Dark

FOXA
Fox Corporation Class A Common Stock
stock NASDAQ

At Close

Oct 10, 2025 3:59:53 PM EDT

57.25USD-2.752%(-1.62)2,794,808

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 10, 2025 9:19:30 AM EDT

59.29USD+0.713%(+0.42)343

After-hours

Oct 10, 2025 4:00:30 PM EDT

57.27USD+0.035%(+0.02)12,874

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-10	59.2000	59.2600	57.1700	57.2500	-2.752%	2,794,808	0.000%
2025-10-09	60.1600	60.2800	58.7900	58.8700	-2.144%	2,517,399	-2.752%
2025-10-08	61.5100	61.6000	59.8100	60.1600	-2.195%	2,641,134	-4.837%
2025-10-07	61.3500	62.2600	60.8650	61.5100	+0.212%	3,082,754	-6.926%
2025-10-06	62.0600	62.3500	61.3700	61.3800	-0.936%	2,152,883	-6.729%
2025-10-03	62.0600	62.6100	61.7600	61.9600	-0.161%	1,977,631	-7.602%
2025-10-02	61.7800	62.5600	61.6400	62.0600	+0.275%	2,054,137	-7.751%
2025-10-01	62.3700	62.5550	61.3950	61.8900	-1.855%	4,188,136	-7.497%
2025-09-30	63.0000	65.3000	62.9300	63.0600	+0.286%	10,146,415	-9.213%
2025-09-29	61.5100	62.9700	60.8900	62.8800	+2.829%	3,831,918	-8.954%
2025-09-26	60.6700	61.3800	60.5700	61.1500	+1.527%	3,308,404	-6.378%
2025-09-25	59.9300	61.0400	59.7900	60.2300	+0.116%	4,171,000	-4.948%
2025-09-24	61.4900	61.6700	60.0050	60.1600	-2.354%	3,920,929	-4.837%
2025-09-23	62.3700	62.8500	61.5800	61.6100	-1.298%	3,610,582	-7.077%
2025-09-22	62.4000	62.4800	60.7300	62.4200	+2.969%	5,934,480	-8.283%
2025-09-19	59.7600	61.1100	59.6300	60.6200	+1.303%	9,054,467	-5.559%
2025-09-18	59.2300	60.5100	59.2000	59.8400	+1.047%	4,296,023	-4.328%
2025-09-17	57.6400	59.7400	57.6400	59.2200	+3.045%	4,669,038	-3.327%
2025-09-16	58.6100	58.7700	57.4400	57.4700	-2.212%	4,168,260	-0.383%
2025-09-15	58.1500	58.9300	57.8200	58.7700	+0.893%	4,956,168	-2.586%
2025-09-12	58.2600	59.1300	57.8500	58.2500	-0.817%	3,542,553	-1.717%
2025-09-11	57.1000	59.0300	56.8700	58.7300	+2.693%	5,408,491	-2.520%
2025-09-10	58.3400	58.3400	55.6700	57.1900	-2.473%	6,681,975	+0.105%
2025-09-09	59.6520	59.8200	57.7200	58.6400	-6.146%	6,434,884	-2.370%
2025-09-08	61.4100	62.6900	61.1000	62.4800	+1.593%	2,066,305	-8.371%
2025-09-05	60.5500	61.5150	60.4850	61.5000	+1.135%	2,103,759	-6.911%
2025-09-04	60.5300	60.8700	59.9650	60.8100	+1.215%	3,028,711	-5.854%
2025-09-03	60.7200	61.2800	59.9500	60.0800	-1.589%	2,506,910	-4.710%
2025-09-02	59.3800	61.1000	59.1942	61.0500	+2.261%	3,470,652	-6.224%
2025-08-29	59.5600	59.9950	59.3250	59.7000	+0.404%	2,455,339	-4.104%
2025-08-28	59.5700	59.5700	59.0600	59.4600	-0.101%	1,775,515	-3.717%
2025-08-27	58.9400	59.5500	58.8900	59.5200	+0.762%	2,129,036	-3.814%
2025-08-26	59.8100	59.9400	58.6950	59.0700	-1.171%	3,494,426	-3.081%
2025-08-25	59.2100	59.9100	58.9800	59.7700	+0.589%	2,526,164	-4.216%
2025-08-22	59.3800	60.2350	59.0900	59.4200	+0.661%	2,847,161	-3.652%
2025-08-21	58.7800	59.2200	58.6500	59.0300	+0.102%	2,011,982	-3.015%
2025-08-20	58.2500	59.1200	58.1600	58.9700	+1.410%	3,364,776	-2.917%
2025-08-19	57.7100	58.7100	57.5300	58.1500	+1.007%	2,148,844	-1.548%
2025-08-18	58.3900	58.4500	57.3700	57.5700	-1.354%	2,456,728	-0.556%
2025-08-15	59.9600	60.2400	58.2300	58.3600	-2.555%	4,439,117	-1.902%
2025-08-14	59.0300	59.9800	58.8250	59.8900	+1.302%	4,004,017	-4.408%
2025-08-13	56.3200	59.1200	56.2500	59.1200	+5.327%	4,095,236	-3.163%
