Dark

FOX
Fox Corporation Class B Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

61.42USD+5.714%(+3.32)1,069,105

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

60.13USD+3.494%(+2.03)10,877

After-hours

Aug 14, 2026 4:19:30 PM EDT

61.30USD-0.203%(-0.12)2,708

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	59.8500	61.5000	59.740000	61.4100	+5.697%	1,069,105	0.000%
2026-08-13	56.0700	58.1200	56.070000	58.1000	+3.806%	618,828	+5.697%
2026-08-12	55.2400	56.0400	54.510100	55.9700	+1.138%	548,720	+9.719%
2026-08-11	56.2200	56.4010	55.000000	55.3400	-1.758%	736,732	+10.969%
2026-08-10	56.1100	56.7000	55.300000	56.3300	-1.227%	905,663	+9.018%
2026-08-07	55.3800	57.1800	55.380000	57.0300	+2.998%	1,386,821	+7.680%
2026-08-06	53.7300	55.5500	53.005000	55.3700	+6.073%	1,705,577	+10.908%
2026-08-05	53.1600	53.1600	51.740000	52.2000	-1.174%	1,627,842	+17.644%
2026-08-04	52.0200	52.8900	51.820000	52.8200	+0.380%	1,343,196	+16.263%
2026-08-03	52.3500	53.6600	52.210000	52.6200	+1.309%	918,860	+16.705%
2026-07-31	52.2000	52.2100	51.520000	51.9400	-0.764%	978,749	+18.233%
2026-07-30	51.6400	52.3800	51.220000	52.3400	-0.740%	852,034	+17.329%
2026-07-29	51.8600	52.7800	51.550000	52.7300	+2.131%	1,182,162	+16.461%
2026-07-28	51.2900	52.3350	51.290000	51.6300	+1.614%	828,211	+18.942%
2026-07-27	50.0000	51.8400	49.990000	50.8100	+2.833%	1,281,730	+20.862%
2026-07-24	49.1100	49.8725	48.694000	49.4100	+0.468%	1,396,939	+24.287%
2026-07-23	50.7600	50.7600	48.590000	49.1800	-2.864%	1,847,343	+24.868%
2026-07-22	51.7400	51.7400	50.380000	50.6300	-1.632%	1,051,669	+21.292%
2026-07-21	51.3150	51.7900	51.100000	51.4700	-0.155%	1,035,047	+19.312%
2026-07-20	51.4500	52.9050	51.300000	51.5500	-0.155%	1,281,436	+19.127%
2026-07-17	51.1900	51.7200	50.775000	51.6300	+1.077%	1,027,369	+18.942%
2026-07-16	50.8000	51.2500	50.400000	51.0800	+1.369%	1,106,137	+20.223%
2026-07-15	49.5500	50.9900	49.550000	50.3900	+1.798%	1,618,376	+21.869%
2026-07-14	50.3000	50.3800	49.150000	49.5000	-1.434%	1,738,514	+24.061%
2026-07-13	49.1800	50.6650	48.905000	50.2200	+3.015%	1,188,753	+22.282%
2026-07-10	49.2300	49.7000	48.180000	48.7500	+0.640%	884,619	+25.969%
2026-07-09	47.7500	48.6250	47.510000	48.4400	+1.022%	1,130,824	+26.775%
2026-07-08	49.3900	49.4900	47.835000	47.9500	-2.541%	1,314,618	+28.071%
2026-07-07	50.5000	50.8000	49.170000	49.2000	-1.403%	1,586,172	+24.817%
2026-07-06	50.0500	50.6100	49.430000	49.9000	-1.305%	1,366,608	+23.066%
2026-07-02	48.3500	50.6400	48.260000	50.5600	+4.420%	2,113,059	+21.460%
2026-07-01	47.9000	49.3200	47.755000	48.4200	+3.373%	2,484,295	+26.828%
2026-06-30	45.3900	47.2650	45.235000	46.8400	+2.472%	5,158,107	+31.106%
2026-06-29	46.5250	46.7000	45.210000	45.7100	-0.436%	2,047,981	+34.347%
2026-06-26	44.4600	46.1300	44.150000	45.9100	+3.424%	4,230,592	+33.762%
2026-06-25	45.2200	45.4400	44.080300	44.3900	-2.160%	1,912,706	+38.342%
2026-06-24	44.7200	46.4400	44.537500	45.3700	+1.841%	2,349,456	+35.354%
2026-06-23	45.5100	45.5100	44.170000	44.5500	-0.846%	2,263,933	+37.845%
2026-06-22	47.0000	47.0150	44.210000	44.9300	-4.302%	3,099,150	+36.679%
2026-06-18	46.8200	48.2880	45.940000	46.9500	+0.471%	10,231,551	+30.799%
2026-06-17	47.4700	48.6700	46.500000	46.7300	-2.544%	4,020,327	+31.415%
2026-06-16	49.5000	49.6300	47.010000	47.9500	-4.014%	5,755,912	+28.071%
