Dark

FOXA
Fox Corporation Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

56.08USD+1.118%(+0.62)3,573,065

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 9:25:30 AM EDT

55.31USD-1.373%(-0.77)1,143

After-hours

May 16, 2025 4:42:30 PM EDT

56.08USD0.000%(0.00)65,272

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	55.470	56.0900	55.2200	56.08	+1.118%	3,573,065	0.000%
2025-05-15	54.750	55.6600	54.7000	55.46	+1.501%	4,531,187	+1.118%
2025-05-14	54.950	55.3100	54.2100	54.64	-1.086%	5,166,967	+2.635%
2025-05-13	52.760	55.4700	52.3400	55.24	+5.380%	8,488,439	+1.521%
2025-05-12	53.680	53.7100	52.0200	52.42	+4.339%	8,549,974	+6.982%
2025-05-09	50.790	50.9150	50.0300	50.24	-0.357%	5,679,943	+11.624%
2025-05-08	50.970	51.4300	50.3700	50.42	-0.768%	3,008,122	+11.226%
2025-05-07	50.010	50.8700	49.8850	50.81	+2.564%	4,209,552	+10.372%
2025-05-06	48.900	49.6600	48.8900	49.54	+0.568%	3,099,166	+13.201%
2025-05-05	48.490	49.5600	47.6600	49.26	-0.424%	4,424,277	+13.845%
2025-05-02	49.480	50.5000	49.4050	49.47	+0.508%	3,737,419	+13.362%
2025-05-01	49.650	49.6500	48.8576	49.22	-1.145%	3,370,857	+13.937%
2025-04-30	49.160	49.9250	48.1300	49.79	+0.322%	3,624,232	+12.633%
2025-04-29	49.160	49.8100	48.8650	49.63	+0.242%	2,480,506	+12.996%
2025-04-28	49.550	49.8600	49.1400	49.51	+0.324%	2,681,790	+13.270%
2025-04-25	49.150	49.4100	48.6600	49.35	+0.673%	2,770,690	+13.637%
2025-04-24	48.410	49.3850	48.0300	49.02	+0.740%	2,670,397	+14.402%
2025-04-23	49.100	50.1850	48.5200	48.66	+0.954%	2,884,120	+15.249%
2025-04-22	48.130	48.2800	47.5900	48.20	+2.097%	2,790,353	+16.349%
2025-04-21	47.780	48.3200	46.4200	47.21	-1.584%	3,836,861	+18.788%
2025-04-17	48.530	48.6800	47.9000	47.97	-0.601%	3,921,573	+16.906%
2025-04-16	49.860	49.9200	47.7900	48.26	-3.596%	3,681,179	+16.204%
2025-04-15	49.550	50.4550	49.2400	50.06	+1.070%	4,280,942	+12.026%
2025-04-14	49.305	50.4500	49.3050	49.53	+1.309%	3,920,237	+13.224%
2025-04-11	49.520	50.0500	48.3450	48.89	-1.272%	4,433,432	+14.706%
2025-04-10	50.850	51.1700	48.2600	49.52	-3.863%	4,544,772	+13.247%
2025-04-09	47.260	51.8450	47.0500	51.51	+8.556%	6,581,023	+8.872%
2025-04-08	50.370	50.3700	47.0500	47.45	-2.266%	5,742,376	+18.188%
2025-04-07	47.369	50.6400	46.8300	48.55	-2.373%	8,048,414	+15.510%
2025-04-04	50.546	52.2300	49.5400	49.73	-4.052%	5,844,310	+12.769%
2025-04-03	55.760	56.1900	51.7650	51.83	-9.134%	6,555,582	+8.200%
2025-04-02	55.560	57.1300	55.5600	57.04	+2.186%	3,531,634	-1.683%
2025-04-01	56.310	56.6300	55.3850	55.82	-1.378%	4,094,727	+0.466%
2025-03-31	54.930	56.8700	54.5800	56.60	+3.417%	10,299,456	-0.919%
2025-03-28	55.100	55.5100	54.3800	54.73	-0.346%	3,149,345	+2.467%
2025-03-27	54.980	55.3500	54.7100	54.92	-0.525%	2,928,552	+2.112%
2025-03-26	54.960	55.6800	54.8800	55.21	+0.455%	3,647,073	+1.576%
2025-03-25	53.540	55.0750	53.3400	54.96	+2.941%	4,402,842	+2.038%
2025-03-24	54.030	54.1380	52.9550	53.39	-0.019%	3,675,871	+5.038%
2025-03-21	53.000	54.0500	52.7200	53.40	+0.357%	16,459,232	+5.019%
2025-03-20	52.740	53.2750	52.5500	53.21	+0.510%	2,789,428	+5.394%
2025-03-19	52.300	52.9700	52.1500	52.94	+1.069%	2,579,134	+5.931%
