Dark

FOXA
Fox Corporation Class A Common Stock
stock NASDAQ

Market Open

Jul 31, 2026 1:54:01 PM EDT

58.29USD-0.884%(-0.52)1,575,095

55.04Bid 58.31Ask 3.27Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

59.24USD+0.731%(+0.43)1,271

After-hours

Jul 29, 2026 4:59:30 PM EDT

57.04USD-3.240%(-1.91)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	58.5700	58.6500	57.8200	58.2900	-0.901%	1,575,095	0.000%
2026-07-30	58.0700	58.8750	57.4600	58.8200	-0.221%	2,909,392	-0.901%
2026-07-29	58.2700	59.0050	57.7850	58.9500	+2.131%	3,919,465	-1.120%
2026-07-28	56.9050	58.2500	56.7500	57.7200	+1.907%	2,417,115	+0.988%
2026-07-27	55.9000	57.6700	55.7500	56.6400	+2.405%	4,003,089	+2.913%
2026-07-24	55.2500	55.8650	55.0500	55.3100	+0.399%	2,491,881	+5.388%
2026-07-23	56.6000	56.6000	54.4000	55.0900	-2.409%	4,344,901	+5.809%
2026-07-22	57.8300	57.8300	56.3400	56.4500	-1.945%	2,656,270	+3.260%
2026-07-21	56.9900	57.8500	56.8450	57.5700	+0.157%	3,344,090	+1.251%
2026-07-20	57.6000	58.9250	56.9100	57.4800	-0.243%	5,264,126	+1.409%
2026-07-17	57.3900	57.6700	56.3300	57.6200	+1.426%	6,975,575	+1.163%
2026-07-16	56.6700	56.9600	55.8200	56.8100	+1.465%	4,792,946	+2.605%
2026-07-15	55.0100	56.2400	54.8600	55.9900	+2.041%	5,092,947	+4.108%
2026-07-14	54.9100	55.5450	54.6700	54.8700	-1.843%	3,245,965	+6.233%
2026-07-13	54.7600	56.1950	54.3900	55.9000	+3.289%	5,362,815	+4.275%
2026-07-10	54.8800	55.4500	53.6000	54.1200	+0.707%	3,898,177	+7.705%
2026-07-09	52.8800	54.2300	52.8200	53.7400	+0.656%	12,457,139	+8.467%
2026-07-08	55.2400	55.2400	52.9200	53.3900	-2.786%	5,784,663	+9.178%
2026-07-07	56.8000	56.8000	54.8400	54.9200	-1.700%	5,799,248	+6.136%
2026-07-06	56.5700	56.6900	55.0400	55.8700	-1.080%	6,497,764	+4.331%
2026-07-02	54.3800	56.6300	53.9450	56.4800	+4.341%	9,122,165	+3.205%
2026-07-01	53.7300	55.0100	53.1100	54.1300	+3.777%	9,089,455	+7.685%
2026-06-30	50.6200	52.6500	50.1750	52.1600	+3.513%	13,494,932	+11.752%
2026-06-29	50.1900	51.4700	49.7100	50.3900	+0.579%	6,590,803	+15.678%
2026-06-26	48.9900	50.5400	48.5000	50.1000	+2.538%	9,545,149	+16.347%
2026-06-25	49.3900	50.0000	48.3400	48.8600	-1.888%	9,202,211	+19.300%
2026-06-24	48.9800	50.8800	48.8000	49.8000	+2.070%	9,994,040	+17.048%
2026-06-23	49.9100	49.9100	48.6000	48.7900	-1.215%	8,128,384	+19.471%
2026-06-22	51.6900	51.8400	48.5500	49.3900	-5.437%	11,674,264	+18.020%
2026-06-18	51.3900	52.9800	50.6800	52.2300	+1.773%	24,319,541	+11.603%
2026-06-17	52.0100	54.0000	51.1400	51.3200	-1.949%	16,633,746	+13.581%
2026-06-16	53.8200	54.5100	51.3800	52.3400	-4.419%	23,228,191	+11.368%
2026-06-15	56.9800	58.4000	53.2450	54.7600	-16.841%	33,618,689	+6.446%
2026-06-12	68.7300	68.8500	64.8000	65.8500	-3.587%	3,499,460	-11.481%
2026-06-11	68.0000	69.1750	67.8700	68.3000	+0.441%	3,311,225	-14.656%
2026-06-10	68.2000	68.9250	66.8150	68.0000	-0.468%	2,612,025	-14.279%
2026-06-09	67.4700	68.5400	67.2800	68.3200	+1.305%	1,826,594	-14.681%
2026-06-08	66.8900	67.7200	66.0700	67.4400	+0.822%	2,850,092	-13.568%
2026-06-05	65.7600	67.0850	64.8450	66.8900	+2.060%	2,607,665	-12.857%
2026-06-04	64.5000	66.9100	64.5000	65.5400	+1.960%	2,801,884	-11.062%
2026-06-03	66.0300	66.0300	64.0850	64.2800	-2.146%	2,247,605	-9.319%
2026-06-02	66.9300	67.2400	65.0000	65.6900	-1.676%	2,683,306	-11.265%
