
2025-12-01	190.1100	192.530000	187.8810	188.4100	-1.941%	252,788	+0.616%
2025-11-28	191.2400	194.500000	189.6600	192.1400	+0.586%	110,343	-1.338%
2025-11-26	191.4200	194.750000	188.4800	191.0200	+0.010%	273,727	-0.759%
2025-11-25	186.7000	191.750000	184.8750	191.0000	+2.303%	357,030	-0.749%
2025-11-24	184.7200	188.000000	180.7900	186.7000	-1.363%	479,132	+1.537%
2025-11-21	187.3600	192.435000	186.0600	189.2800	+1.884%	194,523	+0.153%
2025-11-20	187.2800	191.550000	183.6500	185.7800	+0.038%	269,730	+2.040%
2025-11-19	185.2900	187.205000	183.1400	185.7100	-0.498%	223,985	+2.079%
2025-11-18	186.5200	191.709900	183.1300	186.6400	-0.480%	511,929	+1.570%
2025-11-17	183.7400	191.410000	183.1700	187.5400	+2.942%	483,911	+1.082%
2025-11-14	182.5900	182.920000	179.8200	182.1800	-0.795%	320,437	+4.056%
2025-11-13	187.1600	188.840000	183.3400	183.6400	-2.361%	276,904	+3.229%
2025-11-12	191.6800	192.990000	187.6000	188.0800	-3.474%	295,646	+0.792%
2025-11-11	189.4900	195.965000	187.6547	194.8500	+2.509%	304,468	-2.710%
2025-11-10	191.2900	192.480000	189.1700	190.0800	-0.299%	232,143	-0.268%
2025-11-07	188.2500	191.980000	185.6550	190.6500	+0.713%	394,408	-0.566%
2025-11-06	188.4400	197.580000	181.5400	189.3000	-3.576%	647,486	+0.143%
2025-11-05	197.4400	200.409900	195.5850	196.3200	-1.043%	354,637	-3.438%
2025-11-04	194.7500	198.800000	190.0000	198.3900	+1.686%	392,234	-4.446%
2025-11-03	194.7100	195.540000	189.1600	195.1000	-0.322%	259,294	-2.834%
2025-10-31	193.7600	196.170000	192.9100	195.7300	+0.282%	303,747	-3.147%
2025-10-30	188.2700	196.715000	188.2700	195.1800	+3.461%	234,019	-2.874%
2025-10-29	191.1200	193.045000	186.0900	188.6500	-1.318%	315,254	+0.488%
2025-10-28	190.9600	191.715000	189.2000	191.1700	+0.210%	216,253	-0.837%
2025-10-27	191.5100	191.510000	189.1844	190.7700	+0.024%	172,206	-0.629%
2025-10-24	192.7300	193.550000	189.4200	190.7250	-0.321%	246,743	-0.606%
2025-10-23	194.7700	194.770000	190.9650	191.3400	-1.366%	204,490	-0.925%
2025-10-22	198.3200	198.320000	193.3450	193.9900	-1.623%	268,878	-2.278%
2025-10-21	194.7700	198.060000	194.2800	197.1900	+1.498%	225,713	-3.864%
2025-10-20	192.0900	194.870000	191.5200	194.2800	+2.177%	184,178	-2.424%
2025-10-17	190.1400	191.550000	188.5000	190.1400	+0.385%	337,306	-0.300%
2025-10-16	194.1800	194.890000	188.6000	189.4100	-2.406%	238,342	+0.084%
2025-10-15	198.9500	199.485000	191.6400	194.0800	-1.935%	367,390	-2.324%
2025-10-14	194.4600	198.710000	194.1400	197.9100	+1.774%	209,629	-4.214%
2025-10-13	193.6400	196.980000	193.0000	194.4600	+1.002%	185,310	-2.515%
2025-10-10	200.3700	201.460000	191.9700	192.5300	-3.348%	207,898	-1.537%
2025-10-09	203.9300	203.930000	199.0400	199.2000	-1.954%	236,622	-4.834%
2025-10-08	204.0700	204.225000	199.8700	203.1700	-0.441%	316,666	-6.694%
2025-10-07	201.7400	206.750000	200.0700	204.0700	+1.085%	440,983	-7.105%