2026-06-15	52.0300	52.8700	48.310000	49.9550	-15.216%	6,969,986	+22.931%
2026-06-12	61.6800	61.9600	58.170000	58.9200	-3.977%	1,534,707	+4.226%
2026-06-11	61.4800	61.9200	60.953500	61.3600	+0.541%	772,331	+0.081%
2026-06-10	61.1300	61.7800	60.090000	61.0300	+0.213%	979,979	+0.623%
2026-06-09	60.6300	61.2400	60.050000	60.9000	+0.928%	1,132,680	+0.837%
2026-06-08	59.4400	60.5000	58.865000	60.3400	+0.768%	1,082,561	+1.773%
2026-06-05	58.9100	60.1000	58.910000	59.8800	+1.958%	918,111	+2.555%
2026-06-04	58.2800	59.8400	58.075000	58.7300	+2.246%	588,288	+4.563%
2026-06-03	58.4300	58.8300	57.235000	57.4400	-2.063%	802,691	+6.912%
2026-06-02	59.9200	60.3100	58.030000	58.6500	-1.989%	1,336,688	+4.706%
2026-06-01	57.4350	60.1000	57.150000	59.8400	+4.269%	924,405	+2.624%
2026-05-29	58.7200	58.9350	57.040000	57.3900	-3.107%	2,677,399	+7.005%
2026-05-28	58.2700	59.2300	57.665000	59.2300	+1.041%	857,983	+3.681%
2026-05-27	58.0800	59.2800	57.850000	58.6200	+0.930%	975,235	+4.759%
2026-05-26	57.1700	58.1400	57.050000	58.0800	+1.468%	587,402	+5.733%
2026-05-22	57.5700	58.5900	56.890000	57.2400	-0.677%	1,212,600	+7.285%
2026-05-21	57.1900	57.9300	56.525000	57.6300	+0.436%	779,327	+6.559%
2026-05-20	58.0900	58.3800	57.330000	57.3800	-1.222%	911,665	+7.023%
2026-05-19	58.9800	59.3700	58.040000	58.0900	-1.526%	1,080,878	+5.715%
2026-05-18	58.2100	59.0400	57.850000	58.9900	+1.935%	637,825	+4.102%
2026-05-15	58.7000	59.0000	57.270000	57.8700	-1.246%	840,526	+6.117%
2026-05-14	59.5200	60.0900	58.330000	58.6000	-1.463%	545,933	+4.795%
2026-05-13	59.4900	59.8000	58.790000	59.4700	0.000%	1,039,500	+3.262%
2026-05-12	61.5800	61.5800	59.040000	59.4700	-2.795%	1,169,340	+3.262%
2026-05-11	57.9700	61.4800	57.210000	61.1800	+8.092%	1,657,937	+0.376%
2026-05-08	56.2100	56.6600	55.640000	56.6000	+0.177%	939,712	+8.498%
2026-05-07	55.8700	57.1100	55.870000	56.5000	+0.498%	1,325,264	+8.690%
2026-05-06	56.5400	56.7900	55.860000	56.2200	+0.554%	1,085,707	+9.232%
2026-05-05	56.0700	56.3000	55.150000	55.9100	-0.285%	751,322	+9.837%
2026-05-04	56.9700	57.1300	55.925000	56.0700	-1.511%	818,680	+9.524%
2026-05-01	57.1100	57.5100	56.680000	56.9300	-0.158%	817,625	+7.869%
2026-04-30	56.0700	57.3400	55.655000	57.0200	+0.706%	918,230	+7.699%
2026-04-29	56.4700	56.9500	56.180000	56.6200	+0.071%	603,698	+8.460%
2026-04-28	57.6300	57.7500	56.450000	56.5800	-0.945%	728,220	+8.537%
2026-04-27	56.0300	57.3900	56.030000	57.1200	+1.691%	753,411	+7.511%
2026-04-24	57.5600	57.6700	55.970000	56.1700	-2.719%	817,175	+9.329%
2026-04-23	58.8000	59.0400	57.170000	57.7400	-1.417%	952,914	+6.356%
2026-04-22	57.6100	58.8600	57.592500	58.5700	+1.631%	804,568	+4.849%
2026-04-21	57.7400	58.2900	57.410000	57.6300	-0.621%	773,819	+6.559%
2026-04-20	58.3500	58.9800	57.960000	57.9900	-0.923%	894,474	+5.898%
2026-04-17	57.8700	58.6100	57.560000	58.5300	+1.088%	1,064,177	+4.921%
2026-04-16	56.9500	58.2300	56.950000	57.9000	+1.490%	1,142,480	+6.062%
2026-04-15	56.8200	57.5300	56.640000	57.0500	+0.405%	942,588	+7.642%
2026-04-14	56.1400	57.2100	55.405000	56.8200	+1.013%	1,383,114	+8.078%
2026-04-13	54.6700	56.4000	54.670000	56.2500	+2.412%	793,151	+9.173%
2026-04-10	55.7900	56.1000	54.385000	54.9250	-1.867%	1,171,492	+11.807%
2026-04-09	54.4300	56.3300	53.915000	55.9700	+2.735%	2,422,271	+9.719%
2026-04-08	53.7200	54.5300	53.720000	54.4800	+1.358%	1,122,298	+12.720%