2026-06-01	64.2900	66.9100	63.9900	66.8100	+4.521%	3,109,778	-12.753%
2026-05-29	65.5600	65.5600	63.4000	63.9200	-2.901%	4,344,739	-8.808%
2026-05-28	65.3400	65.9400	64.1900	65.8300	+0.535%	2,067,328	-11.454%
2026-05-27	64.5300	66.0300	64.5300	65.4800	+0.800%	1,918,812	-10.980%
2026-05-26	64.0700	65.0900	63.6400	64.9600	+1.532%	1,858,170	-10.268%
2026-05-22	64.5100	65.4600	63.7250	63.9800	-0.436%	1,557,643	-8.893%
2026-05-21	64.1300	64.7400	63.0800	64.2600	+0.203%	2,991,901	-9.290%
2026-05-20	65.1100	65.1100	63.8200	64.1300	-0.651%	2,522,576	-9.107%
2026-05-19	65.2700	66.2900	64.4700	64.5500	-2.004%	3,031,846	-9.698%
2026-05-18	64.6500	65.9150	64.6000	65.8700	+1.573%	2,308,495	-11.508%
2026-05-15	65.3000	65.5600	64.0900	64.8500	-0.720%	3,053,794	-10.116%
2026-05-14	66.5700	66.9600	65.1700	65.3200	-1.730%	2,693,299	-10.762%
2026-05-13	66.3500	66.5100	65.5450	66.4700	+0.469%	3,304,397	-12.306%
2026-05-12	68.2450	68.2450	65.4500	66.1600	-2.304%	5,247,687	-11.895%
2026-05-11	65.2000	68.0400	63.5800	67.7200	+7.595%	6,700,056	-13.925%
2026-05-08	62.6600	63.1100	61.7400	62.9400	+0.399%	4,250,081	-7.388%
2026-05-07	62.3700	63.2000	62.0800	62.6900	+0.772%	2,534,626	-7.019%
2026-05-06	62.4400	63.3600	61.8650	62.2100	-0.032%	3,491,704	-6.301%
2026-05-05	62.5400	62.8250	61.2500	62.2300	-0.208%	2,334,135	-6.331%
2026-05-04	63.3500	63.4900	62.2500	62.3600	-1.563%	2,011,865	-6.527%
2026-05-01	64.2400	64.6550	62.9900	63.3500	-0.221%	1,832,528	-7.987%
2026-04-30	62.2800	63.7800	62.0600	63.4900	+0.874%	2,796,767	-8.190%
2026-04-29	63.0400	63.6900	62.6450	62.9400	-0.333%	2,218,222	-7.388%
2026-04-28	63.1202	64.4500	62.9300	63.1500	-1.112%	1,980,826	-7.696%
2026-04-27	62.9200	64.0700	62.7300	63.8600	+1.607%	3,872,812	-8.722%
2026-04-24	64.1700	64.1700	62.6350	62.8500	-2.603%	3,385,688	-7.255%
2026-04-23	65.7900	66.0000	63.9800	64.5300	-1.571%	2,793,863	-9.670%
2026-04-22	64.5300	65.8600	64.4200	65.5600	+1.944%	2,384,972	-11.089%
2026-04-21	64.7500	65.3000	64.2500	64.3100	-0.680%	2,483,569	-9.361%
2026-04-20	65.0200	65.8100	64.6550	64.7500	-0.492%	1,858,640	-9.977%
2026-04-17	64.5800	65.2950	64.1600	65.0700	+0.852%	2,424,006	-10.420%
2026-04-16	63.2650	64.8900	63.1180	64.5200	+1.351%	2,190,761	-9.656%
2026-04-15	63.5800	64.0600	63.1100	63.6600	+0.394%	1,858,398	-8.435%
2026-04-14	62.2200	63.7000	62.0400	63.4100	+1.537%	2,339,957	-8.074%
2026-04-13	61.0200	62.7400	60.8300	62.4500	+2.343%	2,058,611	-6.661%
2026-04-10	62.6700	63.0300	60.5800	61.0200	-2.772%	2,986,057	-4.474%
2026-04-09	60.1900	63.0200	59.8300	62.7600	+4.218%	7,643,644	-7.122%
2026-04-08	59.8600	60.3800	59.5800	60.2200	+0.956%	3,354,273	-3.205%
2026-04-07	59.1200	59.9250	59.0900	59.6500	+0.590%	2,043,162	-2.280%
2026-04-06	58.6100	59.9000	58.5400	59.3000	+1.160%	1,671,230	-1.703%
2026-04-02	58.4600	58.7900	57.1900	58.6200	+0.274%	2,038,906	-0.563%
2026-04-01	58.5200	59.1800	57.6000	58.4600	+0.103%	3,917,884	-0.291%
2026-03-31	59.7500	60.1900	57.2000	58.4000	-1.235%	12,891,124	-0.188%
2026-03-30	59.4000	60.2800	58.6800	59.1300	+0.034%	4,154,951	-1.421%
2026-03-27	58.6000	59.1650	57.7700	59.1100	+0.802%	3,378,318	-1.387%
2026-03-26	58.5200	59.3700	58.2500	58.6400	+0.256%	2,656,552	-0.597%
2026-03-25	58.3400	59.1400	57.3100	58.4900	-0.459%	2,660,568	-0.342%
