Dark

SBGI
Sinclair, Inc. Class A Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:55 PM EDT

15.24USD+2.042%(+0.31)427,315

15.23Bid 15.25Ask 0.02Spread

Pre-market

May 6, 2025 8:00:30 AM EDT

15.22USD+1.908%(+0.29)0

After-hours

May 8, 2025 4:00:30 PM EDT

14.94USD-0.033%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	14.760	15.3600	14.7300	15.240	+2.042%	427,315	0.000%
2025-05-08	14.114	15.7850	14.0000	14.935	-4.812%	626,176	+2.042%
2025-05-07	15.810	15.9700	15.5600	15.690	+0.965%	525,344	-2.868%
2025-05-06	15.090	15.6350	14.8254	15.540	+1.502%	286,511	-1.931%
2025-05-05	15.090	15.4480	14.6500	15.310	-0.098%	317,752	-0.457%
2025-05-02	14.770	15.4700	14.7700	15.325	+4.966%	389,260	-0.555%
2025-05-01	14.400	14.7500	14.2100	14.600	+1.389%	431,230	+4.384%
2025-04-30	14.160	14.4700	13.8800	14.400	-0.552%	305,198	+5.833%
2025-04-29	14.750	14.8450	14.2600	14.480	-2.623%	332,220	+5.249%
2025-04-28	14.800	15.1200	14.7600	14.870	+0.609%	218,358	+2.488%
2025-04-25	14.530	14.7800	14.4005	14.780	+1.441%	233,826	+3.112%
2025-04-24	14.160	14.6000	14.0600	14.570	+1.746%	289,496	+4.598%
2025-04-23	14.710	14.9199	14.2600	14.320	+0.421%	280,015	+6.425%
2025-04-22	14.040	14.3800	13.8700	14.260	+2.812%	466,685	+6.872%
2025-04-21	14.080	14.1200	13.5900	13.870	-1.909%	289,327	+9.877%
2025-04-17	14.000	14.2599	13.8926	14.140	+1.072%	256,201	+7.779%
2025-04-16	14.280	14.3700	13.8250	13.990	-2.712%	261,241	+8.935%
2025-04-15	14.280	14.6400	14.1300	14.380	-0.139%	330,372	+5.981%
2025-04-14	14.000	14.5400	13.8600	14.400	+5.263%	624,224	+5.833%
2025-04-11	13.610	13.8300	13.0000	13.680	+3.715%	723,067	+11.404%
2025-04-10	13.960	13.9600	13.0000	13.190	-6.719%	383,233	+15.542%
2025-04-09	13.110	14.3000	12.7000	14.140	+5.759%	706,748	+7.779%
2025-04-08	14.190	14.1900	13.1600	13.370	+0.602%	853,475	+13.987%
2025-04-07	13.260	14.2600	12.9900	13.290	-3.556%	578,947	+14.673%
2025-04-04	14.180	14.4150	13.6400	13.780	-6.513%	568,885	+10.595%
2025-04-03	15.400	15.4300	14.7300	14.740	-8.447%	579,822	+3.392%
2025-04-02	15.700	16.1300	15.5700	16.100	+1.194%	214,290	-5.342%
2025-04-01	15.820	16.1700	15.6850	15.910	-0.126%	407,808	-4.211%
2025-03-31	15.310	16.0600	15.2750	15.930	+1.919%	318,656	-4.331%
2025-03-28	15.640	15.8200	15.2345	15.630	-0.255%	623,620	-2.495%
2025-03-27	16.780	16.8450	15.6300	15.670	-6.559%	330,859	-2.744%
2025-03-26	16.700	16.9500	16.5200	16.770	+0.479%	361,611	-9.123%
2025-03-25	16.960	17.0100	16.2900	16.690	+0.968%	458,555	-8.688%
2025-03-24	16.350	16.7700	16.1600	16.530	-2.535%	553,002	-7.804%
2025-03-21	16.610	17.1800	16.4250	16.960	+1.193%	1,321,906	-10.142%
2025-03-20	16.210	16.9500	16.1200	16.760	+2.133%	404,957	-9.069%
2025-03-19	15.940	16.4200	15.7800	16.410	+2.627%	308,459	-7.130%
2025-03-18	15.520	16.0100	15.2950	15.990	+2.830%	418,148	-4.690%
2025-03-17	14.980	15.5800	14.8700	15.550	+4.714%	312,852	-1.994%
2025-03-14	14.470	14.9450	14.3850	14.850	+3.197%	347,637	+2.626%
2025-03-13	14.440	14.9750	14.3000	14.390	+0.489%	476,145	+5.907%
2025-03-12	14.450	14.6073	13.9400	14.320	-0.070%	513,585	+6.425%