2025-08-12	54.8100	56.1700	54.6790	56.1300	+2.991%	3,067,410	+1.995%
2025-08-11	54.2100	54.6150	53.8600	54.5000	+0.889%	3,204,275	+5.046%
2025-08-08	53.9600	54.3300	53.7100	54.0200	+0.278%	3,558,207	+5.979%
2025-08-07	54.5200	54.6700	53.6750	53.8700	-0.609%	3,335,926	+6.274%
2025-08-06	54.6600	54.7400	53.0500	54.2000	-1.257%	5,175,655	+5.627%
2025-08-05	57.9250	58.0000	54.3500	54.8900	-3.668%	9,597,147	+4.300%
2025-08-04	56.0800	57.2450	55.7600	56.9800	+2.593%	6,540,117	+0.474%
2025-08-01	55.4800	55.6100	54.7200	55.5400	-0.395%	3,918,815	+3.079%
2025-07-31	55.5100	56.0050	55.3500	55.7600	+0.541%	2,930,599	+2.672%
2025-07-30	56.0200	56.1800	55.2600	55.4600	-0.823%	3,219,908	+3.228%
2025-07-29	56.4900	56.5150	55.5400	55.9200	-0.851%	2,357,525	+2.378%
2025-07-28	56.6900	57.0825	56.2800	56.4000	-0.476%	2,303,875	+1.507%
2025-07-25	56.5200	56.8450	56.0750	56.6700	+0.711%	2,413,103	+1.023%
2025-07-24	56.4700	56.7900	56.0600	56.2700	-0.354%	2,446,795	+1.742%
2025-07-23	55.9400	56.7200	55.8200	56.4700	+1.002%	1,847,590	+1.381%
2025-07-22	55.6400	56.4600	55.2800	55.9100	+0.793%	2,683,928	+2.397%
2025-07-21	56.2500	56.5000	54.7600	55.4700	-1.387%	2,703,786	+3.209%
2025-07-18	56.6000	56.6800	56.0700	56.2500	-0.248%	2,160,046	+1.778%
2025-07-17	55.6800	56.4800	55.5500	56.3900	+1.275%	2,753,825	+1.525%
2025-07-16	55.6600	55.8300	54.6900	55.6800	+0.090%	2,887,128	+2.820%
2025-07-15	55.7700	56.5900	55.5700	55.6300	-0.590%	3,471,125	+2.912%
2025-07-14	55.0500	55.9950	55.0100	55.9600	+1.542%	2,546,240	+2.305%
2025-07-11	56.6300	57.1500	54.7900	55.1100	-2.856%	2,322,916	+3.883%
2025-07-10	55.4500	57.0300	55.0700	56.7300	+2.753%	5,008,484	+0.917%
2025-07-09	55.3350	55.4800	54.9000	55.2100	+0.218%	2,071,628	+3.695%
2025-07-08	54.9700	55.2400	54.7450	55.0900	+0.438%	2,892,550	+3.921%
2025-07-07	55.9400	56.1000	54.6600	54.8500	-2.489%	3,078,912	+4.376%
2025-07-03	55.3300	58.6950	55.2550	56.2500	+2.032%	3,647,022	+1.778%
2025-07-02	56.0000	56.2900	54.7500	55.1300	-1.501%	3,520,360	+3.845%
2025-07-01	55.7600	56.5600	55.6100	55.9700	-0.125%	5,647,951	+2.287%
2025-06-30	56.9900	57.2000	55.2800	56.0400	-1.321%	4,108,999	+2.159%
2025-06-27	57.0000	57.2900	56.4700	56.7900	+0.194%	3,782,973	+0.810%
2025-06-26	55.9900	56.8100	55.8800	56.6800	+1.232%	2,558,855	+1.006%
2025-06-25	55.9500	56.3900	55.3700	55.9900	+0.161%	2,207,923	+2.250%
2025-06-24	56.4250	56.4250	55.7150	55.9000	-0.321%	2,749,468	+2.415%
2025-06-23	55.2000	56.1200	54.5676	56.0800	+1.502%	3,327,846	+2.086%
2025-06-20	55.3000	55.9700	54.9500	55.2500	+0.987%	11,033,065	+3.620%
2025-06-18	54.0600	55.1700	53.8400	54.7100	+1.165%	3,135,843	+4.643%
2025-06-17	55.2000	55.3550	53.4600	54.0800	-2.242%	5,924,654	+5.862%
2025-06-16	54.2500	55.3200	53.8100	55.3200	+3.036%	3,449,528	+3.489%
2025-06-13	53.4700	53.9800	53.3950	53.6900	-0.242%	2,355,503	+6.631%
2025-06-12	54.7500	54.9900	52.9600	53.8200	-1.537%	3,984,091	+6.373%
2025-06-11	54.7300	54.7850	54.3700	54.6600	-0.128%	2,022,214	+4.738%
2025-06-10	54.0700	54.9250	53.8200	54.7300	+1.165%	2,831,885	+4.604%
2025-06-09	54.2700	56.1400	54.0000	54.1000	-0.497%	3,671,287	+5.823%
2025-06-06	54.2000	54.4000	53.7900	54.3700	+0.984%	2,928,585	+5.297%
2025-06-05	54.2300	54.8100	53.7400	53.8400	-0.333%	4,706,086	+6.334%
