Dark

SBGI
Sinclair, Inc. Class A Common Stock
stock NASDAQ

At Close

Jun 30, 2026 3:59:57 PM EDT

14.23USD+1.861%(+0.26)493,683

14.23Bid 16.38Ask 2.15Spread

Pre-market

0.00USD-100.000%(-13.97)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

14.25USD+0.141%(+0.02)86,091

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	13.9500	14.3700	13.7500	14.2300	+1.861%	493,683	0.000%
2026-06-29	13.9500	14.1200	13.7100	13.9700	+1.232%	735,863	+1.861%
2026-06-26	12.8500	13.8700	12.8500	13.8000	+6.646%	1,731,012	+3.116%
2026-06-25	14.0400	14.0600	12.8900	12.9400	-7.769%	629,838	+9.969%
2026-06-24	14.0100	14.3500	13.9400	14.0300	+0.429%	491,884	+1.426%
2026-06-23	13.5900	13.9900	13.5900	13.9700	+2.645%	339,321	+1.861%
2026-06-22	13.6400	13.8200	13.5100	13.6100	-0.439%	348,683	+4.555%
2026-06-18	13.8200	13.9800	13.5400	13.6700	+0.073%	811,222	+4.097%
2026-06-17	13.7600	13.9100	13.5200	13.6600	-0.727%	469,666	+4.173%
2026-06-16	13.4200	13.7700	13.2850	13.7600	+2.457%	531,276	+3.416%
2026-06-15	14.1100	14.1300	13.3950	13.4300	-4.413%	856,968	+5.957%
2026-06-12	14.4500	14.4941	13.9800	14.0500	-2.768%	277,887	+1.281%
2026-06-11	14.2500	14.5650	14.0700	14.4500	+1.761%	368,896	-1.522%
2026-06-10	14.1200	14.3200	13.9300	14.2000	+0.852%	515,207	+0.211%
2026-06-09	14.1500	14.3600	13.9250	14.0800	+1.149%	443,620	+1.065%
2026-06-08	13.8200	14.0200	13.7100	13.9200	+0.505%	364,702	+2.227%
2026-06-05	13.9700	14.1700	13.7400	13.8500	-0.144%	348,467	+2.744%
2026-06-04	13.6900	14.1700	13.6800	13.8700	+2.513%	386,118	+2.596%
2026-06-03	13.9300	13.9500	13.3900	13.5300	-3.288%	483,375	+5.174%
2026-06-02	14.1200	14.2200	13.9200	13.9900	-1.061%	301,374	+1.716%
2026-06-01	13.8300	14.3100	13.7900	14.1400	+2.242%	355,778	+0.636%
2026-05-29	14.2400	14.2400	13.7800	13.8300	-3.287%	470,196	+2.892%
2026-05-28	14.0100	14.3100	13.9300	14.3000	+1.203%	288,747	-0.490%
2026-05-27	13.7200	14.2900	13.7200	14.1300	+2.988%	399,268	+0.708%
2026-05-26	13.7100	13.8450	13.4500	13.7200	-1.010%	443,432	+3.717%
2026-05-22	13.7300	14.0300	13.7300	13.8600	+1.762%	449,937	+2.670%
2026-05-21	13.5350	13.7100	13.2600	13.6200	+0.964%	434,302	+4.479%
2026-05-20	13.5500	13.7500	13.3750	13.4900	-0.443%	387,971	+5.486%
2026-05-19	14.1700	14.3900	13.5000	13.5500	-5.046%	649,778	+5.018%
2026-05-18	14.0700	14.6700	14.0700	14.2700	+1.856%	366,470	-0.280%
2026-05-15	14.0900	14.3450	13.8400	14.0100	-0.849%	377,797	+1.570%
2026-05-14	14.1400	14.5100	14.0500	14.1300	+0.641%	423,415	+0.708%
2026-05-13	13.9000	14.1200	13.7700	14.0400	+0.717%	359,370	+1.353%
2026-05-12	14.3300	14.3500	13.9200	13.9400	-2.313%	483,837	+2.080%
2026-05-11	14.4800	14.9300	14.2300	14.2700	-0.070%	493,971	-0.280%
2026-05-08	14.1800	14.5024	14.0400	14.2800	+0.705%	324,890	-0.350%
2026-05-07	14.7000	14.9550	14.1000	14.1800	-4.383%	521,861	+0.353%
2026-05-06	15.0000	15.2200	14.8300	14.8300	+0.338%	338,998	-4.046%
2026-05-05	14.8000	14.9900	14.5100	14.7800	+0.203%	413,616	-3.721%
2026-05-04	14.9500	15.1300	14.4000	14.7500	-2.769%	675,763	-3.525%
2026-05-01	15.2100	15.7150	14.5950	15.1700	-2.444%	672,562	-6.196%
2026-04-30	15.1400	15.8600	15.0500	15.5500	+1.967%	496,986	-8.489%