2025-03-11	13.800	14.4300	13.7050	14.330	+3.841%	431,471	+6.350%
2025-03-10	13.990	14.3300	13.6300	13.800	-4.167%	693,172	+10.435%
2025-03-07	14.660	15.0500	14.2868	14.400	-1.505%	403,407	+5.833%
2025-03-06	14.150	14.6700	14.0000	14.620	+2.024%	499,843	+4.241%
2025-03-05	13.900	14.4800	13.7705	14.330	+5.678%	399,045	+6.350%
2025-03-04	13.710	13.8500	13.5210	13.560	-2.516%	515,434	+12.389%
2025-03-03	14.470	14.4700	13.5300	13.910	-4.201%	511,372	+9.561%
2025-02-28	13.870	14.6700	13.7596	14.520	+4.686%	317,870	+4.959%
2025-02-27	14.380	14.3900	12.7700	13.870	-4.014%	511,706	+9.877%
2025-02-26	14.520	14.9400	14.3300	14.450	-1.230%	205,397	+5.467%
2025-02-25	15.130	15.1650	14.5100	14.630	-3.305%	239,444	+4.170%
2025-02-24	14.650	15.2800	14.2412	15.130	+4.345%	265,628	+0.727%
2025-02-21	14.950	15.0025	14.4600	14.500	-2.093%	172,210	+5.103%
2025-02-20	14.860	14.9900	14.6900	14.810	-0.671%	182,854	+2.903%
2025-02-19	14.740	14.9750	14.7000	14.910	0.000%	118,812	+2.213%
2025-02-18	15.060	15.1600	14.6300	14.910	-0.666%	153,664	+2.213%
2025-02-14	14.760	15.0100	14.5150	15.010	+2.808%	123,093	+1.532%
2025-02-13	14.360	14.7600	14.2900	14.600	+1.530%	146,621	+4.384%
2025-02-12	14.430	14.5200	14.0700	14.380	-2.640%	169,716	+5.981%
2025-02-11	14.520	14.8250	14.5200	14.770	+0.408%	114,080	+3.182%
2025-02-10	14.750	14.8100	14.5850	14.710	+0.478%	103,074	+3.603%
2025-02-07	14.830	14.8500	14.4200	14.640	-1.081%	184,517	+4.098%
2025-02-06	14.580	14.8200	14.4250	14.800	+2.706%	228,224	+2.973%
2025-02-05	14.910	14.9200	14.1000	14.410	-3.418%	357,184	+5.760%
2025-02-04	14.550	15.1200	14.3950	14.920	+2.613%	213,024	+2.145%
2025-02-03	14.260	14.8450	14.2600	14.540	-0.751%	132,312	+4.814%
2025-01-31	14.890	14.9400	14.4700	14.650	-0.476%	181,058	+4.027%
2025-01-30	14.750	15.1000	14.5000	14.720	+0.546%	140,087	+3.533%
2025-01-29	14.600	14.7900	14.4000	14.640	+0.966%	176,089	+4.098%
2025-01-28	14.940	14.9400	14.4800	14.500	-2.357%	194,888	+5.103%
2025-01-27	15.120	15.2500	14.8200	14.850	-1.132%	193,534	+2.626%
2025-01-24	15.010	15.1500	14.8837	15.020	+0.267%	127,106	+1.465%
2025-01-23	14.420	15.0350	14.3900	14.980	+2.955%	154,410	+1.736%
2025-01-22	14.450	14.6700	14.1312	14.550	+0.345%	286,237	+4.742%
2025-01-21	14.770	14.9100	14.3900	14.500	-1.695%	202,866	+5.103%
2025-01-17	15.040	15.1700	14.6200	14.750	-0.673%	199,699	+3.322%
2025-01-16	15.480	15.6750	14.8400	14.850	-5.051%	234,687	+2.626%
2025-01-15	16.030	16.0850	15.4900	15.640	+0.450%	173,169	-2.558%
2025-01-14	15.630	15.9300	15.4300	15.570	+0.129%	198,963	-2.119%
2025-01-13	15.490	15.9300	15.3900	15.550	-0.639%	169,390	-1.994%
2025-01-10	16.220	16.3750	15.5800	15.650	-5.438%	333,075	-2.620%
2025-01-08	16.540	16.6900	16.0650	16.550	-1.429%	265,715	-7.915%
2025-01-07	16.760	17.0300	16.4700	16.790	-0.060%	219,373	-9.232%
2025-01-06	17.150	17.3250	16.7350	16.800	-1.984%	171,948	-9.286%
2025-01-03	16.930	17.2000	16.4700	17.140	+0.883%	271,162	-11.085%
2025-01-02	16.320	17.0000	16.1500	16.990	+5.266%	211,413	-10.300%
2024-12-31	15.870	16.1900	15.6000	16.140	+3.263%	234,098	-5.576%