2026-04-07	53.3400	53.9850	53.250000	53.7500	+0.505%	796,027	+14.251%
2026-04-06	52.8000	54.0400	52.790000	53.4800	+1.154%	1,006,239	+14.828%
2026-04-02	52.8800	53.2200	51.760000	52.8700	-0.019%	1,000,158	+16.153%
2026-04-01	53.3100	53.6600	52.050000	52.8800	-0.414%	2,353,970	+16.131%
2026-03-31	54.1500	54.7000	51.990000	53.1000	-1.264%	7,924,480	+15.650%
2026-03-30	53.6600	54.4250	53.150000	53.7800	+0.749%	2,007,129	+14.187%
2026-03-27	52.9600	53.4300	51.840000	53.3800	+1.579%	1,740,030	+15.043%
2026-03-26	52.3300	53.0100	52.130000	52.5500	+0.382%	1,244,853	+16.860%
2026-03-25	52.5200	52.8600	51.390000	52.3500	-0.324%	1,135,971	+17.307%
2026-03-24	51.6300	53.1300	51.490000	52.5200	+1.724%	2,038,492	+16.927%
2026-03-23	52.9300	52.9900	51.550000	51.6300	-1.054%	2,000,436	+18.942%
2026-03-20	51.9300	52.5800	51.750000	52.1800	+0.308%	4,112,841	+17.689%
2026-03-19	52.1300	53.0400	51.380000	52.0200	-0.230%	2,322,652	+18.051%
2026-03-18	52.3800	53.2300	51.980000	52.1400	-1.081%	2,236,819	+17.779%
2026-03-17	52.5500	53.7300	52.450000	52.7100	+1.074%	1,970,522	+16.505%
2026-03-16	52.1400	53.0900	52.080000	52.1500	+0.231%	1,593,959	+17.756%
2026-03-13	52.8200	53.9200	51.190000	52.0300	-0.857%	3,508,699	+18.028%
2026-03-12	52.3700	53.1700	52.230000	52.4800	-0.550%	1,346,887	+17.016%
2026-03-11	53.0800	53.4200	52.470000	52.7700	-0.584%	1,397,205	+16.373%
2026-03-10	53.8300	53.8300	52.700000	53.0800	-1.776%	1,648,533	+15.693%
2026-03-09	53.7800	54.2200	53.070000	54.0400	-0.497%	1,946,630	+13.638%
2026-03-06	53.1800	54.4800	52.460000	54.3100	+1.514%	1,634,069	+13.073%
2026-03-05	53.0500	53.7250	52.820000	53.5000	+0.488%	1,472,194	+14.785%
2026-03-04	52.0100	54.2200	51.985000	53.2400	+1.642%	2,035,486	+15.346%
2026-03-03	51.4900	52.5000	51.240000	52.3800	+0.750%	1,695,139	+17.239%
2026-03-02	51.6200	52.1200	51.130000	51.9900	+0.503%	1,784,799	+18.119%
2026-02-27	51.5100	52.0510	51.110000	51.7300	-0.577%	2,265,189	+18.713%
2026-02-26	49.8700	52.2400	49.870000	52.0300	+4.857%	2,018,715	+18.028%
2026-02-25	49.5700	50.4000	48.760000	49.6200	-3.576%	1,529,628	+23.761%
2026-02-24	50.8400	51.5800	50.620000	51.4600	+1.200%	1,604,650	+19.335%
2026-02-23	51.8800	52.1200	50.700000	50.8500	-2.679%	2,219,552	+20.767%
2026-02-20	51.4950	52.3500	51.095000	52.2500	+1.515%	1,679,254	+17.531%
2026-02-19	51.6400	52.1900	51.265000	51.4700	-1.512%	1,778,984	+19.312%
2026-02-18	51.1300	52.4500	50.750000	52.2600	+1.279%	2,187,977	+17.509%
2026-02-17	51.6400	52.7850	51.420000	51.6000	+0.078%	2,336,528	+19.012%
2026-02-13	52.6200	52.6200	51.065000	51.5600	+0.331%	1,966,383	+19.104%
2026-02-12	55.5100	55.5400	51.030000	51.3900	-7.322%	2,547,762	+19.498%
2026-02-11	57.6300	57.7500	55.435000	55.4500	-3.532%	2,009,523	+10.748%
2026-02-10	57.4500	58.0950	57.060000	57.4800	+1.286%	1,771,131	+6.837%
2026-02-09	58.3000	59.2800	56.610000	56.7500	-2.742%	1,988,287	+8.211%
2026-02-06	59.4500	59.7050	57.720000	58.3500	-1.352%	1,776,191	+5.244%
2026-02-05	60.2800	60.2800	58.360000	59.1500	-2.714%	2,669,966	+3.821%
2026-02-04	61.8800	65.0800	60.310000	60.8000	-3.767%	3,159,598	+1.003%
2026-02-03	64.9700	65.5974	63.025000	63.1800	-3.217%	1,991,004	-2.802%
2026-02-02	65.4800	65.6400	64.740000	65.2800	-0.442%	1,115,654	-5.928%
2026-01-30	64.7000	65.6500	64.425000	65.5700	+1.345%	1,262,424	-6.344%