2026-03-24	57.6300	59.1650	57.4100	58.7600	+2.584%	4,047,832	-0.800%
2026-03-23	58.4900	59.0100	57.1250	57.2800	-0.934%	3,103,778	+1.763%
2026-03-20	57.6200	58.6300	57.4000	57.8200	+0.243%	6,373,808	+0.813%
2026-03-19	57.4400	58.6900	57.0300	57.6800	+0.052%	3,021,523	+1.058%
2026-03-18	57.4900	58.7700	57.4500	57.6500	-1.115%	2,859,495	+1.110%
2026-03-17	58.8000	59.3750	58.0000	58.3000	+1.374%	3,063,415	-0.017%
2026-03-16	58.2750	58.5983	57.4400	57.5100	+0.209%	3,522,968	+1.356%
2026-03-13	57.8800	60.7700	56.2050	57.3900	-0.606%	9,569,098	+1.568%
2026-03-12	57.6800	58.1300	57.0400	57.7400	+0.052%	3,584,101	+0.953%
2026-03-11	58.0400	58.3600	57.2800	57.7100	-0.774%	3,302,455	+1.005%
2026-03-10	59.0300	59.2400	57.7200	58.1600	-1.856%	2,949,872	+0.224%
2026-03-09	59.0300	59.5500	58.3300	59.2600	-0.870%	3,715,234	-1.637%
2026-03-06	58.1100	60.0100	57.5450	59.7800	+1.857%	4,016,826	-2.492%
2026-03-05	58.2900	58.8200	57.7700	58.6900	+0.462%	3,388,620	-0.682%
2026-03-04	57.1500	59.9400	56.9200	58.4200	+1.848%	6,202,269	-0.223%
2026-03-03	56.9500	57.4600	56.0600	57.3600	+1.004%	3,686,379	+1.621%
2026-03-02	55.8200	56.8900	55.6400	56.7900	+0.799%	3,510,580	+2.641%
2026-02-27	55.9700	56.9300	55.5500	56.3400	-0.845%	4,794,373	+3.461%
2026-02-26	54.4400	57.1000	54.3950	56.8200	+4.989%	5,047,332	+2.587%
2026-02-25	53.7000	54.7500	53.0350	54.1200	-3.323%	5,261,167	+7.705%
2026-02-24	55.7700	56.2700	55.0900	55.9800	+1.156%	2,732,207	+4.126%
2026-02-23	56.6700	57.0650	55.3000	55.3400	-2.946%	2,973,492	+5.331%
2026-02-20	56.2700	57.0800	55.7800	57.0200	+1.531%	4,167,525	+2.227%
2026-02-19	56.6700	56.9900	56.0200	56.1600	-1.767%	2,773,482	+3.793%
2026-02-18	56.5050	57.4400	55.4550	57.1700	+1.311%	5,018,297	+1.959%
2026-02-17	56.6400	57.8300	56.2600	56.4300	+0.142%	6,399,515	+3.296%
2026-02-13	56.6100	57.4000	56.0900	56.3500	-0.142%	6,004,105	+3.443%
2026-02-12	60.9800	61.2000	56.0391	56.4300	-7.658%	9,960,012	+3.296%
2026-02-11	63.3100	63.6200	61.0500	61.1100	-3.566%	5,092,535	-4.615%
2026-02-10	63.4900	64.0100	63.0700	63.3700	+0.827%	4,259,244	-8.016%
2026-02-09	64.9300	65.6100	62.3500	62.8500	-2.979%	5,490,198	-7.255%
2026-02-06	66.0200	66.3999	64.1100	64.7800	-1.729%	4,768,132	-10.019%
2026-02-05	66.4400	66.8600	64.9200	65.9200	-2.672%	6,703,771	-11.575%
2026-02-04	72.0000	72.2000	67.0200	67.7300	-3.615%	6,265,703	-13.938%
2026-02-03	71.9300	72.9199	69.8400	70.2700	-2.915%	5,636,145	-17.049%
2026-02-02	72.5200	72.7500	71.7600	72.3800	-0.550%	3,245,499	-19.467%
2026-01-30	71.8200	72.8000	71.4400	72.7800	+1.308%	3,790,769	-19.909%
2026-01-29	71.3400	72.1850	70.9800	71.8400	+0.984%	4,100,306	-18.861%
2026-01-28	71.8500	72.4500	71.0900	71.1400	-1.153%	3,901,049	-18.063%
2026-01-27	72.7900	72.9850	71.9200	71.9700	-1.031%	4,064,602	-19.008%
2026-01-26	73.0800	73.4400	72.5900	72.7200	-0.220%	2,417,013	-19.843%
2026-01-23	72.1900	72.9500	72.0500	72.8800	+0.760%	2,115,559	-20.019%
2026-01-22	73.0000	73.1800	72.2500	72.3300	-0.509%	2,590,459	-19.411%
2026-01-21	72.2900	72.7700	71.6150	72.7000	+1.028%	3,168,422	-19.821%
2026-01-20	71.6200	72.8150	71.4200	71.9600	-0.042%	3,191,107	-18.997%
2026-01-16	72.5500	73.0300	71.8100	71.9900	-0.772%	2,328,758	-19.030%
2026-01-15	73.3400	73.9000	72.1650	72.5500	-0.739%	4,390,019	-19.655%