2025-06-04	55.2100	55.4850	53.8600	54.0200	-2.262%	3,365,950	+5.979%
2025-06-03	55.1400	55.5200	54.6400	55.2700	+0.236%	3,262,136	+3.582%
2025-06-02	54.7100	55.6500	54.1600	55.1400	+0.364%	3,757,134	+3.827%
2025-05-30	54.7700	55.1100	54.3100	54.9400	+0.347%	7,009,642	+4.205%
2025-05-29	56.1500	56.2600	54.1500	54.7500	-2.493%	3,040,636	+4.566%
2025-05-28	55.9100	56.5600	55.7800	56.1500	+0.627%	2,756,193	+1.959%
2025-05-27	55.4200	55.8400	55.0700	55.8000	+1.381%	3,257,893	+2.599%
2025-05-23	54.6000	55.0900	54.3477	55.0400	+0.109%	2,907,080	+4.015%
2025-05-22	55.1400	55.3400	54.5900	54.9800	-0.290%	3,556,379	+4.129%
2025-05-21	56.0300	56.2000	55.0000	55.1400	-2.407%	3,535,030	+3.827%
2025-05-20	55.8100	56.8000	55.7200	56.5000	+1.236%	3,943,862	+1.327%
2025-05-19	55.7400	55.8700	55.4450	55.8100	-0.481%	2,555,649	+2.580%
2025-05-16	55.4700	56.0900	55.2200	56.0800	+1.118%	3,573,065	+2.086%
2025-05-15	54.7500	55.6600	54.7000	55.4600	+1.501%	4,531,187	+3.228%
2025-05-14	54.9500	55.3100	54.2100	54.6400	-1.086%	5,166,967	+4.777%
2025-05-13	52.7600	55.4700	52.3400	55.2400	+5.380%	8,488,439	+3.639%
2025-05-12	53.6800	53.7100	52.0200	52.4200	+4.339%	8,549,974	+9.214%
2025-05-09	50.7900	50.9150	50.0300	50.2400	-0.357%	5,679,943	+13.953%
2025-05-08	50.9700	51.4300	50.3700	50.4200	-0.768%	3,008,122	+13.546%
2025-05-07	50.0100	50.8700	49.8850	50.8100	+2.564%	4,209,552	+12.675%
2025-05-06	48.9000	49.6600	48.8900	49.5400	+0.568%	3,099,166	+15.563%
2025-05-05	48.4900	49.5600	47.6600	49.2600	-0.424%	4,424,277	+16.220%
2025-05-02	49.4800	50.5000	49.4050	49.4700	+0.508%	3,737,419	+15.727%
2025-05-01	49.6500	49.6500	48.8576	49.2200	-1.145%	3,370,857	+16.315%
2025-04-30	49.1600	49.9250	48.1300	49.7900	+0.322%	3,624,232	+14.983%
2025-04-29	49.1600	49.8100	48.8650	49.6300	+0.242%	2,480,506	+15.354%
2025-04-28	49.5500	49.8600	49.1400	49.5100	+0.324%	2,681,790	+15.633%
2025-04-25	49.1500	49.4100	48.6600	49.3500	+0.673%	2,770,690	+16.008%
2025-04-24	48.4100	49.3850	48.0300	49.0200	+0.740%	2,670,397	+16.789%
2025-04-23	49.1000	50.1850	48.5200	48.6600	+0.954%	2,884,120	+17.653%
2025-04-22	48.1300	48.2800	47.5900	48.2000	+2.097%	2,790,353	+18.776%
2025-04-21	47.7800	48.3200	46.4200	47.2100	-1.584%	3,836,861	+21.267%
2025-04-17	48.5300	48.6800	47.9000	47.9700	-0.601%	3,921,573	+19.345%
2025-04-16	49.8600	49.9200	47.7900	48.2600	-3.596%	3,681,179	+18.628%
2025-04-15	49.5500	50.4550	49.2400	50.0600	+1.070%	4,280,942	+14.363%
2025-04-14	49.3050	50.4500	49.3050	49.5300	+1.309%	3,920,237	+15.587%
2025-04-11	49.5200	50.0500	48.3450	48.8900	-1.272%	4,433,432	+17.100%
2025-04-10	50.8500	51.1700	48.2600	49.5200	-3.863%	4,544,772	+15.610%
2025-04-09	47.2600	51.8450	47.0500	51.5100	+8.556%	6,581,023	+11.143%
2025-04-08	50.3700	50.3700	47.0500	47.4500	-2.266%	5,742,376	+20.653%
2025-04-07	47.3690	50.6400	46.8300	48.5500	-2.373%	8,048,414	+17.920%
2025-04-04	50.5460	52.2300	49.5400	49.7300	-4.052%	5,844,310	+15.122%
2025-04-03	55.7600	56.1900	51.7650	51.8300	-9.134%	6,555,582	+10.457%
2025-04-02	55.5600	57.1300	55.5600	57.0400	+2.186%	3,531,634	+0.368%
2025-04-01	56.3100	56.6300	55.3850	55.8200	-1.378%	4,094,727	+2.562%
2025-03-31	54.9300	56.8700	54.5800	56.6000	+3.417%	10,299,456	+1.148%
2025-03-28	55.1000	55.5100	54.3800	54.7300	-0.346%	3,149,345	+4.604%
