Dark

SBGI
Sinclair, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

14.84USD+3.922%(+0.56)405,404

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:08:30 AM EDT

14.40USD+0.840%(+0.12)500

After-hours

Aug 11, 2026 4:00:30 PM EDT

13.67USD+1.749%(+0.23)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	14.3400	14.9000	14.2900	14.8400	+3.922%	405,404	0.000%
2026-08-13	13.8900	14.3100	13.8900	14.2800	+2.882%	427,142	+3.922%
2026-08-12	13.6700	13.9850	13.5200	13.8800	+1.536%	344,518	+6.916%
2026-08-11	13.6100	13.7600	13.2350	13.6700	-0.654%	549,857	+8.559%
2026-08-10	14.2000	14.8500	13.6700	13.7600	-3.099%	817,942	+7.849%
2026-08-07	14.7300	14.9900	14.1500	14.2000	-3.794%	1,245,381	+4.507%
2026-08-06	14.5100	16.3000	14.2100	14.7600	+6.111%	1,475,370	+0.542%
2026-08-05	13.8200	14.0500	13.7400	13.9100	-0.572%	488,433	+6.686%
2026-08-04	13.9200	14.1600	13.9100	13.9900	+0.503%	468,675	+6.076%
2026-08-03	13.9500	14.2600	13.8200	13.9200	+1.310%	374,768	+6.609%
2026-07-31	13.6500	13.7800	13.4500	13.7400	-0.218%	336,869	+8.006%
2026-07-30	14.0300	14.0300	13.5400	13.7700	-3.028%	379,015	+7.771%
2026-07-29	14.2000	14.4000	14.1100	14.2000	+0.567%	452,455	+4.507%
2026-07-28	13.6100	14.2500	13.5600	14.1200	+4.670%	475,385	+5.099%
2026-07-27	13.5700	13.9300	13.4750	13.4900	0.000%	391,277	+10.007%
2026-07-24	13.5100	13.7700	13.4450	13.4900	+0.898%	354,367	+10.007%
2026-07-23	13.6400	13.7000	13.1250	13.3700	-3.396%	450,767	+10.995%
2026-07-22	13.9150	13.9150	13.4800	13.8400	+0.145%	497,579	+7.225%
2026-07-21	13.9700	14.1300	13.7400	13.8200	-1.986%	689,996	+7.381%
2026-07-20	13.9000	14.1100	13.6700	14.1000	+2.026%	597,855	+5.248%
2026-07-17	14.1700	14.4200	13.7700	13.8200	-3.626%	363,001	+7.381%
2026-07-16	14.5300	14.7000	14.2100	14.3400	-0.139%	317,129	+3.487%
2026-07-15	13.9500	14.9700	13.9300	14.3600	+3.983%	675,101	+3.343%
2026-07-14	14.1400	14.2200	13.7950	13.8100	-3.088%	412,052	+7.458%
2026-07-13	14.4000	14.6400	14.2400	14.2500	+0.070%	510,309	+4.140%
2026-07-10	14.6100	14.7300	14.2300	14.2400	-2.063%	622,754	+4.213%
2026-07-09	14.2200	14.7300	13.9600	14.5400	+1.395%	731,075	+2.063%
2026-07-08	14.7800	14.9000	14.2200	14.3400	-2.977%	614,309	+3.487%
2026-07-07	15.2100	15.5400	14.6950	14.7800	-2.378%	484,442	+0.406%
2026-07-06	15.3700	15.5150	15.0800	15.1400	-1.816%	842,482	-1.982%
2026-07-02	15.0900	15.4800	14.9000	15.4200	+2.187%	607,506	-3.761%
2026-07-01	14.3600	15.2800	14.2901	15.0900	+5.895%	631,000	-1.657%
2026-06-30	13.9500	14.3800	13.7401	14.2500	+2.004%	493,700	+4.140%
2026-06-29	13.9500	14.1200	13.7100	13.9700	+1.232%	735,863	+6.228%
2026-06-26	12.8500	13.8700	12.8500	13.8000	+6.646%	1,731,012	+7.536%
2026-06-25	14.0400	14.0600	12.8900	12.9400	-7.769%	629,838	+14.683%
2026-06-24	14.0100	14.3500	13.9400	14.0300	+0.429%	491,884	+5.773%
2026-06-23	13.5900	13.9900	13.5900	13.9700	+2.645%	339,321	+6.228%
2026-06-22	13.6400	13.8200	13.5100	13.6100	-0.439%	348,683	+9.037%
2026-06-18	13.8200	13.9800	13.5400	13.6700	+0.073%	811,222	+8.559%
2026-06-17	13.7600	13.9100	13.5200	13.6600	-0.727%	469,666	+8.638%
2026-06-16	13.4200	13.7700	13.2850	13.7600	+2.457%	531,276	+7.849%
