Dark

SSP
The E.W. Scripps Company
stock NASDAQ

At Close

Sep 29, 2026 3:59:57 PM EDT

2.61USD-2.974%(-0.08)508,303

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 8:22:30 AM EDT

2.69USD0.000%(0.00)130

After-hours

Sep 29, 2026 4:26:30 PM EDT

2.61USD0.000%(0.00)8,092

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	2.6700	2.7600	2.5800	2.6100	-2.974%	508,307	0.000%
2026-09-28	2.7700	2.8300	2.6700	2.6900	-2.536%	424,089	-2.974%
2026-09-25	2.8600	2.8700	2.7500	2.7600	-3.833%	578,366	-5.435%
2026-09-24	3.0400	3.0900	2.8550	2.8700	-4.967%	585,700	-9.059%
2026-09-23	3.1000	3.1800	3.0100	3.0200	-3.205%	437,295	-13.576%
2026-09-22	3.1400	3.1850	3.0950	3.1200	+0.971%	390,477	-16.346%
2026-09-21	3.0200	3.2250	3.0200	3.0900	+2.318%	436,455	-15.534%
2026-09-18	3.0300	3.0500	2.9800	3.0200	-1.307%	2,161,654	-13.576%
2026-09-17	3.1800	3.1950	3.0300	3.0600	-2.548%	726,307	-14.706%
2026-09-16	3.2100	3.2400	3.0900	3.1400	-2.181%	582,366	-16.879%
2026-09-15	3.1700	3.2800	3.0800	3.2100	+1.582%	481,070	-18.692%
2026-09-14	3.1500	3.2500	3.1300	3.1600	0.000%	408,171	-17.405%
2026-09-11	3.1500	3.2500	3.0550	3.1600	+1.935%	1,039,252	-17.405%
2026-09-10	3.1200	3.2950	3.0800	3.1000	-1.116%	614,420	-15.806%
2026-09-09	3.1800	3.1800	3.0900	3.1350	-2.336%	594,988	-16.746%
2026-09-08	3.2700	3.2750	3.1150	3.2100	-2.727%	773,248	-18.692%
2026-09-04	3.2800	3.3800	3.2300	3.3000	-0.901%	471,960	-20.909%
2026-09-03	3.3000	3.4200	3.2300	3.3300	+2.462%	430,629	-21.622%
2026-09-02	3.2600	3.3900	3.1700	3.2500	-0.307%	878,424	-19.692%
2026-09-01	3.2800	3.4000	3.1800	3.2600	-1.511%	868,847	-19.939%
2026-08-31	3.3800	3.3800	3.1535	3.3100	+1.534%	369,185	-21.148%
2026-08-28	3.1700	3.2800	3.1700	3.2600	+2.194%	340,118	-19.939%
2026-08-27	3.1100	3.2400	3.0850	3.1900	+1.270%	545,676	-18.182%
2026-08-26	3.2900	3.3100	3.1150	3.1500	-4.255%	393,410	-17.143%
2026-08-25	3.2900	3.3700	3.2500	3.2900	-0.904%	364,693	-20.669%
2026-08-24	3.2700	3.4200	3.2500	3.3200	+1.529%	322,556	-21.386%
2026-08-21	3.2800	3.3700	3.2350	3.2700	-0.608%	828,987	-20.183%
2026-08-20	3.4200	3.4300	3.2709	3.2900	-4.913%	279,169	-20.669%
2026-08-19	3.3200	3.4950	3.3000	3.4600	+4.848%	467,314	-24.566%
2026-08-18	3.2700	3.4200	3.2300	3.3000	+1.227%	306,166	-20.909%
2026-08-17	3.3400	3.4250	3.1700	3.2600	-5.507%	796,286	-19.939%
2026-08-14	3.3500	3.5000	3.3300	3.4500	+2.985%	533,509	-24.348%
2026-08-13	3.3800	3.4780	3.3100	3.3500	-1.180%	477,311	-22.090%
2026-08-12	3.2700	3.4200	3.2690	3.3900	+2.417%	460,406	-23.009%
2026-08-11	3.4200	3.4200	3.0450	3.3100	-0.601%	1,226,672	-21.148%
2026-08-10	3.2800	3.6600	3.2700	3.3300	+0.301%	730,938	-21.622%
2026-08-07	2.8700	3.8500	2.6500	3.3200	+12.542%	1,914,395	-21.386%
2026-08-06	2.8700	3.2550	2.8500	2.9500	+2.787%	1,877,491	-11.525%
2026-08-05	2.8100	2.9050	2.7900	2.8700	+0.702%	351,142	-9.059%
2026-08-04	2.8100	2.8800	2.8100	2.8500	+1.064%	244,966	-8.421%
2026-08-03	2.8300	2.9800	2.8000	2.8200	+0.356%	521,566	-7.447%
2026-07-31	2.7900	2.8400	2.7800	2.8100	-0.531%	439,648	-7.117%