2026-04-29	15.5600	15.5700	15.2350	15.2500	-2.928%	290,200	-6.689%
2026-04-28	15.8900	15.9350	15.3800	15.7100	-0.191%	231,663	-9.421%
2026-04-27	15.6400	16.3600	15.5800	15.7400	0.000%	588,980	-9.593%
2026-04-24	15.7200	15.8900	15.3700	15.7400	-0.127%	392,825	-9.593%
2026-04-23	16.6500	16.6750	15.6300	15.7600	-5.003%	375,562	-9.708%
2026-04-22	16.4800	16.6200	16.2100	16.5900	+0.790%	577,340	-14.225%
2026-04-21	16.7300	17.2000	16.3200	16.4600	-2.488%	487,466	-13.548%
2026-04-20	16.4000	17.2500	16.4000	16.8800	+0.536%	539,526	-15.699%
2026-04-17	16.6500	17.1100	16.5700	16.7900	+2.129%	698,301	-15.247%
2026-04-16	16.2400	16.7000	16.1200	16.4400	+1.232%	628,531	-13.443%
2026-04-15	15.5600	16.2500	15.5200	16.2400	+4.370%	621,287	-12.377%
2026-04-14	14.3700	15.5800	14.3500	15.5600	+7.236%	452,049	-8.548%
2026-04-13	14.3600	14.6100	14.2500	14.5100	+0.974%	289,391	-1.930%
2026-04-10	13.8800	14.4800	13.8600	14.3700	+3.980%	434,911	-0.974%
2026-04-09	13.6000	13.9000	13.2800	13.8200	+0.950%	359,821	+2.967%
2026-04-08	13.8100	14.0900	13.6200	13.6900	+1.257%	358,627	+3.944%
2026-04-07	13.3800	13.6350	13.2700	13.5200	+1.807%	359,293	+5.251%
2026-04-06	12.8600	13.3000	12.8600	13.2800	+2.075%	299,167	+7.154%
2026-04-02	12.8300	13.3000	12.7500	13.0100	-0.383%	410,579	+9.377%
2026-04-01	12.6000	13.1000	12.5500	13.0600	+0.927%	582,454	+8.959%
2026-03-31	13.3500	13.3500	12.4600	12.9400	-1.821%	617,884	+9.969%
2026-03-30	13.2300	13.2650	12.8200	13.1800	+0.304%	407,502	+7.967%
2026-03-27	13.0600	13.2700	12.7800	13.1400	-0.152%	445,613	+8.295%
2026-03-26	13.0500	13.4200	13.0500	13.1600	-0.604%	302,503	+8.131%
2026-03-25	13.2600	13.5000	13.0200	13.2400	-0.151%	311,260	+7.477%
2026-03-24	13.2200	13.5600	13.2000	13.2600	-0.971%	362,031	+7.315%
2026-03-23	13.4700	13.8300	13.2600	13.3900	+1.133%	432,129	+6.273%
2026-03-20	13.5000	13.9400	13.1300	13.2400	-0.075%	1,505,530	+7.477%
2026-03-19	13.1100	13.4396	12.9100	13.2500	+0.303%	434,303	+7.396%
2026-03-18	13.8300	14.0250	13.1150	13.2100	-6.112%	505,015	+7.721%
2026-03-17	13.9800	14.3500	13.9800	14.0700	+0.071%	249,030	+1.137%
2026-03-16	14.1300	14.2200	13.8700	14.0600	-0.213%	293,330	+1.209%
2026-03-13	14.0200	14.4100	13.9800	14.0900	+1.733%	457,079	+0.994%
2026-03-12	13.8600	13.9800	13.6450	13.8500	-0.930%	687,757	+2.744%
2026-03-11	14.3400	14.3900	13.8450	13.9800	-2.238%	627,851	+1.788%
2026-03-10	14.6600	14.6900	14.1800	14.3000	-3.639%	473,951	-0.490%
2026-03-09	15.1800	15.2000	14.1900	14.8400	-4.872%	832,863	-4.111%
2026-03-06	15.2900	15.9600	15.0900	15.6000	+0.580%	492,024	-8.782%
2026-03-05	15.2900	15.6400	15.1425	15.5100	+1.306%	427,911	-8.253%
2026-03-04	15.3700	15.4850	14.9100	15.3100	+0.131%	490,743	-7.054%
2026-03-03	15.3700	15.6500	15.0400	15.2900	-3.350%	507,572	-6.933%
2026-03-02	15.8700	16.0900	15.3100	15.8200	-3.182%	695,701	-10.051%
2026-02-27	16.0700	16.3800	15.5300	16.3400	+0.307%	762,356	-12.913%
2026-02-26	14.1700	17.1331	14.1700	16.2900	+17.532%	1,367,268	-12.646%
2026-02-25	13.9300	14.1011	13.4000	13.8600	-1.422%	570,913	+2.670%
2026-02-24	14.1200	14.2396	14.0200	14.0600	-0.425%	236,181	+1.209%
2026-02-23	14.5800	14.6000	13.9800	14.1200	-3.288%	275,683	+0.779%