2024-12-30	15.660	15.8550	15.4500	15.630	-1.201%	180,732	-2.495%
2024-12-27	16.070	16.3156	15.6600	15.820	-1.556%	182,915	-3.666%
2024-12-26	15.780	16.1700	15.6501	16.070	+1.006%	158,742	-5.165%
2024-12-24	15.990	15.9900	15.6800	15.910	+0.252%	100,497	-4.211%
2024-12-23	15.990	16.1350	15.7200	15.870	-1.306%	203,873	-3.970%
2024-12-20	15.930	16.6300	15.9000	16.080	-0.310%	639,549	-5.224%
2024-12-19	16.370	16.9300	16.1100	16.130	-0.309%	252,699	-5.518%
2024-12-18	17.100	17.2300	15.9500	16.180	-5.214%	267,407	-5.810%
2024-12-17	17.130	17.3100	16.7501	17.070	-1.443%	226,605	-10.721%
2024-12-16	17.200	17.6200	17.2000	17.320	+0.581%	143,529	-12.009%
2024-12-13	17.310	17.3600	16.9600	17.220	-0.806%	286,020	-11.498%
2024-12-12	17.930	18.3600	17.3500	17.360	-2.636%	222,805	-12.212%
2024-12-11	18.410	18.4100	17.7400	17.830	-2.568%	241,542	-14.526%
2024-12-10	17.640	18.3300	17.3400	18.300	+3.741%	196,439	-16.721%
2024-12-09	18.060	18.4500	17.5000	17.640	-2.434%	272,325	-13.605%
2024-12-06	17.740	18.1000	17.6700	18.080	+2.494%	177,122	-15.708%
2024-12-05	17.680	17.7200	17.4300	17.640	+0.227%	162,363	-13.605%
2024-12-04	17.600	17.8300	17.0400	17.600	-0.396%	328,299	-13.409%
2024-12-03	17.740	17.8900	17.4800	17.670	-1.119%	204,797	-13.752%
2024-12-02	17.960	18.0900	17.5400	17.870	-2.456%	176,105	-14.717%
2024-11-29	18.210	18.4100	18.0400	18.320	+1.496%	128,526	-16.812%
2024-11-27	18.090	18.4550	17.9200	18.050	-0.331%	224,315	-15.568%
2024-11-26	18.000	18.1300	17.7600	18.110	+0.332%	206,352	-15.848%
2024-11-25	17.420	18.2750	17.4200	18.050	+4.396%	438,097	-15.568%
2024-11-22	17.180	17.5300	17.1300	17.290	+0.699%	241,479	-11.857%
2024-11-21	16.500	17.2200	16.5000	17.170	+4.061%	240,151	-11.241%
2024-11-20	16.360	16.7600	16.2600	16.500	+0.856%	286,423	-7.636%
2024-11-19	15.660	16.4100	15.6600	16.360	+2.699%	240,864	-6.846%
2024-11-18	16.180	16.5500	15.7800	15.930	-1.576%	287,964	-4.331%
2024-11-15	16.610	16.7199	16.1000	16.185	-1.130%	245,665	-5.839%
2024-11-14	16.030	16.6100	15.8400	16.370	+2.185%	308,923	-6.903%
2024-11-13	15.770	16.2900	15.2400	16.020	+2.824%	377,464	-4.869%
2024-11-12	16.120	16.1900	15.5200	15.580	-4.768%	358,476	-2.182%
2024-11-11	16.000	16.6500	15.8000	16.360	+2.828%	428,057	-6.846%
2024-11-08	16.790	16.8050	15.4900	15.910	-6.025%	613,229	-4.211%
2024-11-07	16.800	18.2000	16.1100	16.930	-2.757%	816,475	-9.982%
2024-11-06	16.980	17.8700	16.6000	17.410	+4.002%	513,265	-12.464%
2024-11-05	16.820	17.1600	16.6070	16.740	-1.181%	198,379	-8.961%
2024-11-04	17.270	17.3100	16.9100	16.940	-2.024%	309,847	-10.035%
2024-11-01	17.550	17.7200	17.0600	17.290	+0.116%	201,279	-11.857%
2024-10-31	17.300	17.7000	17.2700	17.270	-0.461%	270,436	-11.754%
2024-10-30	17.020	17.9550	17.0000	17.350	+1.700%	274,131	-12.161%
2024-10-29	16.690	17.1300	16.5500	17.060	+1.367%	182,902	-10.668%
2024-10-28	16.640	16.8800	16.4900	16.830	+2.622%	221,075	-9.447%
2024-10-25	16.600	16.9900	16.4000	16.400	+0.552%	240,068	-7.073%
2024-10-24	16.370	16.5300	16.0700	16.310	+0.369%	206,261	-6.560%
2024-10-23	16.640	16.6900	15.9700	16.250	-2.636%	380,298	-6.215%
