Dark

FOXA
Fox Corporation Class A Common Stock
stock NASDAQ

At Close

Sep 15, 2026 3:59:59 PM EDT

67.57USD-1.394%(-0.96)4,561,957

67.54Bid 71.67Ask 4.13Spread

Pre-market

Sep 15, 2026 9:27:30 AM EDT

67.12USD-2.057%(-1.41)3,590

After-hours

Sep 14, 2026 4:19:30 PM EDT

68.34USD-0.272%(-0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	67.6300	68.4300	67.1500	67.5700	-1.401%	4,561,957	0.000%
2026-09-14	66.9500	68.7400	66.7500	68.5300	+3.928%	4,577,511	-1.401%
2026-09-11	65.4300	66.0700	65.0900	65.9400	+1.166%	2,988,229	+2.472%
2026-09-10	63.8900	65.4900	62.9300	65.1800	+2.067%	4,643,128	+3.667%
2026-09-09	64.1400	65.2090	63.4700	63.8600	-2.100%	7,425,556	+5.810%
2026-09-08	65.0750	65.2600	63.6950	65.2300	-0.290%	4,037,160	+3.587%
2026-09-04	67.0700	67.5200	65.1700	65.4200	-3.382%	4,823,063	+3.286%
2026-09-03	68.2300	68.7200	67.1400	67.7100	+0.281%	3,936,841	-0.207%
2026-09-02	66.0500	68.1650	66.0100	67.5200	+2.412%	4,715,242	+0.074%
2026-09-01	67.1800	67.5800	65.8400	65.9300	-2.108%	4,929,977	+2.487%
2026-08-31	68.2800	68.2800	67.0142	67.3500	-1.564%	6,165,677	+0.327%
2026-08-28	67.6100	69.1150	67.4000	68.4200	+1.785%	3,622,660	-1.242%
2026-08-27	69.6000	69.6000	66.9800	67.2200	-3.420%	5,373,594	+0.521%
2026-08-26	70.3300	70.3300	69.2600	69.6000	-1.038%	5,128,570	-2.917%
2026-08-25	69.5000	70.4250	68.5600	70.3300	+1.618%	4,266,283	-3.924%
2026-08-24	69.1400	69.4500	68.4500	69.2100	+0.978%	4,643,395	-2.370%
2026-08-21	68.0500	69.5800	68.0500	68.5400	+0.853%	5,733,749	-1.415%
2026-08-20	68.4300	68.8900	67.8900	67.9600	0.000%	5,784,321	-0.574%
2026-08-19	69.1900	69.3900	67.6200	67.9600	-1.550%	6,080,884	-0.574%
2026-08-18	69.6500	70.9500	69.0000	69.0300	-0.231%	5,601,339	-2.115%
2026-08-17	68.9100	69.7050	68.5000	69.1900	+0.217%	6,651,445	-2.341%
2026-08-14	67.5800	69.2500	67.1500	69.0400	+5.485%	7,501,475	-2.129%
2026-08-13	63.1400	65.4800	62.9000	65.4500	+3.807%	3,734,757	+3.239%
2026-08-12	61.6000	63.1100	61.3600	63.0500	+1.464%	3,925,889	+7.169%
2026-08-11	63.5000	63.7600	61.8750	62.1400	-2.018%	4,871,352	+8.738%
2026-08-10	62.7200	63.8450	61.9900	63.4200	-0.953%	4,932,367	+6.544%
2026-08-07	62.3750	64.2800	62.3750	64.0300	+3.625%	6,692,879	+5.529%
2026-08-06	60.0900	62.4750	59.4200	61.7900	+5.300%	8,570,530	+9.354%
2026-08-05	59.2700	59.4550	57.6900	58.6800	-0.677%	7,336,459	+15.150%
2026-08-04	58.0300	59.1500	57.0900	59.0800	+0.647%	5,642,600	+14.370%
2026-08-03	59.2500	60.2300	58.5500	58.7000	+0.807%	3,766,764	+15.111%
2026-07-31	58.9500	58.9500	57.7400	58.2300	-1.003%	3,838,034	+16.040%
2026-07-30	58.0700	58.8750	57.4600	58.8200	-0.221%	2,909,392	+14.876%
2026-07-29	58.2700	59.0050	57.7850	58.9500	+2.131%	3,919,465	+14.623%
2026-07-28	56.9050	58.2500	56.7500	57.7200	+1.907%	2,417,115	+17.065%
2026-07-27	55.9000	57.6700	55.7500	56.6400	+2.405%	4,003,089	+19.297%
2026-07-24	55.2500	55.8650	55.0500	55.3100	+0.399%	2,491,881	+22.166%
2026-07-23	56.6000	56.6000	54.4000	55.0900	-2.409%	4,344,901	+22.654%
2026-07-22	57.8300	57.8300	56.3400	56.4500	-1.945%	2,656,270	+19.699%
2026-07-21	56.9900	57.8500	56.8450	57.5700	+0.157%	3,344,090	+17.370%
2026-07-20	57.6000	58.9250	56.9100	57.4800	-0.243%	5,264,126	+17.554%
2026-07-17	57.3900	57.6700	56.3300	57.6200	+1.426%	6,975,575	+17.268%