2026-02-20	14.5400	14.6700	14.2400	14.6000	+0.344%	241,454	-2.534%
2026-02-19	14.9100	15.0200	14.4450	14.5500	-3.258%	307,530	-2.199%
2026-02-18	14.8800	15.3200	14.8800	15.0400	+0.602%	316,742	-5.386%
2026-02-17	14.9600	15.1300	14.6500	14.9500	-0.067%	296,273	-4.816%
2026-02-13	14.7300	15.1100	14.5900	14.9600	+2.396%	318,240	-4.880%
2026-02-12	15.2000	15.3000	14.3650	14.6100	-3.117%	409,030	-2.601%
2026-02-11	15.2500	15.2500	14.8550	15.0800	-1.050%	355,540	-5.637%
2026-02-10	14.7500	15.2800	14.7000	15.2400	+4.241%	322,680	-6.627%
2026-02-09	13.7900	14.9800	13.7600	14.6200	+6.793%	626,252	-2.668%
2026-02-06	13.7000	13.8500	13.5400	13.6900	-0.073%	268,039	+3.944%
2026-02-05	13.7700	13.7700	13.3750	13.7000	-0.364%	449,901	+3.869%
2026-02-04	13.6300	13.9900	13.4800	13.7500	+0.438%	474,998	+3.491%
2026-02-03	14.3800	14.4400	13.5200	13.6900	-5.456%	350,257	+3.944%
2026-02-02	14.4100	14.7100	14.3900	14.4800	-0.207%	303,005	-1.727%
2026-01-30	14.3000	14.5400	14.0600	14.5100	+1.540%	300,979	-1.930%
2026-01-29	14.3000	14.3693	14.0500	14.2900	+0.492%	308,715	-0.420%
2026-01-28	14.8100	14.8600	14.1800	14.2200	-3.919%	330,623	+0.070%
2026-01-27	15.1500	15.1750	14.7900	14.8000	-2.887%	323,840	-3.851%
2026-01-26	14.9300	15.3150	14.8300	15.2400	+1.262%	281,087	-6.627%
2026-01-23	15.4100	15.4700	14.7600	15.0500	-2.526%	603,858	-5.449%
2026-01-22	15.3200	15.7100	15.2950	15.4400	+1.246%	287,582	-7.837%
2026-01-21	15.2100	15.3400	15.0750	15.2500	+0.263%	306,253	-6.689%
2026-01-20	15.0800	15.4200	15.0200	15.2100	-0.262%	348,846	-6.443%
2026-01-16	15.0700	15.3400	15.0700	15.2500	+0.993%	282,944	-6.689%
2026-01-15	15.0400	15.3900	15.0100	15.1000	+0.399%	258,734	-5.762%
2026-01-14	15.0000	15.0450	14.7950	15.0400	+0.267%	248,227	-5.386%
2026-01-13	15.1300	15.2400	14.8900	15.0000	-0.332%	320,388	-5.133%
2026-01-12	14.8200	15.0850	14.8200	15.0500	+1.142%	281,895	-5.449%
2026-01-09	15.1400	15.2550	14.7050	14.8800	-1.717%	419,819	-4.368%
2026-01-08	14.6200	15.3050	14.6000	15.1400	+3.486%	310,042	-6.011%
2026-01-07	15.0200	15.1000	14.4950	14.6300	-3.048%	475,033	-2.734%
2026-01-06	15.2400	15.3500	15.0400	15.0900	-1.049%	358,773	-5.699%
2026-01-05	15.2200	15.3500	14.9750	15.2500	+0.197%	269,851	-6.689%
2026-01-02	15.3000	15.4970	15.0000	15.2200	-0.523%	317,385	-6.505%
2025-12-31	15.4500	15.4500	15.1200	15.3000	-0.714%	355,989	-6.993%
2025-12-30	15.2600	15.5750	15.1400	15.4100	+1.515%	331,698	-7.657%
2025-12-29	15.3000	15.3800	15.1400	15.1800	-0.524%	260,545	-6.258%
2025-12-26	15.2100	15.3350	15.0850	15.2600	+0.329%	216,188	-6.750%
2025-12-24	15.2700	15.5100	15.1200	15.2100	-0.847%	149,652	-6.443%
2025-12-23	15.0500	15.4700	14.8800	15.3400	+2.199%	316,195	-7.236%
2025-12-22	15.8900	16.1000	15.0000	15.0100	-5.657%	527,528	-5.197%
2025-12-19	16.0400	16.1100	15.6850	15.9100	-0.996%	1,177,379	-10.559%
2025-12-18	15.9300	16.0950	15.8200	16.0700	+1.838%	322,328	-11.450%
2025-12-17	16.1900	16.3950	15.7650	15.7800	-3.250%	324,342	-9.823%
2025-12-16	16.1000	16.4300	16.0100	16.3100	+0.991%	438,937	-12.753%
2025-12-15	16.0900	16.6450	16.0700	16.1500	-1.824%	399,156	-11.889%
2025-12-12	16.8400	17.0100	16.3600	16.4500	-3.235%	396,671	-13.495%