2026-07-30	2.9000	2.9238	2.6550	2.8250	-4.237%	674,020	-7.611%
2026-07-29	3.0700	3.0850	2.9150	2.9500	-4.221%	465,622	-11.525%
2026-07-28	3.0000	3.0950	2.9800	3.0800	+4.054%	383,633	-15.260%
2026-07-27	3.1100	3.1100	2.9550	2.9600	-1.003%	202,550	-11.824%
2026-07-24	2.9300	3.0690	2.9000	2.9900	+1.701%	548,572	-12.709%
2026-07-23	3.1100	3.1500	2.9000	2.9400	-7.256%	890,013	-11.224%
2026-07-22	3.2300	3.2550	3.0650	3.1700	-2.761%	380,250	-17.666%
2026-07-21	3.2000	3.3100	3.1400	3.2600	+0.617%	575,515	-19.939%
2026-07-20	3.2780	3.3150	3.1000	3.2400	+4.516%	560,420	-19.444%
2026-07-17	3.0600	3.1450	3.0100	3.1000	-0.958%	714,810	-15.806%
2026-07-16	3.1300	3.1650	3.0200	3.1300	+1.294%	694,957	-16.613%
2026-07-15	2.8000	3.2255	2.8000	3.0900	+9.964%	1,083,208	-15.534%
2026-07-14	2.9300	2.9700	2.8000	2.8100	-5.387%	795,069	-7.117%
2026-07-13	3.0200	3.1000	2.8850	2.9700	-1.656%	696,148	-12.121%
2026-07-10	2.9000	3.0650	2.8300	3.0200	+4.498%	818,760	-13.576%
2026-07-09	3.1200	3.1500	2.8900	2.8900	-8.254%	814,521	-9.689%
2026-07-08	3.1200	3.1700	3.0700	3.1500	0.000%	413,060	-17.143%
2026-07-07	3.1400	3.1950	3.0950	3.1500	+0.962%	454,485	-17.143%
2026-07-06	3.1200	3.2150	3.0600	3.1200	0.000%	465,822	-16.346%
2026-07-02	3.1100	3.2494	3.0900	3.1200	0.000%	485,954	-16.346%
2026-07-01	2.8750	3.2300	2.7900	3.1200	+12.635%	999,116	-16.346%
2026-06-30	2.8900	2.8900	2.7300	2.7700	-2.807%	445,148	-5.776%
2026-06-29	2.8700	2.9300	2.7350	2.8500	-1.724%	2,193,584	-8.421%
2026-06-26	2.6500	2.9100	2.6400	2.9000	+9.434%	1,406,008	-10.000%
2026-06-25	2.8100	2.8100	2.6300	2.6500	-5.694%	719,781	-1.509%
2026-06-24	2.8200	2.9050	2.7850	2.8100	-0.707%	474,683	-7.117%
2026-06-23	2.8000	2.8900	2.7900	2.8300	+0.355%	509,195	-7.774%
2026-06-22	2.7500	2.8350	2.7000	2.8200	+2.545%	507,277	-7.447%
2026-06-18	2.6400	2.7600	2.5000	2.7500	+3.774%	3,069,495	-5.091%
2026-06-17	2.8900	2.9150	2.6400	2.6500	-7.986%	1,245,293	-1.509%
2026-06-16	2.9000	2.9550	2.8400	2.8800	-0.346%	731,583	-9.375%
2026-06-15	3.0000	3.0400	2.8900	2.8900	-3.344%	543,296	-9.689%
2026-06-12	3.0500	3.0500	2.9200	2.9900	-0.993%	581,779	-12.709%
2026-06-11	3.0700	3.0800	2.9500	3.0200	-2.265%	712,655	-13.576%
2026-06-10	3.3800	3.3900	3.0750	3.0900	-8.580%	704,794	-15.534%
2026-06-09	3.4500	3.5250	3.2850	3.3800	-0.880%	656,340	-22.781%
2026-06-08	3.4200	3.4650	3.3600	3.4100	0.000%	483,485	-23.460%
2026-06-05	3.3500	3.4450	3.2950	3.4100	+2.096%	569,717	-23.460%
2026-06-04	3.6000	3.6700	3.2850	3.3400	-6.180%	841,214	-21.856%
2026-06-03	3.4200	3.6497	3.2250	3.5600	+3.488%	972,671	-26.685%
2026-06-02	3.4200	3.4600	3.3750	3.4400	0.000%	387,936	-24.128%
2026-06-01	3.3900	3.5250	3.3900	3.4400	+1.475%	409,175	-24.128%
2026-05-29	3.4600	3.5050	3.3900	3.3900	-3.143%	423,431	-23.009%
2026-05-28	3.3600	3.5200	3.3300	3.5000	+2.941%	349,469	-25.429%
2026-05-27	3.4200	3.4650	3.3300	3.4000	-0.585%	497,791	-23.235%
2026-05-26	3.4200	3.4350	3.3200	3.4200	0.000%	607,155	-23.684%
2026-05-22	3.5400	3.5850	3.3950	3.4200	-2.006%	377,460	-23.684%