2025-03-18	52.360	52.4800	51.8100	52.38	-0.152%	2,939,406	+7.064%
2025-03-17	52.180	52.6900	52.0600	52.46	+0.344%	2,405,158	+6.900%
2025-03-14	51.405	52.3500	51.2200	52.28	+2.429%	3,220,347	+7.269%
2025-03-13	52.110	52.4800	50.9300	51.04	-2.428%	4,087,324	+9.875%
2025-03-12	53.290	53.5000	51.7800	52.31	-0.778%	4,446,494	+7.207%
2025-03-11	54.120	54.3100	52.7200	52.72	-2.587%	3,856,876	+6.373%
2025-03-10	54.960	55.2100	53.7800	54.12	-2.784%	3,782,294	+3.622%
2025-03-07	55.120	55.8800	54.3400	55.67	+0.542%	4,456,975	+0.736%
2025-03-06	56.130	56.4000	54.8800	55.37	-1.722%	3,729,773	+1.282%
2025-03-05	56.070	56.4100	55.5600	56.34	+0.213%	3,123,253	-0.461%
2025-03-04	56.900	56.9900	55.6620	56.22	-1.420%	3,282,901	-0.249%
2025-03-03	57.350	58.7400	56.8600	57.03	-0.990%	4,210,535	-1.666%
2025-02-28	56.840	57.7900	56.6500	57.60	+2.110%	4,713,770	-2.639%
2025-02-27	57.050	57.5300	56.2600	56.41	-0.757%	3,139,297	-0.585%
2025-02-26	57.180	58.2900	56.7800	56.84	-0.123%	4,370,553	-1.337%
2025-02-25	58.155	58.1550	56.5300	56.91	-1.879%	5,299,953	-1.458%
2025-02-24	57.160	58.3800	57.0400	58.00	+1.844%	4,588,198	-3.310%
2025-02-21	57.390	58.1200	56.9300	56.95	-0.749%	4,082,361	-1.528%
2025-02-20	57.310	57.5300	56.5900	57.38	-0.139%	4,493,146	-2.266%
2025-02-19	56.160	57.7200	56.0300	57.46	+2.079%	7,981,049	-2.402%
2025-02-18	55.630	56.3700	55.2400	56.29	+1.186%	4,867,212	-0.373%
2025-02-14	55.820	55.8600	55.1400	55.63	+0.325%	3,471,853	+0.809%
2025-02-13	54.590	55.5000	54.2600	55.45	+1.371%	2,909,554	+1.136%
2025-02-12	53.380	54.8950	53.0800	54.70	+2.454%	5,045,791	+2.523%
2025-02-11	53.160	53.6000	53.0500	53.39	+0.263%	2,276,863	+5.038%
2025-02-10	53.000	53.9700	51.9800	53.25	+0.871%	3,195,776	+5.315%
2025-02-07	53.500	53.7800	52.7350	52.79	-0.845%	2,895,131	+6.232%
2025-02-06	54.750	54.7500	53.1800	53.24	-2.366%	3,417,372	+5.334%
2025-02-05	54.760	54.9700	53.3800	54.53	-0.201%	4,227,685	+2.842%
2025-02-04	55.430	55.5550	53.1400	54.64	+5.178%	6,862,736	+2.635%
2025-02-03	50.600	52.1350	50.5000	51.95	+1.504%	6,713,206	+7.950%
2025-01-31	51.280	52.0400	51.0550	51.18	+0.314%	3,699,421	+9.574%
2025-01-30	50.450	51.0800	50.2300	51.02	+1.170%	2,914,103	+9.918%
2025-01-29	50.380	50.8750	50.0500	50.43	+0.779%	2,186,917	+11.204%
2025-01-28	50.020	50.5100	49.9300	50.04	-0.219%	2,758,409	+12.070%
2025-01-27	48.915	50.6600	48.8600	50.15	+2.201%	2,934,821	+11.825%
2025-01-24	48.540	49.1000	48.3050	49.07	+1.050%	3,010,627	+14.286%
2025-01-23	48.220	48.5890	48.1000	48.56	+0.872%	3,422,399	+15.486%
2025-01-22	47.860	48.3100	47.5800	48.14	+0.501%	3,973,490	+16.494%
2025-01-21	47.710	48.0650	47.3500	47.90	-0.208%	4,580,247	+17.077%
2025-01-17	48.690	48.8500	47.9800	48.00	-0.662%	3,789,915	+16.833%
2025-01-16	48.600	48.9650	48.2700	48.32	-0.453%	2,645,039	+16.060%
2025-01-15	49.100	49.2250	48.4300	48.54	-0.574%	3,373,818	+15.534%
2025-01-14	48.740	49.2300	48.4000	48.82	+1.307%	4,189,959	+14.871%
2025-01-13	47.960	48.6950	47.9600	48.19	0.000%	2,049,801	+16.373%
2025-01-10	48.720	48.7600	47.5200	48.19	-1.593%	3,206,855	+16.373%
2025-01-08	49.170	49.2100	48.4450	48.97	-0.528%	2,206,364	+14.519%