2024-10-22	16.750	17.0300	16.6750	16.690	-0.536%	184,967	-8.688%
2024-10-21	17.160	17.3300	16.7600	16.780	-2.385%	300,380	-9.178%
2024-10-18	17.660	17.9800	16.8900	17.190	-2.218%	560,058	-11.344%
2024-10-17	17.430	17.6100	17.2800	17.580	+0.285%	229,184	-13.311%
2024-10-16	17.600	17.8600	17.2200	17.530	+0.689%	367,267	-13.063%
2024-10-15	17.190	17.4550	17.1900	17.410	+0.288%	223,783	-12.464%
2024-10-14	17.570	17.6200	16.7500	17.360	-1.810%	451,884	-12.212%
2024-10-11	16.720	17.7100	16.7050	17.680	+6.122%	435,448	-13.801%
2024-10-10	16.610	16.8700	16.4000	16.660	+0.361%	284,865	-8.523%
2024-10-09	16.220	16.7700	16.1700	16.600	+2.091%	263,879	-8.193%
2024-10-08	16.380	16.5700	15.8400	16.260	-1.514%	336,330	-6.273%
2024-10-07	16.700	16.8550	16.2600	16.510	-0.841%	386,116	-7.692%
2024-10-04	16.250	16.6700	15.9251	16.650	+3.998%	442,492	-8.468%
2024-10-03	15.600	16.0900	15.3794	16.010	+0.946%	332,007	-4.809%
2024-10-02	15.110	15.8900	15.1100	15.860	+4.342%	454,804	-3.909%
2024-10-01	15.170	15.4600	15.0000	15.200	-0.654%	322,332	+0.263%
2024-09-30	15.160	15.4600	15.0279	15.300	+0.262%	365,166	-0.392%
2024-09-27	15.090	15.4100	14.7800	15.260	+2.554%	382,086	-0.131%
2024-09-26	15.060	15.1900	14.7300	14.880	+0.745%	385,729	+2.419%
2024-09-25	14.790	15.0300	14.6800	14.770	0.000%	320,085	+3.182%
2024-09-24	14.510	14.9900	14.5100	14.770	+2.712%	326,420	+3.182%
2024-09-23	15.010	15.0100	14.1800	14.380	-1.977%	387,044	+5.981%
2024-09-20	14.110	15.3750	14.0123	14.670	+4.339%	1,129,864	+3.885%
2024-09-19	14.560	14.5600	13.9400	14.060	-0.071%	338,997	+8.393%
2024-09-18	14.030	14.6900	14.0300	14.070	+0.716%	424,293	+8.316%
2024-09-17	14.030	14.4500	13.7000	13.970	-0.214%	443,343	+9.091%
2024-09-16	13.760	14.3600	13.7100	14.000	+1.449%	571,021	+8.857%
2024-09-13	13.100	13.9100	13.0050	13.800	+6.154%	531,461	+10.435%
2024-09-12	12.800	13.0000	12.3400	13.000	+2.605%	346,749	+17.231%
2024-09-11	13.050	13.1000	12.2200	12.670	-2.912%	417,355	+20.284%
2024-09-10	13.050	13.1300	12.6800	13.050	-0.458%	220,159	+16.782%
2024-09-09	13.130	13.2400	12.9500	13.110	-0.607%	240,758	+16.247%
2024-09-06	13.100	13.4700	12.8400	13.190	-0.302%	387,499	+15.542%
2024-09-05	13.830	14.1300	13.1800	13.230	-3.289%	557,462	+15.193%
2024-09-04	13.590	13.9600	13.5900	13.680	+0.811%	347,625	+11.404%
2024-09-03	13.860	13.9250	13.4900	13.570	-2.514%	361,117	+12.307%
2024-08-30	13.830	14.0500	13.6400	13.920	-1.136%	410,465	+9.483%
2024-08-29	14.230	14.3250	13.9275	14.080	+0.500%	545,759	+8.239%
2024-08-28	14.080	14.1900	13.7000	14.010	-1.129%	392,130	+8.779%
2024-08-27	14.210	14.3400	13.9800	14.170	-1.323%	232,560	+7.551%
2024-08-26	14.160	14.4725	14.0950	14.360	+2.498%	260,147	+6.128%
2024-08-23	13.230	14.1800	13.2200	14.010	+6.378%	299,023	+8.779%
2024-08-22	13.210	13.5600	12.9800	13.170	+0.228%	369,345	+15.718%
2024-08-21	12.960	13.2192	12.8000	13.140	+2.897%	321,901	+15.982%
2024-08-20	13.080	13.3000	12.7400	12.770	-3.550%	386,914	+19.342%
2024-08-19	12.980	13.5300	12.9600	13.240	+2.003%	327,446	+15.106%
2024-08-16	12.900	13.1500	12.8100	12.980	+0.698%	255,837	+17.411%