2026-07-16	56.6700	56.9600	55.8200	56.8100	+1.465%	4,792,946	+18.940%
2026-07-15	55.0100	56.2400	54.8600	55.9900	+2.041%	5,092,947	+20.682%
2026-07-14	54.9100	55.5450	54.6700	54.8700	-1.843%	3,245,965	+23.146%
2026-07-13	54.7600	56.1950	54.3900	55.9000	+3.289%	5,362,815	+20.877%
2026-07-10	54.8800	55.4500	53.6000	54.1200	+0.707%	3,898,177	+24.852%
2026-07-09	52.8800	54.2300	52.8200	53.7400	+0.656%	12,457,139	+25.735%
2026-07-08	55.2400	55.2400	52.9200	53.3900	-2.786%	5,784,663	+26.559%
2026-07-07	56.8000	56.8000	54.8400	54.9200	-1.700%	5,799,248	+23.034%
2026-07-06	56.5700	56.6900	55.0400	55.8700	-1.080%	6,497,764	+20.941%
2026-07-02	54.3800	56.6300	53.9450	56.4800	+4.341%	9,122,165	+19.635%
2026-07-01	53.7300	55.0100	53.1100	54.1300	+3.777%	9,089,455	+24.829%
2026-06-30	50.6200	52.6500	50.1750	52.1600	+3.513%	13,494,932	+29.544%
2026-06-29	50.1900	51.4700	49.7100	50.3900	+0.579%	6,590,803	+34.094%
2026-06-26	48.9900	50.5400	48.5000	50.1000	+2.538%	9,545,149	+34.870%
2026-06-25	49.3900	50.0000	48.3400	48.8600	-1.888%	9,202,211	+38.293%
2026-06-24	48.9800	50.8800	48.8000	49.8000	+2.070%	9,994,040	+35.683%
2026-06-23	49.9100	49.9100	48.6000	48.7900	-1.215%	8,128,384	+38.491%
2026-06-22	51.6900	51.8400	48.5500	49.3900	-5.437%	11,674,264	+36.809%
2026-06-18	51.3900	52.9800	50.6800	52.2300	+1.773%	24,319,541	+29.370%
2026-06-17	52.0100	54.0000	51.1400	51.3200	-1.949%	16,633,746	+31.664%
2026-06-16	53.8200	54.5100	51.3800	52.3400	-4.419%	23,228,191	+29.098%
2026-06-15	56.9800	58.4000	53.2450	54.7600	-16.841%	33,618,689	+23.393%
2026-06-12	68.7300	68.8500	64.8000	65.8500	-3.587%	3,499,460	+2.612%
2026-06-11	68.0000	69.1750	67.8700	68.3000	+0.441%	3,311,225	-1.069%
2026-06-10	68.2000	68.9250	66.8150	68.0000	-0.468%	2,612,025	-0.632%
2026-06-09	67.4700	68.5400	67.2800	68.3200	+1.305%	1,826,594	-1.098%
2026-06-08	66.8900	67.7200	66.0700	67.4400	+0.822%	2,850,092	+0.193%
2026-06-05	65.7600	67.0850	64.8450	66.8900	+2.060%	2,607,665	+1.017%
2026-06-04	64.5000	66.9100	64.5000	65.5400	+1.960%	2,801,884	+3.097%
2026-06-03	66.0300	66.0300	64.0850	64.2800	-2.146%	2,247,605	+5.118%
2026-06-02	66.9300	67.2400	65.0000	65.6900	-1.676%	2,683,306	+2.862%
2026-06-01	64.2900	66.9100	63.9900	66.8100	+4.521%	3,109,778	+1.138%
2026-05-29	65.5600	65.5600	63.4000	63.9200	-2.901%	4,344,739	+5.710%
2026-05-28	65.3400	65.9400	64.1900	65.8300	+0.535%	2,067,328	+2.643%
2026-05-27	64.5300	66.0300	64.5300	65.4800	+0.800%	1,918,812	+3.192%
2026-05-26	64.0700	65.0900	63.6400	64.9600	+1.532%	1,858,170	+4.018%
2026-05-22	64.5100	65.4600	63.7250	63.9800	-0.436%	1,557,643	+5.611%
2026-05-21	64.1300	64.7400	63.0800	64.2600	+0.203%	2,991,901	+5.151%
2026-05-20	65.1100	65.1100	63.8200	64.1300	-0.651%	2,522,576	+5.364%
2026-05-19	65.2700	66.2900	64.4700	64.5500	-2.004%	3,031,846	+4.679%
2026-05-18	64.6500	65.9150	64.6000	65.8700	+1.573%	2,308,495	+2.581%
2026-05-15	65.3000	65.5600	64.0900	64.8500	-0.720%	3,053,794	+4.194%
2026-05-14	66.5700	66.9600	65.1700	65.3200	-1.730%	2,693,299	+3.445%
2026-05-13	66.3500	66.5100	65.5450	66.4700	+0.469%	3,304,397	+1.655%
2026-05-12	68.2450	68.2450	65.4500	66.1600	-2.304%	5,247,687	+2.131%
2026-05-11	65.2000	68.0400	63.5800	67.7200	+7.595%	6,700,056	-0.222%
2026-05-08	62.6600	63.1100	61.7400	62.9400	+0.399%	4,250,081	+7.356%