2026-01-14	73.2700	74.0200	72.7600	73.0900	-0.191%	2,458,005	-20.249%
2026-01-13	73.6900	73.9800	73.0500	73.2300	-0.987%	4,051,169	-20.401%
2026-01-12	73.3000	74.1400	73.0100	73.9600	+0.380%	2,465,292	-21.187%
2026-01-09	75.9500	76.3900	73.6350	73.6800	-2.656%	2,389,788	-20.888%
2026-01-08	74.7200	76.0050	74.6750	75.6900	+0.880%	2,619,139	-22.989%
2026-01-07	76.0300	76.3300	74.1300	75.0300	-1.419%	3,220,920	-22.311%
2026-01-06	75.5000	76.3700	75.4250	76.1100	+0.581%	3,233,851	-23.413%
2026-01-05	73.6400	76.3100	73.6400	75.6700	+2.589%	4,409,598	-22.968%
2026-01-02	73.1300	74.0350	72.3950	73.7600	+0.944%	2,235,485	-20.973%
2025-12-31	73.6400	73.9425	72.9800	73.0700	-0.855%	1,462,174	-20.227%
2025-12-30	73.7100	74.2100	73.5500	73.7000	-0.163%	1,514,697	-20.909%
2025-12-29	74.3000	74.6746	73.8000	73.8200	-0.646%	2,529,973	-21.038%
2025-12-26	73.9900	74.5100	73.7500	74.3000	+0.528%	1,248,125	-21.548%
2025-12-24	73.6000	73.9500	73.2800	73.9100	+0.271%	1,067,078	-21.134%
2025-12-23	73.5500	74.2000	73.0100	73.7100	+0.122%	2,717,955	-20.920%
2025-12-22	72.5300	74.6300	72.3400	73.6200	+2.578%	5,134,635	-20.823%
2025-12-19	71.1400	72.3100	70.8700	71.7700	+0.716%	10,659,166	-18.782%
2025-12-18	71.2500	71.9400	70.8300	71.2600	+0.126%	2,455,974	-18.201%
2025-12-17	70.4000	71.4500	70.3500	71.1700	+1.151%	2,738,236	-18.098%
2025-12-16	71.1800	71.5500	70.0900	70.3600	-1.221%	2,608,147	-17.155%
2025-12-15	71.4000	72.9600	71.0200	71.2300	+0.183%	3,497,544	-18.167%
2025-12-12	72.1250	72.5400	71.0050	71.1000	-1.003%	3,345,757	-18.017%
2025-12-11	71.7500	72.7000	71.3400	71.8200	+0.112%	4,557,899	-18.839%
2025-12-10	70.2400	71.9700	70.1000	71.7400	+2.048%	4,824,421	-18.748%
2025-12-09	69.2200	70.6300	69.2100	70.3000	+1.575%	3,147,980	-17.084%
2025-12-08	68.8700	69.6300	68.2000	69.2100	+1.184%	4,508,055	-15.778%
2025-12-05	68.0200	69.2400	67.7700	68.4000	+0.900%	3,768,407	-14.781%
2025-12-04	66.4800	67.8800	66.3100	67.7900	+2.017%	3,557,108	-14.014%
2025-12-03	66.2700	67.3300	66.2700	66.4500	+0.302%	2,744,507	-12.280%
2025-12-02	66.5400	66.7350	65.4100	66.2500	-0.211%	3,361,024	-12.015%
2025-12-01	65.1700	66.8800	65.1700	66.3900	+1.359%	4,117,221	-12.201%
2025-11-28	65.4100	65.6900	64.9400	65.5000	+0.692%	1,391,686	-11.008%
2025-11-26	64.6200	65.5300	64.6200	65.0500	+0.494%	2,159,544	-10.392%
2025-11-25	64.5900	65.0900	64.3800	64.7300	+0.669%	2,384,116	-9.949%
2025-11-24	64.9800	65.3000	63.0700	64.3000	-2.116%	7,055,296	-9.347%
2025-11-21	65.2500	66.3450	65.1600	65.6900	+0.844%	3,151,688	-11.265%
2025-11-20	65.3800	65.7900	64.7300	65.1400	+0.556%	2,670,711	-10.516%
2025-11-19	64.8800	65.6300	64.6800	64.7800	-0.277%	2,080,047	-10.019%
2025-11-18	64.4700	65.8100	63.9400	64.9600	+0.635%	2,736,237	-10.268%
2025-11-17	65.1100	66.1100	64.3100	64.5500	-0.447%	3,581,919	-9.698%
2025-11-14	65.1400	65.5400	64.6800	64.8400	-0.917%	2,642,777	-10.102%
2025-11-13	66.3500	66.6400	65.2700	65.4400	-1.904%	3,507,911	-10.926%
2025-11-12	66.3800	67.1000	65.9400	66.7100	+0.406%	3,316,418	-12.622%
2025-11-11	66.7400	67.2160	66.1300	66.4400	-0.135%	4,037,776	-12.267%
2025-11-10	66.1200	67.1700	65.5400	66.5300	+0.849%	3,276,610	-12.385%
2025-11-07	65.5500	66.6400	65.1600	65.9700	+0.396%	4,029,933	-11.642%