2024-08-15	13.010	13.1200	12.7200	12.890	+2.546%	341,596	+18.231%
2024-08-14	12.950	12.9999	12.4600	12.570	-1.797%	334,148	+21.241%
2024-08-13	12.770	13.1650	12.6450	12.800	+2.155%	349,371	+19.063%
2024-08-12	13.170	13.1700	12.2000	12.530	-6.632%	494,286	+21.628%
2024-08-09	13.450	13.7100	12.6800	13.420	+0.374%	514,236	+13.562%
2024-08-08	14.370	14.7800	13.1800	13.370	+2.767%	694,853	+13.987%
2024-08-07	13.400	13.4000	12.7800	13.010	-0.383%	495,119	+17.141%
2024-08-06	12.830	13.0900	12.3100	13.060	+3.898%	337,576	+16.692%
2024-08-05	12.520	12.6550	12.0650	12.570	-7.164%	477,183	+21.241%
2024-08-02	14.100	14.4250	13.4600	13.540	-7.450%	320,653	+12.555%
2024-08-01	15.410	15.5754	14.4900	14.630	-4.876%	268,210	+4.170%
2024-07-31	15.670	15.9100	15.2600	15.380	-1.220%	191,539	-0.910%
2024-07-30	15.710	15.7900	15.2800	15.570	-0.192%	164,486	-2.119%
2024-07-29	15.410	15.6800	15.2200	15.600	+1.430%	225,756	-2.308%
2024-07-26	15.490	15.6300	15.1900	15.380	+1.787%	198,018	-0.910%
2024-07-25	14.640	15.3900	14.6300	15.110	+2.999%	299,499	+0.860%
2024-07-24	15.090	15.3400	14.5900	14.670	-3.168%	340,559	+3.885%
2024-07-23	14.770	15.3100	14.6100	15.150	+1.610%	259,278	+0.594%
2024-07-22	13.840	15.0300	13.7400	14.910	+7.266%	335,876	+2.213%
2024-07-19	14.620	14.6200	13.6100	13.900	-4.729%	465,574	+9.640%
2024-07-18	15.480	15.8200	14.4300	14.590	-6.294%	545,879	+4.455%
2024-07-17	15.360	15.9000	15.3200	15.570	+0.258%	348,321	-2.119%
2024-07-16	15.270	15.7000	15.1100	15.530	+2.171%	222,734	-1.867%
2024-07-15	15.100	15.4300	14.7450	15.200	+1.672%	319,001	+0.263%
2024-07-12	14.850	15.2500	14.6700	14.950	+3.175%	301,677	+1.940%
2024-07-11	14.340	15.0500	14.3100	14.490	+3.279%	412,991	+5.176%
2024-07-10	13.410	14.1600	13.4100	14.030	+4.858%	368,818	+8.624%
2024-07-09	13.310	13.4200	12.9700	13.380	+0.450%	356,930	+13.901%
2024-07-08	13.470	13.5950	13.0400	13.320	-0.448%	347,121	+14.414%
2024-07-05	13.230	13.7400	13.0500	13.380	+0.225%	452,832	+13.901%
2024-07-03	13.380	13.8100	13.3500	13.350	+0.075%	167,932	+14.157%
2024-07-02	13.250	13.3700	12.8100	13.340	-0.299%	236,866	+14.243%
2024-07-01	13.270	13.9250	13.1500	13.380	+0.375%	358,785	+13.901%
2024-06-28	12.400	13.5300	12.3150	13.330	+8.374%	1,369,997	+14.329%
2024-06-27	12.140	12.3300	11.9700	12.300	+1.235%	250,085	+23.902%
2024-06-26	11.580	12.2700	11.5800	12.150	+2.618%	407,704	+25.432%
2024-06-25	11.740	11.8900	11.4700	11.840	+0.680%	218,032	+28.716%
2024-06-24	12.020	12.2300	11.4300	11.760	-1.010%	379,042	+29.592%
2024-06-21	11.870	12.2993	11.7750	11.880	+0.935%	808,248	+28.283%
2024-06-20	11.130	11.9200	11.1300	11.770	+4.159%	374,246	+29.482%
2024-06-18	11.670	11.7400	11.2900	11.300	-3.501%	301,073	+34.867%
2024-06-17	11.350	11.7700	11.2000	11.710	+2.539%	386,233	+30.145%
2024-06-14	11.600	11.8900	11.1500	11.420	-2.393%	490,815	+33.450%
2024-06-13	12.330	12.3300	11.6900	11.700	-4.177%	463,536	+30.256%
2024-06-12	12.490	12.8800	12.1100	12.210	+1.412%	306,539	+24.816%
2024-06-11	12.180	12.4100	11.9600	12.040	-1.392%	282,118	+26.578%
2024-06-10	12.270	12.4000	11.9800	12.210	-2.085%	238,200	+24.816%