2026-05-21	3.3000	3.5100	3.2700	3.4900	+5.120%	427,799	-25.215%
2026-05-20	3.2200	3.4000	3.1800	3.3200	+2.786%	665,489	-21.386%
2026-05-19	3.5000	3.6200	3.2200	3.2300	-7.714%	962,239	-19.195%
2026-05-18	3.4100	3.5600	3.3650	3.5000	+3.550%	895,148	-25.429%
2026-05-15	3.4800	3.6250	3.3100	3.3800	-4.249%	764,348	-22.781%
2026-05-14	3.4900	3.5900	3.4500	3.5300	+1.437%	783,339	-26.062%
2026-05-13	3.5600	3.5750	3.4250	3.4800	-2.247%	780,757	-25.000%
2026-05-12	3.6900	3.8700	3.5600	3.5600	-6.069%	1,216,182	-26.685%
2026-05-11	4.4700	4.4951	3.6200	3.7900	-16.428%	1,382,090	-31.135%
2026-05-08	4.5500	4.9499	4.1900	4.5350	-3.098%	966,440	-42.448%
2026-05-07	4.9500	4.9600	4.5810	4.6800	-5.071%	980,003	-44.231%
2026-05-06	4.9900	5.1700	4.9250	4.9300	+0.203%	577,701	-47.059%
2026-05-05	4.8900	5.0200	4.8150	4.9200	+1.235%	381,288	-46.951%
2026-05-04	4.9800	5.0000	4.7200	4.8600	-2.213%	494,486	-46.296%
2026-05-01	4.7900	5.0200	4.6700	4.9700	+3.758%	507,676	-47.485%
2026-04-30	4.4700	4.8250	4.4000	4.7900	+7.399%	571,890	-45.511%
2026-04-29	4.5600	4.5650	4.4150	4.4600	-3.672%	535,705	-41.480%
2026-04-28	4.6100	4.7200	4.5091	4.6300	0.000%	367,405	-43.629%
2026-04-27	4.7300	4.8350	4.6050	4.6300	-2.526%	354,116	-43.629%
2026-04-24	4.8500	4.9000	4.6850	4.7500	-2.263%	512,126	-45.053%
2026-04-23	5.0500	5.0850	4.7750	4.8600	-3.571%	447,567	-46.296%
2026-04-22	4.9700	5.0900	4.8600	5.0400	+2.231%	412,803	-48.214%
2026-04-21	5.1800	5.3900	4.9200	4.9300	-4.457%	903,002	-47.059%
2026-04-20	4.8700	5.2850	4.8300	5.1600	+4.453%	609,018	-49.419%
2026-04-17	4.8700	5.0850	4.7700	4.9400	+3.347%	530,496	-47.166%
2026-04-16	4.8000	4.9050	4.6250	4.7800	-0.624%	585,909	-45.397%
2026-04-15	4.3700	5.0550	4.3700	4.8100	+10.069%	1,311,090	-45.738%
2026-04-14	4.2400	4.4750	4.2400	4.3700	+1.865%	433,060	-40.275%
2026-04-13	4.0700	4.3950	4.0200	4.2900	+4.380%	522,682	-39.161%
2026-04-10	4.0100	4.1200	3.9450	4.1100	+2.494%	359,436	-36.496%
2026-04-09	3.9500	4.0450	3.8750	4.0100	+1.008%	425,676	-34.913%
2026-04-08	3.8800	4.0200	3.8509	3.9700	+4.199%	474,695	-34.257%
2026-04-07	3.8400	3.9000	3.7350	3.8100	-1.550%	455,281	-31.496%
2026-04-06	3.6400	3.8900	3.6400	3.8700	+6.027%	716,070	-32.558%
2026-04-02	3.5400	3.6850	3.5100	3.6500	+2.241%	445,376	-28.493%
2026-04-01	3.7800	3.8000	3.5450	3.5700	-4.032%	533,637	-26.891%
2026-03-31	3.8700	3.8750	3.6100	3.7200	-1.847%	632,825	-29.839%
2026-03-30	3.7700	3.8800	3.6700	3.7900	+1.609%	629,518	-31.135%
2026-03-27	3.5800	3.7700	3.5200	3.7300	+3.039%	426,737	-30.027%
2026-03-26	3.4800	3.6900	3.4800	3.6200	+2.260%	444,723	-27.901%
2026-03-25	3.5100	3.6150	3.4500	3.5400	+2.312%	429,909	-26.271%
2026-03-24	3.7100	3.7500	3.3900	3.4600	-8.223%	729,779	-24.566%
2026-03-23	3.4500	3.8850	3.4500	3.7700	+11.869%	965,224	-30.769%
2026-03-20	3.3000	3.5750	3.3000	3.3700	+3.058%	2,760,184	-22.552%
2026-03-19	3.2900	3.3750	3.2450	3.2700	-3.254%	708,016	-20.183%
2026-03-18	3.6300	3.6300	3.2900	3.3800	-6.630%	1,292,455	-22.781%
2026-03-17	3.8800	3.9300	3.5900	3.6200	-6.701%	707,929	-27.901%