2025-11-06	64.6900	66.1250	64.6500	65.7100	+1.436%	3,889,084	-11.292%
2025-11-05	64.3400	65.6450	63.6100	64.7800	+0.387%	4,906,081	-10.019%
2025-11-04	63.2900	64.9550	62.4000	64.5300	+1.430%	3,779,358	-9.670%
2025-11-03	64.2700	64.9000	62.6200	63.6200	-1.593%	4,202,661	-8.378%
2025-10-31	65.5100	65.5100	63.6700	64.6500	-1.313%	5,501,810	-9.838%
2025-10-30	62.9300	66.5600	62.0000	65.5100	+7.729%	6,256,141	-11.021%
2025-10-29	60.8800	61.3750	60.1500	60.8100	-0.491%	2,938,051	-4.144%
2025-10-28	62.1050	62.1600	61.0500	61.1100	-0.261%	3,150,045	-4.615%
2025-10-27	59.7400	61.3100	59.5700	61.2700	+3.183%	3,495,931	-4.864%
2025-10-24	59.1500	60.0500	58.9600	59.3800	+0.969%	2,943,905	-1.836%
2025-10-23	58.8600	59.3100	58.7400	58.8100	+0.393%	1,820,276	-0.884%
2025-10-22	58.7300	59.4500	58.1600	58.5800	-0.255%	1,876,055	-0.495%
2025-10-21	58.1800	58.9750	58.0650	58.7300	+0.945%	1,613,147	-0.749%
2025-10-20	58.3700	58.5800	57.5600	58.1800	+0.189%	1,855,878	+0.189%
2025-10-17	57.1600	58.2000	57.1600	58.0700	+1.877%	2,552,151	+0.379%
2025-10-16	57.6700	58.0000	56.4100	57.0000	-0.956%	2,568,439	+2.263%
2025-10-15	58.3700	58.4800	57.5200	57.5500	-0.964%	3,248,062	+1.286%
2025-10-14	57.7500	58.2500	57.2500	58.1100	+0.017%	2,238,067	+0.310%
2025-10-13	57.6200	58.1900	57.0900	58.1000	+1.449%	1,762,405	+0.327%
2025-10-10	58.9500	59.2700	57.1700	57.2700	-2.718%	2,795,956	+1.781%
2025-10-09	60.1600	60.2800	58.7900	58.8700	-2.144%	2,517,399	-0.985%
2025-10-08	61.5100	61.6000	59.8100	60.1600	-2.195%	2,641,134	-3.108%
2025-10-07	61.3500	62.2600	60.8650	61.5100	+0.212%	3,082,754	-5.235%
2025-10-06	62.0600	62.3500	61.3700	61.3800	-0.936%	2,152,883	-5.034%
2025-10-03	62.0600	62.6100	61.7600	61.9600	-0.161%	1,977,631	-5.923%
2025-10-02	61.7800	62.5600	61.6400	62.0600	+0.275%	2,054,137	-6.075%
2025-10-01	62.3700	62.5550	61.3950	61.8900	-1.855%	4,188,136	-5.817%
2025-09-30	63.0000	65.3000	62.9300	63.0600	+0.286%	10,146,415	-7.564%
2025-09-29	61.5100	62.9700	60.8900	62.8800	+2.829%	3,831,918	-7.300%
2025-09-26	60.6700	61.3800	60.5700	61.1500	+1.527%	3,308,404	-4.677%
2025-09-25	59.9300	61.0400	59.7900	60.2300	+0.116%	4,171,000	-3.221%
2025-09-24	61.4900	61.6700	60.0050	60.1600	-2.354%	3,920,929	-3.108%
2025-09-23	62.3700	62.8500	61.5800	61.6100	-1.298%	3,610,582	-5.389%
2025-09-22	62.4000	62.4800	60.7300	62.4200	+2.969%	5,934,480	-6.616%
2025-09-19	59.7600	61.1100	59.6300	60.6200	+1.303%	9,054,467	-3.844%
2025-09-18	59.2300	60.5100	59.2000	59.8400	+1.047%	4,296,023	-2.590%
2025-09-17	57.6400	59.7400	57.6400	59.2200	+3.045%	4,669,038	-1.570%
2025-09-16	58.6100	58.7700	57.4400	57.4700	-2.212%	4,168,260	+1.427%
2025-09-15	58.1500	58.9300	57.8200	58.7700	+0.893%	4,956,168	-0.817%
2025-09-12	58.2600	59.1300	57.8500	58.2500	-0.817%	3,542,553	+0.069%
2025-09-11	57.1000	59.0300	56.8700	58.7300	+2.693%	5,408,491	-0.749%
2025-09-10	58.3400	58.3400	55.6700	57.1900	-2.473%	6,681,975	+1.923%
2025-09-09	59.6520	59.8200	57.7200	58.6400	-6.146%	6,434,884	-0.597%
2025-09-08	61.4100	62.6900	61.1000	62.4800	+1.593%	2,066,305	-6.706%
2025-09-05	60.5500	61.5150	60.4850	61.5000	+1.135%	2,103,759	-5.220%
2025-09-04	60.5300	60.8700	59.9650	60.8100	+1.215%	3,028,711	-4.144%
2025-09-03	60.7200	61.2800	59.9500	60.0800	-1.589%	2,506,910	-2.979%