2024-06-07	12.360	12.7500	12.2000	12.470	-1.656%	235,817	+22.213%
2024-06-06	12.580	12.8699	12.4200	12.680	+0.955%	263,370	+20.189%
2024-06-05	13.130	13.1900	12.4563	12.560	-5.064%	292,640	+21.338%
2024-06-04	13.510	13.6000	13.0700	13.230	-3.148%	288,144	+15.193%
2024-06-03	14.030	14.2000	13.3400	13.660	-3.803%	338,466	+11.567%
2024-05-31	12.850	14.3400	12.7500	14.200	+12.076%	848,257	+7.324%
2024-05-30	12.230	12.8100	12.2000	12.670	+4.108%	219,585	+20.284%
2024-05-29	12.110	12.2200	11.8800	12.170	-1.537%	234,354	+25.226%
2024-05-28	12.440	12.6100	12.0400	12.360	+0.325%	281,447	+23.301%
2024-05-24	12.680	12.7200	12.2700	12.320	-1.833%	349,722	+23.701%
2024-05-23	13.500	13.5600	12.4700	12.550	-6.622%	632,192	+21.434%
2024-05-22	13.340	13.7199	13.2500	13.440	-0.739%	293,570	+13.393%
2024-05-21	13.600	13.7900	13.2600	13.540	-1.240%	254,918	+12.555%
2024-05-20	14.600	14.6650	13.5650	13.710	-5.773%	508,080	+11.160%
2024-05-17	14.600	14.6300	14.2700	14.550	-0.547%	289,255	+4.742%
2024-05-16	14.290	14.7360	14.1500	14.630	+1.527%	370,670	+4.170%
2024-05-15	15.830	15.8300	14.1500	14.410	-7.331%	492,213	+5.760%
2024-05-14	14.990	16.5300	14.9900	15.550	+3.425%	623,368	-1.994%
2024-05-13	15.370	15.6800	14.6300	15.035	+0.233%	636,642	+1.363%
2024-05-10	16.220	16.3450	14.8200	15.000	-7.749%	620,959	+1.600%
2024-05-09	14.670	16.3500	14.5800	16.260	+22.440%	1,878,244	-6.273%
2024-05-08	13.130	13.4400	12.9100	13.280	-0.375%	279,270	+14.759%
2024-05-07	13.540	13.7298	13.2600	13.330	-1.551%	243,201	+14.329%
2024-05-06	13.420	13.6200	13.3000	13.540	+2.498%	187,294	+12.555%
2024-05-03	13.490	13.5000	13.1200	13.210	-0.677%	147,191	+15.367%
2024-05-02	13.060	13.4450	12.9800	13.300	+3.987%	293,085	+14.586%
2024-05-01	12.260	13.1500	12.2600	12.790	+3.984%	242,781	+19.156%
2024-04-30	12.370	12.4600	12.0899	12.300	-1.796%	217,221	+23.902%
2024-04-29	12.310	12.6700	12.2700	12.525	+3.342%	301,736	+21.677%
2024-04-26	12.190	12.3000	11.9100	12.120	-0.574%	214,463	+25.743%
2024-04-25	12.530	12.5500	12.0400	12.190	-4.317%	252,467	+25.021%
2024-04-24	12.420	12.7450	12.3400	12.740	+2.576%	267,482	+19.623%
2024-04-23	12.190	12.5900	12.0400	12.420	+0.648%	199,255	+22.705%
2024-04-22	12.460	12.5900	12.2100	12.340	-0.081%	284,673	+23.501%
2024-04-19	12.080	12.4400	12.0800	12.350	+2.066%	340,364	+23.401%
2024-04-18	11.790	12.1900	11.6500	12.100	+2.716%	229,641	+25.950%
2024-04-17	12.200	12.2400	11.6950	11.780	-1.997%	274,286	+29.372%
2024-04-16	11.900	12.0800	11.6300	12.020	+1.864%	346,502	+26.789%
2024-04-15	11.750	12.0700	11.6600	11.800	-0.924%	320,290	+29.153%
2024-04-12	12.130	12.2200	11.8100	11.910	-3.328%	231,226	+27.960%
2024-04-11	12.070	12.4600	11.9800	12.320	+2.752%	308,417	+23.701%
2024-04-10	12.340	12.3400	11.7000	11.990	-4.538%	361,697	+27.106%
2024-04-09	12.600	12.6000	12.1600	12.560	+0.722%	538,635	+21.338%
2024-04-08	12.420	12.7200	12.2800	12.470	-0.399%	245,707	+22.213%
2024-04-05	13.010	13.1000	12.5050	12.520	-5.008%	351,507	+21.725%
2024-04-04	13.330	13.7000	13.1300	13.180	+0.688%	587,110	+15.630%
