Dark

FOXA
Fox Corporation Class A Common Stock
stock NASDAQ

At Close

Jan 21, 2026 3:59:58 PM EST

72.69USD+1.021%(+0.73)3,168,162

72.68Bid 72.72Ask 0.04Spread

Pre-market

0.00USD-100.000%(-71.96)0

After-hours

Jan 21, 2026 4:13:30 PM EST

72.70USD+0.007%(+0.01)693,733

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-21	72.4600	72.7500	71.6400	72.6900	+1.014%	3,168,162	0.000%
2026-01-20	71.6200	72.8150	71.4200	71.9600	-0.042%	3,191,107	+1.014%
2026-01-16	72.5500	73.0300	71.8100	71.9900	-0.772%	2,328,758	+0.972%
2026-01-15	73.3400	73.9000	72.1650	72.5500	-0.739%	4,390,019	+0.193%
2026-01-14	73.2700	74.0200	72.7600	73.0900	-0.191%	2,458,005	-0.547%
2026-01-13	73.6900	73.9800	73.0500	73.2300	-0.987%	4,051,169	-0.737%
2026-01-12	73.3000	74.1400	73.0100	73.9600	+0.380%	2,465,292	-1.717%
2026-01-09	75.9500	76.3900	73.6350	73.6800	-2.656%	2,389,788	-1.344%
2026-01-08	74.7200	76.0050	74.6750	75.6900	+0.880%	2,619,139	-3.964%
2026-01-07	76.0300	76.3300	74.1300	75.0300	-1.419%	3,220,920	-3.119%
2026-01-06	75.5000	76.3700	75.4250	76.1100	+0.581%	3,233,851	-4.493%
2026-01-05	73.6400	76.3100	73.6400	75.6700	+2.589%	4,409,598	-3.938%
2026-01-02	73.1300	74.0350	72.3950	73.7600	+0.944%	2,235,485	-1.451%
2025-12-31	73.6400	73.9425	72.9800	73.0700	-0.855%	1,462,174	-0.520%
2025-12-30	73.7100	74.2100	73.5500	73.7000	-0.163%	1,514,697	-1.370%
2025-12-29	74.3000	74.6746	73.8000	73.8200	-0.646%	2,529,973	-1.531%
2025-12-26	73.9900	74.5100	73.7500	74.3000	+0.528%	1,248,125	-2.167%
2025-12-24	73.6000	73.9500	73.2800	73.9100	+0.271%	1,067,078	-1.651%
2025-12-23	73.5500	74.2000	73.0100	73.7100	+0.122%	2,717,955	-1.384%
2025-12-22	72.5300	74.6300	72.3400	73.6200	+2.578%	5,134,635	-1.263%
2025-12-19	71.1400	72.3100	70.8700	71.7700	+0.716%	10,659,166	+1.282%
2025-12-18	71.2500	71.9400	70.8300	71.2600	+0.126%	2,455,974	+2.007%
2025-12-17	70.4000	71.4500	70.3500	71.1700	+1.151%	2,738,236	+2.136%
2025-12-16	71.1800	71.5500	70.0900	70.3600	-1.221%	2,608,147	+3.312%
2025-12-15	71.4000	72.9600	71.0200	71.2300	+0.183%	3,497,544	+2.050%
2025-12-12	72.1250	72.5400	71.0050	71.1000	-1.003%	3,345,757	+2.236%
2025-12-11	71.7500	72.7000	71.3400	71.8200	+0.112%	4,557,899	+1.211%
2025-12-10	70.2400	71.9700	70.1000	71.7400	+2.048%	4,824,421	+1.324%
2025-12-09	69.2200	70.6300	69.2100	70.3000	+1.575%	3,147,980	+3.400%
2025-12-08	68.8700	69.6300	68.2000	69.2100	+1.184%	4,508,055	+5.028%
2025-12-05	68.0200	69.2400	67.7700	68.4000	+0.900%	3,768,407	+6.272%
2025-12-04	66.4800	67.8800	66.3100	67.7900	+2.017%	3,557,108	+7.228%
2025-12-03	66.2700	67.3300	66.2700	66.4500	+0.302%	2,744,507	+9.391%
2025-12-02	66.5400	66.7350	65.4100	66.2500	-0.211%	3,361,024	+9.721%
2025-12-01	65.1700	66.8800	65.1700	66.3900	+1.359%	4,117,221	+9.489%
2025-11-28	65.4100	65.6900	64.9400	65.5000	+0.692%	1,391,686	+10.977%
2025-11-26	64.6200	65.5300	64.6200	65.0500	+0.494%	2,159,544	+11.745%
2025-11-25	64.5900	65.0900	64.3800	64.7300	+0.669%	2,384,116	+12.297%
2025-11-24	64.9800	65.3000	63.0700	64.3000	-2.116%	7,055,296	+13.048%
2025-11-21	65.2500	66.3450	65.1600	65.6900	+0.844%	3,151,688	+10.656%
2025-11-20	65.3800	65.7900	64.7300	65.1400	+0.556%	2,670,711	+11.590%
2025-11-19	64.8800	65.6300	64.6800	64.7800	-0.277%	2,080,047	+12.211%
2025-11-18	64.4700	65.8100	63.9400	64.9600	+0.635%	2,736,237	+11.900%