2026-01-29	64.7300	65.1300	64.260000	64.7000	+0.638%	1,389,992	-5.085%
2026-01-28	64.8500	65.4500	64.090000	64.2900	-0.940%	1,518,111	-4.480%
2026-01-27	65.1600	65.6800	64.845000	64.9000	-0.673%	1,281,443	-5.378%
2026-01-26	65.5300	65.9900	65.260000	65.3400	-0.290%	1,803,867	-6.015%
2026-01-23	64.8000	65.5700	64.765000	65.5300	+0.769%	870,128	-6.287%
2026-01-22	65.4700	65.7800	65.000000	65.0300	-0.672%	1,181,378	-5.567%
2026-01-21	65.0900	65.6700	64.640000	65.4700	+0.507%	1,917,774	-6.201%
2026-01-20	65.0100	65.7900	64.750100	65.1400	-0.428%	1,366,237	-5.726%
2026-01-16	65.5500	66.1500	65.275000	65.4200	-0.305%	1,134,659	-6.130%
2026-01-15	66.4800	66.5800	65.180000	65.6200	-0.891%	1,122,240	-6.416%
2026-01-14	66.4400	67.0400	65.820000	66.2100	-0.466%	1,485,221	-7.250%
2026-01-13	66.6800	66.8700	65.840000	66.5200	-0.345%	1,470,137	-7.682%
2026-01-12	65.9900	66.8200	65.730000	66.7500	+0.497%	1,551,838	-8.000%
2026-01-09	67.6500	68.0700	66.345000	66.4200	-1.673%	1,326,046	-7.543%
2026-01-08	67.1100	68.1150	67.100000	67.5500	+0.716%	983,363	-9.090%
2026-01-07	67.6800	68.0050	66.270000	67.0700	-0.974%	1,171,000	-8.439%
2026-01-06	67.6600	68.1750	67.430000	67.7300	-0.044%	1,071,014	-9.331%
2026-01-05	65.8500	68.1400	65.755000	67.7600	+2.729%	1,692,055	-9.371%
2026-01-02	64.9500	66.0350	64.410000	65.9600	+1.586%	959,547	-6.898%
2025-12-31	65.3900	65.7100	64.860000	64.9300	-0.703%	753,672	-5.421%
2025-12-30	64.9200	65.7400	64.820000	65.3900	+0.415%	865,075	-6.087%
2025-12-29	65.1000	65.7300	65.080000	65.1200	-0.459%	917,865	-5.697%
2025-12-26	64.7500	65.6600	64.750000	65.4200	+0.739%	691,432	-6.130%
2025-12-24	64.5000	64.9800	64.425000	64.9400	+0.682%	718,394	-5.436%
2025-12-23	64.7000	64.8600	63.960000	64.5000	-0.077%	1,327,817	-4.791%
2025-12-22	63.9600	65.3700	63.950000	64.5500	+1.494%	2,137,295	-4.864%
2025-12-19	63.2700	64.0400	63.150000	63.6000	+0.300%	5,717,332	-3.443%
2025-12-18	63.2600	63.9600	63.000000	63.4100	+0.459%	1,054,905	-3.154%
2025-12-17	62.4600	63.4100	62.460000	63.1200	+0.879%	1,421,530	-2.709%
2025-12-16	63.3700	63.6350	62.500000	62.5700	-1.012%	1,253,784	-1.854%
2025-12-15	63.3300	63.9600	62.950000	63.2100	+0.206%	1,311,398	-2.848%
2025-12-12	63.8900	64.0120	63.020000	63.0800	-0.567%	933,552	-2.647%
2025-12-11	63.5500	64.2200	63.335000	63.4400	+0.016%	1,081,720	-3.200%
2025-12-10	62.1700	63.6410	62.020000	63.4300	+1.977%	1,241,562	-3.185%
2025-12-09	61.2400	62.3000	61.020100	62.2000	+1.534%	1,047,340	-1.270%
2025-12-08	61.1200	61.6600	60.670000	61.2600	+0.608%	1,257,459	+0.245%
2025-12-05	60.0700	61.2600	60.069200	60.8900	+1.163%	971,283	+0.854%
2025-12-04	59.3700	60.2400	59.245000	60.1900	+1.450%	1,091,294	+2.027%
2025-12-03	59.3500	60.2515	59.121600	59.3300	+0.186%	920,192	+3.506%
2025-12-02	59.4600	59.5600	58.400000	59.2200	-0.202%	1,146,359	+3.698%
2025-12-01	57.7100	59.7300	57.710000	59.3400	+1.854%	1,542,663	+3.488%
2025-11-28	58.5400	58.7400	57.980000	58.2600	+0.241%	955,373	+5.407%
2025-11-26	57.8500	58.7200	57.850000	58.1200	+0.259%	1,612,521	+5.661%
2025-11-25	57.8000	58.4813	57.800000	57.9700	+0.451%	2,432,266	+5.934%
2025-11-24	58.8200	58.8350	56.805000	57.7100	-2.418%	5,025,577	+6.411%
2025-11-21	58.7300	59.8400	58.730000	59.1400	+0.835%	1,168,527	+3.838%
2025-11-20	58.6200	59.3900	58.350000	58.6500	+0.669%	1,013,386	+4.706%