2026-05-07	62.3700	63.2000	62.0800	62.6900	+0.772%	2,534,626	+7.784%
2026-05-06	62.4400	63.3600	61.8650	62.2100	-0.032%	3,491,704	+8.616%
2026-05-05	62.5400	62.8250	61.2500	62.2300	-0.208%	2,334,135	+8.581%
2026-05-04	63.3500	63.4900	62.2500	62.3600	-1.563%	2,011,865	+8.355%
2026-05-01	64.2400	64.6550	62.9900	63.3500	-0.221%	1,832,528	+6.661%
2026-04-30	62.2800	63.7800	62.0600	63.4900	+0.874%	2,796,767	+6.426%
2026-04-29	63.0400	63.6900	62.6450	62.9400	-0.333%	2,218,222	+7.356%
2026-04-28	63.1202	64.4500	62.9300	63.1500	-1.112%	1,980,826	+6.999%
2026-04-27	62.9200	64.0700	62.7300	63.8600	+1.607%	3,872,812	+5.810%
2026-04-24	64.1700	64.1700	62.6350	62.8500	-2.603%	3,385,688	+7.510%
2026-04-23	65.7900	66.0000	63.9800	64.5300	-1.571%	2,793,863	+4.711%
2026-04-22	64.5300	65.8600	64.4200	65.5600	+1.944%	2,384,972	+3.066%
2026-04-21	64.7500	65.3000	64.2500	64.3100	-0.680%	2,483,569	+5.069%
2026-04-20	65.0200	65.8100	64.6550	64.7500	-0.492%	1,858,640	+4.355%
2026-04-17	64.5800	65.2950	64.1600	65.0700	+0.852%	2,424,006	+3.842%
2026-04-16	63.2650	64.8900	63.1180	64.5200	+1.351%	2,190,761	+4.727%
2026-04-15	63.5800	64.0600	63.1100	63.6600	+0.394%	1,858,398	+6.142%
2026-04-14	62.2200	63.7000	62.0400	63.4100	+1.537%	2,339,957	+6.560%
2026-04-13	61.0200	62.7400	60.8300	62.4500	+2.343%	2,058,611	+8.199%
2026-04-10	62.6700	63.0300	60.5800	61.0200	-2.772%	2,986,057	+10.734%
2026-04-09	60.1900	63.0200	59.8300	62.7600	+4.218%	7,643,644	+7.664%
2026-04-08	59.8600	60.3800	59.5800	60.2200	+0.956%	3,354,273	+12.205%
2026-04-07	59.1200	59.9250	59.0900	59.6500	+0.590%	2,043,162	+13.277%
2026-04-06	58.6100	59.9000	58.5400	59.3000	+1.160%	1,671,230	+13.946%
2026-04-02	58.4600	58.7900	57.1900	58.6200	+0.274%	2,038,906	+15.268%
2026-04-01	58.5200	59.1800	57.6000	58.4600	+0.103%	3,917,884	+15.583%
2026-03-31	59.7500	60.1900	57.2000	58.4000	-1.235%	12,891,124	+15.702%
2026-03-30	59.4000	60.2800	58.6800	59.1300	+0.034%	4,154,951	+14.274%
2026-03-27	58.6000	59.1650	57.7700	59.1100	+0.802%	3,378,318	+14.312%
2026-03-26	58.5200	59.3700	58.2500	58.6400	+0.256%	2,656,552	+15.229%
2026-03-25	58.3400	59.1400	57.3100	58.4900	-0.459%	2,660,568	+15.524%
2026-03-24	57.6300	59.1650	57.4100	58.7600	+2.584%	4,047,832	+14.993%
2026-03-23	58.4900	59.0100	57.1250	57.2800	-0.934%	3,103,778	+17.964%
2026-03-20	57.6200	58.6300	57.4000	57.8200	+0.243%	6,373,808	+16.863%
2026-03-19	57.4400	58.6900	57.0300	57.6800	+0.052%	3,021,523	+17.146%
2026-03-18	57.4900	58.7700	57.4500	57.6500	-1.115%	2,859,495	+17.207%
2026-03-17	58.8000	59.3750	58.0000	58.3000	+1.374%	3,063,415	+15.901%
2026-03-16	58.2750	58.5983	57.4400	57.5100	+0.209%	3,522,968	+17.493%
2026-03-13	57.8800	60.7700	56.2050	57.3900	-0.606%	9,569,098	+17.738%
2026-03-12	57.6800	58.1300	57.0400	57.7400	+0.052%	3,584,101	+17.025%
2026-03-11	58.0400	58.3600	57.2800	57.7100	-0.774%	3,302,455	+17.085%
2026-03-10	59.0300	59.2400	57.7200	58.1600	-1.856%	2,949,872	+16.180%
2026-03-09	59.0300	59.5500	58.3300	59.2600	-0.870%	3,715,234	+14.023%
2026-03-06	58.1100	60.0100	57.5450	59.7800	+1.857%	4,016,826	+13.031%
2026-03-05	58.2900	58.8200	57.7700	58.6900	+0.462%	3,388,620	+15.130%
2026-03-04	57.1500	59.9400	56.9200	58.4200	+1.848%	6,202,269	+15.662%
2026-03-03	56.9500	57.4600	56.0600	57.3600	+1.004%	3,686,379	+17.800%