2025-10-06	201.6900	205.265000	198.5000	201.8800	+0.468%	245,199	-6.098%
2025-10-03	198.9100	203.840000	198.9100	200.9400	+1.163%	320,307	-5.658%
2025-10-02	195.0000	199.475000	195.0000	198.6300	+1.311%	274,878	-4.561%
2025-10-01	197.5000	199.687500	195.2300	196.0600	-0.850%	303,232	-3.310%
2025-09-30	197.8600	199.850000	196.6700	197.7400	-0.182%	666,430	-4.132%
2025-09-29	198.5500	199.395000	195.0000	198.1000	+0.152%	247,064	-4.306%
2025-09-26	198.2000	199.735000	197.2700	197.8000	-0.151%	238,034	-4.161%
2025-09-25	197.9500	199.410000	195.6000	198.1000	-0.602%	255,771	-4.306%
2025-09-24	201.7500	202.769900	197.5700	199.3000	-1.366%	249,408	-4.882%
2025-09-23	202.7400	205.390000	201.7900	202.0600	-0.094%	190,599	-6.181%
2025-09-22	208.9400	209.800000	201.5100	202.2500	-3.202%	461,937	-6.269%
2025-09-19	206.8900	209.710000	204.5000	208.9400	+1.231%	902,596	-9.271%
2025-09-18	206.3600	209.449900	205.6100	206.4000	+0.233%	348,441	-8.154%
2025-09-17	202.6600	209.145000	202.5700	205.9200	+1.463%	255,851	-7.940%
2025-09-16	204.1100	204.200000	201.1650	202.9500	-0.806%	240,711	-6.593%
2025-09-15	206.9000	209.425000	204.2700	204.6000	-1.136%	233,918	-7.346%
2025-09-12	205.1500	208.950000	203.4600	206.9500	+0.354%	301,156	-8.398%
2025-09-11	197.1500	207.837500	195.1600	206.2200	+4.489%	497,284	-8.074%
2025-09-10	201.9600	202.795000	195.8000	197.3600	-2.620%	388,537	-3.947%
2025-09-09	207.3700	210.010000	202.4200	202.6700	-3.001%	289,332	-6.464%
2025-09-08	208.6800	210.118500	206.9500	208.9400	+0.322%	181,067	-9.271%
2025-09-05	206.8400	210.460000	206.8400	208.2700	+0.779%	209,447	-8.979%
2025-09-04	206.2100	207.580000	205.3600	206.6600	+0.423%	201,281	-8.270%
2025-09-03	202.4700	206.395000	202.0000	205.7900	+1.394%	239,339	-7.882%
2025-09-02	201.2300	204.845000	200.7650	202.9600	-0.768%	207,852	-6.597%
2025-08-29	200.9400	205.970000	200.9400	204.5300	+1.690%	408,776	-7.314%
2025-08-28	207.1200	207.490000	200.7000	201.1300	-2.440%	302,905	-5.748%
2025-08-27	203.4200	206.610000	203.3800	206.1600	+1.103%	333,931	-8.047%
2025-08-26	206.9600	207.935000	203.6300	203.9100	-1.407%	428,582	-7.033%
2025-08-25	206.9600	208.700000	205.9600	206.8200	-0.116%	342,739	-8.341%
2025-08-22	205.7500	210.219900	204.6200	207.0600	+1.084%	283,097	-8.447%
2025-08-21	203.1000	205.015000	199.4000	204.8400	+1.166%	543,760	-7.455%
2025-08-20	205.7400	208.760000	199.7950	202.4800	-2.527%	769,781	-6.376%
2025-08-19	222.5600	223.360000	202.3100	207.7300	+0.654%	1,148,658	-8.742%
2025-08-18	206.3600	207.735000	204.8400	206.3800	+0.010%	201,614	-8.145%
2025-08-15	209.6700	211.210000	206.3100	206.3600	-2.343%	311,327	-8.136%
2025-08-14	208.3500	212.435000	205.4800	211.3100	+0.605%	338,060	-10.288%
2025-08-13	202.1300	210.310000	200.0400	210.0400	+3.954%	443,392	-9.746%
2025-08-12	194.8700	202.325000	194.8700	202.0500	+4.112%	368,449	-6.177%