2025-01-07	49.630	49.9650	49.1000	49.23	-0.806%	2,579,919	+13.914%
2025-01-06	49.450	50.2850	49.4500	49.63	+0.629%	2,746,567	+12.996%
2025-01-03	49.120	49.4500	48.3000	49.32	+0.674%	2,573,765	+13.706%
2025-01-02	48.850	49.2200	48.6000	48.99	+0.844%	2,077,583	+14.472%
2024-12-31	48.710	49.0200	48.5450	48.58	-0.532%	1,380,573	+15.438%
2024-12-30	49.280	49.2800	48.5300	48.84	-1.273%	1,637,463	+14.824%
2024-12-27	49.830	49.8700	49.1800	49.47	-0.722%	1,224,526	+13.362%
2024-12-26	49.660	50.1150	49.6100	49.83	-0.320%	1,541,054	+12.543%
2024-12-24	49.600	50.0000	49.3800	49.99	+1.092%	1,153,950	+12.182%
2024-12-23	49.240	49.8300	48.7150	49.45	-0.162%	2,233,158	+13.407%
2024-12-20	48.970	49.6300	48.2200	49.53	+1.413%	8,606,615	+13.224%
2024-12-19	49.190	49.5600	48.4050	48.84	-1.194%	6,111,894	+14.824%
2024-12-18	49.460	50.6300	49.2800	49.43	+0.734%	7,849,284	+13.453%
2024-12-17	47.690	49.3000	47.3250	49.07	+4.271%	6,128,064	+14.286%
2024-12-16	47.130	47.2950	46.0600	47.06	-0.042%	4,605,443	+19.167%
2024-12-13	47.260	47.6725	47.0000	47.08	-0.549%	1,940,410	+19.116%
2024-12-12	46.280	47.5750	46.2200	47.34	+2.757%	3,999,614	+18.462%
2024-12-11	46.480	46.5300	45.9100	46.07	-0.647%	3,140,142	+21.728%
2024-12-10	46.180	46.7450	46.1400	46.37	+0.303%	4,796,871	+20.940%
2024-12-09	47.180	47.2300	45.7850	46.23	-1.638%	4,044,291	+21.307%
2024-12-06	46.650	47.0400	46.4000	47.00	+0.750%	4,201,395	+19.319%
2024-12-05	46.250	46.6800	46.1900	46.65	+0.756%	5,078,908	+20.214%
2024-12-04	46.410	46.4650	46.0900	46.30	-0.237%	2,421,314	+21.123%
2024-12-03	46.820	46.9699	46.2111	46.41	-0.770%	2,978,458	+20.836%
2024-12-02	47.120	47.1300	46.6350	46.77	-0.743%	3,265,492	+19.906%
2024-11-29	46.830	47.3550	46.7500	47.12	+0.878%	1,373,730	+19.015%
2024-11-27	46.160	46.9100	46.0600	46.71	+1.213%	2,074,348	+20.060%
2024-11-26	46.290	46.3100	45.9100	46.15	+0.152%	3,863,548	+21.517%
2024-11-25	47.140	47.2050	45.8400	46.08	-1.644%	5,492,923	+21.701%
2024-11-22	46.620	47.0900	46.5200	46.85	+0.450%	1,873,059	+19.701%
2024-11-21	45.700	46.8100	45.4800	46.64	+2.057%	2,476,051	+20.240%
2024-11-20	45.680	45.8400	45.2600	45.70	-0.131%	4,652,904	+22.713%
2024-11-19	45.020	45.7750	44.8200	45.76	+0.837%	4,011,508	+22.552%
2024-11-18	45.510	45.8525	45.3000	45.38	-0.570%	5,819,572	+23.579%
2024-11-15	47.510	47.5700	45.5700	45.64	-3.875%	7,992,927	+22.875%
2024-11-14	47.080	47.5850	46.9850	47.48	+1.605%	3,686,557	+18.113%
2024-11-13	47.110	47.1100	46.1400	46.73	-0.362%	2,444,764	+20.009%
2024-11-12	45.860	46.9675	45.7200	46.90	+2.424%	3,598,127	+19.574%
2024-11-11	44.730	45.8100	44.7300	45.79	+2.668%	3,693,432	+22.472%
2024-11-08	44.440	44.9800	44.1500	44.60	-0.157%	4,595,153	+25.740%
2024-11-07	45.260	45.5200	44.5300	44.67	-1.781%	3,657,912	+25.543%
2024-11-06	45.090	45.5500	44.3550	45.48	+4.312%	6,210,507	+23.307%
2024-11-05	43.150	43.9100	42.7800	43.60	+1.395%	7,801,473	+28.624%
2024-11-04	45.630	45.8200	42.7000	43.00	+2.674%	5,934,732	+30.419%
2024-11-01	42.090	42.2000	41.7800	41.88	-0.286%	2,826,398	+33.906%
2024-10-31	42.140	42.3600	41.8500	42.00	-0.071%	2,654,493	+33.524%
2024-10-30	41.990	42.3700	41.7700	42.03	+0.071%	2,690,261	+33.429%