2026-03-16	4.0100	4.0150	3.8500	3.8800	-2.267%	643,163	-32.732%
2026-03-13	4.0700	4.1600	3.8250	3.9700	-2.457%	619,274	-34.257%
2026-03-12	4.3500	4.4300	4.0400	4.0700	-2.398%	948,310	-35.872%
2026-03-11	4.7000	4.7400	4.0350	4.1700	-5.227%	939,852	-37.410%
2026-03-10	4.6000	4.7500	4.4000	4.4000	-4.348%	1,131,356	-40.682%
2026-03-09	4.7700	4.7700	4.2500	4.6000	+0.656%	1,142,387	-43.261%
2026-03-06	4.6200	4.7800	4.4450	4.5700	+3.628%	1,401,523	-42.888%
2026-03-05	4.3300	4.5000	4.0900	4.4100	+7.299%	1,436,558	-40.816%
2026-03-04	3.8800	4.3200	3.8000	4.1100	+5.115%	1,174,386	-36.496%
2026-03-03	3.7400	3.9650	3.6350	3.9100	+1.295%	835,288	-33.248%
2026-03-02	4.0400	4.0400	3.7500	3.8600	-6.988%	467,381	-32.383%
2026-02-27	3.6700	4.1700	3.5500	4.1500	+12.466%	917,184	-37.108%
2026-02-26	3.6500	3.8850	3.6450	3.6900	+1.653%	591,270	-29.268%
2026-02-25	3.5200	3.6300	3.4050	3.6300	+4.611%	500,607	-28.099%
2026-02-24	3.4500	3.6100	3.4500	3.4700	+0.580%	279,500	-24.784%
2026-02-23	3.6900	3.6900	3.3850	3.4500	-7.008%	319,682	-24.348%
2026-02-20	3.6600	3.7300	3.5923	3.7100	+1.090%	199,735	-29.650%
2026-02-19	3.5600	3.6700	3.5600	3.6700	+1.944%	214,535	-28.883%
2026-02-18	3.4400	3.6100	3.4100	3.6000	+4.956%	264,199	-27.500%
2026-02-17	3.4800	3.5193	3.2950	3.4300	-1.437%	420,396	-23.907%
2026-02-13	3.5400	3.5750	3.4300	3.4800	-1.695%	344,415	-25.000%
2026-02-12	3.6600	3.7200	3.4400	3.5400	-2.747%	350,503	-26.271%
2026-02-11	3.8100	3.9500	3.6050	3.6400	-3.958%	565,472	-28.297%
2026-02-10	3.6100	3.8851	3.6000	3.7900	+4.696%	487,756	-31.135%
2026-02-09	3.5000	3.8100	3.5000	3.6200	+6.785%	1,102,221	-27.901%
2026-02-06	3.3200	3.4500	3.2650	3.3900	+3.988%	317,643	-23.009%
2026-02-05	3.4000	3.4150	3.2600	3.2600	-4.678%	414,732	-19.939%
2026-02-04	3.4200	3.4550	3.3450	3.4200	0.000%	477,297	-23.684%
2026-02-03	3.5300	3.5300	3.3100	3.4200	-2.564%	424,532	-23.684%
2026-02-02	3.3500	3.7300	3.3100	3.5100	+4.776%	987,401	-25.641%
2026-01-30	3.4300	3.4900	3.3300	3.3500	-3.179%	688,142	-22.090%
2026-01-29	3.3800	3.4800	3.2950	3.4600	+2.976%	436,959	-24.566%
2026-01-28	3.5000	3.5500	3.3250	3.3600	-2.041%	396,200	-22.321%
2026-01-27	3.3800	3.4700	3.3300	3.4300	+1.780%	315,678	-23.907%
2026-01-26	3.4300	3.4500	3.3650	3.3700	-2.319%	272,765	-22.552%
2026-01-23	3.4800	3.5150	3.4100	3.4500	-1.146%	452,802	-24.348%
2026-01-22	3.4800	3.5450	3.3950	3.4900	+2.047%	485,857	-25.215%
2026-01-21	3.5200	3.5500	3.3300	3.4200	-2.841%	701,160	-23.684%
2026-01-20	3.5700	3.6000	3.5000	3.5200	-2.222%	336,656	-25.852%
2026-01-16	3.7500	3.8200	3.5900	3.6000	-2.439%	545,982	-27.500%
2026-01-15	3.6300	3.7500	3.5750	3.6900	+1.374%	400,502	-29.268%
2026-01-14	3.6300	3.6600	3.5700	3.6400	-0.546%	394,173	-28.297%
2026-01-13	3.6600	3.7450	3.5650	3.6600	+0.274%	395,118	-28.689%
2026-01-12	3.6500	3.7200	3.6050	3.6500	0.000%	380,618	-28.493%
2026-01-09	3.6800	3.7199	3.5750	3.6500	-0.815%	432,757	-28.493%
2026-01-08	3.7000	3.7850	3.6200	3.6800	-1.604%	432,284	-29.076%
2026-01-07	3.9000	3.9699	3.6150	3.7400	-3.608%	675,010	-30.214%