2026-06-15	14.1100	14.1300	13.3950	13.4300	-4.413%	856,968	+10.499%
2026-06-12	14.4500	14.4941	13.9800	14.0500	-2.768%	277,887	+5.623%
2026-06-11	14.2500	14.5650	14.0700	14.4500	+1.761%	368,896	+2.699%
2026-06-10	14.1200	14.3200	13.9300	14.2000	+0.852%	515,207	+4.507%
2026-06-09	14.1500	14.3600	13.9250	14.0800	+1.149%	443,620	+5.398%
2026-06-08	13.8200	14.0200	13.7100	13.9200	+0.505%	364,702	+6.609%
2026-06-05	13.9700	14.1700	13.7400	13.8500	-0.144%	348,467	+7.148%
2026-06-04	13.6900	14.1700	13.6800	13.8700	+2.513%	386,118	+6.994%
2026-06-03	13.9300	13.9500	13.3900	13.5300	-3.288%	483,375	+9.682%
2026-06-02	14.1200	14.2200	13.9200	13.9900	-1.061%	301,374	+6.076%
2026-06-01	13.8300	14.3100	13.7900	14.1400	+2.242%	355,778	+4.950%
2026-05-29	14.2400	14.2400	13.7800	13.8300	-3.287%	470,196	+7.303%
2026-05-28	14.0100	14.3100	13.9300	14.3000	+1.203%	288,747	+3.776%
2026-05-27	13.7200	14.2900	13.7200	14.1300	+2.988%	399,268	+5.025%
2026-05-26	13.7100	13.8450	13.4500	13.7200	-1.010%	443,432	+8.163%
2026-05-22	13.7300	14.0300	13.7300	13.8600	+1.762%	449,937	+7.071%
2026-05-21	13.5350	13.7100	13.2600	13.6200	+0.964%	434,302	+8.957%
2026-05-20	13.5500	13.7500	13.3750	13.4900	-0.443%	387,971	+10.007%
2026-05-19	14.1700	14.3900	13.5000	13.5500	-5.046%	649,778	+9.520%
2026-05-18	14.0700	14.6700	14.0700	14.2700	+1.856%	366,470	+3.994%
2026-05-15	14.0900	14.3450	13.8400	14.0100	-0.849%	377,797	+5.924%
2026-05-14	14.1400	14.5100	14.0500	14.1300	+0.641%	423,415	+5.025%
2026-05-13	13.9000	14.1200	13.7700	14.0400	+0.717%	359,370	+5.698%
2026-05-12	14.3300	14.3500	13.9200	13.9400	-2.313%	483,837	+6.456%
2026-05-11	14.4800	14.9300	14.2300	14.2700	-0.070%	493,971	+3.994%
2026-05-08	14.1800	14.5024	14.0400	14.2800	+0.705%	324,890	+3.922%
2026-05-07	14.7000	14.9550	14.1000	14.1800	-4.383%	521,861	+4.654%
2026-05-06	15.0000	15.2200	14.8300	14.8300	+0.338%	338,998	+0.067%
2026-05-05	14.8000	14.9900	14.5100	14.7800	+0.203%	413,616	+0.406%
2026-05-04	14.9500	15.1300	14.4000	14.7500	-2.769%	675,763	+0.610%
2026-05-01	15.2100	15.7150	14.5950	15.1700	-2.444%	672,562	-2.175%
2026-04-30	15.1400	15.8600	15.0500	15.5500	+1.967%	496,986	-4.566%
2026-04-29	15.5600	15.5700	15.2350	15.2500	-2.928%	290,200	-2.689%
2026-04-28	15.8900	15.9350	15.3800	15.7100	-0.191%	231,663	-5.538%
2026-04-27	15.6400	16.3600	15.5800	15.7400	0.000%	588,980	-5.718%
2026-04-24	15.7200	15.8900	15.3700	15.7400	-0.127%	392,825	-5.718%
2026-04-23	16.6500	16.6750	15.6300	15.7600	-5.003%	375,562	-5.838%
2026-04-22	16.4800	16.6200	16.2100	16.5900	+0.790%	577,340	-10.549%
2026-04-21	16.7300	17.2000	16.3200	16.4600	-2.488%	487,466	-9.842%
2026-04-20	16.4000	17.2500	16.4000	16.8800	+0.536%	539,526	-12.085%
2026-04-17	16.6500	17.1100	16.5700	16.7900	+2.129%	698,301	-11.614%
2026-04-16	16.2400	16.7000	16.1200	16.4400	+1.232%	628,531	-9.732%
2026-04-15	15.5600	16.2500	15.5200	16.2400	+4.370%	621,287	-8.621%
2026-04-14	14.3700	15.5800	14.3500	15.5600	+7.236%	452,049	-4.627%
2026-04-13	14.3600	14.6100	14.2500	14.5100	+0.974%	289,391	+2.274%
2026-04-10	13.8800	14.4800	13.8600	14.3700	+3.980%	434,911	+3.271%
2026-04-09	13.6000	13.9000	13.2800	13.8200	+0.950%	359,821	+7.381%