2025-11-19	58.4100	59.2400	58.190000	58.2600	-0.444%	893,834	+5.407%
2025-11-18	57.8900	59.4050	57.570000	58.5200	+0.792%	1,234,306	+4.938%
2025-11-17	58.5400	59.5400	57.675000	58.0600	-0.684%	1,552,861	+5.770%
2025-11-14	58.8200	59.2000	58.340000	58.4600	-0.831%	968,518	+5.046%
2025-11-13	60.1600	60.2250	58.780000	58.9500	-2.190%	1,993,748	+4.173%
2025-11-12	59.6200	60.5600	59.550000	60.2700	+0.467%	1,542,347	+1.891%
2025-11-11	60.2700	60.7300	59.590000	59.9900	-0.100%	1,210,181	+2.367%
2025-11-10	59.4800	60.5400	59.160000	60.0500	+0.958%	1,448,360	+2.265%
2025-11-07	59.3200	59.9800	58.860000	59.4800	+0.236%	2,228,749	+3.245%
2025-11-06	58.5600	59.6760	58.410000	59.3400	+1.679%	1,301,573	+3.488%
2025-11-05	58.1500	59.0000	57.750000	58.3600	+0.361%	1,846,023	+5.226%
2025-11-04	57.2100	58.5500	56.400000	58.1500	+1.448%	1,095,736	+5.606%
2025-11-03	58.1300	58.6599	56.500000	57.3200	-1.866%	2,123,414	+7.135%
2025-10-31	58.7900	58.8000	57.570000	58.4100	-0.714%	1,541,367	+5.136%
2025-10-30	56.2450	59.9900	56.000000	58.8300	+8.243%	2,436,905	+4.386%
2025-10-29	54.2400	54.7800	53.710000	54.3500	-0.330%	862,136	+12.990%
2025-10-28	55.4000	55.4850	54.470000	54.5300	-0.511%	767,997	+12.617%
2025-10-27	53.0000	54.8200	52.990000	54.8100	+3.611%	1,098,566	+12.042%
2025-10-24	53.0000	53.8800	52.845000	52.9000	+0.133%	1,185,011	+16.087%
2025-10-23	52.7900	53.1700	52.690000	52.8300	+0.648%	757,553	+16.241%
2025-10-22	52.4700	53.4500	52.260000	52.4900	+0.038%	921,521	+16.994%
2025-10-21	52.2900	52.8500	52.080000	52.4700	+0.691%	696,197	+17.038%
2025-10-20	52.2100	52.2500	51.550000	52.1100	+0.424%	812,839	+17.847%
2025-10-17	51.4400	52.0100	51.370000	51.8900	+1.209%	856,816	+18.347%
2025-10-16	51.7550	51.9700	50.720000	51.2700	-0.640%	703,049	+19.778%
2025-10-15	52.3100	52.5900	51.510000	51.6000	-0.979%	961,293	+19.012%
2025-10-14	51.5700	52.2150	51.270000	52.1100	+0.308%	959,007	+17.847%
2025-10-13	51.7000	52.0600	51.020000	51.9500	+1.070%	644,907	+18.210%
2025-10-10	53.1100	53.1100	51.250000	51.4000	-2.393%	955,413	+19.475%
2025-10-09	53.9700	53.9700	52.605000	52.6600	-2.046%	832,828	+16.616%
2025-10-08	55.1400	55.4200	53.500000	53.7600	-2.379%	1,452,792	+14.230%
2025-10-07	55.0200	55.7000	54.635000	55.0700	0.000%	1,932,000	+11.513%
2025-10-06	55.7500	56.0650	55.020000	55.0700	-1.220%	1,242,071	+11.513%
2025-10-03	55.7400	56.4100	55.680000	55.7500	-0.233%	1,497,102	+10.152%
2025-10-02	55.8300	56.4650	55.560000	55.8800	-0.125%	1,634,093	+9.896%
2025-10-01	56.6200	56.6800	55.600000	55.9500	-2.339%	2,124,209	+9.759%
2025-09-30	57.2000	59.2900	57.180000	57.2900	+0.509%	6,316,030	+7.191%
2025-09-29	55.3500	57.0200	55.030000	57.0000	+3.093%	2,267,683	+7.737%
2025-09-26	54.9400	55.4900	54.800000	55.2900	+1.524%	5,187,756	+11.069%
2025-09-25	54.3100	55.0300	54.145000	54.4600	+0.295%	1,846,609	+12.762%
2025-09-24	55.4900	55.5900	54.000000	54.3000	-2.039%	1,985,687	+13.094%
2025-09-23	55.9500	56.4100	55.390000	55.4300	-1.053%	1,977,690	+10.788%
2025-09-22	56.0350	56.0350	54.470000	56.0200	+2.695%	3,016,421	+9.622%
2025-09-19	53.9400	54.9450	53.850000	54.5500	+0.981%	4,093,482	+12.576%
2025-09-18	53.5550	54.6600	53.370000	54.0200	+0.840%	2,335,596	+13.680%
2025-09-17	52.0200	53.8500	52.000000	53.5700	+2.999%	2,289,264	+14.635%
2025-09-16	53.0800	53.0800	52.000000	52.0100	-2.016%	1,837,879	+18.073%