2024-10-29	42.010	42.2250	41.7600	42.00	-0.024%	2,372,402	+33.524%
2024-10-28	42.020	42.1400	41.7698	42.01	+0.719%	1,968,949	+33.492%
2024-10-25	42.100	42.4000	41.6250	41.71	0.000%	1,315,763	+34.452%
2024-10-24	41.920	42.0200	41.5900	41.71	-0.358%	3,822,716	+34.452%
2024-10-23	42.130	42.3800	41.8300	41.86	-0.876%	1,542,366	+33.970%
2024-10-22	42.060	42.3300	42.0200	42.23	+0.428%	1,161,418	+32.797%
2024-10-21	42.380	42.5300	41.9450	42.05	-0.989%	1,553,975	+33.365%
2024-10-18	42.850	42.8500	42.3750	42.47	-0.235%	1,185,653	+32.046%
2024-10-17	41.960	42.5950	41.9550	42.57	+1.164%	1,463,906	+31.736%
2024-10-16	41.780	42.1950	41.7400	42.08	+0.598%	1,239,249	+33.270%
2024-10-15	41.640	42.2450	41.5600	41.83	+0.674%	2,111,056	+34.066%
2024-10-14	41.560	41.6100	41.3000	41.55	+0.387%	1,188,958	+34.970%
2024-10-11	41.480	41.8000	41.3500	41.39	+0.097%	1,743,995	+35.492%
2024-10-10	41.680	41.7100	41.2400	41.35	-0.934%	1,554,242	+35.623%
2024-10-09	41.500	41.9500	41.4700	41.74	+0.385%	1,797,151	+34.356%
2024-10-08	41.460	41.8300	41.3100	41.58	-0.096%	2,432,645	+34.873%
2024-10-07	41.810	41.8100	41.1300	41.62	-0.454%	1,892,835	+34.743%
2024-10-04	42.060	42.3200	41.7700	41.81	-0.215%	1,595,015	+34.131%
2024-10-03	41.890	42.0000	41.5500	41.90	-0.214%	2,094,554	+33.842%
2024-10-02	42.070	42.4700	41.9200	41.99	-0.780%	1,959,981	+33.556%
2024-10-01	42.230	42.5400	41.6400	42.32	-0.024%	2,048,708	+32.514%
2024-09-30	42.330	42.5142	42.1000	42.33	+0.142%	2,297,585	+32.483%
2024-09-27	42.430	42.6350	42.1800	42.27	-0.071%	1,822,165	+32.671%
2024-09-26	42.010	42.3500	41.8700	42.30	+0.762%	4,076,861	+32.577%
2024-09-25	42.250	42.3800	41.7250	41.98	-0.803%	4,012,890	+33.587%
2024-09-24	41.120	42.4450	41.0600	42.32	+2.943%	4,264,168	+32.514%
2024-09-23	40.440	41.1250	40.2900	41.11	+2.238%	5,309,303	+36.414%
2024-09-20	40.800	41.2000	40.2000	40.21	-0.667%	13,596,977	+39.468%
2024-09-19	40.950	40.9700	40.3700	40.48	-0.296%	2,816,818	+38.538%
2024-09-18	40.470	41.1400	40.4400	40.60	+0.173%	3,562,242	+38.128%
2024-09-17	39.740	40.8650	39.7400	40.53	+2.065%	2,875,779	+38.367%
2024-09-16	39.570	40.0700	39.3450	39.71	+0.126%	2,974,247	+41.224%
2024-09-13	39.080	39.6850	39.0800	39.66	+1.928%	2,935,124	+41.402%
2024-09-12	39.510	39.5200	38.7150	38.91	-1.244%	2,376,850	+44.127%
2024-09-11	39.820	39.8700	38.9650	39.40	-1.228%	2,812,855	+42.335%
2024-09-10	40.000	40.1900	39.7900	39.89	-0.424%	2,369,001	+40.587%
2024-09-09	40.080	40.4500	39.7500	40.06	-0.620%	4,530,069	+39.990%
2024-09-06	40.410	40.7000	40.1300	40.31	-0.272%	2,282,779	+39.122%
2024-09-05	41.320	41.4000	40.3950	40.42	-1.846%	2,205,312	+38.743%
2024-09-04	40.830	41.5800	40.8250	41.18	+0.366%	2,502,982	+36.183%
2024-09-03	41.260	41.4250	40.8600	41.03	-0.822%	3,470,493	+36.680%
2024-08-30	41.190	41.4250	41.0300	41.37	+0.730%	2,168,573	+35.557%
2024-08-29	41.190	41.4150	41.0300	41.07	-0.388%	1,683,611	+36.547%
2024-08-28	41.020	41.3250	40.9850	41.23	+0.463%	1,493,335	+36.017%
2024-08-27	41.000	41.1100	40.8450	41.04	-0.097%	1,590,416	+36.647%
2024-08-26	41.020	41.3950	40.9800	41.08	+0.171%	1,876,339	+36.514%
2024-08-23	40.890	41.1600	40.7500	41.01	+0.589%	1,543,441	+36.747%