2026-04-08	13.8100	14.0900	13.6200	13.6900	+1.257%	358,627	+8.400%
2026-04-07	13.3800	13.6350	13.2700	13.5200	+1.807%	359,293	+9.763%
2026-04-06	12.8600	13.3000	12.8600	13.2800	+2.075%	299,167	+11.747%
2026-04-02	12.8300	13.3000	12.7500	13.0100	-0.383%	410,579	+14.066%
2026-04-01	12.6000	13.1000	12.5500	13.0600	+0.927%	582,454	+13.629%
2026-03-31	13.3500	13.3500	12.4600	12.9400	-1.821%	617,884	+14.683%
2026-03-30	13.2300	13.2650	12.8200	13.1800	+0.304%	407,502	+12.595%
2026-03-27	13.0600	13.2700	12.7800	13.1400	-0.152%	445,613	+12.938%
2026-03-26	13.0500	13.4200	13.0500	13.1600	-0.604%	302,503	+12.766%
2026-03-25	13.2600	13.5000	13.0200	13.2400	-0.151%	311,260	+12.085%
2026-03-24	13.2200	13.5600	13.2000	13.2600	-0.971%	362,031	+11.916%
2026-03-23	13.4700	13.8300	13.2600	13.3900	+1.133%	432,129	+10.829%
2026-03-20	13.5000	13.9400	13.1300	13.2400	-0.075%	1,505,530	+12.085%
2026-03-19	13.1100	13.4396	12.9100	13.2500	+0.303%	434,303	+12.000%
2026-03-18	13.8300	14.0250	13.1150	13.2100	-6.112%	505,015	+12.339%
2026-03-17	13.9800	14.3500	13.9800	14.0700	+0.071%	249,030	+5.473%
2026-03-16	14.1300	14.2200	13.8700	14.0600	-0.213%	293,330	+5.548%
2026-03-13	14.0200	14.4100	13.9800	14.0900	+1.733%	457,079	+5.323%
2026-03-12	13.8600	13.9800	13.6450	13.8500	-0.930%	687,757	+7.148%
2026-03-11	14.3400	14.3900	13.8450	13.9800	-2.238%	627,851	+6.152%
2026-03-10	14.6600	14.6900	14.1800	14.3000	-3.639%	473,951	+3.776%
2026-03-09	15.1800	15.2000	14.1900	14.8400	-4.872%	832,863	0.000%
2026-03-06	15.2900	15.9600	15.0900	15.6000	+0.580%	492,024	-4.872%
2026-03-05	15.2900	15.6400	15.1425	15.5100	+1.306%	427,911	-4.320%
2026-03-04	15.3700	15.4850	14.9100	15.3100	+0.131%	490,743	-3.070%
2026-03-03	15.3700	15.6500	15.0400	15.2900	-3.350%	507,572	-2.943%
2026-03-02	15.8700	16.0900	15.3100	15.8200	-3.182%	695,701	-6.195%
2026-02-27	16.0700	16.3800	15.5300	16.3400	+0.307%	762,356	-9.180%
2026-02-26	14.1700	17.1331	14.1700	16.2900	+17.532%	1,367,268	-8.901%
2026-02-25	13.9300	14.1011	13.4000	13.8600	-1.422%	570,913	+7.071%
2026-02-24	14.1200	14.2396	14.0200	14.0600	-0.425%	236,181	+5.548%
2026-02-23	14.5800	14.6000	13.9800	14.1200	-3.288%	275,683	+5.099%
2026-02-20	14.5400	14.6700	14.2400	14.6000	+0.344%	241,454	+1.644%
2026-02-19	14.9100	15.0200	14.4450	14.5500	-3.258%	307,530	+1.993%
2026-02-18	14.8800	15.3200	14.8800	15.0400	+0.602%	316,742	-1.330%
2026-02-17	14.9600	15.1300	14.6500	14.9500	-0.067%	296,273	-0.736%
2026-02-13	14.7300	15.1100	14.5900	14.9600	+2.396%	318,240	-0.802%
2026-02-12	15.2000	15.3000	14.3650	14.6100	-3.117%	409,030	+1.574%
2026-02-11	15.2500	15.2500	14.8550	15.0800	-1.050%	355,540	-1.592%
2026-02-10	14.7500	15.2800	14.7000	15.2400	+4.241%	322,680	-2.625%
2026-02-09	13.7900	14.9800	13.7600	14.6200	+6.793%	626,252	+1.505%
2026-02-06	13.7000	13.8500	13.5400	13.6900	-0.073%	268,039	+8.400%
2026-02-05	13.7700	13.7700	13.3750	13.7000	-0.364%	449,901	+8.321%
2026-02-04	13.6300	13.9900	13.4800	13.7500	+0.438%	474,998	+7.927%
2026-02-03	14.3800	14.4400	13.5200	13.6900	-5.456%	350,257	+8.400%
2026-02-02	14.4100	14.7100	14.3900	14.4800	-0.207%	303,005	+2.486%
2026-01-30	14.3000	14.5400	14.0600	14.5100	+1.540%	300,979	+2.274%