2025-09-02	59.3800	61.1000	59.1942	61.0500	+2.261%	3,470,652	-4.521%
2025-08-29	59.5600	59.9950	59.3250	59.7000	+0.404%	2,455,339	-2.362%
2025-08-28	59.5700	59.5700	59.0600	59.4600	-0.101%	1,775,515	-1.968%
2025-08-27	58.9400	59.5500	58.8900	59.5200	+0.762%	2,129,036	-2.067%
2025-08-26	59.8100	59.9400	58.6950	59.0700	-1.171%	3,494,426	-1.320%
2025-08-25	59.2100	59.9100	58.9800	59.7700	+0.589%	2,526,164	-2.476%
2025-08-22	59.3800	60.2350	59.0900	59.4200	+0.661%	2,847,161	-1.902%
2025-08-21	58.7800	59.2200	58.6500	59.0300	+0.102%	2,011,982	-1.254%
2025-08-20	58.2500	59.1200	58.1600	58.9700	+1.410%	3,364,776	-1.153%
2025-08-19	57.7100	58.7100	57.5300	58.1500	+1.007%	2,148,844	+0.241%
2025-08-18	58.3900	58.4500	57.3700	57.5700	-1.354%	2,456,728	+1.251%
2025-08-15	59.9600	60.2400	58.2300	58.3600	-2.555%	4,439,117	-0.120%
2025-08-14	59.0300	59.9800	58.8250	59.8900	+1.302%	4,004,017	-2.672%
2025-08-13	56.3200	59.1200	56.2500	59.1200	+5.327%	4,095,236	-1.404%
2025-08-12	54.8100	56.1700	54.6790	56.1300	+2.991%	3,067,410	+3.848%
2025-08-11	54.2100	54.6150	53.8600	54.5000	+0.889%	3,204,275	+6.954%
2025-08-08	53.9600	54.3300	53.7100	54.0200	+0.278%	3,558,207	+7.904%
2025-08-07	54.5200	54.6700	53.6750	53.8700	-0.609%	3,335,926	+8.205%
2025-08-06	54.6600	54.7400	53.0500	54.2000	-1.257%	5,175,655	+7.546%
2025-08-05	57.9250	58.0000	54.3500	54.8900	-3.668%	9,597,147	+6.194%
2025-08-04	56.0800	57.2450	55.7600	56.9800	+2.593%	6,540,117	+2.299%
2025-08-01	55.4800	55.6100	54.7200	55.5400	-0.395%	3,918,815	+4.951%
2025-07-31	55.5100	56.0050	55.3500	55.7600	+0.541%	2,930,599	+4.537%
2025-07-30	56.0200	56.1800	55.2600	55.4600	-0.823%	3,219,908	+5.103%
2025-07-29	56.4900	56.5150	55.5400	55.9200	-0.851%	2,357,525	+4.238%
2025-07-28	56.6900	57.0825	56.2800	56.4000	-0.476%	2,303,875	+3.351%
2025-07-25	56.5200	56.8450	56.0750	56.6700	+0.711%	2,413,103	+2.859%
2025-07-24	56.4700	56.7900	56.0600	56.2700	-0.354%	2,446,795	+3.590%
2025-07-23	55.9400	56.7200	55.8200	56.4700	+1.002%	1,847,590	+3.223%
2025-07-22	55.6400	56.4600	55.2800	55.9100	+0.793%	2,683,928	+4.257%
2025-07-21	56.2500	56.5000	54.7600	55.4700	-1.387%	2,703,786	+5.084%
2025-07-18	56.6000	56.6800	56.0700	56.2500	-0.248%	2,160,046	+3.627%
2025-07-17	55.6800	56.4800	55.5500	56.3900	+1.275%	2,753,825	+3.369%
2025-07-16	55.6600	55.8300	54.6900	55.6800	+0.090%	2,887,128	+4.688%
2025-07-15	55.7700	56.5900	55.5700	55.6300	-0.590%	3,471,125	+4.782%
2025-07-14	55.0500	55.9950	55.0100	55.9600	+1.542%	2,546,240	+4.164%
2025-07-11	56.6300	57.1500	54.7900	55.1100	-2.856%	2,322,916	+5.770%
2025-07-10	55.4500	57.0300	55.0700	56.7300	+2.753%	5,008,484	+2.750%
2025-07-09	55.3350	55.4800	54.9000	55.2100	+0.218%	2,071,628	+5.579%
2025-07-08	54.9700	55.2400	54.7450	55.0900	+0.438%	2,892,550	+5.809%
2025-07-07	55.9400	56.1000	54.6600	54.8500	-2.489%	3,078,912	+6.272%
2025-07-03	55.3300	58.6950	55.2550	56.2500	+2.032%	3,647,022	+3.627%
2025-07-02	56.0000	56.2900	54.7500	55.1300	-1.501%	3,520,360	+5.732%
2025-07-01	55.7600	56.5600	55.6100	55.9700	-0.125%	5,647,951	+4.145%
2025-06-30	56.9900	57.2000	55.2800	56.0400	-1.321%	4,108,999	+4.015%
2025-06-27	57.0000	57.2900	56.4700	56.7900	+0.194%	3,782,973	+2.641%
2025-06-26	55.9900	56.8100	55.8800	56.6800	+1.232%	2,558,855	+2.841%