2024-04-03	12.480	13.3600	12.4500	13.090	+4.553%	386,631	+16.425%
2024-04-02	12.540	12.7100	12.0600	12.520	-1.495%	592,660	+21.725%
2024-04-01	13.390	13.3900	12.6800	12.710	-5.642%	313,498	+19.906%
2024-03-28	13.270	13.6600	13.1900	13.470	+2.123%	439,271	+13.140%
2024-03-27	12.630	13.2100	12.6300	13.190	+5.604%	463,245	+15.542%
2024-03-26	12.370	12.6700	12.1200	12.490	+0.970%	473,764	+22.018%
2024-03-25	11.880	12.3850	11.8350	12.370	+7.192%	409,575	+23.201%
2024-03-22	12.020	12.0700	11.4400	11.540	-4.153%	417,745	+32.062%
2024-03-21	12.250	12.3750	12.0200	12.040	-0.824%	376,072	+26.578%
2024-03-20	11.610	12.2900	11.5300	12.140	+4.385%	711,098	+25.535%
2024-03-19	11.480	11.9500	11.3501	11.630	+0.519%	539,552	+31.040%
2024-03-18	12.800	12.8100	11.3800	11.570	-9.326%	922,057	+31.720%
2024-03-15	13.070	13.5700	12.6000	12.760	-2.744%	950,808	+19.436%
2024-03-14	13.300	13.3000	12.9300	13.120	-1.427%	403,890	+16.159%
2024-03-13	12.870	13.4500	12.8700	13.310	+1.914%	485,342	+14.500%
2024-03-12	13.450	13.4800	12.9200	13.060	-2.755%	441,581	+16.692%
2024-03-11	12.490	13.6800	12.3400	13.430	+7.183%	521,191	+13.477%
2024-03-08	13.240	13.4700	12.4500	12.530	-5.860%	619,104	+21.628%
2024-03-07	13.450	13.7200	13.3000	13.310	-1.041%	353,427	+14.500%
2024-03-06	13.730	14.1700	13.4400	13.450	-0.444%	551,849	+13.309%
2024-03-05	13.550	13.9100	13.4800	13.510	-1.817%	442,010	+12.805%
2024-03-04	14.490	14.5591	13.7500	13.760	-5.234%	511,510	+10.756%
2024-03-01	15.250	15.2500	14.4450	14.520	-2.222%	435,302	+4.959%
2024-02-29	15.050	16.1500	14.7600	14.850	+0.406%	866,078	+2.626%
2024-02-28	14.770	15.6100	14.6500	14.790	+2.708%	664,776	+3.043%
2024-02-27	14.180	14.5500	14.0250	14.400	+2.710%	359,435	+5.833%
2024-02-26	14.420	14.7400	13.9800	14.020	-3.907%	362,304	+8.702%
2024-02-23	14.740	14.7400	13.8250	14.590	-1.286%	472,908	+4.455%
2024-02-22	15.260	15.6000	14.7100	14.780	-4.088%	553,480	+3.112%
2024-02-21	15.740	15.7400	15.0250	15.410	-3.143%	347,138	-1.103%
2024-02-20	15.650	15.9300	15.3100	15.910	-0.749%	231,415	-4.211%
2024-02-16	15.720	16.4000	15.3600	16.030	+1.199%	529,937	-4.928%
2024-02-15	15.380	16.0300	15.3300	15.840	+3.665%	431,906	-3.788%
2024-02-14	14.950	15.8000	14.6600	15.280	+4.300%	490,205	-0.262%
2024-02-13	15.200	15.6300	14.5800	14.650	-8.150%	396,509	+4.027%
2024-02-12	14.670	16.3200	14.5400	15.950	+9.697%	874,026	-4.451%
2024-02-09	13.970	14.5600	13.7100	14.540	+3.672%	464,160	+4.814%
2024-02-08	13.460	14.2200	13.1566	14.025	+6.979%	589,221	+8.663%
2024-02-07	14.690	14.6900	12.5980	13.110	-11.777%	1,153,834	+16.247%
2024-02-06	14.890	15.3374	14.7400	14.860	-0.201%	206,144	+2.557%
2024-02-05	15.580	15.5800	14.8800	14.890	-4.978%	309,388	+2.351%
2024-02-02	15.710	16.2000	15.2800	15.670	-1.198%	253,469	-2.744%
2024-02-01	15.930	16.2200	15.6600	15.860	+1.019%	259,194	-3.909%
2024-01-31	16.290	16.4100	15.6900	15.700	-3.385%	313,191	-2.930%
2024-01-30	16.220	16.3600	16.0500	16.250	-1.216%	279,429	-6.215%
2024-01-29	16.920	16.9200	16.3000	16.450	-2.490%	332,677	-7.356%
2024-01-26	17.450	17.5400	16.5700	16.870	-3.765%	397,542	-9.662%