2024-08-22	40.500	40.9100	40.4100	40.77	+0.891%	2,400,187	+37.552%
2024-08-21	40.060	40.4200	39.9550	40.41	+0.849%	1,651,386	+38.778%
2024-08-20	39.550	40.1200	39.5000	40.07	+0.932%	2,298,784	+39.955%
2024-08-19	39.580	39.8350	39.4600	39.70	+0.405%	2,629,517	+41.259%
2024-08-16	39.770	39.8400	39.4450	39.54	+1.411%	2,967,612	+41.831%
2024-08-15	39.460	39.6200	38.8200	38.99	-0.179%	2,417,152	+43.832%
2024-08-14	38.860	39.2000	38.8500	39.06	+0.205%	2,197,090	+43.574%
2024-08-13	38.910	39.1850	38.8500	38.98	+0.386%	2,800,749	+43.869%
2024-08-12	39.290	39.4700	38.7900	38.83	-1.271%	2,424,504	+44.424%
2024-08-09	39.430	39.5300	39.1700	39.33	+0.076%	2,446,442	+42.588%
2024-08-08	39.090	39.4900	38.5200	39.30	+0.178%	2,685,437	+42.697%
2024-08-07	39.180	39.8100	38.8200	39.23	+1.082%	3,413,652	+42.952%
2024-08-06	36.860	38.9850	36.8500	38.81	+6.738%	5,043,070	+44.499%
2024-08-05	36.780	37.0400	36.0900	36.36	-2.546%	3,694,778	+54.235%
2024-08-02	37.790	37.9800	37.2000	37.31	-1.218%	2,065,319	+50.308%
2024-08-01	38.260	38.4600	37.7050	37.77	-0.710%	2,335,268	+48.478%
2024-07-31	38.340	38.4500	38.0300	38.04	-0.989%	1,871,078	+47.424%
2024-07-30	37.840	38.5500	37.7700	38.42	+1.667%	1,871,689	+45.966%
2024-07-29	37.650	37.8900	37.4200	37.79	+0.746%	1,557,965	+48.399%
2024-07-26	37.250	37.6900	36.9700	37.51	+1.187%	1,728,426	+49.507%
2024-07-25	37.120	37.4100	36.9500	37.07	-0.054%	2,404,960	+51.281%
2024-07-24	37.080	37.3150	36.8200	37.09	+0.054%	1,614,874	+51.200%
2024-07-23	36.930	37.1550	36.5000	37.07	+0.081%	1,858,825	+51.281%
2024-07-22	36.920	37.1000	36.4500	37.04	+0.407%	2,257,989	+51.404%
2024-07-19	37.080	37.2300	36.8200	36.89	-0.566%	1,807,868	+52.020%
2024-07-18	37.370	37.9500	37.0800	37.10	-0.935%	2,290,995	+51.159%
2024-07-17	36.650	37.5000	36.0000	37.45	+1.960%	3,179,953	+49.746%
2024-07-16	36.100	36.8800	36.0200	36.73	+2.056%	2,768,645	+52.682%
2024-07-15	35.790	36.3000	35.7000	35.99	+0.728%	2,592,165	+55.821%
2024-07-12	35.760	36.1200	35.7000	35.73	+0.253%	1,498,384	+56.955%
2024-07-11	35.500	35.9000	35.4300	35.64	+0.906%	1,382,877	+57.351%
2024-07-10	35.300	35.4900	35.1800	35.32	+0.369%	1,663,775	+58.777%
2024-07-09	34.350	35.2700	34.3500	35.19	+1.941%	2,323,884	+59.363%
2024-07-08	34.730	34.7600	34.4900	34.52	-0.058%	1,986,607	+62.457%
2024-07-05	34.730	34.8300	34.3950	34.54	-0.690%	2,605,705	+62.362%
2024-07-03	34.560	34.8300	34.4950	34.78	+0.870%	1,592,583	+61.242%
2024-07-02	34.090	34.4900	33.8400	34.48	+1.055%	2,998,972	+62.645%
2024-07-01	34.510	34.8750	34.0800	34.12	-0.727%	2,364,246	+64.361%
2024-06-28	34.300	34.5700	34.2300	34.37	+0.851%	2,834,852	+63.166%
2024-06-27	34.420	34.4300	33.8200	34.08	-0.988%	2,167,575	+64.554%
2024-06-26	34.340	34.5550	33.9900	34.42	-0.578%	2,628,913	+62.929%
2024-06-25	34.610	34.8800	34.3100	34.62	+0.464%	2,733,847	+61.987%
2024-06-24	34.290	34.5400	34.0200	34.46	0.000%	1,903,222	+62.739%
2024-06-21	34.390	34.6400	34.2000	34.46	+0.320%	5,083,031	+62.739%
2024-06-20	33.560	34.4100	33.5000	34.35	+2.354%	3,608,165	+63.261%
2024-06-18	33.520	34.0100	33.5000	33.56	+0.359%	2,741,777	+67.104%
2024-06-17	33.200	33.4700	32.7600	33.44	+0.784%	3,143,742	+67.703%