2025-06-25	55.9500	56.3900	55.3700	55.9900	+0.161%	2,207,923	+4.108%
2025-06-24	56.4250	56.4250	55.7150	55.9000	-0.321%	2,749,468	+4.275%
2025-06-23	55.2000	56.1200	54.5676	56.0800	+1.502%	3,327,846	+3.941%
2025-06-20	55.3000	55.9700	54.9500	55.2500	+0.987%	11,033,065	+5.502%
2025-06-18	54.0600	55.1700	53.8400	54.7100	+1.165%	3,135,843	+6.544%
2025-06-17	55.2000	55.3550	53.4600	54.0800	-2.242%	5,924,654	+7.785%
2025-06-16	54.2500	55.3200	53.8100	55.3200	+3.036%	3,449,528	+5.369%
2025-06-13	53.4700	53.9800	53.3950	53.6900	-0.242%	2,355,503	+8.568%
2025-06-12	54.7500	54.9900	52.9600	53.8200	-1.537%	3,984,091	+8.305%
2025-06-11	54.7300	54.7850	54.3700	54.6600	-0.128%	2,022,214	+6.641%
2025-06-10	54.0700	54.9250	53.8200	54.7300	+1.165%	2,831,885	+6.505%
2025-06-09	54.2700	56.1400	54.0000	54.1000	-0.497%	3,671,287	+7.745%
2025-06-06	54.2000	54.4000	53.7900	54.3700	+0.984%	2,928,585	+7.210%
2025-06-05	54.2300	54.8100	53.7400	53.8400	-0.333%	4,706,086	+8.265%
2025-06-04	55.2100	55.4850	53.8600	54.0200	-2.262%	3,365,950	+7.904%
2025-06-03	55.1400	55.5200	54.6400	55.2700	+0.236%	3,262,136	+5.464%
2025-06-02	54.7100	55.6500	54.1600	55.1400	+0.364%	3,757,134	+5.713%
2025-05-30	54.7700	55.1100	54.3100	54.9400	+0.347%	7,009,642	+6.098%
2025-05-29	56.1500	56.2600	54.1500	54.7500	-2.493%	3,040,636	+6.466%
2025-05-28	55.9100	56.5600	55.7800	56.1500	+0.627%	2,756,193	+3.811%
2025-05-27	55.4200	55.8400	55.0700	55.8000	+1.381%	3,257,893	+4.462%
2025-05-23	54.6000	55.0900	54.3477	55.0400	+0.109%	2,907,080	+5.905%
2025-05-22	55.1400	55.3400	54.5900	54.9800	-0.290%	3,556,379	+6.020%
2025-05-21	56.0300	56.2000	55.0000	55.1400	-2.407%	3,535,030	+5.713%
2025-05-20	55.8100	56.8000	55.7200	56.5000	+1.236%	3,943,862	+3.168%
2025-05-19	55.7400	55.8700	55.4450	55.8100	-0.481%	2,555,649	+4.444%
2025-05-16	55.4700	56.0900	55.2200	56.0800	+1.118%	3,573,065	+3.941%
2025-05-15	54.7500	55.6600	54.7000	55.4600	+1.501%	4,531,187	+5.103%
2025-05-14	54.9500	55.3100	54.2100	54.6400	-1.086%	5,166,967	+6.680%
2025-05-13	52.7600	55.4700	52.3400	55.2400	+5.380%	8,488,439	+5.521%
2025-05-12	53.6800	53.7100	52.0200	52.4200	+4.339%	8,549,974	+11.198%
2025-05-09	50.7900	50.9150	50.0300	50.2400	-0.357%	5,679,943	+16.023%
2025-05-08	50.9700	51.4300	50.3700	50.4200	-0.768%	3,008,122	+15.609%
2025-05-07	50.0100	50.8700	49.8850	50.8100	+2.564%	4,209,552	+14.722%
2025-05-06	48.9000	49.6600	48.8900	49.5400	+0.568%	3,099,166	+17.662%
2025-05-05	48.4900	49.5600	47.6600	49.2600	-0.424%	4,424,277	+18.331%
2025-05-02	49.4800	50.5000	49.4050	49.4700	+0.508%	3,737,419	+17.829%
2025-05-01	49.6500	49.6500	48.8576	49.2200	-1.145%	3,370,857	+18.427%
2025-04-30	49.1600	49.9250	48.1300	49.7900	+0.322%	3,624,232	+17.072%
2025-04-29	49.1600	49.8100	48.8650	49.6300	+0.242%	2,480,506	+17.449%
2025-04-28	49.5500	49.8600	49.1400	49.5100	+0.324%	2,681,790	+17.734%
2025-04-25	49.1500	49.4100	48.6600	49.3500	+0.673%	2,770,690	+18.116%
2025-04-24	48.4100	49.3850	48.0300	49.0200	+0.740%	2,670,397	+18.911%
2025-04-23	49.1000	50.1850	48.5200	48.6600	+0.954%	2,884,120	+19.790%
2025-04-22	48.1300	48.2800	47.5900	48.2000	+2.097%	2,790,353	+20.934%
2025-04-21	47.7800	48.3200	46.4200	47.2100	-1.584%	3,836,861	+23.470%
2025-04-17	48.5300	48.6800	47.9000	47.9700	-0.601%	3,921,573	+21.513%