2025-11-17	65.1100	66.1100	64.3100	64.5500	-0.447%	3,581,919	+12.610%
2025-11-14	65.1400	65.5400	64.6800	64.8400	-0.917%	2,642,777	+12.107%
2025-11-13	66.3500	66.6400	65.2700	65.4400	-1.904%	3,507,911	+11.079%
2025-11-12	66.3800	67.1000	65.9400	66.7100	+0.406%	3,316,418	+8.964%
2025-11-11	66.7400	67.2160	66.1300	66.4400	-0.135%	4,037,776	+9.407%
2025-11-10	66.1200	67.1700	65.5400	66.5300	+0.849%	3,276,610	+9.259%
2025-11-07	65.5500	66.6400	65.1600	65.9700	+0.396%	4,029,933	+10.186%
2025-11-06	64.6900	66.1250	64.6500	65.7100	+1.436%	3,889,084	+10.622%
2025-11-05	64.3400	65.6450	63.6100	64.7800	+0.387%	4,906,081	+12.211%
2025-11-04	63.2900	64.9550	62.4000	64.5300	+1.430%	3,779,358	+12.645%
2025-11-03	64.2700	64.9000	62.6200	63.6200	-1.593%	4,202,661	+14.257%
2025-10-31	65.5100	65.5100	63.6700	64.6500	-1.313%	5,501,810	+12.436%
2025-10-30	62.9300	66.5600	62.0000	65.5100	+7.729%	6,256,141	+10.960%
2025-10-29	60.8800	61.3750	60.1500	60.8100	-0.491%	2,938,051	+19.536%
2025-10-28	62.1050	62.1600	61.0500	61.1100	-0.261%	3,150,045	+18.949%
2025-10-27	59.7400	61.3100	59.5700	61.2700	+3.183%	3,495,931	+18.639%
2025-10-24	59.1500	60.0500	58.9600	59.3800	+0.969%	2,943,905	+22.415%
2025-10-23	58.8600	59.3100	58.7400	58.8100	+0.393%	1,820,276	+23.601%
2025-10-22	58.7300	59.4500	58.1600	58.5800	-0.255%	1,876,055	+24.087%
2025-10-21	58.1800	58.9750	58.0650	58.7300	+0.945%	1,613,147	+23.770%
2025-10-20	58.3700	58.5800	57.5600	58.1800	+0.189%	1,855,878	+24.940%
2025-10-17	57.1600	58.2000	57.1600	58.0700	+1.877%	2,552,151	+25.177%
2025-10-16	57.6700	58.0000	56.4100	57.0000	-0.956%	2,568,439	+27.526%
2025-10-15	58.3700	58.4800	57.5200	57.5500	-0.964%	3,248,062	+26.308%
2025-10-14	57.7500	58.2500	57.2500	58.1100	+0.017%	2,238,067	+25.090%
2025-10-13	57.6200	58.1900	57.0900	58.1000	+1.449%	1,762,405	+25.112%
2025-10-10	58.9500	59.2700	57.1700	57.2700	-2.718%	2,795,956	+26.925%
2025-10-09	60.1600	60.2800	58.7900	58.8700	-2.144%	2,517,399	+23.475%
2025-10-08	61.5100	61.6000	59.8100	60.1600	-2.195%	2,641,134	+20.828%
2025-10-07	61.3500	62.2600	60.8650	61.5100	+0.212%	3,082,754	+18.176%
2025-10-06	62.0600	62.3500	61.3700	61.3800	-0.936%	2,152,883	+18.426%
2025-10-03	62.0600	62.6100	61.7600	61.9600	-0.161%	1,977,631	+17.318%
2025-10-02	61.7800	62.5600	61.6400	62.0600	+0.275%	2,054,137	+17.129%
2025-10-01	62.3700	62.5550	61.3950	61.8900	-1.855%	4,188,136	+17.450%
2025-09-30	63.0000	65.3000	62.9300	63.0600	+0.286%	10,146,415	+15.271%
2025-09-29	61.5100	62.9700	60.8900	62.8800	+2.829%	3,831,918	+15.601%
2025-09-26	60.6700	61.3800	60.5700	61.1500	+1.527%	3,308,404	+18.872%
2025-09-25	59.9300	61.0400	59.7900	60.2300	+0.116%	4,171,000	+20.687%
2025-09-24	61.4900	61.6700	60.0050	60.1600	-2.354%	3,920,929	+20.828%
2025-09-23	62.3700	62.8500	61.5800	61.6100	-1.298%	3,610,582	+17.984%
2025-09-22	62.4000	62.4800	60.7300	62.4200	+2.969%	5,934,480	+16.453%
2025-09-19	59.7600	61.1100	59.6300	60.6200	+1.303%	9,054,467	+19.911%
2025-09-18	59.2300	60.5100	59.2000	59.8400	+1.047%	4,296,023	+21.474%
2025-09-17	57.6400	59.7400	57.6400	59.2200	+3.045%	4,669,038	+22.746%
2025-09-16	58.6100	58.7700	57.4400	57.4700	-2.212%	4,168,260	+26.483%
2025-09-15	58.1500	58.9300	57.8200	58.7700	+0.893%	4,956,168	+23.686%