2024-01-25	16.110	17.5850	16.0950	17.530	+10.879%	553,782	-13.063%
2024-01-24	16.450	16.6750	15.7150	15.810	-1.679%	287,940	-3.605%
2024-01-23	16.340	16.6800	15.9800	16.080	-0.433%	346,924	-5.224%
2024-01-22	15.470	16.3400	15.3900	16.150	+4.938%	410,174	-5.635%
2024-01-19	15.130	15.4600	14.7600	15.390	+3.012%	569,479	-0.975%
2024-01-18	16.310	16.5400	14.6200	14.940	-6.916%	692,494	+2.008%
2024-01-17	14.400	16.1300	14.0000	16.050	+17.841%	1,515,873	-5.047%
2024-01-16	14.030	14.0800	13.5900	13.620	-4.755%	415,041	+11.894%
2024-01-12	14.300	14.6900	14.2700	14.300	+0.633%	333,389	+6.573%
2024-01-11	13.900	14.8100	13.7700	14.210	+2.451%	644,592	+7.248%
2024-01-10	13.480	14.0900	13.3900	13.870	+2.893%	278,276	+9.877%
2024-01-09	13.710	13.7300	13.1300	13.480	-3.230%	334,890	+13.056%
2024-01-08	13.760	13.9800	13.4600	13.930	+1.162%	221,102	+9.404%
2024-01-05	13.620	14.2100	13.5450	13.770	+1.101%	365,123	+10.675%
2024-01-04	13.250	13.7300	13.0000	13.620	+3.890%	377,336	+11.894%
2024-01-03	13.350	13.5000	13.0218	13.110	-2.889%	541,218	+16.247%
2024-01-02	12.980	13.9450	12.8200	13.500	+3.607%	366,590	+12.889%
2023-12-29	13.230	13.3000	12.8500	13.030	-2.324%	310,430	+16.961%
2023-12-28	12.830	13.4450	12.8000	13.340	+2.813%	331,894	+14.243%
2023-12-27	12.970	13.0500	12.8500	12.975	-0.192%	285,044	+17.457%
2023-12-26	13.100	13.1800	12.7700	13.000	-0.383%	236,668	+17.231%
2023-12-22	13.250	13.4400	12.8800	13.050	-0.760%	300,838	+16.782%
2023-12-21	12.900	13.1700	12.5700	13.150	+3.625%	268,793	+15.894%
2023-12-20	13.440	13.5500	12.6800	12.690	-5.440%	331,254	+20.095%
2023-12-19	13.230	13.6500	13.1700	13.420	+1.054%	458,754	+13.562%
2023-12-18	13.100	14.0000	12.7400	13.280	+2.075%	1,355,430	+14.759%
2023-12-15	13.550	13.8000	13.0000	13.010	-3.701%	649,070	+17.141%
2023-12-14	13.490	14.2000	13.1700	13.510	+4.486%	714,785	+12.805%
2023-12-13	12.230	13.0400	11.9801	12.930	+5.122%	639,560	+17.865%
2023-12-12	13.020	13.0200	12.2800	12.300	-5.530%	361,482	+23.902%
2023-12-11	13.320	13.4599	12.9000	13.020	-2.472%	299,214	+17.051%
2023-12-08	12.780	13.5550	12.7800	13.350	+4.215%	308,694	+14.157%
2023-12-07	12.860	13.0600	12.6723	12.810	-0.078%	276,777	+18.970%
2023-12-06	13.100	13.4500	12.6500	12.820	-1.988%	488,025	+18.877%
2023-12-05	13.380	13.5800	12.9800	13.080	-3.039%	310,004	+16.514%
2023-12-04	13.510	13.8100	13.4500	13.490	-0.663%	250,015	+12.973%
2023-12-01	12.590	13.6400	12.4900	13.580	+7.692%	387,875	+12.224%
2023-11-30	13.180	13.2100	12.3350	12.610	-4.722%	587,344	+20.856%
2023-11-29	13.450	13.6200	12.9150	13.235	+0.494%	293,374	+15.149%
2023-11-28	13.370	13.4050	12.7800	13.170	-2.372%	727,540	+15.718%
2023-11-27	13.710	13.9100	13.4900	13.490	-2.810%	365,287	+12.973%
2023-11-24	13.990	14.0800	13.7800	13.880	-0.072%	137,219	+9.798%
2023-11-22	14.040	14.3300	13.6800	13.890	-0.359%	327,259	+9.719%
2023-11-21	14.310	14.3400	13.8000	13.940	-3.463%	554,932	+9.326%
2023-11-20	14.370	14.5600	14.1000	14.440	0.000%	289,571	+5.540%
2023-11-17	13.510	14.4600	13.3600	14.440	+8.817%	610,303	+5.540%
2023-11-16	13.650	13.7500	13.1400	13.270	-5.011%	260,320	+14.846%