2025-03-27	54.9800	55.3500	54.7100	54.9200	-0.525%	2,928,552	+4.243%
2025-03-26	54.9600	55.6800	54.8800	55.2100	+0.455%	3,647,073	+3.695%
2025-03-25	53.5400	55.0750	53.3400	54.9600	+2.941%	4,402,842	+4.167%
2025-03-24	54.0300	54.1380	52.9550	53.3900	-0.019%	3,675,871	+7.230%
2025-03-21	53.0000	54.0500	52.7200	53.4000	+0.357%	16,459,232	+7.210%
2025-03-20	52.7400	53.2750	52.5500	53.2100	+0.510%	2,789,428	+7.593%
2025-03-19	52.3000	52.9700	52.1500	52.9400	+1.069%	2,579,134	+8.141%
2025-03-18	52.3600	52.4800	51.8100	52.3800	-0.152%	2,939,406	+9.297%
2025-03-17	52.1800	52.6900	52.0600	52.4600	+0.344%	2,405,158	+9.131%
2025-03-14	51.4050	52.3500	51.2200	52.2800	+2.429%	3,220,347	+9.507%
2025-03-13	52.1100	52.4800	50.9300	51.0400	-2.428%	4,087,324	+12.167%
2025-03-12	53.2900	53.5000	51.7800	52.3100	-0.778%	4,446,494	+9.444%
2025-03-11	54.1200	54.3100	52.7200	52.7200	-2.587%	3,856,876	+8.593%
2025-03-10	54.9600	55.2100	53.7800	54.1200	-2.784%	3,782,294	+5.783%
2025-03-07	55.1200	55.8800	54.3400	55.6700	+0.542%	4,456,975	+2.838%
2025-03-06	56.1300	56.4000	54.8800	55.3700	-1.722%	3,729,773	+3.395%
2025-03-05	56.0700	56.4100	55.5600	56.3400	+0.213%	3,123,253	+1.615%
2025-03-04	56.9000	56.9900	55.6620	56.2200	-1.420%	3,282,901	+1.832%
2025-03-03	57.3500	58.7400	56.8600	57.0300	-0.990%	4,210,535	+0.386%
2025-02-28	56.8400	57.7900	56.6500	57.6000	+2.110%	4,713,770	-0.608%
2025-02-27	57.0500	57.5300	56.2600	56.4100	-0.757%	3,139,297	+1.489%
2025-02-26	57.1800	58.2900	56.7800	56.8400	-0.123%	4,370,553	+0.721%
2025-02-25	58.1550	58.1550	56.5300	56.9100	-1.879%	5,299,953	+0.597%
2025-02-24	57.1600	58.3800	57.0400	58.0000	+1.844%	4,588,198	-1.293%
2025-02-21	57.3900	58.1200	56.9300	56.9500	-0.749%	4,082,361	+0.527%
2025-02-20	57.3100	57.5300	56.5900	57.3800	-0.139%	4,493,146	-0.227%
2025-02-19	56.1600	57.7200	56.0300	57.4600	+2.079%	7,981,049	-0.365%
2025-02-18	55.6300	56.3700	55.2400	56.2900	+1.186%	4,867,212	+1.705%
2025-02-14	55.8200	55.8600	55.1400	55.6300	+0.325%	3,471,853	+2.912%
2025-02-13	54.5900	55.5000	54.2600	55.4500	+1.371%	2,909,554	+3.246%
2025-02-12	53.3800	54.8950	53.0800	54.7000	+2.454%	5,045,791	+4.662%
2025-02-11	53.1600	53.6000	53.0500	53.3900	+0.263%	2,276,863	+7.230%
2025-02-10	53.0000	53.9700	51.9800	53.2500	+0.871%	3,195,776	+7.512%
2025-02-07	53.5000	53.7800	52.7350	52.7900	-0.845%	2,895,131	+8.449%
2025-02-06	54.7500	54.7500	53.1800	53.2400	-2.366%	3,417,372	+7.532%
2025-02-05	54.7600	54.9700	53.3800	54.5300	-0.201%	4,227,685	+4.988%
2025-02-04	55.4300	55.5550	53.1400	54.6400	+5.178%	6,862,736	+4.777%
2025-02-03	50.6000	52.1350	50.5000	51.9500	+1.504%	6,713,206	+10.202%
2025-01-31	51.2800	52.0400	51.0550	51.1800	+0.314%	3,699,421	+11.860%
2025-01-30	50.4500	51.0800	50.2300	51.0200	+1.170%	2,914,103	+12.211%
2025-01-29	50.3800	50.8750	50.0500	50.4300	+0.779%	2,186,917	+13.524%
2025-01-28	50.0200	50.5100	49.9300	50.0400	-0.219%	2,758,409	+14.408%
2025-01-27	48.9150	50.6600	48.8600	50.1500	+2.201%	2,934,821	+14.158%
2025-01-24	48.5400	49.1000	48.3050	49.0700	+1.050%	3,010,627	+16.670%
2025-01-23	48.2200	48.5890	48.1000	48.5600	+0.872%	3,422,399	+17.895%
2025-01-22	47.8600	48.3100	47.5800	48.1400	+0.501%	3,973,490	+18.924%
2025-01-21	47.7100	48.0650	47.3500	47.9000	-0.208%	4,580,247	+19.520%