2025-08-11	190.0300	201.380000	190.0100	194.0700	+3.892%	1,047,128	-2.319%
2025-08-08	185.5000	188.300000	183.8250	186.8000	+1.233%	540,527	+1.483%
2025-08-07	193.2100	194.000000	183.0950	184.5250	-1.318%	466,053	+2.734%
2025-08-06	187.9200	187.920000	183.7200	186.9900	-0.128%	381,006	+1.380%
2025-08-05	188.6000	189.280000	184.9300	187.2300	-0.716%	193,188	+1.250%
2025-08-04	185.9300	189.055000	185.1000	188.5800	+2.156%	238,559	+0.525%
2025-08-01	185.0500	185.050000	180.3500	184.6000	-1.341%	189,547	+2.692%
2025-07-31	186.5400	189.230000	185.0800	187.1100	-0.256%	283,186	+1.315%
2025-07-30	190.0600	192.220000	186.3901	187.5900	-1.154%	297,192	+1.055%
2025-07-29	192.0900	192.360000	188.1701	189.7800	-0.877%	296,387	-0.111%
2025-07-28	189.6000	191.560000	187.9250	191.4600	+0.981%	275,263	-0.987%
2025-07-25	189.8900	189.950000	185.8300	189.6000	-0.142%	282,307	-0.016%
2025-07-24	190.0300	191.340000	188.1000	189.8700	-0.975%	351,492	-0.158%
2025-07-23	184.5600	192.210000	183.5800	191.7400	+4.099%	457,549	-1.132%
2025-07-22	182.3100	185.030000	181.2300	184.1900	+1.209%	246,463	+2.921%
2025-07-21	185.3100	185.500000	177.1000	181.9900	-1.547%	501,535	+4.165%
2025-07-18	185.0000	185.250000	182.2020	184.8500	+0.424%	379,762	+2.553%
2025-07-17	178.8500	184.200000	178.8500	184.0700	+2.369%	302,456	+2.988%
2025-07-16	179.6800	181.960000	177.5500	179.8100	+0.402%	168,615	+5.428%
2025-07-15	183.9700	184.350000	179.0400	179.0900	-2.653%	157,682	+5.852%
2025-07-14	179.6500	184.615000	179.5050	183.9700	+2.194%	170,974	+3.044%
2025-07-11	183.6600	184.900000	179.6600	180.0200	-2.655%	167,061	+5.305%
2025-07-10	184.4400	186.410000	183.3200	184.9300	+0.829%	200,089	+2.509%
2025-07-09	184.1400	185.250000	182.7020	183.4100	-0.054%	319,750	+3.359%
2025-07-08	176.9700	184.390000	176.9700	183.5100	+3.848%	467,046	+3.302%
2025-07-07	180.6800	182.275000	176.6300	176.7100	-2.516%	264,020	+7.277%
2025-07-03	181.5700	184.230000	180.6500	181.2700	+0.560%	174,463	+4.579%
2025-07-02	178.0500	181.120000	176.9900	180.2600	+1.349%	308,071	+5.165%
2025-07-01	172.7400	180.330000	172.7400	177.8600	+2.839%	350,345	+6.584%
2025-06-30	172.9100	174.062000	170.3200	172.9500	+0.272%	203,576	+9.610%
2025-06-27	173.8800	175.219700	170.8800	172.4800	-0.462%	613,335	+9.908%
2025-06-26	172.8700	174.310000	170.7200	173.2800	+1.458%	214,339	+9.401%
2025-06-25	176.1600	176.185000	167.7750	170.7900	-3.076%	299,525	+10.996%
2025-06-24	175.5400	177.410000	174.0500	176.2100	+0.922%	282,325	+7.582%
2025-06-23	171.7900	176.195000	171.7400	174.6000	+1.636%	348,422	+8.574%
2025-06-20	168.4000	172.290000	167.7150	171.7900	+3.121%	585,724	+10.350%
2025-06-18	164.9300	168.047400	164.7550	166.5900	+0.525%	254,459	+13.794%
2025-06-17	167.6900	168.110000	164.0000	165.7200	-1.993%	343,756	+14.392%
2025-06-16	167.8100	170.370000	166.8400	169.0900	+1.531%	226,138	+12.112%