2025-09-12	58.2600	59.1300	57.8500	58.2500	-0.817%	3,542,553	+24.790%
2025-09-11	57.1000	59.0300	56.8700	58.7300	+2.693%	5,408,491	+23.770%
2025-09-10	58.3400	58.3400	55.6700	57.1900	-2.473%	6,681,975	+27.103%
2025-09-09	59.6520	59.8200	57.7200	58.6400	-6.146%	6,434,884	+23.960%
2025-09-08	61.4100	62.6900	61.1000	62.4800	+1.593%	2,066,305	+16.341%
2025-09-05	60.5500	61.5150	60.4850	61.5000	+1.135%	2,103,759	+18.195%
2025-09-04	60.5300	60.8700	59.9650	60.8100	+1.215%	3,028,711	+19.536%
2025-09-03	60.7200	61.2800	59.9500	60.0800	-1.589%	2,506,910	+20.989%
2025-09-02	59.3800	61.1000	59.1942	61.0500	+2.261%	3,470,652	+19.066%
2025-08-29	59.5600	59.9950	59.3250	59.7000	+0.404%	2,455,339	+21.759%
2025-08-28	59.5700	59.5700	59.0600	59.4600	-0.101%	1,775,515	+22.250%
2025-08-27	58.9400	59.5500	58.8900	59.5200	+0.762%	2,129,036	+22.127%
2025-08-26	59.8100	59.9400	58.6950	59.0700	-1.171%	3,494,426	+23.057%
2025-08-25	59.2100	59.9100	58.9800	59.7700	+0.589%	2,526,164	+21.616%
2025-08-22	59.3800	60.2350	59.0900	59.4200	+0.661%	2,847,161	+22.333%
2025-08-21	58.7800	59.2200	58.6500	59.0300	+0.102%	2,011,982	+23.141%
2025-08-20	58.2500	59.1200	58.1600	58.9700	+1.410%	3,364,776	+23.266%
2025-08-19	57.7100	58.7100	57.5300	58.1500	+1.007%	2,148,844	+25.004%
2025-08-18	58.3900	58.4500	57.3700	57.5700	-1.354%	2,456,728	+26.264%
2025-08-15	59.9600	60.2400	58.2300	58.3600	-2.555%	4,439,117	+24.554%
2025-08-14	59.0300	59.9800	58.8250	59.8900	+1.302%	4,004,017	+21.373%
2025-08-13	56.3200	59.1200	56.2500	59.1200	+5.327%	4,095,236	+22.953%
2025-08-12	54.8100	56.1700	54.6790	56.1300	+2.991%	3,067,410	+29.503%
2025-08-11	54.2100	54.6150	53.8600	54.5000	+0.889%	3,204,275	+33.376%
2025-08-08	53.9600	54.3300	53.7100	54.0200	+0.278%	3,558,207	+34.561%
2025-08-07	54.5200	54.6700	53.6750	53.8700	-0.609%	3,335,926	+34.936%
2025-08-06	54.6600	54.7400	53.0500	54.2000	-1.257%	5,175,655	+34.114%
2025-08-05	57.9250	58.0000	54.3500	54.8900	-3.668%	9,597,147	+32.428%
2025-08-04	56.0800	57.2450	55.7600	56.9800	+2.593%	6,540,117	+27.571%
2025-08-01	55.4800	55.6100	54.7200	55.5400	-0.395%	3,918,815	+30.879%
2025-07-31	55.5100	56.0050	55.3500	55.7600	+0.541%	2,930,599	+30.362%
2025-07-30	56.0200	56.1800	55.2600	55.4600	-0.823%	3,219,908	+31.067%
2025-07-29	56.4900	56.5150	55.5400	55.9200	-0.851%	2,357,525	+29.989%
2025-07-28	56.6900	57.0825	56.2800	56.4000	-0.476%	2,303,875	+28.883%
2025-07-25	56.5200	56.8450	56.0750	56.6700	+0.711%	2,413,103	+28.269%
2025-07-24	56.4700	56.7900	56.0600	56.2700	-0.354%	2,446,795	+29.181%
2025-07-23	55.9400	56.7200	55.8200	56.4700	+1.002%	1,847,590	+28.723%
2025-07-22	55.6400	56.4600	55.2800	55.9100	+0.793%	2,683,928	+30.013%
2025-07-21	56.2500	56.5000	54.7600	55.4700	-1.387%	2,703,786	+31.044%
2025-07-18	56.6000	56.6800	56.0700	56.2500	-0.248%	2,160,046	+29.227%
2025-07-17	55.6800	56.4800	55.5500	56.3900	+1.275%	2,753,825	+28.906%
2025-07-16	55.6600	55.8300	54.6900	55.6800	+0.090%	2,887,128	+30.550%
2025-07-15	55.7700	56.5900	55.5700	55.6300	-0.590%	3,471,125	+30.667%
2025-07-14	55.0500	55.9950	55.0100	55.9600	+1.542%	2,546,240	+29.896%
2025-07-11	56.6300	57.1500	54.7900	55.1100	-2.856%	2,322,916	+31.900%
2025-07-10	55.4500	57.0300	55.0700	56.7300	+2.753%	5,008,484	+28.133%
2025-07-09	55.3350	55.4800	54.9000	55.2100	+0.218%	2,071,628	+31.661%