2025-09-15	52.6800	53.2800	52.280000	53.0800	+0.549%	2,059,452	+15.693%
2025-09-12	52.6000	53.4600	52.240000	52.7900	-0.095%	2,462,236	+16.329%
2025-09-11	51.8600	53.2600	51.620000	52.8400	+2.008%	4,918,222	+16.219%
2025-09-10	52.8800	52.8800	50.310000	51.8000	-2.301%	5,027,330	+18.552%
2025-09-09	54.1600	54.2600	52.450000	53.0200	-6.671%	8,870,804	+15.824%
2025-09-08	55.8300	57.0199	55.630000	56.8100	+1.501%	1,795,373	+8.097%
2025-09-05	55.2900	55.9750	55.110000	55.9700	+1.175%	842,249	+9.719%
2025-09-04	55.1600	55.4000	54.640400	55.3200	+0.820%	1,125,879	+11.009%
2025-09-03	55.1000	55.8100	54.650000	54.8700	-1.348%	1,655,591	+11.919%
2025-09-02	54.0100	55.7000	54.010000	55.6200	+1.962%	1,431,138	+10.410%
2025-08-29	54.3600	54.8300	54.225000	54.5500	+0.460%	1,003,568	+12.576%
2025-08-28	54.4900	54.4900	53.950000	54.3000	-0.184%	1,955,257	+13.094%
2025-08-27	53.6800	54.4500	53.680000	54.4000	+0.834%	2,096,030	+12.886%
2025-08-26	54.6700	54.8000	53.690000	53.9500	-1.263%	1,322,099	+13.828%
2025-08-25	54.4100	54.7782	54.040000	54.6400	+0.386%	758,478	+12.390%
2025-08-22	54.2900	55.1450	54.200000	54.4300	+0.834%	907,071	+12.824%
2025-08-21	54.0000	54.1600	53.600000	53.9800	-0.056%	756,315	+13.764%
2025-08-20	53.3600	54.1800	53.050000	54.0100	+1.484%	930,242	+13.701%
2025-08-19	52.9000	53.7500	52.725000	53.2200	+0.891%	610,900	+15.389%
2025-08-18	53.5100	53.5100	52.530000	52.7500	-1.199%	906,426	+16.417%
2025-08-15	54.7600	54.9300	53.260000	53.3900	-2.180%	923,301	+15.022%
2025-08-14	53.1750	54.6500	53.050000	54.5800	+1.488%	897,500	+12.514%
2025-08-13	51.2600	53.7800	51.260000	53.7800	+5.142%	840,625	+14.187%
2025-08-12	49.8400	51.1600	49.840000	51.1500	+3.063%	771,232	+20.059%
2025-08-11	49.4200	49.7600	49.110000	49.6300	+0.894%	687,812	+23.736%
2025-08-08	49.1600	49.4900	49.000000	49.1900	+0.265%	606,124	+24.842%
2025-08-07	49.7500	49.8800	48.885000	49.0600	-0.889%	830,263	+25.173%
2025-08-06	50.1500	50.1650	48.420000	49.5000	-1.138%	1,739,425	+24.061%
2025-08-05	52.2200	52.6446	49.630700	50.0700	-3.749%	3,213,474	+22.648%
2025-08-04	50.8800	52.3000	50.880000	52.0200	+2.543%	1,764,474	+18.051%
2025-08-01	50.9000	50.9367	50.070000	50.7300	-0.802%	1,445,750	+21.053%
2025-07-31	50.9700	51.3700	50.885000	51.1400	+0.334%	808,677	+20.082%
2025-07-30	51.3600	51.5450	50.670000	50.9700	-0.663%	1,175,888	+20.483%
2025-07-29	52.2200	52.2200	51.050000	51.3100	-1.175%	711,157	+19.684%
2025-07-28	52.0100	52.5000	51.700000	51.9200	-0.384%	1,279,057	+18.278%
2025-07-25	51.6900	52.2800	51.520000	52.1200	+0.832%	1,655,728	+17.824%
2025-07-24	51.8800	52.1700	51.460000	51.6900	-0.424%	1,201,961	+18.804%
2025-07-23	51.5100	52.1300	51.320000	51.9100	+1.051%	929,838	+18.301%
2025-07-22	51.1700	51.9300	50.940000	51.3700	+0.587%	657,665	+19.544%
2025-07-21	51.6700	51.8400	50.340000	51.0700	-1.180%	1,079,802	+20.247%
2025-07-18	51.8600	52.0100	51.540000	51.6800	-0.155%	784,621	+18.827%
2025-07-17	51.0200	51.9000	51.000000	51.7600	+1.311%	741,091	+18.644%
2025-07-16	51.2000	51.2600	50.172500	51.0900	+0.137%	870,552	+20.200%
2025-07-15	51.2800	51.9131	51.000000	51.0200	-0.585%	731,212	+20.365%
2025-07-14	50.6100	51.3800	50.505000	51.3200	+1.443%	473,078	+19.661%
2025-07-11	51.7900	52.3900	50.290000	50.5900	-2.524%	916,863	+21.388%
2025-07-10	50.7000	52.2500	50.670000	51.9000	+2.549%	993,210	+18.324%