2025-12-11	16.5100	17.2100	16.0900	17.0000	+2.843%	652,826	-16.294%
2025-12-10	15.0900	16.5600	15.0900	16.5300	+9.325%	620,163	-13.914%
2025-12-09	14.6800	15.2050	14.6800	15.1200	+3.138%	326,444	-5.886%
2025-12-08	14.3400	14.6963	14.2900	14.6600	+2.303%	300,686	-2.933%
2025-12-05	14.5500	14.6400	14.2500	14.3300	-2.184%	405,981	-0.698%
2025-12-04	15.1200	15.1200	14.6100	14.6500	-3.364%	370,305	-2.867%
2025-12-03	15.2200	15.3400	14.8600	15.1600	+1.067%	324,941	-6.135%
2025-12-02	15.3800	15.3800	14.9800	15.0000	-1.897%	340,921	-5.133%
2025-12-01	15.3700	15.5650	15.1900	15.2900	-2.982%	317,125	-6.933%
2025-11-28	15.8100	15.8700	15.6300	15.7600	-0.253%	198,972	-9.708%
2025-11-26	15.7200	16.0300	15.6900	15.8000	+0.637%	581,055	-9.937%
2025-11-25	15.8600	16.2230	15.6500	15.7000	-1.071%	422,131	-9.363%
2025-11-24	15.5100	15.9300	14.5200	15.8700	+1.406%	901,466	-10.334%
2025-11-21	15.4000	15.9450	15.4000	15.6500	+0.968%	351,483	-9.073%
2025-11-20	15.8500	16.0550	15.3800	15.5000	-1.712%	345,534	-8.194%
2025-11-19	16.6100	16.6800	15.7500	15.7700	-5.057%	493,395	-9.765%
2025-11-18	16.7700	17.0300	16.6000	16.6100	-1.541%	397,363	-14.329%
2025-11-17	16.1000	17.8800	15.9200	16.8700	+4.913%	957,812	-15.649%
2025-11-14	16.3400	16.4200	15.8800	16.0800	-1.591%	394,344	-11.505%
2025-11-13	16.7100	16.7500	16.3300	16.3400	-1.921%	353,895	-12.913%
2025-11-12	16.3600	16.7250	16.1800	16.6600	+0.970%	430,961	-14.586%
2025-11-11	16.6900	16.6900	16.0300	16.5000	+0.304%	449,489	-13.758%
2025-11-10	16.4000	16.7300	16.1600	16.4500	+0.244%	566,097	-13.495%
2025-11-07	16.0500	16.9000	15.9650	16.4100	+2.116%	1,372,807	-13.285%
2025-11-06	14.9700	16.2150	14.1200	16.0700	+17.902%	1,637,647	-11.450%
2025-11-05	13.4000	14.0000	13.1800	13.6300	+2.021%	586,499	+4.402%
2025-11-04	13.5800	13.6900	13.1950	13.3600	-2.196%	679,841	+6.512%
2025-11-03	13.6000	13.6800	13.3400	13.6600	0.000%	319,752	+4.173%
2025-10-31	13.4000	13.7300	13.4000	13.6600	+1.110%	373,132	+4.173%
2025-10-30	13.1000	13.5300	13.1000	13.5100	+2.582%	363,356	+5.329%
2025-10-29	13.0600	13.4000	12.9140	13.1700	-0.076%	917,671	+8.049%
2025-10-28	13.2700	13.3200	13.1000	13.1800	-1.199%	327,469	+7.967%
2025-10-27	13.4800	13.5400	13.3000	13.3400	-0.965%	274,894	+6.672%
2025-10-24	13.5400	13.6200	13.3400	13.4700	+0.223%	224,831	+5.642%
2025-10-23	13.2900	13.5700	13.2900	13.4400	+1.281%	502,346	+5.878%
2025-10-22	13.2700	13.3500	13.0750	13.2700	+0.302%	276,357	+7.234%
2025-10-21	12.9000	13.2500	12.8200	13.2300	+3.198%	375,374	+7.559%
2025-10-20	12.7800	13.0100	12.7800	12.8200	+0.707%	257,237	+10.998%
2025-10-17	12.7700	12.9000	12.7000	12.7300	-0.157%	343,371	+11.783%
2025-10-16	13.0100	13.0550	12.6600	12.7500	-1.923%	466,797	+11.608%
2025-10-15	13.1500	13.4200	12.9800	13.0000	-0.915%	388,935	+9.462%
2025-10-14	13.1000	13.3500	12.9275	13.1200	-0.606%	335,123	+8.460%
2025-10-13	13.3000	13.3800	13.1300	13.2000	-0.151%	301,537	+7.803%
2025-10-10	13.6500	13.8850	13.0000	13.2200	-3.150%	469,149	+7.640%
2025-10-09	13.8900	13.9200	13.5500	13.6500	-1.373%	351,221	+4.249%
2025-10-08	14.1200	14.3300	13.7400	13.8400	-1.983%	351,229	+2.818%
2025-10-07	14.0400	14.1800	13.8400	14.1200	+0.142%	320,932	+0.779%