2024-06-14	33.130	33.3600	32.9300	33.18	-0.450%	2,319,890	+69.017%
2024-06-13	33.200	33.4000	33.0800	33.33	-0.269%	2,156,533	+68.257%
2024-06-12	33.610	33.6600	33.1600	33.42	+0.240%	2,245,204	+67.804%
2024-06-11	33.510	33.7700	33.3100	33.34	-1.039%	2,459,002	+68.206%
2024-06-10	33.900	34.0250	33.4500	33.69	-1.231%	3,183,358	+66.459%
2024-06-07	34.100	34.6250	34.0600	34.11	-0.699%	2,382,872	+64.409%
2024-06-06	34.510	34.9100	34.2700	34.35	-0.809%	2,699,641	+63.261%
2024-06-05	34.600	34.7500	34.2800	34.63	+0.319%	2,708,430	+61.941%
2024-06-04	34.640	35.0400	34.5000	34.52	-0.833%	3,168,494	+62.457%
2024-06-03	34.630	35.0000	34.4200	34.81	+1.104%	2,744,285	+61.103%
2024-05-31	34.290	34.8000	34.1049	34.43	+0.467%	5,128,691	+62.881%
2024-05-30	33.890	34.5800	33.6000	34.27	+1.361%	3,245,748	+63.642%
2024-05-29	33.500	33.9950	33.2700	33.81	+0.925%	3,014,812	+65.868%
2024-05-28	33.580	33.8600	33.3350	33.50	-0.327%	2,462,952	+67.403%
2024-05-24	33.160	33.6300	33.0600	33.61	+1.941%	1,989,330	+66.855%
2024-05-23	32.910	33.2750	32.6600	32.97	-0.121%	2,510,685	+70.094%
2024-05-22	32.680	33.0300	32.5100	33.01	+0.426%	2,234,231	+69.888%
2024-05-21	32.990	33.2850	32.8400	32.87	-0.364%	2,067,615	+70.611%
2024-05-20	32.800	33.0600	32.6400	32.99	+0.426%	1,882,574	+69.991%
2024-05-17	32.730	32.8700	32.5000	32.85	+0.520%	2,171,342	+70.715%
2024-05-16	32.780	33.0000	32.4500	32.68	-0.850%	3,900,888	+71.603%
2024-05-15	33.380	33.4600	32.9200	32.96	-1.051%	2,452,607	+70.146%
2024-05-14	33.410	33.6000	33.1900	33.31	+0.392%	2,596,903	+68.358%
2024-05-13	33.490	33.8100	33.1400	33.18	-0.688%	3,069,662	+69.017%
2024-05-10	33.470	33.7450	33.2550	33.41	+0.270%	2,456,285	+67.854%
2024-05-09	33.770	34.1500	33.2100	33.32	+0.483%	4,257,993	+68.307%
2024-05-08	32.380	33.2300	31.7100	33.16	+2.599%	4,216,205	+69.119%
2024-05-07	32.500	32.7650	32.2600	32.32	-0.737%	4,250,679	+73.515%
2024-05-06	32.370	32.5700	32.1400	32.56	+1.401%	2,600,435	+72.236%
2024-05-03	31.880	32.1350	31.7300	32.11	+1.421%	2,568,712	+74.650%
2024-05-02	31.490	31.6800	31.1700	31.66	+1.053%	1,986,814	+77.132%
2024-05-01	30.950	31.5250	30.9500	31.33	+1.032%	2,212,967	+78.998%
2024-04-30	31.470	31.5500	30.9150	31.01	-1.774%	3,447,332	+80.845%
2024-04-29	31.280	31.6700	31.2200	31.57	+1.153%	2,444,175	+77.637%
2024-04-26	31.520	31.6900	31.0800	31.21	-1.484%	2,803,780	+79.686%
2024-04-25	31.430	31.7800	31.2650	31.68	-0.095%	2,363,826	+77.020%
2024-04-24	31.540	31.8400	31.3750	31.71	0.000%	2,365,151	+76.853%
2024-04-23	31.480	31.8050	31.3600	31.71	+0.987%	1,901,424	+76.853%
2024-04-22	31.600	31.6000	31.2350	31.40	+0.032%	2,421,844	+78.599%
2024-04-19	30.890	31.5200	30.8700	31.39	+2.015%	2,374,298	+78.656%
2024-04-18	30.630	30.9100	30.3900	30.77	+1.018%	1,977,783	+82.255%
2024-04-17	30.640	30.7500	30.3000	30.46	+0.197%	2,063,061	+84.110%
2024-04-16	30.310	30.6000	30.0800	30.40	+0.165%	3,090,160	+84.474%
2024-04-15	30.090	31.0450	30.0200	30.35	+0.864%	4,542,097	+84.778%
2024-04-12	30.600	30.6900	30.0600	30.09	-2.115%	2,349,184	+86.374%
2024-04-11	30.880	31.0400	30.3650	30.74	-0.421%	2,556,492	+82.433%