2025-01-17	48.6900	48.8500	47.9800	48.0000	-0.662%	3,789,915	+19.271%
2025-01-16	48.6000	48.9650	48.2700	48.3200	-0.453%	2,645,039	+18.481%
2025-01-15	49.1000	49.2250	48.4300	48.5400	-0.574%	3,373,818	+17.944%
2025-01-14	48.7400	49.2300	48.4000	48.8200	+1.307%	4,189,959	+17.268%
2025-01-13	47.9600	48.6950	47.9600	48.1900	0.000%	2,049,801	+18.801%
2025-01-10	48.7200	48.7600	47.5200	48.1900	-1.593%	3,206,855	+18.801%
2025-01-08	49.1700	49.2100	48.4450	48.9700	-0.528%	2,206,364	+16.908%
2025-01-07	49.6300	49.9650	49.1000	49.2300	-0.806%	2,579,919	+16.291%
2025-01-06	49.4500	50.2850	49.4500	49.6300	+0.629%	2,746,567	+15.354%
2025-01-03	49.1200	49.4500	48.3000	49.3200	+0.674%	2,573,765	+16.079%
2025-01-02	48.8500	49.2200	48.6000	48.9900	+0.844%	2,077,583	+16.861%
2024-12-31	48.7100	49.0200	48.5450	48.5800	-0.532%	1,380,573	+17.847%
2024-12-30	49.2800	49.2800	48.5300	48.8400	-1.273%	1,637,463	+17.219%
2024-12-27	49.8300	49.8700	49.1800	49.4700	-0.722%	1,224,526	+15.727%
2024-12-26	49.6600	50.1150	49.6100	49.8300	-0.320%	1,541,054	+14.891%
2024-12-24	49.6000	50.0000	49.3800	49.9900	+1.092%	1,153,950	+14.523%
2024-12-23	49.2400	49.8300	48.7150	49.4500	-0.162%	2,233,158	+15.774%
2024-12-20	48.9700	49.6300	48.2200	49.5300	+1.413%	8,606,615	+15.587%
2024-12-19	49.1900	49.5600	48.4050	48.8400	-1.194%	6,111,894	+17.219%
2024-12-18	49.4600	50.6300	49.2800	49.4300	+0.734%	7,849,284	+15.820%
2024-12-17	47.6900	49.3000	47.3250	49.0700	+4.271%	6,128,064	+16.670%
2024-12-16	47.1300	47.2950	46.0600	47.0600	-0.042%	4,605,443	+21.653%
2024-12-13	47.2600	47.6725	47.0000	47.0800	-0.549%	1,940,410	+21.602%
2024-12-12	46.2800	47.5750	46.2200	47.3400	+2.757%	3,999,614	+20.934%
2024-12-11	46.4800	46.5300	45.9100	46.0700	-0.647%	3,140,142	+24.267%
2024-12-10	46.1800	46.7450	46.1400	46.3700	+0.303%	4,796,871	+23.463%
2024-12-09	47.1800	47.2300	45.7850	46.2300	-1.638%	4,044,291	+23.837%
2024-12-06	46.6500	47.0400	46.4000	47.0000	+0.750%	4,201,395	+21.809%
2024-12-05	46.2500	46.6800	46.1900	46.6500	+0.756%	5,078,908	+22.722%
2024-12-04	46.4100	46.4650	46.0900	46.3000	-0.237%	2,421,314	+23.650%
2024-12-03	46.8200	46.9699	46.2111	46.4100	-0.770%	2,978,458	+23.357%
2024-12-02	47.1200	47.1300	46.6350	46.7700	-0.743%	3,265,492	+22.408%
2024-11-29	46.8300	47.3550	46.7500	47.1200	+0.878%	1,373,730	+21.498%
2024-11-27	46.1600	46.9100	46.0600	46.7100	+1.213%	2,074,348	+22.565%
2024-11-26	46.2900	46.3100	45.9100	46.1500	+0.152%	3,863,548	+24.052%
2024-11-25	47.1400	47.2050	45.8400	46.0800	-1.644%	5,492,923	+24.240%
2024-11-22	46.6200	47.0900	46.5200	46.8500	+0.450%	1,873,059	+22.199%
2024-11-21	45.7000	46.8100	45.4800	46.6400	+2.057%	2,476,051	+22.749%
2024-11-20	45.6800	45.8400	45.2600	45.7000	-0.131%	4,652,904	+25.274%
2024-11-19	45.0200	45.7750	44.8200	45.7600	+0.837%	4,011,508	+25.109%
2024-11-18	45.5100	45.8525	45.3000	45.3800	-0.570%	5,819,572	+26.157%
2024-11-15	47.5100	47.5700	45.5700	45.6400	-3.875%	7,992,927	+25.438%
2024-11-14	47.0800	47.5850	46.9850	47.4800	+1.605%	3,686,557	+20.577%
2024-11-13	47.1100	47.1100	46.1400	46.7300	-0.362%	2,444,764	+22.512%
2024-11-12	45.8600	46.9675	45.7200	46.9000	+2.424%	3,598,127	+22.068%
2024-11-11	44.7300	45.8100	44.7300	45.7900	+2.668%	3,693,432	+25.027%
2024-11-08	44.4400	44.9800	44.1500	44.6000	-0.157%	4,595,153	+28.363%