2025-10-06	14.4800	14.5400	14.0200	14.1000	-2.826%	559,472	+0.922%
2025-10-03	14.6200	14.8750	14.5000	14.5100	-0.684%	349,745	-1.930%
2025-10-02	14.6600	14.9000	14.5750	14.6100	-0.680%	301,903	-2.601%
2025-10-01	14.9300	15.1400	14.4399	14.7100	-2.583%	409,191	-3.263%
2025-09-30	14.8400	15.4450	14.8400	15.1000	+1.274%	521,629	-5.762%
2025-09-29	14.8900	15.0300	14.6500	14.9100	+0.811%	334,055	-4.561%
2025-09-26	14.6000	14.8750	14.5511	14.7900	+1.232%	384,196	-3.786%
2025-09-25	14.5000	14.8200	14.4550	14.6100	+0.412%	315,754	-2.601%
2025-09-24	14.7000	14.8500	14.4200	14.5500	-1.121%	729,290	-2.199%
2025-09-23	14.4000	15.4500	14.2950	14.7150	+3.408%	776,083	-3.296%
2025-09-22	14.2500	14.3100	14.0400	14.2300	+0.708%	412,182	0.000%
2025-09-19	14.2600	14.3600	13.9400	14.1300	-1.636%	1,273,006	+0.708%
2025-09-18	14.4200	14.5200	14.1900	14.3650	+0.736%	345,652	-0.940%
2025-09-17	14.0000	14.6600	13.9150	14.2600	+2.296%	661,020	-0.210%
2025-09-16	14.1400	14.1400	13.8750	13.9400	-0.072%	361,213	+2.080%
2025-09-15	14.0000	14.0750	13.8100	13.9500	0.000%	419,850	+2.007%
2025-09-12	13.8600	14.1100	13.8600	13.9500	+0.072%	435,449	+2.007%
2025-09-11	13.3500	13.9950	13.3500	13.9400	+4.030%	433,693	+2.080%
2025-09-10	13.5000	13.5000	13.1884	13.4000	-0.888%	514,702	+6.194%
2025-09-09	13.8100	13.9000	13.4800	13.5200	-2.943%	386,401	+5.251%
2025-09-08	13.7900	14.0150	13.6200	13.9300	+0.650%	387,539	+2.154%
2025-09-05	13.9700	14.3700	13.8050	13.8400	-1.143%	314,927	+2.818%
2025-09-04	14.0500	14.1550	13.8620	14.0000	-0.498%	378,456	+1.643%
2025-09-03	14.0900	14.3281	13.9550	14.0700	-1.055%	457,382	+1.137%
2025-09-02	14.3400	14.6000	14.1150	14.2200	-1.728%	404,825	+0.070%
2025-08-29	14.3300	14.6350	14.3089	14.4700	-1.094%	518,611	-1.659%
2025-08-28	14.5900	14.6900	14.4700	14.6300	+0.550%	401,025	-2.734%
2025-08-27	14.1400	14.5700	14.1400	14.5500	+2.900%	382,599	-2.199%
2025-08-26	14.3400	14.4300	14.0750	14.1400	-1.669%	638,058	+0.636%
2025-08-25	14.3600	14.4700	14.1526	14.3800	+0.139%	346,886	-1.043%
2025-08-22	13.9500	14.4100	13.8500	14.3600	+3.087%	389,162	-0.905%
2025-08-21	13.6500	14.0400	13.5300	13.9300	+1.383%	395,031	+2.154%
2025-08-20	13.5800	13.9100	13.4200	13.7400	+0.955%	400,888	+3.566%
2025-08-19	13.7500	13.8900	13.3900	13.6100	-1.090%	573,408	+4.555%
2025-08-18	14.2300	14.2900	13.6200	13.7600	-3.030%	545,594	+3.416%
2025-08-15	14.7400	14.7400	14.1400	14.1900	-3.206%	670,852	+0.282%
2025-08-14	14.5200	14.8000	14.2350	14.6600	-0.610%	524,905	-2.933%
2025-08-13	15.0900	15.3550	14.6300	14.7500	-1.470%	1,155,489	-3.525%
2025-08-12	14.9000	15.4300	14.0000	14.9700	+19.188%	2,411,797	-4.943%
2025-08-11	12.2000	12.9200	12.2000	12.5600	+5.325%	1,021,072	+13.296%
2025-08-08	12.3200	12.3700	11.8925	11.9250	-3.480%	876,460	+19.329%
2025-08-07	13.5600	13.5900	12.0750	12.3550	-12.562%	1,727,576	+15.176%
2025-08-06	14.2600	14.3500	13.8884	14.1300	-0.353%	398,865	+0.708%
2025-08-05	14.2700	14.3700	14.0300	14.1800	-0.561%	278,627	+0.353%
2025-08-04	14.1500	14.4150	14.0600	14.2600	+1.135%	249,489	-0.210%
2025-08-01	14.2500	14.4400	13.9600	14.1000	-2.490%	389,662	+0.922%