2026-01-29	14.3000	14.3693	14.0500	14.2900	+0.492%	308,715	+3.849%
2026-01-28	14.8100	14.8600	14.1800	14.2200	-3.919%	330,623	+4.360%
2026-01-27	15.1500	15.1750	14.7900	14.8000	-2.887%	323,840	+0.270%
2026-01-26	14.9300	15.3150	14.8300	15.2400	+1.262%	281,087	-2.625%
2026-01-23	15.4100	15.4700	14.7600	15.0500	-2.526%	603,858	-1.395%
2026-01-22	15.3200	15.7100	15.2950	15.4400	+1.246%	287,582	-3.886%
2026-01-21	15.2100	15.3400	15.0750	15.2500	+0.263%	306,253	-2.689%
2026-01-20	15.0800	15.4200	15.0200	15.2100	-0.262%	348,846	-2.433%
2026-01-16	15.0700	15.3400	15.0700	15.2500	+0.993%	282,944	-2.689%
2026-01-15	15.0400	15.3900	15.0100	15.1000	+0.399%	258,734	-1.722%
2026-01-14	15.0000	15.0450	14.7950	15.0400	+0.267%	248,227	-1.330%
2026-01-13	15.1300	15.2400	14.8900	15.0000	-0.332%	320,388	-1.067%
2026-01-12	14.8200	15.0850	14.8200	15.0500	+1.142%	281,895	-1.395%
2026-01-09	15.1400	15.2550	14.7050	14.8800	-1.717%	419,819	-0.269%
2026-01-08	14.6200	15.3050	14.6000	15.1400	+3.486%	310,042	-1.982%
2026-01-07	15.0200	15.1000	14.4950	14.6300	-3.048%	475,033	+1.435%
2026-01-06	15.2400	15.3500	15.0400	15.0900	-1.049%	358,773	-1.657%
2026-01-05	15.2200	15.3500	14.9750	15.2500	+0.197%	269,851	-2.689%
2026-01-02	15.3000	15.4970	15.0000	15.2200	-0.523%	317,385	-2.497%
2025-12-31	15.4500	15.4500	15.1200	15.3000	-0.714%	355,989	-3.007%
2025-12-30	15.2600	15.5750	15.1400	15.4100	+1.515%	331,698	-3.699%
2025-12-29	15.3000	15.3800	15.1400	15.1800	-0.524%	260,545	-2.240%
2025-12-26	15.2100	15.3350	15.0850	15.2600	+0.329%	216,188	-2.752%
2025-12-24	15.2700	15.5100	15.1200	15.2100	-0.847%	149,652	-2.433%
2025-12-23	15.0500	15.4700	14.8800	15.3400	+2.199%	316,195	-3.259%
2025-12-22	15.8900	16.1000	15.0000	15.0100	-5.657%	527,528	-1.133%
2025-12-19	16.0400	16.1100	15.6850	15.9100	-0.996%	1,177,379	-6.725%
2025-12-18	15.9300	16.0950	15.8200	16.0700	+1.838%	322,328	-7.654%
2025-12-17	16.1900	16.3950	15.7650	15.7800	-3.250%	324,342	-5.957%
2025-12-16	16.1000	16.4300	16.0100	16.3100	+0.991%	438,937	-9.013%
2025-12-15	16.0900	16.6450	16.0700	16.1500	-1.824%	399,156	-8.111%
2025-12-12	16.8400	17.0100	16.3600	16.4500	-3.235%	396,671	-9.787%
2025-12-11	16.5100	17.2100	16.0900	17.0000	+2.843%	652,826	-12.706%
2025-12-10	15.0900	16.5600	15.0900	16.5300	+9.325%	620,163	-10.224%
2025-12-09	14.6800	15.2050	14.6800	15.1200	+3.138%	326,444	-1.852%
2025-12-08	14.3400	14.6963	14.2900	14.6600	+2.303%	300,686	+1.228%
2025-12-05	14.5500	14.6400	14.2500	14.3300	-2.184%	405,981	+3.559%
2025-12-04	15.1200	15.1200	14.6100	14.6500	-3.364%	370,305	+1.297%
2025-12-03	15.2200	15.3400	14.8600	15.1600	+1.067%	324,941	-2.111%
2025-12-02	15.3800	15.3800	14.9800	15.0000	-1.897%	340,921	-1.067%
2025-12-01	15.3700	15.5650	15.1900	15.2900	-2.982%	317,125	-2.943%
2025-11-28	15.8100	15.8700	15.6300	15.7600	-0.253%	198,972	-5.838%
2025-11-26	15.7200	16.0300	15.6900	15.8000	+0.637%	581,055	-6.076%
2025-11-25	15.8600	16.2230	15.6500	15.7000	-1.071%	422,131	-5.478%
2025-11-24	15.5100	15.9300	14.5200	15.8700	+1.406%	901,466	-6.490%
2025-11-21	15.4000	15.9450	15.4000	15.6500	+0.968%	351,483	-5.176%
2025-11-20	15.8500	16.0550	15.3800	15.5000	-1.712%	345,534	-4.258%