2025-07-08	54.9700	55.2400	54.7450	55.0900	+0.438%	2,892,550	+31.948%
2025-07-07	55.9400	56.1000	54.6600	54.8500	-2.489%	3,078,912	+32.525%
2025-07-03	55.3300	58.6950	55.2550	56.2500	+2.032%	3,647,022	+29.227%
2025-07-02	56.0000	56.2900	54.7500	55.1300	-1.501%	3,520,360	+31.852%
2025-07-01	55.7600	56.5600	55.6100	55.9700	-0.125%	5,647,951	+29.873%
2025-06-30	56.9900	57.2000	55.2800	56.0400	-1.321%	4,108,999	+29.711%
2025-06-27	57.0000	57.2900	56.4700	56.7900	+0.194%	3,782,973	+27.998%
2025-06-26	55.9900	56.8100	55.8800	56.6800	+1.232%	2,558,855	+28.246%
2025-06-25	55.9500	56.3900	55.3700	55.9900	+0.161%	2,207,923	+29.827%
2025-06-24	56.4250	56.4250	55.7150	55.9000	-0.321%	2,749,468	+30.036%
2025-06-23	55.2000	56.1200	54.5676	56.0800	+1.502%	3,327,846	+29.618%
2025-06-20	55.3000	55.9700	54.9500	55.2500	+0.987%	11,033,065	+31.566%
2025-06-18	54.0600	55.1700	53.8400	54.7100	+1.165%	3,135,843	+32.864%
2025-06-17	55.2000	55.3550	53.4600	54.0800	-2.242%	5,924,654	+34.412%
2025-06-16	54.2500	55.3200	53.8100	55.3200	+3.036%	3,449,528	+31.399%
2025-06-13	53.4700	53.9800	53.3950	53.6900	-0.242%	2,355,503	+35.388%
2025-06-12	54.7500	54.9900	52.9600	53.8200	-1.537%	3,984,091	+35.061%
2025-06-11	54.7300	54.7850	54.3700	54.6600	-0.128%	2,022,214	+32.986%
2025-06-10	54.0700	54.9250	53.8200	54.7300	+1.165%	2,831,885	+32.816%
2025-06-09	54.2700	56.1400	54.0000	54.1000	-0.497%	3,671,287	+34.362%
2025-06-06	54.2000	54.4000	53.7900	54.3700	+0.984%	2,928,585	+33.695%
2025-06-05	54.2300	54.8100	53.7400	53.8400	-0.333%	4,706,086	+35.011%
2025-06-04	55.2100	55.4850	53.8600	54.0200	-2.262%	3,365,950	+34.561%
2025-06-03	55.1400	55.5200	54.6400	55.2700	+0.236%	3,262,136	+31.518%
2025-06-02	54.7100	55.6500	54.1600	55.1400	+0.364%	3,757,134	+31.828%
2025-05-30	54.7700	55.1100	54.3100	54.9400	+0.347%	7,009,642	+32.308%
2025-05-29	56.1500	56.2600	54.1500	54.7500	-2.493%	3,040,636	+32.767%
2025-05-28	55.9100	56.5600	55.7800	56.1500	+0.627%	2,756,193	+29.457%
2025-05-27	55.4200	55.8400	55.0700	55.8000	+1.381%	3,257,893	+30.269%
2025-05-23	54.6000	55.0900	54.3477	55.0400	+0.109%	2,907,080	+32.068%
2025-05-22	55.1400	55.3400	54.5900	54.9800	-0.290%	3,556,379	+32.212%
2025-05-21	56.0300	56.2000	55.0000	55.1400	-2.407%	3,535,030	+31.828%
2025-05-20	55.8100	56.8000	55.7200	56.5000	+1.236%	3,943,862	+28.655%
2025-05-19	55.7400	55.8700	55.4450	55.8100	-0.481%	2,555,649	+30.245%
2025-05-16	55.4700	56.0900	55.2200	56.0800	+1.118%	3,573,065	+29.618%
2025-05-15	54.7500	55.6600	54.7000	55.4600	+1.501%	4,531,187	+31.067%
2025-05-14	54.9500	55.3100	54.2100	54.6400	-1.086%	5,166,967	+33.034%
2025-05-13	52.7600	55.4700	52.3400	55.2400	+5.380%	8,488,439	+31.589%
2025-05-12	53.6800	53.7100	52.0200	52.4200	+4.339%	8,549,974	+38.668%
2025-05-09	50.7900	50.9150	50.0300	50.2400	-0.357%	5,679,943	+44.686%
2025-05-08	50.9700	51.4300	50.3700	50.4200	-0.768%	3,008,122	+44.169%
2025-05-07	50.0100	50.8700	49.8850	50.8100	+2.564%	4,209,552	+43.062%
2025-05-06	48.9000	49.6600	48.8900	49.5400	+0.568%	3,099,166	+46.730%
2025-05-05	48.4900	49.5600	47.6600	49.2600	-0.424%	4,424,277	+47.564%
2025-05-02	49.4800	50.5000	49.4050	49.4700	+0.508%	3,737,419	+46.938%
2025-05-01	49.6500	49.6500	48.8576	49.2200	-1.145%	3,370,857	+47.684%
2025-04-30	49.1600	49.9250	48.1300	49.7900	+0.322%	3,624,232	+45.993%