2026-01-06	4.0000	4.0100	3.8500	3.8800	-4.198%	691,179	-32.732%
2026-01-05	3.9500	4.0800	3.9200	4.0500	+2.532%	688,863	-35.556%
2026-01-02	3.9800	4.0498	3.9500	3.9500	-1.003%	536,932	-33.924%
2025-12-31	3.9900	4.0550	3.9400	3.9900	-0.250%	385,137	-34.586%
2025-12-30	3.9700	4.0200	3.8500	4.0000	+1.523%	457,874	-34.750%
2025-12-29	3.9200	3.9850	3.8600	3.9400	-0.505%	376,011	-33.756%
2025-12-26	4.0000	4.0300	3.8950	3.9600	-1.000%	293,779	-34.091%
2025-12-24	4.0000	4.0600	3.8750	4.0000	-1.720%	478,170	-34.750%
2025-12-23	3.9600	4.0700	3.9200	4.0700	+0.246%	769,079	-35.872%
2025-12-22	4.6200	4.6600	3.9950	4.0600	-13.617%	1,060,069	-35.714%
2025-12-19	4.7800	4.8600	4.5700	4.7000	-1.879%	2,621,543	-44.468%
2025-12-18	4.5900	4.9800	4.5602	4.7900	+5.275%	1,006,181	-45.511%
2025-12-17	4.7900	4.9000	4.5300	4.5500	-2.985%	1,295,760	-42.637%
2025-12-16	4.3900	4.8100	4.3640	4.6900	+6.349%	829,290	-44.350%
2025-12-15	4.3900	4.4600	4.2650	4.4100	+0.456%	509,816	-40.816%
2025-12-12	4.8800	4.8900	4.3400	4.3900	-10.408%	760,361	-40.547%
2025-12-11	4.7600	4.9300	4.6850	4.9000	+3.594%	702,753	-46.735%
2025-12-10	4.7300	4.8250	4.5800	4.7300	-0.211%	1,272,070	-44.820%
2025-12-09	4.5100	4.8100	4.3350	4.7400	+4.867%	1,149,832	-44.937%
2025-12-08	4.3500	4.5655	3.9900	4.5200	+3.908%	1,825,565	-42.257%
2025-12-05	4.4500	4.4700	4.3200	4.3500	-2.247%	708,858	-40.000%
2025-12-04	4.5100	4.5552	4.2400	4.4500	-2.198%	1,265,225	-41.348%
2025-12-03	4.3400	4.6451	4.3200	4.5500	+4.119%	963,855	-42.637%
2025-12-02	4.2500	4.5200	4.1900	4.3700	+3.066%	970,693	-40.275%
2025-12-01	4.2500	4.3958	4.1700	4.2400	+0.236%	899,846	-38.443%
2025-11-28	4.4100	4.4386	4.1200	4.2300	-4.299%	446,577	-38.298%
2025-11-26	4.3600	4.5000	4.2900	4.4200	+0.913%	1,389,598	-40.950%
2025-11-25	4.6400	4.6700	4.2300	4.3800	-1.129%	1,840,205	-40.411%
2025-11-24	4.0900	4.9100	3.8050	4.4300	+7.524%	6,013,213	-41.084%
2025-11-21	3.8800	4.1900	3.8700	4.1200	+4.040%	894,916	-36.650%
2025-11-20	4.2300	4.4600	3.9150	3.9600	-6.604%	1,117,857	-34.091%
2025-11-19	4.5400	4.9000	4.2050	4.2400	-3.196%	1,515,055	-38.443%
2025-11-18	4.3550	4.6725	4.2100	4.3800	+2.336%	2,761,199	-40.411%
2025-11-17	3.6900	4.4400	3.4300	4.2800	+39.869%	12,440,097	-39.019%
2025-11-14	3.0500	3.0750	2.9200	3.0600	-2.236%	580,395	-14.706%
2025-11-13	3.0300	3.1800	2.9600	3.1300	+1.954%	845,680	-16.613%
2025-11-12	3.0100	3.1000	2.9400	3.0700	+2.676%	879,613	-14.984%
2025-11-11	2.8200	3.0251	2.7300	2.9900	+6.028%	1,112,570	-12.709%
2025-11-10	2.5600	2.8400	2.5150	2.8200	+10.156%	1,220,540	-7.447%
2025-11-07	2.1400	2.8600	2.0400	2.5600	+24.878%	5,846,851	+1.953%
2025-11-06	2.1200	2.2650	2.0200	2.0500	-2.844%	1,144,438	+27.317%
2025-11-05	2.1800	2.1900	2.0350	2.1100	-2.765%	714,984	+23.697%
2025-11-04	2.3300	2.3300	2.1200	2.1700	-7.660%	658,219	+20.276%
2025-11-03	2.4100	2.4800	2.3400	2.3500	-3.292%	847,599	+11.064%
2025-10-31	2.3100	2.4300	2.3100	2.4300	+5.195%	379,889	+7.407%
2025-10-30	2.2900	2.3650	2.2600	2.3100	-0.431%	454,885	+12.987%