2025-11-19	16.6100	16.6800	15.7500	15.7700	-5.057%	493,395	-5.897%
2025-11-18	16.7700	17.0300	16.6000	16.6100	-1.541%	397,363	-10.656%
2025-11-17	16.1000	17.8800	15.9200	16.8700	+4.913%	957,812	-12.033%
2025-11-14	16.3400	16.4200	15.8800	16.0800	-1.591%	394,344	-7.711%
2025-11-13	16.7100	16.7500	16.3300	16.3400	-1.921%	353,895	-9.180%
2025-11-12	16.3600	16.7250	16.1800	16.6600	+0.970%	430,961	-10.924%
2025-11-11	16.6900	16.6900	16.0300	16.5000	+0.304%	449,489	-10.061%
2025-11-10	16.4000	16.7300	16.1600	16.4500	+0.244%	566,097	-9.787%
2025-11-07	16.0500	16.9000	15.9650	16.4100	+2.116%	1,372,807	-9.567%
2025-11-06	14.9700	16.2150	14.1200	16.0700	+17.902%	1,637,647	-7.654%
2025-11-05	13.4000	14.0000	13.1800	13.6300	+2.021%	586,499	+8.877%
2025-11-04	13.5800	13.6900	13.1950	13.3600	-2.196%	679,841	+11.078%
2025-11-03	13.6000	13.6800	13.3400	13.6600	0.000%	319,752	+8.638%
2025-10-31	13.4000	13.7300	13.4000	13.6600	+1.110%	373,132	+8.638%
2025-10-30	13.1000	13.5300	13.1000	13.5100	+2.582%	363,356	+9.845%
2025-10-29	13.0600	13.4000	12.9140	13.1700	-0.076%	917,671	+12.680%
2025-10-28	13.2700	13.3200	13.1000	13.1800	-1.199%	327,469	+12.595%
2025-10-27	13.4800	13.5400	13.3000	13.3400	-0.965%	274,894	+11.244%
2025-10-24	13.5400	13.6200	13.3400	13.4700	+0.223%	224,831	+10.171%
2025-10-23	13.2900	13.5700	13.2900	13.4400	+1.281%	502,346	+10.417%
2025-10-22	13.2700	13.3500	13.0750	13.2700	+0.302%	276,357	+11.831%
2025-10-21	12.9000	13.2500	12.8200	13.2300	+3.198%	375,374	+12.169%
2025-10-20	12.7800	13.0100	12.7800	12.8200	+0.707%	257,237	+15.757%
2025-10-17	12.7700	12.9000	12.7000	12.7300	-0.157%	343,371	+16.575%
2025-10-16	13.0100	13.0550	12.6600	12.7500	-1.923%	466,797	+16.392%
2025-10-15	13.1500	13.4200	12.9800	13.0000	-0.915%	388,935	+14.154%
2025-10-14	13.1000	13.3500	12.9275	13.1200	-0.606%	335,123	+13.110%
2025-10-13	13.3000	13.3800	13.1300	13.2000	-0.151%	301,537	+12.424%
2025-10-10	13.6500	13.8850	13.0000	13.2200	-3.150%	469,149	+12.254%
2025-10-09	13.8900	13.9200	13.5500	13.6500	-1.373%	351,221	+8.718%
2025-10-08	14.1200	14.3300	13.7400	13.8400	-1.983%	351,229	+7.225%
2025-10-07	14.0400	14.1800	13.8400	14.1200	+0.142%	320,932	+5.099%
2025-10-06	14.4800	14.5400	14.0200	14.1000	-2.826%	559,472	+5.248%
2025-10-03	14.6200	14.8750	14.5000	14.5100	-0.684%	349,745	+2.274%
2025-10-02	14.6600	14.9000	14.5750	14.6100	-0.680%	301,903	+1.574%
2025-10-01	14.9300	15.1400	14.4399	14.7100	-2.583%	409,191	+0.884%
2025-09-30	14.8400	15.4450	14.8400	15.1000	+1.274%	521,629	-1.722%
2025-09-29	14.8900	15.0300	14.6500	14.9100	+0.811%	334,055	-0.469%
2025-09-26	14.6000	14.8750	14.5511	14.7900	+1.232%	384,196	+0.338%
2025-09-25	14.5000	14.8200	14.4550	14.6100	+0.412%	315,754	+1.574%
2025-09-24	14.7000	14.8500	14.4200	14.5500	-1.121%	729,290	+1.993%
2025-09-23	14.4000	15.4500	14.2950	14.7150	+3.408%	776,083	+0.849%
2025-09-22	14.2500	14.3100	14.0400	14.2300	+0.708%	412,182	+4.287%
2025-09-19	14.2600	14.3600	13.9400	14.1300	-1.636%	1,273,006	+5.025%
2025-09-18	14.4200	14.5200	14.1900	14.3650	+0.736%	345,652	+3.307%
2025-09-17	14.0000	14.6600	13.9150	14.2600	+2.296%	661,020	+4.067%
2025-09-16	14.1400	14.1400	13.8750	13.9400	-0.072%	361,213	+6.456%