2024-04-10	30.930	31.0900	30.5850	30.87	-1.531%	2,688,719	+81.665%
2024-04-09	31.220	31.5250	31.0600	31.35	+0.449%	3,662,575	+78.884%
2024-04-08	30.950	31.4000	30.7400	31.21	+0.613%	3,669,652	+79.686%
2024-04-05	31.220	31.4200	30.9500	31.02	-0.385%	6,128,369	+80.787%
2024-04-04	31.570	31.8050	31.0900	31.14	-0.860%	3,237,947	+80.090%
2024-04-03	31.030	31.4600	30.8250	31.41	+1.225%	2,779,942	+78.542%
2024-04-02	31.310	31.7500	30.9300	31.03	-1.021%	2,260,941	+80.728%
2024-04-01	31.270	31.3600	30.9350	31.35	+0.256%	2,744,420	+78.884%
2024-03-28	31.240	31.3600	30.9350	31.27	+0.321%	4,151,228	+79.341%
2024-03-27	30.820	31.2150	30.6450	31.17	+1.929%	3,788,945	+79.917%
2024-03-26	30.350	30.8000	30.1500	30.58	+1.191%	3,419,277	+83.388%
2024-03-25	30.190	30.4400	30.0700	30.22	+0.599%	3,206,047	+85.572%
2024-03-22	30.580	30.7700	29.8850	30.04	-1.540%	1,999,318	+86.684%
2024-03-21	30.360	30.5600	30.0600	30.51	+0.960%	2,617,734	+83.809%
2024-03-20	29.670	30.4350	29.5300	30.22	+1.375%	3,046,671	+85.572%
2024-03-19	29.760	30.0400	29.6150	29.81	+0.337%	2,735,042	+88.125%
2024-03-18	29.680	29.8800	29.3450	29.71	+0.541%	2,867,178	+88.758%
2024-03-15	29.290	29.8550	29.2900	29.55	+0.784%	5,970,302	+89.780%
2024-03-14	29.690	29.8000	29.1400	29.32	-1.545%	3,363,949	+91.269%
2024-03-13	29.500	29.9650	29.5000	29.78	+1.086%	3,375,932	+88.314%
2024-03-12	30.000	30.0400	29.2900	29.46	-1.570%	2,763,743	+90.360%
2024-03-11	28.910	30.1450	28.9100	29.93	+3.708%	3,561,981	+87.371%
2024-03-08	28.710	28.9900	28.6700	28.86	+0.698%	3,289,546	+94.317%
2024-03-07	28.440	28.7200	28.3450	28.66	+0.844%	4,007,288	+95.673%
2024-03-06	28.770	29.0600	28.2850	28.42	-1.388%	4,124,282	+97.326%
2024-03-05	28.640	29.3250	28.4200	28.82	-0.758%	4,544,652	+94.587%
2024-03-04	29.280	29.3100	28.4000	29.04	-1.292%	3,900,498	+93.113%
2024-03-01	29.850	29.8900	29.2300	29.42	-1.242%	3,161,373	+90.619%
2024-02-29	29.640	30.1100	29.5600	29.79	+1.189%	5,212,082	+88.251%
2024-02-28	29.530	29.6250	29.3850	29.44	-0.440%	2,854,808	+90.489%
2024-02-27	29.710	29.8700	29.4850	29.57	-0.202%	2,723,490	+89.652%
2024-02-26	30.090	30.2800	29.5800	29.63	-1.985%	2,938,042	+89.268%
2024-02-23	30.012	30.4450	29.6700	30.23	+1.273%	3,628,706	+85.511%
2024-02-22	29.890	30.1100	29.6200	29.85	-0.334%	2,648,462	+87.873%
2024-02-21	30.050	30.1500	29.5150	29.95	-0.465%	3,067,757	+87.245%
2024-02-20	30.280	30.4750	30.0600	30.09	-1.150%	2,752,902	+86.374%
2024-02-16	30.490	30.6150	30.1700	30.44	-0.393%	2,775,456	+84.231%
2024-02-15	30.260	30.7900	30.2400	30.56	+1.025%	4,223,623	+83.508%
2024-02-14	29.800	30.3300	29.6400	30.25	+1.886%	3,599,676	+85.388%
2024-02-13	30.040	30.1650	29.2850	29.69	-2.464%	3,787,308	+88.885%
2024-02-12	29.730	30.5700	29.7000	30.44	+2.251%	5,056,464	+84.231%
2024-02-09	28.890	29.8550	28.7400	29.77	+3.440%	6,355,543	+88.378%
2024-02-08	29.750	29.8600	28.5150	28.78	-2.341%	7,354,106	+94.858%
2024-02-07	32.870	32.9600	29.4000	29.47	-6.799%	7,923,020	+90.295%
2024-02-06	31.320	31.8100	31.2100	31.62	+0.669%	4,481,391	+77.356%
2024-02-05	31.550	31.7750	31.3900	31.41	-1.226%	3,565,533	+78.542%
2024-02-02	32.200	32.3100	31.7300	31.80	-1.882%	2,561,414	+76.352%