2025-07-31	14.3000	14.4700	14.0300	14.4600	+1.084%	432,670	-1.591%
2025-07-30	14.5000	14.7200	14.0699	14.3050	+0.035%	480,234	-0.524%
2025-07-29	14.7900	14.8300	14.2400	14.3000	-3.248%	364,874	-0.490%
2025-07-28	14.9000	14.9500	14.6700	14.7800	-0.872%	267,659	-3.721%
2025-07-25	15.0000	15.0000	14.6600	14.9100	-0.534%	361,421	-4.561%
2025-07-24	15.5600	15.6350	14.9750	14.9900	-4.095%	448,434	-5.070%
2025-07-23	14.5800	15.6900	14.5800	15.6300	+7.571%	489,588	-8.957%
2025-07-22	14.7000	14.7000	14.3200	14.5300	+0.693%	361,252	-2.065%
2025-07-21	14.7600	14.9000	14.3016	14.4300	-1.903%	355,445	-1.386%
2025-07-18	15.2400	15.2600	14.7050	14.7100	-2.292%	348,423	-3.263%
2025-07-17	15.0200	15.3000	14.9600	15.0550	-0.496%	324,373	-5.480%
2025-07-16	15.2000	15.3900	14.9300	15.1300	+0.598%	289,494	-5.948%
2025-07-15	15.5600	15.6499	15.0300	15.0400	-3.155%	355,139	-5.386%
2025-07-14	14.9900	15.6300	14.9200	15.5300	+2.916%	331,603	-8.371%
2025-07-11	15.2900	15.3700	14.9600	15.0900	-2.077%	382,956	-5.699%
2025-07-10	15.5200	15.7800	15.3300	15.4100	-0.323%	373,726	-7.657%
2025-07-09	15.0600	15.7000	14.9300	15.4600	+3.204%	492,749	-7.956%
2025-07-08	14.2700	15.0600	14.2700	14.9800	+5.345%	513,204	-5.007%
2025-07-07	14.5500	14.7800	14.1900	14.2200	-3.886%	366,131	+0.070%
2025-07-03	14.5700	14.9800	14.4000	14.7950	+1.684%	201,863	-3.819%
2025-07-02	14.1500	14.6600	14.0750	14.5500	+3.559%	507,834	-2.199%
2025-07-01	13.7100	14.1800	13.7090	14.0500	+1.664%	359,798	+1.281%
2025-06-30	13.5100	13.8400	13.4400	13.8200	+2.446%	389,186	+2.967%
2025-06-27	13.8300	14.0737	13.3800	13.4900	-1.641%	1,841,296	+5.486%
2025-06-26	13.3500	14.1800	13.3500	13.7150	+1.593%	568,264	+3.755%
2025-06-25	13.7100	13.7500	13.3100	13.5000	-1.388%	296,708	+5.407%
2025-06-24	13.5800	13.8200	13.4450	13.6900	+1.033%	376,891	+3.944%
2025-06-23	13.5200	13.8000	13.1600	13.5500	+0.222%	365,835	+5.018%
2025-06-20	13.2100	13.8400	13.2100	13.5200	+3.443%	1,574,405	+5.251%
2025-06-18	12.9000	13.3400	12.8700	13.0700	+0.927%	398,735	+8.875%
2025-06-17	13.1300	13.3100	12.7900	12.9500	-2.338%	441,578	+9.884%
2025-06-16	13.2200	13.4000	13.0900	13.2600	+2.000%	361,681	+7.315%
2025-06-13	13.0100	13.3050	12.9000	13.0000	-1.216%	444,673	+9.462%
2025-06-12	13.4400	13.4400	13.0700	13.1600	-1.864%	396,036	+8.131%
2025-06-11	13.5900	13.9400	13.3500	13.4100	-1.106%	514,950	+6.115%
2025-06-10	13.3700	13.6800	13.3103	13.5600	+1.270%	744,042	+4.941%
2025-06-09	13.2500	13.6850	13.2480	13.3900	+1.670%	461,509	+6.273%
2025-06-06	12.9700	13.2050	12.9100	13.1700	+2.650%	373,592	+8.049%
2025-06-05	12.8000	13.0900	12.7000	12.8300	+0.313%	541,171	+10.912%
2025-06-04	13.6500	13.7450	12.7400	12.7900	-5.644%	761,138	+11.259%
2025-06-03	13.8300	13.9100	13.4900	13.5550	-2.412%	637,831	+4.980%
2025-06-02	13.9400	14.0500	13.6800	13.8900	-0.998%	279,069	+2.448%
2025-05-30	14.1500	14.3000	13.9150	14.0300	-2.839%	529,370	+1.426%
2025-05-29	14.4500	14.4900	14.1350	14.4400	+0.417%	413,723	-1.454%
2025-05-28	14.3600	14.4950	14.2150	14.3800	+0.139%	380,222	-1.043%
2025-05-27	14.3000	14.4823	14.2150	14.3600	+1.628%	276,495	-0.905%
2025-05-23	13.9700	14.2050	13.7700	14.1300	+0.713%	340,333	+0.708%