2025-09-15	14.0000	14.0750	13.8100	13.9500	0.000%	419,850	+6.380%
2025-09-12	13.8600	14.1100	13.8600	13.9500	+0.072%	435,449	+6.380%
2025-09-11	13.3500	13.9950	13.3500	13.9400	+4.030%	433,693	+6.456%
2025-09-10	13.5000	13.5000	13.1884	13.4000	-0.888%	514,702	+10.746%
2025-09-09	13.8100	13.9000	13.4800	13.5200	-2.943%	386,401	+9.763%
2025-09-08	13.7900	14.0150	13.6200	13.9300	+0.650%	387,539	+6.533%
2025-09-05	13.9700	14.3700	13.8050	13.8400	-1.143%	314,927	+7.225%
2025-09-04	14.0500	14.1550	13.8620	14.0000	-0.498%	378,456	+6.000%
2025-09-03	14.0900	14.3281	13.9550	14.0700	-1.055%	457,382	+5.473%
2025-09-02	14.3400	14.6000	14.1150	14.2200	-1.728%	404,825	+4.360%
2025-08-29	14.3300	14.6350	14.3089	14.4700	-1.094%	518,611	+2.557%
2025-08-28	14.5900	14.6900	14.4700	14.6300	+0.550%	401,025	+1.435%
2025-08-27	14.1400	14.5700	14.1400	14.5500	+2.900%	382,599	+1.993%
2025-08-26	14.3400	14.4300	14.0750	14.1400	-1.669%	638,058	+4.950%
2025-08-25	14.3600	14.4700	14.1526	14.3800	+0.139%	346,886	+3.199%
2025-08-22	13.9500	14.4100	13.8500	14.3600	+3.087%	389,162	+3.343%
2025-08-21	13.6500	14.0400	13.5300	13.9300	+1.383%	395,031	+6.533%
2025-08-20	13.5800	13.9100	13.4200	13.7400	+0.955%	400,888	+8.006%
2025-08-19	13.7500	13.8900	13.3900	13.6100	-1.090%	573,408	+9.037%
2025-08-18	14.2300	14.2900	13.6200	13.7600	-3.030%	545,594	+7.849%
2025-08-15	14.7400	14.7400	14.1400	14.1900	-3.206%	670,852	+4.581%
2025-08-14	14.5200	14.8000	14.2350	14.6600	-0.610%	524,905	+1.228%
2025-08-13	15.0900	15.3550	14.6300	14.7500	-1.470%	1,155,489	+0.610%
2025-08-12	14.9000	15.4300	14.0000	14.9700	+19.188%	2,411,797	-0.868%
2025-08-11	12.2000	12.9200	12.2000	12.5600	+5.325%	1,021,072	+18.153%
2025-08-08	12.3200	12.3700	11.8925	11.9250	-3.480%	876,460	+24.444%
2025-08-07	13.5600	13.5900	12.0750	12.3550	-12.562%	1,727,576	+20.113%
2025-08-06	14.2600	14.3500	13.8884	14.1300	-0.353%	398,865	+5.025%
2025-08-05	14.2700	14.3700	14.0300	14.1800	-0.561%	278,627	+4.654%
2025-08-04	14.1500	14.4150	14.0600	14.2600	+1.135%	249,489	+4.067%
2025-08-01	14.2500	14.4400	13.9600	14.1000	-2.490%	389,662	+5.248%
2025-07-31	14.3000	14.4700	14.0300	14.4600	+1.084%	432,670	+2.628%
2025-07-30	14.5000	14.7200	14.0699	14.3050	+0.035%	480,234	+3.740%
2025-07-29	14.7900	14.8300	14.2400	14.3000	-3.248%	364,874	+3.776%
2025-07-28	14.9000	14.9500	14.6700	14.7800	-0.872%	267,659	+0.406%
2025-07-25	15.0000	15.0000	14.6600	14.9100	-0.534%	361,421	-0.469%
2025-07-24	15.5600	15.6350	14.9750	14.9900	-4.095%	448,434	-1.001%
2025-07-23	14.5800	15.6900	14.5800	15.6300	+7.571%	489,588	-5.054%
2025-07-22	14.7000	14.7000	14.3200	14.5300	+0.693%	361,252	+2.134%
2025-07-21	14.7600	14.9000	14.3016	14.4300	-1.903%	355,445	+2.841%
2025-07-18	15.2400	15.2600	14.7050	14.7100	-2.292%	348,423	+0.884%
2025-07-17	15.0200	15.3000	14.9600	15.0550	-0.496%	324,373	-1.428%
2025-07-16	15.2000	15.3900	14.9300	15.1300	+0.598%	289,494	-1.917%
2025-07-15	15.5600	15.6499	15.0300	15.0400	-3.155%	355,139	-1.330%
2025-07-14	14.9900	15.6300	14.9200	15.5300	+2.916%	331,603	-4.443%
2025-07-11	15.2900	15.3700	14.9600	15.0900	-2.077%	382,956	-1.657%