2026-03-02	55.8200	56.8900	55.6400	56.7900	+0.799%	3,510,580	+18.982%
2026-02-27	55.9700	56.9300	55.5500	56.3400	-0.845%	4,794,373	+19.933%
2026-02-26	54.4400	57.1000	54.3950	56.8200	+4.989%	5,047,332	+18.919%
2026-02-25	53.7000	54.7500	53.0350	54.1200	-3.323%	5,261,167	+24.852%
2026-02-24	55.7700	56.2700	55.0900	55.9800	+1.156%	2,732,207	+20.704%
2026-02-23	56.6700	57.0650	55.3000	55.3400	-2.946%	2,973,492	+22.100%
2026-02-20	56.2700	57.0800	55.7800	57.0200	+1.531%	4,167,525	+18.502%
2026-02-19	56.6700	56.9900	56.0200	56.1600	-1.767%	2,773,482	+20.317%
2026-02-18	56.5050	57.4400	55.4550	57.1700	+1.311%	5,018,297	+18.191%
2026-02-17	56.6400	57.8300	56.2600	56.4300	+0.142%	6,399,515	+19.741%
2026-02-13	56.6100	57.4000	56.0900	56.3500	-0.142%	6,004,105	+19.911%
2026-02-12	60.9800	61.2000	56.0391	56.4300	-7.658%	9,960,012	+19.741%
2026-02-11	63.3100	63.6200	61.0500	61.1100	-3.566%	5,092,535	+10.571%
2026-02-10	63.4900	64.0100	63.0700	63.3700	+0.827%	4,259,244	+6.628%
2026-02-09	64.9300	65.6100	62.3500	62.8500	-2.979%	5,490,198	+7.510%
2026-02-06	66.0200	66.3999	64.1100	64.7800	-1.729%	4,768,132	+4.307%
2026-02-05	66.4400	66.8600	64.9200	65.9200	-2.672%	6,703,771	+2.503%
2026-02-04	72.0000	72.2000	67.0200	67.7300	-3.615%	6,265,703	-0.236%
2026-02-03	71.9300	72.9199	69.8400	70.2700	-2.915%	5,636,145	-3.842%
2026-02-02	72.5200	72.7500	71.7600	72.3800	-0.550%	3,245,499	-6.645%
2026-01-30	71.8200	72.8000	71.4400	72.7800	+1.308%	3,790,769	-7.159%
2026-01-29	71.3400	72.1850	70.9800	71.8400	+0.984%	4,100,306	-5.944%
2026-01-28	71.8500	72.4500	71.0900	71.1400	-1.153%	3,901,049	-5.018%
2026-01-27	72.7900	72.9850	71.9200	71.9700	-1.031%	4,064,602	-6.114%
2026-01-26	73.0800	73.4400	72.5900	72.7200	-0.220%	2,417,013	-7.082%
2026-01-23	72.1900	72.9500	72.0500	72.8800	+0.760%	2,115,559	-7.286%
2026-01-22	73.0000	73.1800	72.2500	72.3300	-0.509%	2,590,459	-6.581%
2026-01-21	72.2900	72.7700	71.6150	72.7000	+1.028%	3,168,422	-7.056%
2026-01-20	71.6200	72.8150	71.4200	71.9600	-0.042%	3,191,107	-6.101%
2026-01-16	72.5500	73.0300	71.8100	71.9900	-0.772%	2,328,758	-6.140%
2026-01-15	73.3400	73.9000	72.1650	72.5500	-0.739%	4,390,019	-6.864%
2026-01-14	73.2700	74.0200	72.7600	73.0900	-0.191%	2,458,005	-7.552%
2026-01-13	73.6900	73.9800	73.0500	73.2300	-0.987%	4,051,169	-7.729%
2026-01-12	73.3000	74.1400	73.0100	73.9600	+0.380%	2,465,292	-8.640%
2026-01-09	75.9500	76.3900	73.6350	73.6800	-2.656%	2,389,788	-8.293%
2026-01-08	74.7200	76.0050	74.6750	75.6900	+0.880%	2,619,139	-10.728%
2026-01-07	76.0300	76.3300	74.1300	75.0300	-1.419%	3,220,920	-9.943%
2026-01-06	75.5000	76.3700	75.4250	76.1100	+0.581%	3,233,851	-11.221%
2026-01-05	73.6400	76.3100	73.6400	75.6700	+2.589%	4,409,598	-10.704%
2026-01-02	73.1300	74.0350	72.3950	73.7600	+0.944%	2,235,485	-8.392%
2025-12-31	73.6400	73.9425	72.9800	73.0700	-0.855%	1,462,174	-7.527%
2025-12-30	73.7100	74.2100	73.5500	73.7000	-0.163%	1,514,697	-8.318%
2025-12-29	74.3000	74.6746	73.8000	73.8200	-0.646%	2,529,973	-8.467%
2025-12-26	73.9900	74.5100	73.7500	74.3000	+0.528%	1,248,125	-9.058%
2025-12-24	73.6000	73.9500	73.2800	73.9100	+0.271%	1,067,078	-8.578%
2025-12-23	73.5500	74.2000	73.0100	73.7100	+0.122%	2,717,955	-8.330%
2025-12-22	72.5300	74.6300	72.3400	73.6200	+2.578%	5,134,635	-8.218%