2025-04-29	49.1600	49.8100	48.8650	49.6300	+0.242%	2,480,506	+46.464%
2025-04-28	49.5500	49.8600	49.1400	49.5100	+0.324%	2,681,790	+46.819%
2025-04-25	49.1500	49.4100	48.6600	49.3500	+0.673%	2,770,690	+47.295%
2025-04-24	48.4100	49.3850	48.0300	49.0200	+0.740%	2,670,397	+48.286%
2025-04-23	49.1000	50.1850	48.5200	48.6600	+0.954%	2,884,120	+49.383%
2025-04-22	48.1300	48.2800	47.5900	48.2000	+2.097%	2,790,353	+50.809%
2025-04-21	47.7800	48.3200	46.4200	47.2100	-1.584%	3,836,861	+53.972%
2025-04-17	48.5300	48.6800	47.9000	47.9700	-0.601%	3,921,573	+51.532%
2025-04-16	49.8600	49.9200	47.7900	48.2600	-3.596%	3,681,179	+50.622%
2025-04-15	49.5500	50.4550	49.2400	50.0600	+1.070%	4,280,942	+45.206%
2025-04-14	49.3050	50.4500	49.3050	49.5300	+1.309%	3,920,237	+46.760%
2025-04-11	49.5200	50.0500	48.3450	48.8900	-1.272%	4,433,432	+48.681%
2025-04-10	50.8500	51.1700	48.2600	49.5200	-3.863%	4,544,772	+46.789%
2025-04-09	47.2600	51.8450	47.0500	51.5100	+8.556%	6,581,023	+41.118%
2025-04-08	50.3700	50.3700	47.0500	47.4500	-2.266%	5,742,376	+53.193%
2025-04-07	47.3690	50.6400	46.8300	48.5500	-2.373%	8,048,414	+49.722%
2025-04-04	50.5460	52.2300	49.5400	49.7300	-4.052%	5,844,310	+46.169%
2025-04-03	55.7600	56.1900	51.7650	51.8300	-9.134%	6,555,582	+40.247%
2025-04-02	55.5600	57.1300	55.5600	57.0400	+2.186%	3,531,634	+27.437%
2025-04-01	56.3100	56.6300	55.3850	55.8200	-1.378%	4,094,727	+30.222%
2025-03-31	54.9300	56.8700	54.5800	56.6000	+3.417%	10,299,456	+28.428%
2025-03-28	55.1000	55.5100	54.3800	54.7300	-0.346%	3,149,345	+32.816%
2025-03-27	54.9800	55.3500	54.7100	54.9200	-0.525%	2,928,552	+32.356%
2025-03-26	54.9600	55.6800	54.8800	55.2100	+0.455%	3,647,073	+31.661%
2025-03-25	53.5400	55.0750	53.3400	54.9600	+2.941%	4,402,842	+32.260%
2025-03-24	54.0300	54.1380	52.9550	53.3900	-0.019%	3,675,871	+36.149%
2025-03-21	53.0000	54.0500	52.7200	53.4000	+0.357%	16,459,232	+36.124%
2025-03-20	52.7400	53.2750	52.5500	53.2100	+0.510%	2,789,428	+36.610%
2025-03-19	52.3000	52.9700	52.1500	52.9400	+1.069%	2,579,134	+37.306%
2025-03-18	52.3600	52.4800	51.8100	52.3800	-0.152%	2,939,406	+38.774%
2025-03-17	52.1800	52.6900	52.0600	52.4600	+0.344%	2,405,158	+38.563%
2025-03-14	51.4050	52.3500	51.2200	52.2800	+2.429%	3,220,347	+39.040%
2025-03-13	52.1100	52.4800	50.9300	51.0400	-2.428%	4,087,324	+42.418%
2025-03-12	53.2900	53.5000	51.7800	52.3100	-0.778%	4,446,494	+38.960%
2025-03-11	54.1200	54.3100	52.7200	52.7200	-2.587%	3,856,876	+37.879%
2025-03-10	54.9600	55.2100	53.7800	54.1200	-2.784%	3,782,294	+34.313%
2025-03-07	55.1200	55.8800	54.3400	55.6700	+0.542%	4,456,975	+30.573%
2025-03-06	56.1300	56.4000	54.8800	55.3700	-1.722%	3,729,773	+31.280%
2025-03-05	56.0700	56.4100	55.5600	56.3400	+0.213%	3,123,253	+29.020%
2025-03-04	56.9000	56.9900	55.6620	56.2200	-1.420%	3,282,901	+29.296%
2025-03-03	57.3500	58.7400	56.8600	57.0300	-0.990%	4,210,535	+27.459%
2025-02-28	56.8400	57.7900	56.6500	57.6000	+2.110%	4,713,770	+26.198%
2025-02-27	57.0500	57.5300	56.2600	56.4100	-0.757%	3,139,297	+28.860%
2025-02-26	57.1800	58.2900	56.7800	56.8400	-0.123%	4,370,553	+27.885%
2025-02-25	58.1550	58.1550	56.5300	56.9100	-1.879%	5,299,953	+27.728%
2025-02-24	57.1600	58.3800	57.0400	58.0000	+1.844%	4,588,198	+25.328%
2025-02-21	57.3900	58.1200	56.9300	56.9500	-0.749%	4,082,361	+27.638%