2025-07-09	50.5300	50.8250	50.465000	50.6100	+0.158%	653,995	+21.340%
2025-07-08	50.3800	50.8054	50.280000	50.5300	+0.318%	762,590	+21.532%
2025-07-07	51.6600	51.7700	50.210000	50.3700	-2.704%	731,996	+21.918%
2025-07-03	50.9700	53.5800	50.815000	51.7700	+1.970%	1,041,464	+18.621%
2025-07-02	51.5400	51.7100	50.550000	50.7700	-1.589%	950,702	+20.957%
2025-07-01	51.5200	52.1900	51.408200	51.5900	-0.077%	988,290	+19.035%
2025-06-30	52.5000	52.6400	50.910000	51.6300	-1.375%	1,389,660	+18.942%
2025-06-27	52.3800	52.8590	52.070000	52.3500	+0.268%	817,028	+17.307%
2025-06-26	51.3100	52.2600	51.310000	52.2100	+1.615%	548,512	+17.621%
2025-06-25	51.1900	51.7650	51.060000	51.3800	+0.136%	633,784	+19.521%
2025-06-24	51.6700	51.7500	51.125000	51.3100	-0.175%	1,237,077	+19.684%
2025-06-23	50.9700	51.4350	50.180000	51.4000	+1.301%	925,625	+19.475%
2025-06-20	50.8800	51.3000	50.335000	50.7400	+1.035%	4,696,175	+21.029%
2025-06-18	49.6300	50.6300	49.520000	50.2200	+1.189%	1,131,779	+22.282%
2025-06-17	50.7000	50.8000	49.130000	49.6300	-2.265%	1,185,404	+23.736%
2025-06-16	49.7000	50.8100	49.525000	50.7800	+3.002%	1,083,053	+20.933%
2025-06-13	49.2900	49.6926	48.950000	49.3000	-0.364%	959,846	+24.564%
2025-06-12	49.9200	50.4400	48.690000	49.4800	-1.277%	1,373,784	+24.111%
2025-06-11	50.3800	50.3800	49.910000	50.1200	-0.378%	1,043,031	+22.526%
2025-06-10	49.6900	50.4100	49.368986	50.3100	+1.513%	1,234,580	+22.063%
2025-06-09	49.7900	51.2900	49.460000	49.5600	-0.462%	1,539,989	+23.910%
2025-06-06	49.7400	49.8100	49.250000	49.7900	+0.994%	667,978	+23.338%
2025-06-05	49.6000	50.2400	49.200000	49.3000	-0.505%	1,244,810	+24.564%
2025-06-04	50.5800	50.8800	49.470000	49.5500	-2.307%	952,196	+23.935%
2025-06-03	50.6000	50.9000	50.135000	50.7200	+0.277%	741,872	+21.076%
2025-06-02	49.8700	50.9800	49.740000	50.5800	+0.597%	1,372,932	+21.412%
2025-05-30	50.0000	50.4750	49.750000	50.2800	+0.219%	6,652,716	+22.136%
2025-05-29	51.5700	51.6400	49.610000	50.1700	-2.583%	1,033,106	+22.404%
2025-05-28	51.0500	51.9500	51.013900	51.5000	+0.684%	824,095	+19.243%
2025-05-27	50.9700	51.2050	50.450000	51.1500	+1.428%	930,162	+20.059%
2025-05-23	49.9300	50.5200	49.822000	50.4300	-0.158%	893,177	+21.773%
2025-05-22	50.8500	51.0000	50.230000	50.5100	-0.669%	1,372,144	+21.580%
2025-05-21	51.7100	51.8550	50.650000	50.8500	-2.512%	1,328,564	+20.767%
2025-05-20	51.7500	52.4600	51.620000	52.1600	+0.948%	750,759	+17.734%
2025-05-19	51.5100	51.7000	51.270000	51.6700	-0.347%	1,061,771	+18.850%
2025-05-16	51.3100	51.8600	51.020000	51.8500	+1.052%	1,312,133	+18.438%
2025-05-15	50.5700	51.4100	50.570000	51.3100	+1.524%	1,436,435	+19.684%
2025-05-14	50.9200	51.1700	50.200000	50.5400	-1.057%	1,454,093	+21.508%
2025-05-13	48.7400	51.3600	48.515000	51.0800	+4.844%	1,673,864	+20.223%
2025-05-12	48.9300	49.8500	48.375000	48.7200	+4.281%	1,809,173	+26.047%
2025-05-09	47.4300	47.4300	46.560000	46.7200	-0.511%	986,053	+31.443%
2025-05-08	47.4000	47.8300	46.890000	46.9600	-0.761%	1,364,914	+30.771%
2025-05-07	46.3200	47.4200	46.260000	47.3200	+2.937%	1,508,248	+29.776%
2025-05-06	45.1600	46.0250	45.160000	45.9700	+0.327%	873,665	+33.587%
2025-05-05	45.4300	46.2000	44.350000	45.8200	-0.758%	1,588,372	+34.024%
2025-05-02	46.2800	47.0400	46.100000	46.1700	+0.654%	1,061,855	+33.008%