2025-12-19	71.1400	72.3100	70.8700	71.7700	+0.716%	10,659,166	-5.852%
2025-12-18	71.2500	71.9400	70.8300	71.2600	+0.126%	2,455,974	-5.178%
2025-12-17	70.4000	71.4500	70.3500	71.1700	+1.151%	2,738,236	-5.058%
2025-12-16	71.1800	71.5500	70.0900	70.3600	-1.221%	2,608,147	-3.965%
2025-12-15	71.4000	72.9600	71.0200	71.2300	+0.183%	3,497,544	-5.138%
2025-12-12	72.1250	72.5400	71.0050	71.1000	-1.003%	3,345,757	-4.965%
2025-12-11	71.7500	72.7000	71.3400	71.8200	+0.112%	4,557,899	-5.918%
2025-12-10	70.2400	71.9700	70.1000	71.7400	+2.048%	4,824,421	-5.813%
2025-12-09	69.2200	70.6300	69.2100	70.3000	+1.575%	3,147,980	-3.883%
2025-12-08	68.8700	69.6300	68.2000	69.2100	+1.184%	4,508,055	-2.370%
2025-12-05	68.0200	69.2400	67.7700	68.4000	+0.900%	3,768,407	-1.213%
2025-12-04	66.4800	67.8800	66.3100	67.7900	+2.017%	3,557,108	-0.325%
2025-12-03	66.2700	67.3300	66.2700	66.4500	+0.302%	2,744,507	+1.685%
2025-12-02	66.5400	66.7350	65.4100	66.2500	-0.211%	3,361,024	+1.992%
2025-12-01	65.1700	66.8800	65.1700	66.3900	+1.359%	4,117,221	+1.777%
2025-11-28	65.4100	65.6900	64.9400	65.5000	+0.692%	1,391,686	+3.160%
2025-11-26	64.6200	65.5300	64.6200	65.0500	+0.494%	2,159,544	+3.874%
2025-11-25	64.5900	65.0900	64.3800	64.7300	+0.669%	2,384,116	+4.387%
2025-11-24	64.9800	65.3000	63.0700	64.3000	-2.116%	7,055,296	+5.086%
2025-11-21	65.2500	66.3450	65.1600	65.6900	+0.844%	3,151,688	+2.862%
2025-11-20	65.3800	65.7900	64.7300	65.1400	+0.556%	2,670,711	+3.730%
2025-11-19	64.8800	65.6300	64.6800	64.7800	-0.277%	2,080,047	+4.307%
2025-11-18	64.4700	65.8100	63.9400	64.9600	+0.635%	2,736,237	+4.018%
2025-11-17	65.1100	66.1100	64.3100	64.5500	-0.447%	3,581,919	+4.679%
2025-11-14	65.1400	65.5400	64.6800	64.8400	-0.917%	2,642,777	+4.210%
2025-11-13	66.3500	66.6400	65.2700	65.4400	-1.904%	3,507,911	+3.255%
2025-11-12	66.3800	67.1000	65.9400	66.7100	+0.406%	3,316,418	+1.289%
2025-11-11	66.7400	67.2160	66.1300	66.4400	-0.135%	4,037,776	+1.701%
2025-11-10	66.1200	67.1700	65.5400	66.5300	+0.849%	3,276,610	+1.563%
2025-11-07	65.5500	66.6400	65.1600	65.9700	+0.396%	4,029,933	+2.425%
2025-11-06	64.6900	66.1250	64.6500	65.7100	+1.436%	3,889,084	+2.831%
2025-11-05	64.3400	65.6450	63.6100	64.7800	+0.387%	4,906,081	+4.307%
2025-11-04	63.2900	64.9550	62.4000	64.5300	+1.430%	3,779,358	+4.711%
2025-11-03	64.2700	64.9000	62.6200	63.6200	-1.593%	4,202,661	+6.209%
2025-10-31	65.5100	65.5100	63.6700	64.6500	-1.313%	5,501,810	+4.517%
2025-10-30	62.9300	66.5600	62.0000	65.5100	+7.729%	6,256,141	+3.145%
2025-10-29	60.8800	61.3750	60.1500	60.8100	-0.491%	2,938,051	+11.117%
2025-10-28	62.1050	62.1600	61.0500	61.1100	-0.261%	3,150,045	+10.571%
2025-10-27	59.7400	61.3100	59.5700	61.2700	+3.183%	3,495,931	+10.282%
2025-10-24	59.1500	60.0500	58.9600	59.3800	+0.969%	2,943,905	+13.793%
2025-10-23	58.8600	59.3100	58.7400	58.8100	+0.393%	1,820,276	+14.895%
2025-10-22	58.7300	59.4500	58.1600	58.5800	-0.255%	1,876,055	+15.347%
2025-10-21	58.1800	58.9750	58.0650	58.7300	+0.945%	1,613,147	+15.052%
2025-10-20	58.3700	58.5800	57.5600	58.1800	+0.189%	1,855,878	+16.140%
2025-10-17	57.1600	58.2000	57.1600	58.0700	+1.877%	2,552,151	+16.360%
2025-10-16	57.6700	58.0000	56.4100	57.0000	-0.956%	2,568,439	+18.544%
2025-10-15	58.3700	58.4800	57.5200	57.5500	-0.964%	3,248,062	+17.411%