2025-05-22	14.1600	14.3400	14.0150	14.0300	-0.918%	379,010	+1.426%
2025-05-21	14.5000	14.5950	14.1600	14.1600	-3.739%	351,775	+0.494%
2025-05-20	14.6900	14.9050	14.6001	14.7100	-0.136%	253,086	-3.263%
2025-05-19	14.8100	14.9000	14.6500	14.7300	-1.439%	264,561	-3.394%
2025-05-16	15.4200	15.5899	14.8714	14.9450	-2.702%	389,556	-4.784%
2025-05-15	15.8100	15.9200	15.3200	15.3600	-2.785%	335,621	-7.357%
2025-05-14	15.7900	15.8400	15.5200	15.8000	-0.878%	334,183	-9.937%
2025-05-13	15.9900	16.1700	15.9000	15.9400	+0.252%	366,985	-10.728%
2025-05-12	15.7600	15.9400	15.4700	15.9000	+4.331%	385,141	-10.503%
2025-05-09	14.9800	15.3600	14.7000	15.2400	+2.042%	427,359	-6.627%
2025-05-08	14.1140	15.7850	14.0000	14.9350	-4.812%	626,176	-4.720%
2025-05-07	15.8100	15.9700	15.5600	15.6900	+0.965%	525,344	-9.305%
2025-05-06	15.0900	15.6350	14.8254	15.5400	+1.502%	286,511	-8.430%
2025-05-05	15.0900	15.4480	14.6500	15.3100	-0.098%	317,752	-7.054%
2025-05-02	14.7700	15.4700	14.7700	15.3250	+4.966%	389,260	-7.145%
2025-05-01	14.4000	14.7500	14.2100	14.6000	+1.389%	431,230	-2.534%
2025-04-30	14.1600	14.4700	13.8800	14.4000	-0.552%	305,198	-1.181%
2025-04-29	14.7500	14.8450	14.2600	14.4800	-2.623%	332,220	-1.727%
2025-04-28	14.8000	15.1200	14.7600	14.8700	+0.609%	218,358	-4.304%
2025-04-25	14.5300	14.7800	14.4005	14.7800	+1.441%	233,826	-3.721%
2025-04-24	14.1600	14.6000	14.0600	14.5700	+1.746%	289,496	-2.334%
2025-04-23	14.7100	14.9199	14.2600	14.3200	+0.421%	280,015	-0.628%
2025-04-22	14.0400	14.3800	13.8700	14.2600	+2.812%	466,685	-0.210%
2025-04-21	14.0800	14.1200	13.5900	13.8700	-1.909%	289,327	+2.596%
2025-04-17	14.0000	14.2599	13.8926	14.1400	+1.072%	256,201	+0.636%
2025-04-16	14.2800	14.3700	13.8250	13.9900	-2.712%	261,241	+1.716%
2025-04-15	14.2800	14.6400	14.1300	14.3800	-0.139%	330,372	-1.043%
2025-04-14	14.0000	14.5400	13.8600	14.4000	+5.263%	624,224	-1.181%
2025-04-11	13.6100	13.8300	13.0000	13.6800	+3.715%	723,067	+4.020%
2025-04-10	13.9600	13.9600	13.0000	13.1900	-6.719%	383,233	+7.885%
2025-04-09	13.1100	14.3000	12.7000	14.1400	+5.759%	706,748	+0.636%
2025-04-08	14.1900	14.1900	13.1600	13.3700	+0.602%	853,475	+6.432%
2025-04-07	13.2600	14.2600	12.9900	13.2900	-3.556%	578,947	+7.073%
2025-04-04	14.1800	14.4150	13.6400	13.7800	-6.513%	568,885	+3.266%
2025-04-03	15.4000	15.4300	14.7300	14.7400	-8.447%	579,822	-3.460%
2025-04-02	15.7000	16.1300	15.5700	16.1000	+1.194%	214,290	-11.615%
2025-04-01	15.8200	16.1700	15.6850	15.9100	-0.126%	407,808	-10.559%
2025-03-31	15.3100	16.0600	15.2750	15.9300	+1.919%	318,656	-10.672%
2025-03-28	15.6400	15.8200	15.2345	15.6300	-0.255%	623,620	-8.957%
2025-03-27	16.7800	16.8450	15.6300	15.6700	-6.559%	330,859	-9.190%
2025-03-26	16.7000	16.9500	16.5200	16.7700	+0.479%	361,611	-15.146%
2025-03-25	16.9600	17.0100	16.2900	16.6900	+0.968%	458,555	-14.739%
2025-03-24	16.3500	16.7700	16.1600	16.5300	-2.535%	553,002	-13.914%
2025-03-21	16.6100	17.1800	16.4250	16.9600	+1.193%	1,321,906	-16.097%
2025-03-20	16.2100	16.9500	16.1200	16.7600	+2.133%	404,957	-15.095%
2025-03-19	15.9400	16.4200	15.7800	16.4100	+2.627%	308,459	-13.285%
2025-03-18	15.5200	16.0100	15.2950	15.9900	+2.830%	418,148	-11.007%