2025-05-01	46.1300	46.2500	45.350000	45.8700	-0.800%	1,361,192	+33.878%
2025-04-30	45.7900	46.3200	44.625000	46.2400	+0.456%	1,648,804	+32.807%
2025-04-29	45.5700	46.1100	45.200000	46.0300	+0.240%	784,208	+33.413%
2025-04-28	45.8400	46.2300	45.580000	45.9200	+0.284%	1,065,087	+33.733%
2025-04-25	45.8400	45.9500	45.440000	45.7900	+0.109%	789,407	+34.112%
2025-04-24	44.7000	46.0300	44.560000	45.7400	+1.532%	778,811	+34.259%
2025-04-23	45.6200	46.5300	44.830000	45.0500	+0.603%	1,390,163	+36.315%
2025-04-22	44.1400	44.8100	44.000000	44.7800	+1.889%	1,835,988	+37.137%
2025-04-21	44.1700	44.8250	43.326000	43.9500	-1.391%	1,140,304	+39.727%
2025-04-17	45.1900	45.1900	44.515000	44.5700	-0.291%	663,968	+37.783%
2025-04-16	46.0000	46.2000	44.290000	44.7000	-3.539%	645,257	+37.383%
2025-04-15	46.1300	46.8450	45.960000	46.3400	+0.652%	803,673	+32.521%
2025-04-14	46.2300	47.0500	45.880000	46.0400	+0.854%	846,555	+33.384%
2025-04-11	46.1300	46.7600	45.070000	45.6500	-0.782%	1,254,653	+34.524%
2025-04-10	47.0400	47.5000	44.835000	46.0100	-3.563%	1,286,074	+33.471%
2025-04-09	43.5900	48.1400	43.450000	47.7100	+8.902%	1,547,134	+28.715%
2025-04-08	46.1300	46.4400	43.350000	43.8100	-1.617%	1,738,102	+40.173%
2025-04-07	43.9400	46.8250	43.180000	44.5300	-2.624%	2,409,715	+37.907%
2025-04-04	46.8600	48.0700	45.560000	45.7300	-4.530%	1,503,706	+34.288%
2025-04-03	51.4500	52.0800	47.850000	47.9000	-9.623%	1,775,215	+28.205%
2025-04-02	51.7900	53.0900	51.770000	53.0000	+2.376%	1,095,922	+15.868%
2025-04-01	52.3500	52.7350	51.550100	51.7700	-1.783%	1,258,892	+18.621%
2025-03-31	50.5200	52.8900	50.360000	52.7100	+4.335%	5,082,346	+16.505%
2025-03-28	50.7300	51.1900	50.180000	50.5200	-0.414%	849,056	+21.556%
2025-03-27	50.8700	51.2099	50.615000	50.7300	-0.841%	704,702	+21.053%
2025-03-26	51.1100	51.6300	50.910000	51.1600	+0.590%	993,009	+20.035%
2025-03-25	49.8600	51.0200	49.685000	50.8600	+2.313%	1,560,327	+20.743%
2025-03-24	50.2000	50.2000	49.270000	49.7100	+0.020%	757,130	+23.537%
2025-03-21	49.2800	50.0900	49.205000	49.7000	+0.607%	2,960,258	+23.561%
2025-03-20	48.7500	49.6700	48.750000	49.4000	+0.652%	731,582	+24.312%
2025-03-19	48.4000	49.1300	48.290000	49.0800	+1.300%	651,541	+25.122%
2025-03-18	48.7550	48.7550	48.050000	48.4500	-0.452%	932,802	+26.749%
2025-03-17	48.2800	48.9300	48.235000	48.6700	+0.413%	955,308	+26.176%
2025-03-14	47.4400	48.5400	47.310000	48.4700	+2.865%	1,397,023	+26.697%
2025-03-13	48.1200	48.5300	47.030000	47.1200	-2.685%	661,694	+30.327%
2025-03-12	49.2700	49.5600	47.987800	48.4200	-1.164%	1,012,212	+26.828%
2025-03-11	49.9000	50.2350	48.960000	48.9900	-2.020%	1,030,028	+25.352%
2025-03-10	51.0100	51.2100	49.760000	50.0000	-3.101%	985,865	+22.820%
2025-03-07	51.3300	51.9200	50.510000	51.6000	+0.194%	1,036,992	+19.012%
2025-03-06	52.4000	52.5599	51.040000	51.5000	-2.035%	1,120,016	+19.243%
2025-03-05	52.3100	52.7300	51.938000	52.5700	-0.076%	744,534	+16.816%
2025-03-04	53.4000	53.4000	52.100100	52.6100	-1.572%	1,239,826	+16.727%
2025-03-03	54.0200	55.0000	53.235000	53.4500	-1.147%	1,391,914	+14.892%
2025-02-28	53.0500	54.3300	53.030000	54.0700	+2.212%	2,415,595	+13.575%
2025-02-27	53.3200	53.9800	52.810000	52.9000	-0.769%	989,317	+16.087%
2025-02-26	53.3800	54.5800	53.220000	53.3100	+0.056%	771,276	+15.194%
2025-02-25	54.5300	54.5300	53.020000	53.2800	-1.752%	1,007,110	+15.259%