2025-10-14	57.7500	58.2500	57.2500	58.1100	+0.017%	2,238,067	+16.279%
2025-10-13	57.6200	58.1900	57.0900	58.1000	+1.449%	1,762,405	+16.299%
2025-10-10	58.9500	59.2700	57.1700	57.2700	-2.718%	2,795,956	+17.985%
2025-10-09	60.1600	60.2800	58.7900	58.8700	-2.144%	2,517,399	+14.778%
2025-10-08	61.5100	61.6000	59.8100	60.1600	-2.195%	2,641,134	+12.317%
2025-10-07	61.3500	62.2600	60.8650	61.5100	+0.212%	3,082,754	+9.852%
2025-10-06	62.0600	62.3500	61.3700	61.3800	-0.936%	2,152,883	+10.085%
2025-10-03	62.0600	62.6100	61.7600	61.9600	-0.161%	1,977,631	+9.054%
2025-10-02	61.7800	62.5600	61.6400	62.0600	+0.275%	2,054,137	+8.879%
2025-10-01	62.3700	62.5550	61.3950	61.8900	-1.855%	4,188,136	+9.178%
2025-09-30	63.0000	65.3000	62.9300	63.0600	+0.286%	10,146,415	+7.152%
2025-09-29	61.5100	62.9700	60.8900	62.8800	+2.829%	3,831,918	+7.459%
2025-09-26	60.6700	61.3800	60.5700	61.1500	+1.527%	3,308,404	+10.499%
2025-09-25	59.9300	61.0400	59.7900	60.2300	+0.116%	4,171,000	+12.187%
2025-09-24	61.4900	61.6700	60.0050	60.1600	-2.354%	3,920,929	+12.317%
2025-09-23	62.3700	62.8500	61.5800	61.6100	-1.298%	3,610,582	+9.674%
2025-09-22	62.4000	62.4800	60.7300	62.4200	+2.969%	5,934,480	+8.251%
2025-09-19	59.7600	61.1100	59.6300	60.6200	+1.303%	9,054,467	+11.465%
2025-09-18	59.2300	60.5100	59.2000	59.8400	+1.047%	4,296,023	+12.918%
2025-09-17	57.6400	59.7400	57.6400	59.2200	+3.045%	4,669,038	+14.100%
2025-09-16	58.6100	58.7700	57.4400	57.4700	-2.212%	4,168,260	+17.574%
2025-09-15	58.1500	58.9300	57.8200	58.7700	+0.893%	4,956,168	+14.974%
2025-09-12	58.2600	59.1300	57.8500	58.2500	-0.817%	3,542,553	+16.000%
2025-09-11	57.1000	59.0300	56.8700	58.7300	+2.693%	5,408,491	+15.052%
2025-09-10	58.3400	58.3400	55.6700	57.1900	-2.473%	6,681,975	+18.150%
2025-09-09	59.6520	59.8200	57.7200	58.6400	-6.146%	6,434,884	+15.229%
2025-09-08	61.4100	62.6900	61.1000	62.4800	+1.593%	2,066,305	+8.147%
2025-09-05	60.5500	61.5150	60.4850	61.5000	+1.135%	2,103,759	+9.870%
2025-09-04	60.5300	60.8700	59.9650	60.8100	+1.215%	3,028,711	+11.117%
2025-09-03	60.7200	61.2800	59.9500	60.0800	-1.589%	2,506,910	+12.467%
2025-09-02	59.3800	61.1000	59.1942	61.0500	+2.261%	3,470,652	+10.680%
2025-08-29	59.5600	59.9950	59.3250	59.7000	+0.404%	2,455,339	+13.183%
2025-08-28	59.5700	59.5700	59.0600	59.4600	-0.101%	1,775,515	+13.639%
2025-08-27	58.9400	59.5500	58.8900	59.5200	+0.762%	2,129,036	+13.525%
2025-08-26	59.8100	59.9400	58.6950	59.0700	-1.171%	3,494,426	+14.390%
2025-08-25	59.2100	59.9100	58.9800	59.7700	+0.589%	2,526,164	+13.050%
2025-08-22	59.3800	60.2350	59.0900	59.4200	+0.661%	2,847,161	+13.716%
2025-08-21	58.7800	59.2200	58.6500	59.0300	+0.102%	2,011,982	+14.467%
2025-08-20	58.2500	59.1200	58.1600	58.9700	+1.410%	3,364,776	+14.584%
2025-08-19	57.7100	58.7100	57.5300	58.1500	+1.007%	2,148,844	+16.199%
2025-08-18	58.3900	58.4500	57.3700	57.5700	-1.354%	2,456,728	+17.370%
2025-08-15	59.9600	60.2400	58.2300	58.3600	-2.555%	4,439,117	+15.781%
2025-08-14	59.0300	59.9800	58.8250	59.8900	+1.302%	4,004,017	+12.824%
2025-08-13	56.3200	59.1200	56.2500	59.1200	+5.327%	4,095,236	+14.293%
2025-08-12	54.8100	56.1700	54.6790	56.1300	+2.991%	3,067,410	+20.381%
2025-08-11	54.2100	54.6150	53.8600	54.5000	+0.889%	3,204,275	+23.982%
2025-08-08	53.9600	54.3300	53.7100	54.0200	+0.278%	3,558,207	+25.083%