2024-11-07	45.2600	45.5200	44.5300	44.6700	-1.781%	3,657,912	+28.162%
2024-11-06	45.0900	45.5500	44.3550	45.4800	+4.312%	6,210,507	+25.880%
2024-11-05	43.1500	43.9100	42.7800	43.6000	+1.395%	7,801,473	+31.307%
2024-11-04	45.6300	45.8200	42.7000	43.0000	+2.674%	5,934,732	+33.140%
2024-11-01	42.0900	42.2000	41.7800	41.8800	-0.286%	2,826,398	+36.700%
2024-10-31	42.1400	42.3600	41.8500	42.0000	-0.071%	2,654,493	+36.310%
2024-10-30	41.9900	42.3700	41.7700	42.0300	+0.071%	2,690,261	+36.212%
2024-10-29	42.0100	42.2250	41.7600	42.0000	-0.024%	2,372,402	+36.310%
2024-10-28	42.0200	42.1400	41.7698	42.0100	+0.719%	1,968,949	+36.277%
2024-10-25	42.1000	42.4000	41.6250	41.7100	0.000%	1,315,763	+37.257%
2024-10-24	41.9200	42.0200	41.5900	41.7100	-0.358%	3,822,716	+37.257%
2024-10-23	42.1300	42.3800	41.8300	41.8600	-0.876%	1,542,366	+36.765%
2024-10-22	42.0600	42.3300	42.0200	42.2300	+0.428%	1,161,418	+35.567%
2024-10-21	42.3800	42.5300	41.9450	42.0500	-0.989%	1,553,975	+36.147%
2024-10-18	42.8500	42.8500	42.3750	42.4700	-0.235%	1,185,653	+34.801%
2024-10-17	41.9600	42.5950	41.9550	42.5700	+1.164%	1,463,906	+34.484%
2024-10-16	41.7800	42.1950	41.7400	42.0800	+0.598%	1,239,249	+36.050%
2024-10-15	41.6400	42.2450	41.5600	41.8300	+0.674%	2,111,056	+36.863%
2024-10-14	41.5600	41.6100	41.3000	41.5500	+0.387%	1,188,958	+37.786%
2024-10-11	41.4800	41.8000	41.3500	41.3900	+0.097%	1,743,995	+38.318%
2024-10-10	41.6800	41.7100	41.2400	41.3500	-0.934%	1,554,242	+38.452%
2024-10-09	41.5000	41.9500	41.4700	41.7400	+0.385%	1,797,151	+37.159%
2024-10-08	41.4600	41.8300	41.3100	41.5800	-0.096%	2,432,645	+37.686%
2024-10-07	41.8100	41.8100	41.1300	41.6200	-0.454%	1,892,835	+37.554%
2024-10-04	42.0600	42.3200	41.7700	41.8100	-0.215%	1,595,015	+36.929%
2024-10-03	41.8900	42.0000	41.5500	41.9000	-0.214%	2,094,554	+36.635%
2024-10-02	42.0700	42.4700	41.9200	41.9900	-0.780%	1,959,981	+36.342%
2024-10-01	42.2300	42.5400	41.6400	42.3200	-0.024%	2,048,708	+35.279%
2024-09-30	42.3300	42.5142	42.1000	42.3300	+0.142%	2,297,585	+35.247%
2024-09-27	42.4300	42.6350	42.1800	42.2700	-0.071%	1,822,165	+35.439%
2024-09-26	42.0100	42.3500	41.8700	42.3000	+0.762%	4,076,861	+35.343%
2024-09-25	42.2500	42.3800	41.7250	41.9800	-0.803%	4,012,890	+36.374%
2024-09-24	41.1200	42.4450	41.0600	42.3200	+2.943%	4,264,168	+35.279%
2024-09-23	40.4400	41.1250	40.2900	41.1100	+2.238%	5,309,303	+39.261%
2024-09-20	40.8000	41.2000	40.2000	40.2100	-0.667%	13,596,977	+42.378%
2024-09-19	40.9500	40.9700	40.3700	40.4800	-0.296%	2,816,818	+41.428%
2024-09-18	40.4700	41.1400	40.4400	40.6000	+0.173%	3,562,242	+41.010%
2024-09-17	39.7400	40.8650	39.7400	40.5300	+2.065%	2,875,779	+41.253%
2024-09-16	39.5700	40.0700	39.3450	39.7100	+0.126%	2,974,247	+44.170%
2024-09-13	39.0800	39.6850	39.0800	39.6600	+1.928%	2,935,124	+44.352%
2024-09-12	39.5100	39.5200	38.7150	38.9100	-1.244%	2,376,850	+47.134%
2024-09-11	39.8200	39.8700	38.9650	39.4000	-1.228%	2,812,855	+45.305%
2024-09-10	40.0000	40.1900	39.7900	39.8900	-0.424%	2,369,001	+43.520%
2024-09-09	40.0800	40.4500	39.7500	40.0600	-0.620%	4,530,069	+42.911%
2024-09-06	40.4100	40.7000	40.1300	40.3100	-0.272%	2,282,779	+42.024%
2024-09-05	41.3200	41.4000	40.3950	40.4200	-1.846%	2,205,312	+41.638%
2024-09-04	40.8300	41.5800	40.8250	41.1800	+0.366%	2,502,982	+39.024%