2025-10-29	2.4400	2.4550	2.2650	2.3200	-6.073%	1,791,685	+12.500%
2025-10-28	2.4000	2.5350	2.3800	2.4700	+2.917%	1,103,762	+5.668%
2025-10-27	2.3500	2.4700	2.3500	2.4000	+2.128%	468,819	+8.750%
2025-10-24	2.4000	2.4150	2.3250	2.3500	-1.261%	428,732	+11.064%
2025-10-23	2.3800	2.4000	2.3400	2.3800	0.000%	363,158	+9.664%
2025-10-22	2.3300	2.4065	2.3100	2.3800	+2.146%	593,239	+9.664%
2025-10-21	2.2700	2.3350	2.2300	2.3300	+2.643%	300,575	+12.017%
2025-10-20	2.2000	2.2750	2.2000	2.2700	+4.608%	335,228	+14.978%
2025-10-17	2.2000	2.2100	2.1500	2.1700	-1.810%	405,452	+20.276%
2025-10-16	2.2800	2.3000	2.1350	2.2100	-3.070%	548,530	+18.100%
2025-10-15	2.3100	2.3200	2.2400	2.2800	-0.437%	365,772	+14.474%
2025-10-14	2.2400	2.3000	2.2000	2.2900	+2.232%	535,874	+13.974%
2025-10-13	2.2900	2.2950	2.2150	2.2400	-1.322%	466,201	+16.518%
2025-10-10	2.3400	2.3500	2.2150	2.2700	-2.991%	788,815	+14.978%
2025-10-09	2.4400	2.4400	2.3100	2.3400	-3.306%	966,096	+11.538%
2025-10-08	2.3900	2.4400	2.3100	2.4200	+1.681%	605,734	+7.851%
2025-10-07	2.4400	2.4500	2.3100	2.3800	-1.245%	715,701	+9.664%
2025-10-06	2.4900	2.5000	2.3700	2.4100	-2.823%	373,720	+8.299%
2025-10-03	2.5000	2.5900	2.4800	2.4800	-0.800%	348,256	+5.242%
2025-10-02	2.5600	2.6100	2.4650	2.5000	-1.961%	281,751	+4.400%
2025-10-01	2.4600	2.5800	2.4400	2.5500	+3.659%	612,976	+2.353%
2025-09-30	2.5100	2.6000	2.4500	2.4600	-3.150%	578,146	+6.098%
2025-09-29	2.7300	2.7300	2.5400	2.5400	-6.273%	578,265	+2.756%
2025-09-26	2.8200	2.8400	2.6700	2.7100	-3.559%	419,995	-3.690%
2025-09-25	2.8400	2.9000	2.7800	2.8100	-2.431%	413,227	-7.117%
2025-09-24	2.8800	2.9050	2.8100	2.8800	+0.699%	477,372	-9.375%
2025-09-23	2.8400	3.0150	2.8300	2.8600	+1.418%	450,962	-8.741%
2025-09-22	2.8300	2.8950	2.7837	2.8200	-1.742%	305,814	-7.447%
2025-09-19	2.9600	2.9750	2.8311	2.8700	-1.375%	1,734,136	-9.059%
2025-09-18	2.8800	2.9200	2.7950	2.9100	+2.465%	436,449	-10.309%
2025-09-17	2.7400	2.9050	2.7400	2.8400	+3.650%	346,439	-8.099%
2025-09-16	2.8100	2.8600	2.7300	2.7400	-2.491%	407,335	-4.745%
2025-09-15	2.9400	2.9700	2.7800	2.8100	-3.436%	428,669	-7.117%
2025-09-12	2.9100	3.0000	2.8200	2.9100	0.000%	362,796	-10.309%
2025-09-11	2.7700	2.9400	2.7450	2.9100	+4.676%	633,273	-10.309%
2025-09-10	2.9200	2.9200	2.7550	2.7800	-5.442%	579,048	-6.115%
2025-09-09	2.9700	3.0050	2.8750	2.9400	-1.672%	646,557	-11.224%
2025-09-08	2.9500	3.0100	2.8800	2.9900	+1.356%	275,306	-12.709%
2025-09-05	3.0300	3.0691	2.9350	2.9500	-1.993%	273,428	-11.525%
2025-09-04	3.0700	3.0800	2.9550	3.0100	-0.987%	764,012	-13.289%
2025-09-03	2.8600	3.1300	2.8500	3.0400	+5.556%	636,354	-14.145%
2025-09-02	2.9800	3.0000	2.8600	2.8800	-3.679%	375,629	-9.375%
2025-08-29	2.9900	3.0100	2.9200	2.9900	+0.673%	243,592	-12.709%
2025-08-28	3.1400	3.1400	2.9200	2.9700	-3.883%	380,824	-12.121%
2025-08-27	3.1200	3.1600	3.0700	3.0900	-0.643%	404,234	-15.534%
2025-08-26	3.2000	3.2400	3.1000	3.1100	-2.813%	277,339	-16.077%
2025-08-25	3.3100	3.3100	3.0800	3.2000	-3.323%	567,161	-18.438%