2025-07-10	15.5200	15.7800	15.3300	15.4100	-0.323%	373,726	-3.699%
2025-07-09	15.0600	15.7000	14.9300	15.4600	+3.204%	492,749	-4.010%
2025-07-08	14.2700	15.0600	14.2700	14.9800	+5.345%	513,204	-0.935%
2025-07-07	14.5500	14.7800	14.1900	14.2200	-3.886%	366,131	+4.360%
2025-07-03	14.5700	14.9800	14.4000	14.7950	+1.684%	201,863	+0.304%
2025-07-02	14.1500	14.6600	14.0750	14.5500	+3.559%	507,834	+1.993%
2025-07-01	13.7100	14.1800	13.7090	14.0500	+1.664%	359,798	+5.623%
2025-06-30	13.5100	13.8400	13.4400	13.8200	+2.446%	389,186	+7.381%
2025-06-27	13.8300	14.0737	13.3800	13.4900	-1.641%	1,841,296	+10.007%
2025-06-26	13.3500	14.1800	13.3500	13.7150	+1.593%	568,264	+8.203%
2025-06-25	13.7100	13.7500	13.3100	13.5000	-1.388%	296,708	+9.926%
2025-06-24	13.5800	13.8200	13.4450	13.6900	+1.033%	376,891	+8.400%
2025-06-23	13.5200	13.8000	13.1600	13.5500	+0.222%	365,835	+9.520%
2025-06-20	13.2100	13.8400	13.2100	13.5200	+3.443%	1,574,405	+9.763%
2025-06-18	12.9000	13.3400	12.8700	13.0700	+0.927%	398,735	+13.542%
2025-06-17	13.1300	13.3100	12.7900	12.9500	-2.338%	441,578	+14.595%
2025-06-16	13.2200	13.4000	13.0900	13.2600	+2.000%	361,681	+11.916%
2025-06-13	13.0100	13.3050	12.9000	13.0000	-1.216%	444,673	+14.154%
2025-06-12	13.4400	13.4400	13.0700	13.1600	-1.864%	396,036	+12.766%
2025-06-11	13.5900	13.9400	13.3500	13.4100	-1.106%	514,950	+10.664%
2025-06-10	13.3700	13.6800	13.3103	13.5600	+1.270%	744,042	+9.440%
2025-06-09	13.2500	13.6850	13.2480	13.3900	+1.670%	461,509	+10.829%
2025-06-06	12.9700	13.2050	12.9100	13.1700	+2.650%	373,592	+12.680%
2025-06-05	12.8000	13.0900	12.7000	12.8300	+0.313%	541,171	+15.666%
2025-06-04	13.6500	13.7450	12.7400	12.7900	-5.644%	761,138	+16.028%
2025-06-03	13.8300	13.9100	13.4900	13.5550	-2.412%	637,831	+9.480%
2025-06-02	13.9400	14.0500	13.6800	13.8900	-0.998%	279,069	+6.839%
2025-05-30	14.1500	14.3000	13.9150	14.0300	-2.839%	529,370	+5.773%
2025-05-29	14.4500	14.4900	14.1350	14.4400	+0.417%	413,723	+2.770%
2025-05-28	14.3600	14.4950	14.2150	14.3800	+0.139%	380,222	+3.199%
2025-05-27	14.3000	14.4823	14.2150	14.3600	+1.628%	276,495	+3.343%
2025-05-23	13.9700	14.2050	13.7700	14.1300	+0.713%	340,333	+5.025%
2025-05-22	14.1600	14.3400	14.0150	14.0300	-0.918%	379,010	+5.773%
2025-05-21	14.5000	14.5950	14.1600	14.1600	-3.739%	351,775	+4.802%
2025-05-20	14.6900	14.9050	14.6001	14.7100	-0.136%	253,086	+0.884%
2025-05-19	14.8100	14.9000	14.6500	14.7300	-1.439%	264,561	+0.747%
2025-05-16	15.4200	15.5899	14.8714	14.9450	-2.702%	389,556	-0.703%
2025-05-15	15.8100	15.9200	15.3200	15.3600	-2.785%	335,621	-3.385%
2025-05-14	15.7900	15.8400	15.5200	15.8000	-0.878%	334,183	-6.076%
2025-05-13	15.9900	16.1700	15.9000	15.9400	+0.252%	366,985	-6.901%
2025-05-12	15.7600	15.9400	15.4700	15.9000	+4.331%	385,141	-6.667%
2025-05-09	14.9800	15.3600	14.7000	15.2400	+2.042%	427,359	-2.625%
2025-05-08	14.1140	15.7850	14.0000	14.9350	-4.812%	626,176	-0.636%
2025-05-07	15.8100	15.9700	15.5600	15.6900	+0.965%	525,344	-5.417%
2025-05-06	15.0900	15.6350	14.8254	15.5400	+1.502%	286,511	-4.505%
2025-05-05	15.0900	15.4480	14.6500	15.3100	-0.098%	317,752	-3.070%
2025-05-02	14.7700	15.4700	14.7700	15.3250	+4.966%	389,260	-3.165%