2024-09-03	41.2600	41.4250	40.8600	41.0300	-0.822%	3,470,493	+39.532%
2024-08-30	41.1900	41.4250	41.0300	41.3700	+0.730%	2,168,573	+38.385%
2024-08-29	41.1900	41.4150	41.0300	41.0700	-0.388%	1,683,611	+39.396%
2024-08-28	41.0200	41.3250	40.9850	41.2300	+0.463%	1,493,335	+38.855%
2024-08-27	41.0000	41.1100	40.8450	41.0400	-0.097%	1,590,416	+39.498%
2024-08-26	41.0200	41.3950	40.9800	41.0800	+0.171%	1,876,339	+39.362%
2024-08-23	40.8900	41.1600	40.7500	41.0100	+0.589%	1,543,441	+39.600%
2024-08-22	40.5000	40.9100	40.4100	40.7700	+0.891%	2,400,187	+40.422%
2024-08-21	40.0600	40.4200	39.9550	40.4100	+0.849%	1,651,386	+41.673%
2024-08-20	39.5500	40.1200	39.5000	40.0700	+0.932%	2,298,784	+42.875%
2024-08-19	39.5800	39.8350	39.4600	39.7000	+0.405%	2,629,517	+44.207%
2024-08-16	39.7700	39.8400	39.4450	39.5400	+1.411%	2,967,612	+44.790%
2024-08-15	39.4600	39.6200	38.8200	38.9900	-0.179%	2,417,152	+46.833%
2024-08-14	38.8600	39.2000	38.8500	39.0600	+0.205%	2,197,090	+46.569%
2024-08-13	38.9100	39.1850	38.8500	38.9800	+0.386%	2,800,749	+46.870%
2024-08-12	39.2900	39.4700	38.7900	38.8300	-1.271%	2,424,504	+47.438%
2024-08-09	39.4300	39.5300	39.1700	39.3300	+0.076%	2,446,442	+45.563%
2024-08-08	39.0900	39.4900	38.5200	39.3000	+0.178%	2,685,437	+45.674%
2024-08-07	39.1800	39.8100	38.8200	39.2300	+1.082%	3,413,652	+45.934%
2024-08-06	36.8600	38.9850	36.8500	38.8100	+6.738%	5,043,070	+47.514%
2024-08-05	36.7800	37.0400	36.0900	36.3600	-2.546%	3,694,778	+57.453%
2024-08-02	37.7900	37.9800	37.2000	37.3100	-1.218%	2,065,319	+53.444%
2024-08-01	38.2600	38.4600	37.7050	37.7700	-0.710%	2,335,268	+51.575%
2024-07-31	38.3400	38.4500	38.0300	38.0400	-0.989%	1,871,078	+50.499%
2024-07-30	37.8400	38.5500	37.7700	38.4200	+1.667%	1,871,689	+49.011%
2024-07-29	37.6500	37.8900	37.4200	37.7900	+0.746%	1,557,965	+51.495%
2024-07-26	37.2500	37.6900	36.9700	37.5100	+1.187%	1,728,426	+52.626%
2024-07-25	37.1200	37.4100	36.9500	37.0700	-0.054%	2,404,960	+54.438%
2024-07-24	37.0800	37.3150	36.8200	37.0900	+0.054%	1,614,874	+54.354%
2024-07-23	36.9300	37.1550	36.5000	37.0700	+0.081%	1,858,825	+54.438%
2024-07-22	36.9200	37.1000	36.4500	37.0400	+0.407%	2,257,989	+54.563%
2024-07-19	37.0800	37.2300	36.8200	36.8900	-0.566%	1,807,868	+55.191%
2024-07-18	37.3700	37.9500	37.0800	37.1000	-0.935%	2,290,995	+54.313%
2024-07-17	36.6500	37.5000	36.0000	37.4500	+1.960%	3,179,953	+52.870%
2024-07-16	36.1000	36.8800	36.0200	36.7300	+2.056%	2,768,645	+55.867%
2024-07-15	35.7900	36.3000	35.7000	35.9900	+0.728%	2,592,165	+59.072%
2024-07-12	35.7600	36.1200	35.7000	35.7300	+0.253%	1,498,384	+60.229%
2024-07-11	35.5000	35.9000	35.4300	35.6400	+0.906%	1,382,877	+60.634%
2024-07-10	35.3000	35.4900	35.1800	35.3200	+0.369%	1,663,775	+62.089%
2024-07-09	34.3500	35.2700	34.3500	35.1900	+1.941%	2,323,884	+62.688%
2024-07-08	34.7300	34.7600	34.4900	34.5200	-0.058%	1,986,607	+65.846%
2024-07-05	34.7300	34.8300	34.3950	34.5400	-0.690%	2,605,705	+65.750%
2024-07-03	34.5600	34.8300	34.4950	34.7800	+0.870%	1,592,583	+64.606%
2024-07-02	34.0900	34.4900	33.8400	34.4800	+1.055%	2,998,972	+66.038%
2024-07-01	34.5100	34.8750	34.0800	34.1200	-0.727%	2,364,246	+67.790%
2024-06-28	34.3000	34.5700	34.2300	34.3700	+0.851%	2,834,852	+66.570%