2025-03-17	14.9800	15.5800	14.8700	15.5500	+4.714%	312,852	-8.489%
2025-03-14	14.4700	14.9450	14.3850	14.8500	+3.197%	347,637	-4.175%
2025-03-13	14.4400	14.9750	14.3000	14.3900	+0.489%	476,145	-1.112%
2025-03-12	14.4500	14.6073	13.9400	14.3200	-0.070%	513,585	-0.628%
2025-03-11	13.8000	14.4300	13.7050	14.3300	+3.841%	431,471	-0.698%
2025-03-10	13.9900	14.3300	13.6300	13.8000	-4.167%	693,172	+3.116%
2025-03-07	14.6600	15.0500	14.2868	14.4000	-1.505%	403,407	-1.181%
2025-03-06	14.1500	14.6700	14.0000	14.6200	+2.024%	499,843	-2.668%
2025-03-05	13.9000	14.4800	13.7705	14.3300	+5.678%	399,045	-0.698%
2025-03-04	13.7100	13.8500	13.5210	13.5600	-2.516%	515,434	+4.941%
2025-03-03	14.4700	14.4700	13.5300	13.9100	-4.201%	511,372	+2.301%
2025-02-28	13.8700	14.6700	13.7596	14.5200	+4.686%	317,870	-1.997%
2025-02-27	14.3800	14.3900	12.7700	13.8700	-4.014%	511,706	+2.596%
2025-02-26	14.5200	14.9400	14.3300	14.4500	-1.230%	205,397	-1.522%
2025-02-25	15.1300	15.1650	14.5100	14.6300	-3.305%	239,444	-2.734%
2025-02-24	14.6500	15.2800	14.2412	15.1300	+4.345%	265,628	-5.948%
2025-02-21	14.9500	15.0025	14.4600	14.5000	-2.093%	172,210	-1.862%
2025-02-20	14.8600	14.9900	14.6900	14.8100	-0.671%	182,854	-3.916%
2025-02-19	14.7400	14.9750	14.7000	14.9100	0.000%	118,812	-4.561%
2025-02-18	15.0600	15.1600	14.6300	14.9100	-0.666%	153,664	-4.561%
2025-02-14	14.7600	15.0100	14.5150	15.0100	+2.808%	123,093	-5.197%
2025-02-13	14.3600	14.7600	14.2900	14.6000	+1.530%	146,621	-2.534%
2025-02-12	14.4300	14.5200	14.0700	14.3800	-2.640%	169,716	-1.043%
2025-02-11	14.5200	14.8250	14.5200	14.7700	+0.408%	114,080	-3.656%
2025-02-10	14.7500	14.8100	14.5850	14.7100	+0.478%	103,074	-3.263%
2025-02-07	14.8300	14.8500	14.4200	14.6400	-1.081%	184,517	-2.801%
2025-02-06	14.5800	14.8200	14.4250	14.8000	+2.706%	228,224	-3.851%
2025-02-05	14.9100	14.9200	14.1000	14.4100	-3.418%	357,184	-1.249%
2025-02-04	14.5500	15.1200	14.3950	14.9200	+2.613%	213,024	-4.625%
2025-02-03	14.2600	14.8450	14.2600	14.5400	-0.751%	132,312	-2.132%
2025-01-31	14.8900	14.9400	14.4700	14.6500	-0.476%	181,058	-2.867%
2025-01-30	14.7500	15.1000	14.5000	14.7200	+0.546%	140,087	-3.329%
2025-01-29	14.6000	14.7900	14.4000	14.6400	+0.966%	176,089	-2.801%
2025-01-28	14.9400	14.9400	14.4800	14.5000	-2.357%	194,888	-1.862%
2025-01-27	15.1200	15.2500	14.8200	14.8500	-1.132%	193,534	-4.175%
2025-01-24	15.0100	15.1500	14.8837	15.0200	+0.267%	127,106	-5.260%
2025-01-23	14.4200	15.0350	14.3900	14.9800	+2.955%	154,410	-5.007%
2025-01-22	14.4500	14.6700	14.1312	14.5500	+0.345%	286,237	-2.199%
2025-01-21	14.7700	14.9100	14.3900	14.5000	-1.695%	202,866	-1.862%
2025-01-17	15.0400	15.1700	14.6200	14.7500	-0.673%	199,699	-3.525%
2025-01-16	15.4800	15.6750	14.8400	14.8500	-5.051%	234,687	-4.175%
2025-01-15	16.0300	16.0850	15.4900	15.6400	+0.450%	173,169	-9.015%
2025-01-14	15.6300	15.9300	15.4300	15.5700	+0.129%	198,963	-8.606%
2025-01-13	15.4900	15.9300	15.3900	15.5500	-0.639%	169,390	-8.489%
2025-01-10	16.2200	16.3750	15.5800	15.6500	-5.438%	333,075	-9.073%
2025-01-08	16.5400	16.6900	16.0650	16.5500	-1.429%	265,715	-14.018%
2025-01-07	16.7600	17.0300	16.4700	16.7900	-0.060%	219,373	-15.247%