2025-08-22	3.1700	3.3200	3.1349	3.3100	+5.414%	727,779	-21.148%
2025-08-21	2.9000	3.2000	2.8500	3.1400	+7.904%	839,681	-16.879%
2025-08-20	2.9300	2.9550	2.7400	2.9100	-2.020%	634,412	-10.309%
2025-08-19	2.9000	3.1650	2.9000	2.9700	+3.125%	1,210,227	-12.121%
2025-08-18	2.9100	2.9400	2.8450	2.8800	-1.370%	490,879	-9.375%
2025-08-15	3.0000	3.0400	2.9100	2.9200	-2.013%	819,145	-10.616%
2025-08-14	3.0100	3.0700	2.8108	2.9800	-2.932%	1,080,293	-12.416%
2025-08-13	3.1900	3.2800	3.0150	3.0700	-2.848%	1,367,223	-14.984%
2025-08-12	2.5800	3.3650	2.5800	3.1600	+22.718%	2,195,834	-17.405%
2025-08-11	2.5800	2.7500	2.4900	2.5750	+2.183%	1,090,379	+1.359%
2025-08-08	2.7000	2.7500	2.4500	2.5200	-10.320%	1,817,478	+3.571%
2025-08-07	3.2000	3.2000	2.8001	2.8100	-10.510%	903,450	-7.117%
2025-08-06	2.9800	3.1500	2.9590	3.1400	+4.667%	448,604	-16.879%
2025-08-05	2.9800	3.0300	2.8000	3.0000	+0.671%	717,486	-13.000%
2025-08-04	2.9700	3.0247	2.8950	2.9800	+2.759%	315,645	-12.416%
2025-08-01	2.9200	2.9900	2.7850	2.9000	-3.010%	533,452	-10.000%
2025-07-31	3.0000	3.0800	2.9250	2.9900	-1.967%	543,911	-12.709%
2025-07-30	3.0700	3.2450	3.0300	3.0500	-0.974%	366,058	-14.426%
2025-07-29	3.3600	3.3600	3.0650	3.0800	-8.605%	585,973	-15.260%
2025-07-28	3.3300	3.3950	3.2250	3.3700	+1.201%	520,440	-22.552%
2025-07-25	3.3700	3.4000	3.0935	3.3300	-0.893%	547,858	-21.622%
2025-07-24	3.3300	3.4000	3.2500	3.3600	+0.299%	680,876	-22.321%
2025-07-23	3.2600	3.4050	3.1750	3.3500	+3.077%	407,037	-22.090%
2025-07-22	3.2400	3.3200	3.1450	3.2500	-0.307%	683,523	-19.692%
2025-07-21	3.2700	3.3150	3.1100	3.2600	-0.306%	733,626	-19.939%
2025-07-18	3.2100	3.2800	3.0500	3.2700	+0.926%	763,876	-20.183%
2025-07-17	3.4500	3.5200	3.2300	3.2400	-6.628%	576,708	-19.444%
2025-07-16	3.5100	3.6500	3.4350	3.4700	-2.254%	1,016,836	-24.784%
2025-07-15	3.7800	3.8400	3.5300	3.5500	-5.333%	774,352	-26.479%
2025-07-14	3.6600	3.7900	3.6100	3.7500	-0.266%	602,442	-30.400%
2025-07-11	4.0700	4.0800	3.6800	3.7600	-9.398%	1,167,981	-30.585%
2025-07-10	3.9700	4.1700	3.8000	4.1500	+4.534%	1,253,411	-37.108%
2025-07-09	3.6100	4.1050	3.6100	3.9700	+9.972%	1,710,823	-34.257%
2025-07-08	3.4700	3.7100	3.4200	3.6100	+5.556%	989,210	-27.701%
2025-07-07	3.2500	3.5850	3.2250	3.4200	+3.012%	1,475,146	-23.684%
2025-07-03	3.1500	3.3700	3.0966	3.3200	+5.063%	461,924	-21.386%
2025-07-02	3.0400	3.1850	2.9700	3.1600	+3.607%	842,206	-17.405%
2025-07-01	2.8800	3.0650	2.8650	3.0500	+3.741%	672,476	-14.426%
2025-06-30	2.8300	2.9600	2.7550	2.9400	+5.376%	850,014	-11.224%
2025-06-27	2.8700	2.8700	2.7000	2.7900	-2.105%	889,883	-6.452%
2025-06-26	2.9900	3.0050	2.8400	2.8500	-4.362%	589,666	-8.421%
2025-06-25	3.0500	3.0800	2.9300	2.9800	-2.614%	525,807	-12.416%
2025-06-24	3.1200	3.1652	3.0240	3.0600	-0.326%	504,935	-14.706%
2025-06-23	3.1400	3.1400	2.9450	3.0700	-1.603%	810,800	-14.984%
2025-06-20	3.0000	3.2200	2.9401	3.1200	+6.485%	2,282,688	-16.346%
2025-06-18	2.8300	3.1100	2.7850	2.9300	+3.169%	1,035,768	-10.922%
2025-06-17	2.8800	2.9300	2.7450	2.8400	-1.389%	795,666	-8.099%