2025-02-20	57.3100	57.5300	56.5900	57.3800	-0.139%	4,493,146	+26.682%
2025-02-19	56.1600	57.7200	56.0300	57.4600	+2.079%	7,981,049	+26.505%
2025-02-18	55.6300	56.3700	55.2400	56.2900	+1.186%	4,867,212	+29.135%
2025-02-14	55.8200	55.8600	55.1400	55.6300	+0.325%	3,471,853	+30.667%
2025-02-13	54.5900	55.5000	54.2600	55.4500	+1.371%	2,909,554	+31.091%
2025-02-12	53.3800	54.8950	53.0800	54.7000	+2.454%	5,045,791	+32.888%
2025-02-11	53.1600	53.6000	53.0500	53.3900	+0.263%	2,276,863	+36.149%
2025-02-10	53.0000	53.9700	51.9800	53.2500	+0.871%	3,195,776	+36.507%
2025-02-07	53.5000	53.7800	52.7350	52.7900	-0.845%	2,895,131	+37.697%
2025-02-06	54.7500	54.7500	53.1800	53.2400	-2.366%	3,417,372	+36.533%
2025-02-05	54.7600	54.9700	53.3800	54.5300	-0.201%	4,227,685	+33.303%
2025-02-04	55.4300	55.5550	53.1400	54.6400	+5.178%	6,862,736	+33.034%
2025-02-03	50.6000	52.1350	50.5000	51.9500	+1.504%	6,713,206	+39.923%
2025-01-31	51.2800	52.0400	51.0550	51.1800	+0.314%	3,699,421	+42.028%
2025-01-30	50.4500	51.0800	50.2300	51.0200	+1.170%	2,914,103	+42.474%
2025-01-29	50.3800	50.8750	50.0500	50.4300	+0.779%	2,186,917	+44.140%
2025-01-28	50.0200	50.5100	49.9300	50.0400	-0.219%	2,758,409	+45.264%
2025-01-27	48.9150	50.6600	48.8600	50.1500	+2.201%	2,934,821	+44.945%
2025-01-24	48.5400	49.1000	48.3050	49.0700	+1.050%	3,010,627	+48.135%
2025-01-23	48.2200	48.5890	48.1000	48.5600	+0.872%	3,422,399	+49.691%
2025-01-22	47.8600	48.3100	47.5800	48.1400	+0.501%	3,973,490	+50.997%
2025-01-21	47.7100	48.0650	47.3500	47.9000	-0.208%	4,580,247	+51.754%
2025-01-17	48.6900	48.8500	47.9800	48.0000	-0.662%	3,789,915	+51.438%
2025-01-16	48.6000	48.9650	48.2700	48.3200	-0.453%	2,645,039	+50.435%
2025-01-15	49.1000	49.2250	48.4300	48.5400	-0.574%	3,373,818	+49.753%
2025-01-14	48.7400	49.2300	48.4000	48.8200	+1.307%	4,189,959	+48.894%
2025-01-13	47.9600	48.6950	47.9600	48.1900	0.000%	2,049,801	+50.840%
2025-01-10	48.7200	48.7600	47.5200	48.1900	-1.593%	3,206,855	+50.840%
2025-01-08	49.1700	49.2100	48.4450	48.9700	-0.528%	2,206,364	+48.438%
2025-01-07	49.6300	49.9650	49.1000	49.2300	-0.806%	2,579,919	+47.654%
2025-01-06	49.4500	50.2850	49.4500	49.6300	+0.629%	2,746,567	+46.464%
2025-01-03	49.1200	49.4500	48.3000	49.3200	+0.674%	2,573,765	+47.384%
2025-01-02	48.8500	49.2200	48.6000	48.9900	+0.844%	2,077,583	+48.377%
2024-12-31	48.7100	49.0200	48.5450	48.5800	-0.532%	1,380,573	+49.629%
2024-12-30	49.2800	49.2800	48.5300	48.8400	-1.273%	1,637,463	+48.833%
2024-12-27	49.8300	49.8700	49.1800	49.4700	-0.722%	1,224,526	+46.938%
2024-12-26	49.6600	50.1150	49.6100	49.8300	-0.320%	1,541,054	+45.876%
2024-12-24	49.6000	50.0000	49.3800	49.9900	+1.092%	1,153,950	+45.409%
2024-12-23	49.2400	49.8300	48.7150	49.4500	-0.162%	2,233,158	+46.997%
2024-12-20	48.9700	49.6300	48.2200	49.5300	+1.413%	8,606,615	+46.760%
2024-12-19	49.1900	49.5600	48.4050	48.8400	-1.194%	6,111,894	+48.833%
2024-12-18	49.4600	50.6300	49.2800	49.4300	+0.734%	7,849,284	+47.056%
2024-12-17	47.6900	49.3000	47.3250	49.0700	+4.271%	6,128,064	+48.135%
2024-12-16	47.1300	47.2950	46.0600	47.0600	-0.042%	4,605,443	+54.462%
2024-12-13	47.2600	47.6725	47.0000	47.0800	-0.549%	1,940,410	+54.397%
2024-12-12	46.2800	47.5750	46.2200	47.3400	+2.757%	3,999,614	+53.549%