2025-08-07	54.5200	54.6700	53.6750	53.8700	-0.609%	3,335,926	+25.432%
2025-08-06	54.6600	54.7400	53.0500	54.2000	-1.257%	5,175,655	+24.668%
2025-08-05	57.9250	58.0000	54.3500	54.8900	-3.668%	9,597,147	+23.101%
2025-08-04	56.0800	57.2450	55.7600	56.9800	+2.593%	6,540,117	+18.585%
2025-08-01	55.4800	55.6100	54.7200	55.5400	-0.395%	3,918,815	+21.660%
2025-07-31	55.5100	56.0050	55.3500	55.7600	+0.541%	2,930,599	+21.180%
2025-07-30	56.0200	56.1800	55.2600	55.4600	-0.823%	3,219,908	+21.836%
2025-07-29	56.4900	56.5150	55.5400	55.9200	-0.851%	2,357,525	+20.833%
2025-07-28	56.6900	57.0825	56.2800	56.4000	-0.476%	2,303,875	+19.805%
2025-07-25	56.5200	56.8450	56.0750	56.6700	+0.711%	2,413,103	+19.234%
2025-07-24	56.4700	56.7900	56.0600	56.2700	-0.354%	2,446,795	+20.082%
2025-07-23	55.9400	56.7200	55.8200	56.4700	+1.002%	1,847,590	+19.656%
2025-07-22	55.6400	56.4600	55.2800	55.9100	+0.793%	2,683,928	+20.855%
2025-07-21	56.2500	56.5000	54.7600	55.4700	-1.387%	2,703,786	+21.814%
2025-07-18	56.6000	56.6800	56.0700	56.2500	-0.248%	2,160,046	+20.124%
2025-07-17	55.6800	56.4800	55.5500	56.3900	+1.275%	2,753,825	+19.826%
2025-07-16	55.6600	55.8300	54.6900	55.6800	+0.090%	2,887,128	+21.354%
2025-07-15	55.7700	56.5900	55.5700	55.6300	-0.590%	3,471,125	+21.463%
2025-07-14	55.0500	55.9950	55.0100	55.9600	+1.542%	2,546,240	+20.747%
2025-07-11	56.6300	57.1500	54.7900	55.1100	-2.856%	2,322,916	+22.609%
2025-07-10	55.4500	57.0300	55.0700	56.7300	+2.753%	5,008,484	+19.108%
2025-07-09	55.3350	55.4800	54.9000	55.2100	+0.218%	2,071,628	+22.387%
2025-07-08	54.9700	55.2400	54.7450	55.0900	+0.438%	2,892,550	+22.654%
2025-07-07	55.9400	56.1000	54.6600	54.8500	-2.489%	3,078,912	+23.191%
2025-07-03	55.3300	58.6950	55.2550	56.2500	+2.032%	3,647,022	+20.124%
2025-07-02	56.0000	56.2900	54.7500	55.1300	-1.501%	3,520,360	+22.565%
2025-07-01	55.7600	56.5600	55.6100	55.9700	-0.125%	5,647,951	+20.725%
2025-06-30	56.9900	57.2000	55.2800	56.0400	-1.321%	4,108,999	+20.575%
2025-06-27	57.0000	57.2900	56.4700	56.7900	+0.194%	3,782,973	+18.982%
2025-06-26	55.9900	56.8100	55.8800	56.6800	+1.232%	2,558,855	+19.213%
2025-06-25	55.9500	56.3900	55.3700	55.9900	+0.161%	2,207,923	+20.682%
2025-06-24	56.4250	56.4250	55.7150	55.9000	-0.321%	2,749,468	+20.877%
2025-06-23	55.2000	56.1200	54.5676	56.0800	+1.502%	3,327,846	+20.489%
2025-06-20	55.3000	55.9700	54.9500	55.2500	+0.987%	11,033,065	+22.299%
2025-06-18	54.0600	55.1700	53.8400	54.7100	+1.165%	3,135,843	+23.506%
2025-06-17	55.2000	55.3550	53.4600	54.0800	-2.242%	5,924,654	+24.945%
2025-06-16	54.2500	55.3200	53.8100	55.3200	+3.036%	3,449,528	+22.144%
2025-06-13	53.4700	53.9800	53.3950	53.6900	-0.242%	2,355,503	+25.852%
2025-06-12	54.7500	54.9900	52.9600	53.8200	-1.537%	3,984,091	+25.548%
2025-06-11	54.7300	54.7850	54.3700	54.6600	-0.128%	2,022,214	+23.619%
2025-06-10	54.0700	54.9250	53.8200	54.7300	+1.165%	2,831,885	+23.461%
2025-06-09	54.2700	56.1400	54.0000	54.1000	-0.497%	3,671,287	+24.898%
2025-06-06	54.2000	54.4000	53.7900	54.3700	+0.984%	2,928,585	+24.278%
2025-06-05	54.2300	54.8100	53.7400	53.8400	-0.333%	4,706,086	+25.501%
2025-06-04	55.2100	55.4850	53.8600	54.0200	-2.262%	3,365,950	+25.083%
2025-06-03	55.1400	55.5200	54.6400	55.2700	+0.236%	3,262,136	+22.254%