2025-05-01	14.4000	14.7500	14.2100	14.6000	+1.389%	431,230	+1.644%
2025-04-30	14.1600	14.4700	13.8800	14.4000	-0.552%	305,198	+3.056%
2025-04-29	14.7500	14.8450	14.2600	14.4800	-2.623%	332,220	+2.486%
2025-04-28	14.8000	15.1200	14.7600	14.8700	+0.609%	218,358	-0.202%
2025-04-25	14.5300	14.7800	14.4005	14.7800	+1.441%	233,826	+0.406%
2025-04-24	14.1600	14.6000	14.0600	14.5700	+1.746%	289,496	+1.853%
2025-04-23	14.7100	14.9199	14.2600	14.3200	+0.421%	280,015	+3.631%
2025-04-22	14.0400	14.3800	13.8700	14.2600	+2.812%	466,685	+4.067%
2025-04-21	14.0800	14.1200	13.5900	13.8700	-1.909%	289,327	+6.994%
2025-04-17	14.0000	14.2599	13.8926	14.1400	+1.072%	256,201	+4.950%
2025-04-16	14.2800	14.3700	13.8250	13.9900	-2.712%	261,241	+6.076%
2025-04-15	14.2800	14.6400	14.1300	14.3800	-0.139%	330,372	+3.199%
2025-04-14	14.0000	14.5400	13.8600	14.4000	+5.263%	624,224	+3.056%
2025-04-11	13.6100	13.8300	13.0000	13.6800	+3.715%	723,067	+8.480%
2025-04-10	13.9600	13.9600	13.0000	13.1900	-6.719%	383,233	+12.509%
2025-04-09	13.1100	14.3000	12.7000	14.1400	+5.759%	706,748	+4.950%
2025-04-08	14.1900	14.1900	13.1600	13.3700	+0.602%	853,475	+10.995%
2025-04-07	13.2600	14.2600	12.9900	13.2900	-3.556%	578,947	+11.663%
2025-04-04	14.1800	14.4150	13.6400	13.7800	-6.513%	568,885	+7.692%
2025-04-03	15.4000	15.4300	14.7300	14.7400	-8.447%	579,822	+0.678%
2025-04-02	15.7000	16.1300	15.5700	16.1000	+1.194%	214,290	-7.826%
2025-04-01	15.8200	16.1700	15.6850	15.9100	-0.126%	407,808	-6.725%
2025-03-31	15.3100	16.0600	15.2750	15.9300	+1.919%	318,656	-6.842%
2025-03-28	15.6400	15.8200	15.2345	15.6300	-0.255%	623,620	-5.054%
2025-03-27	16.7800	16.8450	15.6300	15.6700	-6.559%	330,859	-5.297%
2025-03-26	16.7000	16.9500	16.5200	16.7700	+0.479%	361,611	-11.509%
2025-03-25	16.9600	17.0100	16.2900	16.6900	+0.968%	458,555	-11.084%
2025-03-24	16.3500	16.7700	16.1600	16.5300	-2.535%	553,002	-10.224%
2025-03-21	16.6100	17.1800	16.4250	16.9600	+1.193%	1,321,906	-12.500%
2025-03-20	16.2100	16.9500	16.1200	16.7600	+2.133%	404,957	-11.456%
2025-03-19	15.9400	16.4200	15.7800	16.4100	+2.627%	308,459	-9.567%
2025-03-18	15.5200	16.0100	15.2950	15.9900	+2.830%	418,148	-7.192%
2025-03-17	14.9800	15.5800	14.8700	15.5500	+4.714%	312,852	-4.566%
2025-03-14	14.4700	14.9450	14.3850	14.8500	+3.197%	347,637	-0.067%
2025-03-13	14.4400	14.9750	14.3000	14.3900	+0.489%	476,145	+3.127%
2025-03-12	14.4500	14.6073	13.9400	14.3200	-0.070%	513,585	+3.631%
2025-03-11	13.8000	14.4300	13.7050	14.3300	+3.841%	431,471	+3.559%
2025-03-10	13.9900	14.3300	13.6300	13.8000	-4.167%	693,172	+7.536%
2025-03-07	14.6600	15.0500	14.2868	14.4000	-1.505%	403,407	+3.056%
2025-03-06	14.1500	14.6700	14.0000	14.6200	+2.024%	499,843	+1.505%
2025-03-05	13.9000	14.4800	13.7705	14.3300	+5.678%	399,045	+3.559%
2025-03-04	13.7100	13.8500	13.5210	13.5600	-2.516%	515,434	+9.440%
2025-03-03	14.4700	14.4700	13.5300	13.9100	-4.201%	511,372	+6.686%
2025-02-28	13.8700	14.6700	13.7596	14.5200	+4.686%	317,870	+2.204%
2025-02-27	14.3800	14.3900	12.7700	13.8700	-4.014%	511,706	+6.994%
2025-02-26	14.5200	14.9400	14.3300	14.4500	-1.230%	205,397	+2.699%
2025-02-25	15.1300	15.1650	14.5100	14.6300	-3.305%	239,444	+1.435%