2024-12-11	46.4800	46.5300	45.9100	46.0700	-0.647%	3,140,142	+57.782%
2024-12-10	46.1800	46.7450	46.1400	46.3700	+0.303%	4,796,871	+56.761%
2024-12-09	47.1800	47.2300	45.7850	46.2300	-1.638%	4,044,291	+57.236%
2024-12-06	46.6500	47.0400	46.4000	47.0000	+0.750%	4,201,395	+54.660%
2024-12-05	46.2500	46.6800	46.1900	46.6500	+0.756%	5,078,908	+55.820%
2024-12-04	46.4100	46.4650	46.0900	46.3000	-0.237%	2,421,314	+56.998%
2024-12-03	46.8200	46.9699	46.2111	46.4100	-0.770%	2,978,458	+56.626%
2024-12-02	47.1200	47.1300	46.6350	46.7700	-0.743%	3,265,492	+55.420%
2024-11-29	46.8300	47.3550	46.7500	47.1200	+0.878%	1,373,730	+54.266%
2024-11-27	46.1600	46.9100	46.0600	46.7100	+1.213%	2,074,348	+55.620%
2024-11-26	46.2900	46.3100	45.9100	46.1500	+0.152%	3,863,548	+57.508%
2024-11-25	47.1400	47.2050	45.8400	46.0800	-1.644%	5,492,923	+57.747%
2024-11-22	46.6200	47.0900	46.5200	46.8500	+0.450%	1,873,059	+55.155%
2024-11-21	45.7000	46.8100	45.4800	46.6400	+2.057%	2,476,051	+55.853%
2024-11-20	45.6800	45.8400	45.2600	45.7000	-0.131%	4,652,904	+59.059%
2024-11-19	45.0200	45.7750	44.8200	45.7600	+0.837%	4,011,508	+58.851%
2024-11-18	45.5100	45.8525	45.3000	45.3800	-0.570%	5,819,572	+60.181%
2024-11-15	47.5100	47.5700	45.5700	45.6400	-3.875%	7,992,927	+59.268%
2024-11-14	47.0800	47.5850	46.9850	47.4800	+1.605%	3,686,557	+53.096%
2024-11-13	47.1100	47.1100	46.1400	46.7300	-0.362%	2,444,764	+55.553%
2024-11-12	45.8600	46.9675	45.7200	46.9000	+2.424%	3,598,127	+54.989%
2024-11-11	44.7300	45.8100	44.7300	45.7900	+2.668%	3,693,432	+58.746%
2024-11-08	44.4400	44.9800	44.1500	44.6000	-0.157%	4,595,153	+62.982%
2024-11-07	45.2600	45.5200	44.5300	44.6700	-1.781%	3,657,912	+62.727%
2024-11-06	45.0900	45.5500	44.3550	45.4800	+4.312%	6,210,507	+59.828%
2024-11-05	43.1500	43.9100	42.7800	43.6000	+1.395%	7,801,473	+66.720%
2024-11-04	45.6300	45.8200	42.7000	43.0000	+2.674%	5,934,732	+69.047%
2024-11-01	42.0900	42.2000	41.7800	41.8800	-0.286%	2,826,398	+73.567%
2024-10-31	42.1400	42.3600	41.8500	42.0000	-0.071%	2,654,493	+73.071%
2024-10-30	41.9900	42.3700	41.7700	42.0300	+0.071%	2,690,261	+72.948%
2024-10-29	42.0100	42.2250	41.7600	42.0000	-0.024%	2,372,402	+73.071%
2024-10-28	42.0200	42.1400	41.7698	42.0100	+0.719%	1,968,949	+73.030%
2024-10-25	42.1000	42.4000	41.6250	41.7100	0.000%	1,315,763	+74.275%
2024-10-24	41.9200	42.0200	41.5900	41.7100	-0.358%	3,822,716	+74.275%
2024-10-23	42.1300	42.3800	41.8300	41.8600	-0.876%	1,542,366	+73.650%
2024-10-22	42.0600	42.3300	42.0200	42.2300	+0.428%	1,161,418	+72.129%
2024-10-21	42.3800	42.5300	41.9450	42.0500	-0.989%	1,553,975	+72.866%
2024-10-18	42.8500	42.8500	42.3750	42.4700	-0.235%	1,185,653	+71.156%
2024-10-17	41.9600	42.5950	41.9550	42.5700	+1.164%	1,463,906	+70.754%
2024-10-16	41.7800	42.1950	41.7400	42.0800	+0.598%	1,239,249	+72.742%
2024-10-15	41.6400	42.2450	41.5600	41.8300	+0.674%	2,111,056	+73.775%
2024-10-14	41.5600	41.6100	41.3000	41.5500	+0.387%	1,188,958	+74.946%
2024-10-11	41.4800	41.8000	41.3500	41.3900	+0.097%	1,743,995	+75.622%
2024-10-10	41.6800	41.7100	41.2400	41.3500	-0.934%	1,554,242	+75.792%
2024-10-09	41.5000	41.9500	41.4700	41.7400	+0.385%	1,797,151	+74.149%
2024-10-08	41.4600	41.8300	41.3100	41.5800	-0.096%	2,432,645	+74.820%
2024-10-07	41.8100	41.8100	41.1300	41.6200	-0.454%	1,892,835	+74.652%