2024-02-01	32.390	32.5000	31.7800	32.41	+0.341%	2,634,720	+73.033%
2024-01-31	32.350	32.7950	32.1400	32.30	0.000%	3,525,401	+73.622%
2024-01-30	32.280	32.4575	32.1550	32.30	-0.155%	1,844,900	+73.622%
2024-01-29	32.170	32.3750	32.0600	32.35	+0.403%	2,240,896	+73.354%
2024-01-26	32.230	32.3100	32.0650	32.22	+0.280%	1,707,831	+74.053%
2024-01-25	31.690	32.2300	31.6401	32.13	+2.292%	2,876,230	+74.541%
2024-01-24	31.770	31.7900	31.3000	31.41	-0.349%	1,741,938	+78.542%
2024-01-23	31.410	31.7000	31.1900	31.52	+0.799%	2,872,739	+77.919%
2024-01-22	31.180	31.4400	31.0700	31.27	+0.773%	2,493,462	+79.341%
2024-01-19	31.010	31.1100	30.5800	31.03	+0.518%	2,688,539	+80.728%
2024-01-18	30.780	31.0300	30.4650	30.87	+0.751%	3,201,923	+81.665%
2024-01-17	30.500	30.9800	30.3900	30.64	-0.358%	2,584,592	+83.029%
2024-01-16	30.920	31.0300	30.5100	30.75	-1.252%	3,765,168	+82.374%
2024-01-12	30.950	31.2500	30.8100	31.14	+0.777%	3,199,118	+80.090%
2024-01-11	30.700	30.9500	30.3800	30.90	+0.750%	5,670,799	+81.489%
2024-01-10	30.180	30.8150	29.8300	30.67	+1.355%	5,144,744	+82.850%
2024-01-09	30.380	30.5350	30.1700	30.26	-0.949%	2,556,209	+85.327%
2024-01-08	30.100	30.6200	30.0100	30.55	+1.360%	2,366,098	+83.568%
2024-01-05	30.070	30.5100	29.9650	30.14	+0.266%	2,268,473	+86.065%
2024-01-04	30.230	30.3000	29.8000	30.06	+0.200%	2,937,398	+86.560%
2024-01-03	30.150	30.4200	29.8900	30.00	-0.794%	3,485,529	+86.933%
2024-01-02	29.670	30.5100	29.4200	30.24	+1.921%	2,889,576	+85.450%
2023-12-29	29.690	29.7950	29.4650	29.67	-0.235%	2,127,497	+89.012%
2023-12-28	29.720	29.9400	29.6450	29.74	+0.135%	1,779,536	+88.568%
2023-12-27	29.830	29.9700	29.6500	29.70	-0.602%	1,869,735	+88.822%
2023-12-26	29.750	29.9200	29.4200	29.88	+0.235%	2,209,856	+87.684%
2023-12-22	30.090	30.3250	29.5850	29.81	-0.534%	2,640,617	+88.125%
2023-12-21	29.550	30.0200	29.3450	29.97	+1.800%	3,759,045	+87.120%
2023-12-20	29.970	30.0700	29.3950	29.44	-1.703%	3,223,133	+90.489%
2023-12-19	29.720	29.9700	29.6050	29.95	+1.012%	3,781,595	+87.245%
2023-12-18	29.960	30.0200	29.5000	29.65	-0.437%	4,196,984	+89.140%
2023-12-15	30.110	30.2500	29.5300	29.78	-0.964%	10,703,739	+88.314%
2023-12-14	29.970	30.7500	29.8150	30.07	+1.760%	5,498,671	+86.498%
2023-12-13	28.980	29.6000	28.7350	29.55	+1.546%	4,047,872	+89.780%
2023-12-12	29.760	29.8000	28.9800	29.10	-1.987%	2,965,087	+92.715%
2023-12-11	29.960	30.0700	29.6100	29.69	-0.835%	2,993,845	+88.885%
2023-12-08	29.390	30.1600	29.3600	29.94	+2.080%	5,149,521	+87.308%
2023-12-07	29.240	29.5900	29.1700	29.33	+0.411%	3,705,825	+91.204%
2023-12-06	29.560	29.6800	29.1600	29.21	-0.916%	3,936,419	+91.989%
2023-12-05	30.210	30.2100	29.0300	29.48	-2.545%	4,966,177	+90.231%
2023-12-04	30.100	30.3600	29.9700	30.25	+0.166%	5,883,410	+85.388%
2023-12-01	29.600	30.3900	29.5400	30.20	+2.234%	5,336,951	+85.695%
2023-11-30	29.590	29.7700	29.2800	29.54	-0.135%	6,639,198	+89.844%
2023-11-29	29.940	30.0750	29.3600	29.58	-0.938%	4,236,864	+89.588%
2023-11-28	30.160	30.2700	29.8050	29.86	-1.191%	3,488,715	+87.810%
2023-11-27	30.370	30.4400	30.1200	30.22	-0.820%	4,520,041	+85.572%
2023-11-24	30.470	30.6300	30.4300	30.47	+0.362%	1,442,737	+84.050%