2024-06-27	34.4200	34.4300	33.8200	34.0800	-0.988%	2,167,575	+67.987%
2024-06-26	34.3400	34.5550	33.9900	34.4200	-0.578%	2,628,913	+66.328%
2024-06-25	34.6100	34.8800	34.3100	34.6200	+0.464%	2,733,847	+65.367%
2024-06-24	34.2900	34.5400	34.0200	34.4600	0.000%	1,903,222	+66.135%
2024-06-21	34.3900	34.6400	34.2000	34.4600	+0.320%	5,083,031	+66.135%
2024-06-20	33.5600	34.4100	33.5000	34.3500	+2.354%	3,608,165	+66.667%
2024-06-18	33.5200	34.0100	33.5000	33.5600	+0.359%	2,741,777	+70.590%
2024-06-17	33.2000	33.4700	32.7600	33.4400	+0.784%	3,143,742	+71.202%
2024-06-14	33.1300	33.3600	32.9300	33.1800	-0.450%	2,319,890	+72.544%
2024-06-13	33.2000	33.4000	33.0800	33.3300	-0.269%	2,156,533	+71.767%
2024-06-12	33.6100	33.6600	33.1600	33.4200	+0.240%	2,245,204	+71.305%
2024-06-11	33.5100	33.7700	33.3100	33.3400	-1.039%	2,459,002	+71.716%
2024-06-10	33.9000	34.0250	33.4500	33.6900	-1.231%	3,183,358	+69.932%
2024-06-07	34.1000	34.6250	34.0600	34.1100	-0.699%	2,382,872	+67.839%
2024-06-06	34.5100	34.9100	34.2700	34.3500	-0.809%	2,699,641	+66.667%
2024-06-05	34.6000	34.7500	34.2800	34.6300	+0.319%	2,708,430	+65.319%
2024-06-04	34.6400	35.0400	34.5000	34.5200	-0.833%	3,168,494	+65.846%
2024-06-03	34.6300	35.0000	34.4200	34.8100	+1.104%	2,744,285	+64.464%
2024-05-31	34.2900	34.8000	34.1049	34.4300	+0.467%	5,128,691	+66.279%
2024-05-30	33.8900	34.5800	33.6000	34.2700	+1.361%	3,245,748	+67.056%
2024-05-29	33.5000	33.9950	33.2700	33.8100	+0.925%	3,014,812	+69.329%
2024-05-28	33.5800	33.8600	33.3350	33.5000	-0.327%	2,462,952	+70.896%
2024-05-24	33.1600	33.6300	33.0600	33.6100	+1.941%	1,989,330	+70.336%
2024-05-23	32.9100	33.2750	32.6600	32.9700	-0.121%	2,510,685	+73.643%
2024-05-22	32.6800	33.0300	32.5100	33.0100	+0.426%	2,234,231	+73.432%
2024-05-21	32.9900	33.2850	32.8400	32.8700	-0.364%	2,067,615	+74.171%
2024-05-20	32.8000	33.0600	32.6400	32.9900	+0.426%	1,882,574	+73.537%
2024-05-17	32.7300	32.8700	32.5000	32.8500	+0.520%	2,171,342	+74.277%
2024-05-16	32.7800	33.0000	32.4500	32.6800	-0.850%	3,900,888	+75.184%
2024-05-15	33.3800	33.4600	32.9200	32.9600	-1.051%	2,452,607	+73.695%
2024-05-14	33.4100	33.6000	33.1900	33.3100	+0.392%	2,596,903	+71.870%
2024-05-13	33.4900	33.8100	33.1400	33.1800	-0.688%	3,069,662	+72.544%
2024-05-10	33.4700	33.7450	33.2550	33.4100	+0.270%	2,456,285	+71.356%
2024-05-09	33.7700	34.1500	33.2100	33.3200	+0.483%	4,257,993	+71.819%
2024-05-08	32.3800	33.2300	31.7100	33.1600	+2.599%	4,216,205	+72.648%
2024-05-07	32.5000	32.7650	32.2600	32.3200	-0.737%	4,250,679	+77.135%
2024-05-06	32.3700	32.5700	32.1400	32.5600	+1.401%	2,600,435	+75.829%
2024-05-03	31.8800	32.1350	31.7300	32.1100	+1.421%	2,568,712	+78.293%
2024-05-02	31.4900	31.6800	31.1700	31.6600	+1.053%	1,986,814	+80.828%
2024-05-01	30.9500	31.5250	30.9500	31.3300	+1.032%	2,212,967	+82.732%
2024-04-30	31.4700	31.5500	30.9150	31.0100	-1.774%	3,447,332	+84.618%
2024-04-29	31.2800	31.6700	31.2200	31.5700	+1.153%	2,444,175	+81.343%
2024-04-26	31.5200	31.6900	31.0800	31.2100	-1.484%	2,803,780	+83.435%
2024-04-25	31.4300	31.7800	31.2650	31.6800	-0.095%	2,363,826	+80.713%
2024-04-24	31.5400	31.8400	31.3750	31.7100	0.000%	2,365,151	+80.542%
2024-04-23	31.4800	31.8050	31.3600	31.7100	+0.987%	1,901,424	+80.542%
2024-04-22	31.6000	31.6000	31.2350	31.4000	+0.032%	2,421,844	+82.325%