2025-06-02	54.7100	55.6500	54.1600	55.1400	+0.364%	3,757,134	+22.543%
2025-05-30	54.7700	55.1100	54.3100	54.9400	+0.347%	7,009,642	+22.989%
2025-05-29	56.1500	56.2600	54.1500	54.7500	-2.493%	3,040,636	+23.416%
2025-05-28	55.9100	56.5600	55.7800	56.1500	+0.627%	2,756,193	+20.338%
2025-05-27	55.4200	55.8400	55.0700	55.8000	+1.381%	3,257,893	+21.093%
2025-05-23	54.6000	55.0900	54.3477	55.0400	+0.109%	2,907,080	+22.765%
2025-05-22	55.1400	55.3400	54.5900	54.9800	-0.290%	3,556,379	+22.899%
2025-05-21	56.0300	56.2000	55.0000	55.1400	-2.407%	3,535,030	+22.543%
2025-05-20	55.8100	56.8000	55.7200	56.5000	+1.236%	3,943,862	+19.593%
2025-05-19	55.7400	55.8700	55.4450	55.8100	-0.481%	2,555,649	+21.071%
2025-05-16	55.4700	56.0900	55.2200	56.0800	+1.118%	3,573,065	+20.489%
2025-05-15	54.7500	55.6600	54.7000	55.4600	+1.501%	4,531,187	+21.836%
2025-05-14	54.9500	55.3100	54.2100	54.6400	-1.086%	5,166,967	+23.664%
2025-05-13	52.7600	55.4700	52.3400	55.2400	+5.380%	8,488,439	+22.321%
2025-05-12	53.6800	53.7100	52.0200	52.4200	+4.339%	8,549,974	+28.901%
2025-05-09	50.7900	50.9150	50.0300	50.2400	-0.357%	5,679,943	+34.494%
2025-05-08	50.9700	51.4300	50.3700	50.4200	-0.768%	3,008,122	+34.014%
2025-05-07	50.0100	50.8700	49.8850	50.8100	+2.564%	4,209,552	+32.986%
2025-05-06	48.9000	49.6600	48.8900	49.5400	+0.568%	3,099,166	+36.395%
2025-05-05	48.4900	49.5600	47.6600	49.2600	-0.424%	4,424,277	+37.170%
2025-05-02	49.4800	50.5000	49.4050	49.4700	+0.508%	3,737,419	+36.588%
2025-05-01	49.6500	49.6500	48.8576	49.2200	-1.145%	3,370,857	+37.282%
2025-04-30	49.1600	49.9250	48.1300	49.7900	+0.322%	3,624,232	+35.710%
2025-04-29	49.1600	49.8100	48.8650	49.6300	+0.242%	2,480,506	+36.147%
2025-04-28	49.5500	49.8600	49.1400	49.5100	+0.324%	2,681,790	+36.477%
2025-04-25	49.1500	49.4100	48.6600	49.3500	+0.673%	2,770,690	+36.920%
2025-04-24	48.4100	49.3850	48.0300	49.0200	+0.740%	2,670,397	+37.842%
2025-04-23	49.1000	50.1850	48.5200	48.6600	+0.954%	2,884,120	+38.861%
2025-04-22	48.1300	48.2800	47.5900	48.2000	+2.097%	2,790,353	+40.187%
2025-04-21	47.7800	48.3200	46.4200	47.2100	-1.584%	3,836,861	+43.126%
2025-04-17	48.5300	48.6800	47.9000	47.9700	-0.601%	3,921,573	+40.859%
2025-04-16	49.8600	49.9200	47.7900	48.2600	-3.596%	3,681,179	+40.012%
2025-04-15	49.5500	50.4550	49.2400	50.0600	+1.070%	4,280,942	+34.978%
2025-04-14	49.3050	50.4500	49.3050	49.5300	+1.309%	3,920,237	+36.422%
2025-04-11	49.5200	50.0500	48.3450	48.8900	-1.272%	4,433,432	+38.208%
2025-04-10	50.8500	51.1700	48.2600	49.5200	-3.863%	4,544,772	+36.450%
2025-04-09	47.2600	51.8450	47.0500	51.5100	+8.556%	6,581,023	+31.178%
2025-04-08	50.3700	50.3700	47.0500	47.4500	-2.266%	5,742,376	+42.403%
2025-04-07	47.3690	50.6400	46.8300	48.5500	-2.373%	8,048,414	+39.176%
2025-04-04	50.5460	52.2300	49.5400	49.7300	-4.052%	5,844,310	+35.874%
2025-04-03	55.7600	56.1900	51.7650	51.8300	-9.134%	6,555,582	+30.369%
2025-04-02	55.5600	57.1300	55.5600	57.0400	+2.186%	3,531,634	+18.461%
2025-04-01	56.3100	56.6300	55.3850	55.8200	-1.378%	4,094,727	+21.050%
2025-03-31	54.9300	56.8700	54.5800	56.6000	+3.417%	10,299,456	+19.382%
2025-03-28	55.1000	55.5100	54.3800	54.7300	-0.346%	3,149,345	+23.461%
2025-03-27	54.9800	55.3500	54.7100	54.9200	-0.525%	2,928,552	+23.034%
2025-03-26	54.9600	55.6800	54.8800	55.2100	+0.455%	3,647,073	+22.387%