2024-10-04	42.0600	42.3200	41.7700	41.8100	-0.215%	1,595,015	+73.858%
2024-10-03	41.8900	42.0000	41.5500	41.9000	-0.214%	2,094,554	+73.484%
2024-10-02	42.0700	42.4700	41.9200	41.9900	-0.780%	1,959,981	+73.113%
2024-10-01	42.2300	42.5400	41.6400	42.3200	-0.024%	2,048,708	+71.763%
2024-09-30	42.3300	42.5142	42.1000	42.3300	+0.142%	2,297,585	+71.722%
2024-09-27	42.4300	42.6350	42.1800	42.2700	-0.071%	1,822,165	+71.966%
2024-09-26	42.0100	42.3500	41.8700	42.3000	+0.762%	4,076,861	+71.844%
2024-09-25	42.2500	42.3800	41.7250	41.9800	-0.803%	4,012,890	+73.154%
2024-09-24	41.1200	42.4450	41.0600	42.3200	+2.943%	4,264,168	+71.763%
2024-09-23	40.4400	41.1250	40.2900	41.1100	+2.238%	5,309,303	+76.818%
2024-09-20	40.8000	41.2000	40.2000	40.2100	-0.667%	13,596,977	+80.776%
2024-09-19	40.9500	40.9700	40.3700	40.4800	-0.296%	2,816,818	+79.570%
2024-09-18	40.4700	41.1400	40.4400	40.6000	+0.173%	3,562,242	+79.039%
2024-09-17	39.7400	40.8650	39.7400	40.5300	+2.065%	2,875,779	+79.349%
2024-09-16	39.5700	40.0700	39.3450	39.7100	+0.126%	2,974,247	+83.052%
2024-09-13	39.0800	39.6850	39.0800	39.6600	+1.928%	2,935,124	+83.283%
2024-09-12	39.5100	39.5200	38.7150	38.9100	-1.244%	2,376,850	+86.816%
2024-09-11	39.8200	39.8700	38.9650	39.4000	-1.228%	2,812,855	+84.492%
2024-09-10	40.0000	40.1900	39.7900	39.8900	-0.424%	2,369,001	+82.226%
2024-09-09	40.0800	40.4500	39.7500	40.0600	-0.620%	4,530,069	+81.453%
2024-09-06	40.4100	40.7000	40.1300	40.3100	-0.272%	2,282,779	+80.327%
2024-09-05	41.3200	41.4000	40.3950	40.4200	-1.846%	2,205,312	+79.837%
2024-09-04	40.8300	41.5800	40.8250	41.1800	+0.366%	2,502,982	+76.518%
2024-09-03	41.2600	41.4250	40.8600	41.0300	-0.822%	3,470,493	+77.163%
2024-08-30	41.1900	41.4250	41.0300	41.3700	+0.730%	2,168,573	+75.707%
2024-08-29	41.1900	41.4150	41.0300	41.0700	-0.388%	1,683,611	+76.991%
2024-08-28	41.0200	41.3250	40.9850	41.2300	+0.463%	1,493,335	+76.304%
2024-08-27	41.0000	41.1100	40.8450	41.0400	-0.097%	1,590,416	+77.120%
2024-08-26	41.0200	41.3950	40.9800	41.0800	+0.171%	1,876,339	+76.947%
2024-08-23	40.8900	41.1600	40.7500	41.0100	+0.589%	1,543,441	+77.249%
2024-08-22	40.5000	40.9100	40.4100	40.7700	+0.891%	2,400,187	+78.293%
2024-08-21	40.0600	40.4200	39.9550	40.4100	+0.849%	1,651,386	+79.881%
2024-08-20	39.5500	40.1200	39.5000	40.0700	+0.932%	2,298,784	+81.408%
2024-08-19	39.5800	39.8350	39.4600	39.7000	+0.405%	2,629,517	+83.098%
2024-08-16	39.7700	39.8400	39.4450	39.5400	+1.411%	2,967,612	+83.839%
2024-08-15	39.4600	39.6200	38.8200	38.9900	-0.179%	2,417,152	+86.432%
2024-08-14	38.8600	39.2000	38.8500	39.0600	+0.205%	2,197,090	+86.098%
2024-08-13	38.9100	39.1850	38.8500	38.9800	+0.386%	2,800,749	+86.480%
2024-08-12	39.2900	39.4700	38.7900	38.8300	-1.271%	2,424,504	+87.201%
2024-08-09	39.4300	39.5300	39.1700	39.3300	+0.076%	2,446,442	+84.821%
2024-08-08	39.0900	39.4900	38.5200	39.3000	+0.178%	2,685,437	+84.962%
2024-08-07	39.1800	39.8100	38.8200	39.2300	+1.082%	3,413,652	+85.292%
2024-08-06	36.8600	38.9850	36.8500	38.8100	+6.738%	5,043,070	+87.297%
2024-08-05	36.7800	37.0400	36.0900	36.3600	-2.546%	3,694,778	+99.917%
2024-08-02	37.7900	37.9800	37.2000	37.3100	-1.218%	2,065,319	+94.827%
2024-08-01	38.2600	38.4600	37.7050	37.7700	-0.710%	2,335,268	+92.454%
2024-07-31	38.3400	38.4500	38.0300	38.0400	-0.989%	1,871,078	+91.088%