2025-06-13	168.1400	169.900000	165.5400	166.5400	-1.555%	278,760	+13.829%
2025-06-12	171.5600	172.124200	168.7000	169.1700	-1.862%	165,035	+12.059%
2025-06-11	173.0700	174.339500	171.7700	172.3800	+0.282%	180,624	+9.972%
2025-06-10	168.2600	173.110000	166.9101	171.8950	+2.112%	170,416	+10.282%
2025-06-09	169.6800	170.000000	167.4500	168.3400	-0.391%	186,941	+12.611%
2025-06-06	166.3700	169.050000	166.0400	169.0000	+2.605%	224,880	+12.172%
2025-06-05	165.6700	168.041500	164.4450	164.7100	-0.615%	318,870	+15.093%
2025-06-04	169.8800	170.000000	165.7100	165.7300	-2.443%	326,726	+14.385%
2025-06-03	167.4200	170.030000	165.3750	169.8800	+1.542%	283,578	+11.591%
2025-06-02	169.5100	169.510000	164.5200	167.3000	-1.831%	251,751	+13.311%
2025-05-30	170.4000	170.820000	167.5400	170.4200	-0.082%	333,983	+11.237%
2025-05-29	172.9400	173.000000	169.6300	170.5600	-0.958%	201,591	+11.146%
2025-05-28	174.9000	176.093000	171.8600	172.2100	-1.718%	265,268	+10.081%
2025-05-27	173.9300	175.380000	171.5200	175.2200	+2.163%	361,170	+8.190%
2025-05-23	168.9000	172.420000	168.8250	171.5100	+0.029%	311,671	+10.530%
2025-05-22	170.8200	172.717800	169.9500	171.4600	+0.428%	276,152	+10.562%
2025-05-21	173.7000	174.405000	170.3550	170.7300	-2.851%	321,795	+11.035%
2025-05-20	175.0400	176.420000	173.8685	175.7400	+0.844%	303,204	+7.870%
2025-05-19	173.7500	174.596600	173.0150	174.2700	-1.280%	280,420	+8.779%
2025-05-16	176.0000	177.810000	175.1600	176.5300	+0.250%	356,006	+7.387%
2025-05-15	174.3200	177.035000	174.3200	176.0900	+0.859%	441,435	+7.655%
2025-05-14	173.0900	175.730000	172.7573	174.5900	+0.097%	463,279	+8.580%
2025-05-13	170.6800	175.950000	169.7740	174.4200	+2.812%	423,371	+8.686%
2025-05-12	170.9100	173.835000	167.9650	169.6500	+2.899%	737,952	+11.742%
2025-05-09	164.0500	166.568200	161.5963	164.8700	+0.341%	549,552	+14.982%
2025-05-08	160.0000	171.450000	160.0000	164.3100	+5.401%	911,137	+15.373%
2025-05-07	155.2100	158.440000	154.6400	155.8900	+0.887%	1,001,853	+21.605%
2025-05-06	152.5300	154.850000	152.2200	154.5200	-0.547%	448,551	+22.683%
2025-05-05	149.5900	158.750000	149.5900	155.3700	+1.775%	977,766	+22.012%
2025-05-02	146.1500	152.790000	146.0600	152.6600	+5.516%	779,005	+24.178%
2025-05-01	149.3500	150.486300	144.5200	144.6800	-3.328%	477,977	+31.027%
2025-04-30	147.6650	150.200000	141.6600	149.6600	-0.360%	906,259	+26.667%
2025-04-29	151.2400	151.540000	149.1000	150.2000	-1.424%	440,518	+26.212%
2025-04-28	152.2000	153.845000	151.3600	152.3700	+0.164%	430,225	+24.414%
2025-04-25	150.9400	153.050000	149.8980	152.1200	+0.768%	220,821	+24.619%
2025-04-24	149.2200	151.830000	149.0000	150.9600	+0.660%	259,928	+25.576%
2025-04-23	153.6400	157.350000	149.3600	149.9700	-0.312%	367,456	+26.405%
2025-04-22	148.3600	150.770000	147.2450	150.4400	+2.746%	497,445	+26.010%