2025-06-16	2.6900	2.9650	2.6500	2.8800	+10.769%	1,185,817	-9.375%
2025-06-13	2.4300	2.6550	2.4200	2.6000	+4.000%	800,219	+0.385%
2025-06-12	2.6500	2.6600	2.4900	2.5000	-7.063%	563,219	+4.400%
2025-06-11	2.8800	2.8800	2.6500	2.6900	-4.610%	784,317	-2.974%
2025-06-10	2.5000	2.9300	2.4500	2.8200	+12.800%	1,647,544	-7.447%
2025-06-09	2.3000	2.7200	2.3000	2.5000	+15.741%	1,717,726	+4.400%
2025-06-06	2.1500	2.2300	2.1400	2.1600	+1.887%	420,475	+20.833%
2025-06-05	2.1400	2.2050	2.0800	2.1200	-0.469%	754,845	+23.113%
2025-06-04	2.3600	2.4000	2.1200	2.1300	-9.362%	708,406	+22.535%
2025-06-03	2.2300	2.3800	2.1200	2.3500	+5.381%	887,708	+11.064%
2025-06-02	2.2000	2.3250	2.1500	2.2300	+0.450%	948,922	+17.040%
2025-05-30	2.3100	2.3350	2.1950	2.2200	-5.532%	575,299	+17.568%
2025-05-29	2.3700	2.4399	2.2700	2.3500	0.000%	683,151	+11.064%
2025-05-28	2.2900	2.3900	2.2300	2.3500	+2.620%	684,125	+11.064%
2025-05-27	2.2100	2.2950	2.1800	2.2900	+6.512%	546,787	+13.974%
2025-05-23	2.0600	2.1850	2.0400	2.1500	+1.896%	841,728	+21.395%
2025-05-22	2.0600	2.1400	2.0200	2.1100	+2.427%	763,172	+23.697%
2025-05-21	2.2500	2.3100	2.0500	2.0600	-9.649%	608,279	+26.699%
2025-05-20	2.3400	2.3850	2.2500	2.2800	-2.564%	411,205	+14.474%
2025-05-19	2.3500	2.4150	2.2801	2.3400	+0.429%	718,477	+11.538%
2025-05-16	2.3700	2.4500	2.3200	2.3300	-0.851%	640,413	+12.017%
2025-05-15	2.3400	2.3800	2.1950	2.3500	-0.844%	858,782	+11.064%
2025-05-14	2.5300	2.6200	2.3500	2.3700	-7.059%	815,922	+10.127%
2025-05-13	2.5200	2.6400	2.5000	2.5500	+1.594%	862,910	+2.353%
2025-05-12	2.4200	2.6000	2.3900	2.5100	+8.190%	1,023,514	+3.984%
2025-05-09	2.4800	2.6400	2.2900	2.3200	-10.425%	742,698	+12.500%
2025-05-08	2.4000	2.6850	2.3500	2.5900	+8.368%	1,107,554	+0.772%
2025-05-07	2.3600	2.4750	2.3250	2.3900	+2.137%	660,108	+9.205%
2025-05-06	2.3800	2.3849	2.2450	2.3400	-2.905%	552,561	+11.538%
2025-05-05	2.4400	2.4800	2.3000	2.4100	-1.633%	744,538	+8.299%
2025-05-02	1.9400	2.4700	1.9300	2.4500	+27.273%	1,801,564	+6.531%
2025-05-01	1.9800	2.0050	1.9050	1.9250	-4.229%	598,781	+35.584%
2025-04-30	2.1700	2.2300	1.9500	2.0100	-9.865%	1,037,124	+29.851%
2025-04-29	2.1000	2.2900	2.1000	2.2300	+4.206%	627,207	+17.040%
2025-04-28	2.1000	2.1700	2.0550	2.1400	+1.905%	559,996	+21.963%
2025-04-25	2.0900	2.1400	2.0500	2.1000	-0.474%	370,556	+24.286%
2025-04-24	2.1400	2.2050	2.1000	2.1100	-1.402%	414,228	+23.697%
2025-04-23	2.1300	2.2900	2.1300	2.1400	+2.885%	762,632	+21.963%
2025-04-22	2.0800	2.1702	2.0500	2.0800	+2.463%	1,036,274	+25.481%
2025-04-21	2.1500	2.1700	2.0050	2.0300	-6.452%	498,140	+28.571%
2025-04-17	2.1200	2.2100	2.0600	2.1700	+2.358%	545,113	+20.276%
2025-04-16	2.2700	2.3650	2.0900	2.1200	-6.608%	914,467	+23.113%
2025-04-15	2.0800	2.2900	2.0400	2.2700	+10.194%	1,175,898	+14.978%
2025-04-14	2.0500	2.1550	2.0100	2.0600	+0.980%	720,223	+26.699%
2025-04-11	2.2200	2.2510	2.0200	2.0400	-8.108%	614,950	+27.941%
2025-04-10	2.3100	2.3900	2.1800	2.2200	-7.113%	748,407	+17.568%
2025-04-09	2.2400	2.4550	2.1500	2.3900	+8.636%	1,569,262	+9.205%