2025-04-16	49.8600	49.9200	47.7900	48.2600	-3.596%	3,681,179	+20.783%
2025-04-15	49.5500	50.4550	49.2400	50.0600	+1.070%	4,280,942	+16.440%
2025-04-14	49.3050	50.4500	49.3050	49.5300	+1.309%	3,920,237	+17.686%
2025-04-11	49.5200	50.0500	48.3450	48.8900	-1.272%	4,433,432	+19.227%
2025-04-10	50.8500	51.1700	48.2600	49.5200	-3.863%	4,544,772	+17.710%
2025-04-09	47.2600	51.8450	47.0500	51.5100	+8.556%	6,581,023	+13.162%
2025-04-08	50.3700	50.3700	47.0500	47.4500	-2.266%	5,742,376	+22.845%
2025-04-07	47.3690	50.6400	46.8300	48.5500	-2.373%	8,048,414	+20.062%
2025-04-04	50.5460	52.2300	49.5400	49.7300	-4.052%	5,844,310	+17.213%
2025-04-03	55.7600	56.1900	51.7650	51.8300	-9.134%	6,555,582	+12.464%
2025-04-02	55.5600	57.1300	55.5600	57.0400	+2.186%	3,531,634	+2.191%
2025-04-01	56.3100	56.6300	55.3850	55.8200	-1.378%	4,094,727	+4.425%
2025-03-31	54.9300	56.8700	54.5800	56.6000	+3.417%	10,299,456	+2.986%
2025-03-28	55.1000	55.5100	54.3800	54.7300	-0.346%	3,149,345	+6.505%
2025-03-27	54.9800	55.3500	54.7100	54.9200	-0.525%	2,928,552	+6.136%
2025-03-26	54.9600	55.6800	54.8800	55.2100	+0.455%	3,647,073	+5.579%
2025-03-25	53.5400	55.0750	53.3400	54.9600	+2.941%	4,402,842	+6.059%
2025-03-24	54.0300	54.1380	52.9550	53.3900	-0.019%	3,675,871	+9.178%
2025-03-21	53.0000	54.0500	52.7200	53.4000	+0.357%	16,459,232	+9.157%
2025-03-20	52.7400	53.2750	52.5500	53.2100	+0.510%	2,789,428	+9.547%
2025-03-19	52.3000	52.9700	52.1500	52.9400	+1.069%	2,579,134	+10.106%
2025-03-18	52.3600	52.4800	51.8100	52.3800	-0.152%	2,939,406	+11.283%
2025-03-17	52.1800	52.6900	52.0600	52.4600	+0.344%	2,405,158	+11.113%
2025-03-14	51.4050	52.3500	51.2200	52.2800	+2.429%	3,220,347	+11.496%
2025-03-13	52.1100	52.4800	50.9300	51.0400	-2.428%	4,087,324	+14.205%
2025-03-12	53.2900	53.5000	51.7800	52.3100	-0.778%	4,446,494	+11.432%
2025-03-11	54.1200	54.3100	52.7200	52.7200	-2.587%	3,856,876	+10.565%
2025-03-10	54.9600	55.2100	53.7800	54.1200	-2.784%	3,782,294	+7.705%
2025-03-07	55.1200	55.8800	54.3400	55.6700	+0.542%	4,456,975	+4.706%
2025-03-06	56.1300	56.4000	54.8800	55.3700	-1.722%	3,729,773	+5.274%
2025-03-05	56.0700	56.4100	55.5600	56.3400	+0.213%	3,123,253	+3.461%
2025-03-04	56.9000	56.9900	55.6620	56.2200	-1.420%	3,282,901	+3.682%
2025-03-03	57.3500	58.7400	56.8600	57.0300	-0.990%	4,210,535	+2.209%
2025-02-28	56.8400	57.7900	56.6500	57.6000	+2.110%	4,713,770	+1.198%
2025-02-27	57.0500	57.5300	56.2600	56.4100	-0.757%	3,139,297	+3.333%
2025-02-26	57.1800	58.2900	56.7800	56.8400	-0.123%	4,370,553	+2.551%
2025-02-25	58.1550	58.1550	56.5300	56.9100	-1.879%	5,299,953	+2.425%
2025-02-24	57.1600	58.3800	57.0400	58.0000	+1.844%	4,588,198	+0.500%
2025-02-21	57.3900	58.1200	56.9300	56.9500	-0.749%	4,082,361	+2.353%
2025-02-20	57.3100	57.5300	56.5900	57.3800	-0.139%	4,493,146	+1.586%
2025-02-19	56.1600	57.7200	56.0300	57.4600	+2.079%	7,981,049	+1.444%
2025-02-18	55.6300	56.3700	55.2400	56.2900	+1.186%	4,867,212	+3.553%
2025-02-14	55.8200	55.8600	55.1400	55.6300	+0.325%	3,471,853	+4.782%
2025-02-13	54.5900	55.5000	54.2600	55.4500	+1.371%	2,909,554	+5.122%
2025-02-12	53.3800	54.8950	53.0800	54.7000	+2.454%	5,045,791	+6.563%
2025-02-11	53.1600	53.6000	53.0500	53.3900	+0.263%	2,276,863	+9.178%
2025-02-10	53.0000	53.9700	51.9800	53.2500	+0.871%	3,195,776	+9.465%