2025-04-21	146.6000	147.625000	144.4100	146.4200	-0.732%	439,348	+29.470%
2025-04-17	147.3400	149.120000	146.7000	147.5000	+0.211%	279,693	+28.522%
2025-04-16	154.2000	154.390000	145.8950	147.1900	-3.419%	386,376	+28.793%
2025-04-15	152.5000	154.580000	152.0150	152.4000	-0.092%	245,998	+24.390%
2025-04-14	154.1000	156.220000	151.8700	152.5400	+0.362%	362,195	+24.276%
2025-04-11	153.0000	154.825000	148.1000	151.9900	-0.647%	707,789	+24.725%
2025-04-10	157.6000	157.600000	148.0300	152.9800	-4.028%	842,447	+23.918%
2025-04-09	145.8000	161.290000	143.3200	159.4000	+7.856%	834,533	+18.927%
2025-04-08	156.5600	157.020000	145.7850	147.7900	-1.911%	635,075	+28.270%
2025-04-07	149.9000	159.581400	147.0200	150.6700	-1.792%	645,538	+25.818%
2025-04-04	161.4400	161.970000	152.8300	153.4200	-8.110%	930,637	+23.563%
2025-04-03	176.0600	177.860000	166.8400	166.9600	-8.193%	784,485	+13.542%
2025-04-02	176.1300	181.960000	175.6000	181.8600	+1.734%	319,986	+4.240%
2025-04-01	178.7800	181.210000	176.5900	178.7600	-0.257%	532,014	+6.047%
2025-03-31	176.4700	179.899000	175.6500	179.2200	+1.570%	374,000	+5.775%
2025-03-28	178.5100	181.995000	174.5800	176.4500	-1.694%	410,199	+7.436%
2025-03-27	181.6500	183.210000	179.0010	179.4900	-1.784%	335,925	+5.616%
2025-03-26	181.2000	183.570000	180.4900	182.7500	+0.967%	482,408	+3.732%
2025-03-25	177.9100	181.200000	177.5500	181.0000	+2.029%	478,168	+4.735%
2025-03-24	178.4200	178.980000	175.5650	177.4000	+0.232%	623,407	+6.860%
2025-03-21	177.9800	179.470000	174.5500	176.9900	-0.220%	2,527,789	+7.108%
2025-03-20	177.0300	179.779900	176.9650	177.3800	-1.060%	443,080	+6.872%
2025-03-19	174.2900	179.530000	174.2900	179.2800	+2.727%	429,218	+5.740%
2025-03-18	174.4900	175.000000	171.8500	174.5200	+0.293%	472,817	+8.624%
2025-03-17	171.2000	174.370000	170.5100	174.0100	+2.431%	721,882	+8.942%
2025-03-14	168.9800	170.390000	167.2400	169.8800	+0.789%	592,528	+11.591%
2025-03-13	169.5000	172.160000	168.3900	168.5500	-0.361%	475,752	+12.471%
2025-03-12	170.1800	170.675000	166.4900	169.1600	+0.059%	675,504	+12.066%
2025-03-11	176.4100	178.150000	168.7700	169.0600	-4.453%	809,845	+12.132%
2025-03-10	178.2200	181.130000	176.7200	176.9400	-0.512%	871,796	+7.138%
2025-03-07	173.0700	178.680000	173.0200	177.8500	+3.048%	605,992	+6.590%
2025-03-06	167.8400	172.845000	166.7950	172.5900	+1.745%	625,452	+9.838%
2025-03-05	169.9400	171.165000	166.2300	169.6300	-0.071%	433,205	+11.755%
2025-03-04	173.2200	173.450000	166.8901	169.7500	-1.856%	619,882	+11.676%
2025-03-03	169.1500	173.110000	168.6265	172.9600	+2.252%	814,278	+9.603%
2025-02-28	163.5400	171.950000	163.5400	169.1500	+4.041%	1,075,625	+12.072%
2025-02-27	163.0000	169.800000	156.5101	162.5800	+11.097%	1,212,624	+16.601%
2025-02-26	149.4500	152.015000	146.0400	146.3400	-1.937%	539,000	+29.541%
2025-02-25	150.9700	152.750000	147.9600	149.2300	-0.903%	363,052	+27.032%