FOXA
Fox Corporation Class A Common Stock
stockNASDAQ
At CloseOct 30, 2026 2:28:56 PM EDT
62.98USD-2.372%(-1.53)8,533,140
Pre-marketOct 30, 2026 9:25:30 AM EDT
64.52USD+0.016%(+0.01)
FOXA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 64.99 | 65.12 | 62.72 | 63.24 | -1.969% | 8,533,140 | 0.000% | |
| 2026-10-29 | 63.31 | 64.64 | 63.31 | 64.51 | +1.767% | 5,248,283 | -1.969% | |
| 2026-10-28 | 63.92 | 64.50 | 62.97 | 63.39 | -1.767% | 6,382,180 | -0.237% | |
| 2026-10-27 | 65.19 | 65.31 | 64.02 | 64.53 | -1.225% | 4,840,729 | -1.999% | |
| 2026-10-26 | 66.39 | 67.41 | 64.78 | 65.33 | -1.907% | 3,983,685 | -3.199% | |
| 2026-10-23 | 67.89 | 68.25 | 66.58 | 66.60 | -2.446% | 5,811,400 | -5.045% | |
| 2026-10-22 | 65.97 | 68.30 | 65.41 | 68.27 | +3.691% | 6,702,596 | -7.368% | |
| 2026-10-21 | 66.61 | 67.04 | 65.41 | 65.84 | -1.731% | 10,013,827 | -3.949% | |
| 2026-10-20 | 65.50 | 67.15 | 65.46 | 67.00 | +2.651% | 4,853,746 | -5.612% | |
| 2026-10-19 | 64.00 | 65.52 | 63.41 | 65.27 | +1.746% | 5,155,001 | -3.110% | |
| 2026-10-16 | 65.97 | 66.00 | 63.62 | 64.15 | +0.266% | 4,128,838 | -1.419% | |
| 2026-10-15 | 62.76 | 64.71 | 62.70 | 63.98 | +2.845% | 4,290,354 | -1.157% | |
| 2026-10-14 | 62.18 | 62.67 | 61.12 | 62.21 | -0.464% | 2,972,039 | +1.656% | |
| 2026-10-13 | 62.94 | 63.12 | 62.40 | 62.50 | -0.144% | 1,804,544 | +1.184% | |
| 2026-10-12 | 62.76 | 63.17 | 62.14 | 62.59 | +0.288% | 2,221,955 | +1.039% | |
| 2026-10-09 | 63.76 | 64.24 | 62.33 | 62.41 | -1.825% | 2,334,613 | +1.330% | |
| 2026-10-08 | 62.83 | 63.92 | 62.45 | 63.57 | +1.388% | 2,566,962 | -0.519% | |
| 2026-10-07 | 61.86 | 63.28 | 61.54 | 62.70 | +0.999% | 4,070,327 | +0.861% | |
| 2026-10-06 | 63.28 | 63.52 | 61.09 | 62.08 | -1.974% | 4,605,430 | +1.869% | |
| 2026-10-05 | 61.78 | 63.41 | 60.93 | 63.33 | +1.686% | 5,043,786 | -0.142% | |
| 2026-10-02 | 61.30 | 62.48 | 60.53 | 62.28 | +1.632% | 4,696,077 | +1.541% | |
| 2026-10-01 | 62.64 | 62.64 | 60.26 | 61.28 | -2.187% | 4,823,832 | +3.198% | |
| 2026-09-30 | 62.48 | 63.59 | 62.48 | 62.65 | +0.272% | 4,110,670 | +0.942% | |
| 2026-09-29 | 62.84 | 62.88 | 61.89 | 62.48 | -0.920% | 3,618,488 | +1.216% | |
| 2026-09-28 | 62.81 | 63.74 | 62.00 | 63.06 | -0.016% | 2,963,387 | +0.285% | |
| 2026-09-25 | 63.60 | 63.60 | 62.62 | 63.07 | -1.206% | 3,645,098 | +0.270% | |
| 2026-09-24 | 63.80 | 64.35 | 63.26 | 63.84 | -0.188% | 4,093,184 | -0.940% | |
| 2026-09-23 | 64.11 | 64.11 | 63.09 | 63.96 | -0.451% | 4,677,641 | -1.126% | |
| 2026-09-22 | 65.10 | 65.39 | 63.90 | 64.25 | -0.833% | 5,078,778 | -1.572% | |
| 2026-09-21 | 64.79 | 65.74 | 64.51 | 64.79 | +0.528% | 6,039,254 | -2.392% | |
| 2026-09-18 | 64.41 | 64.90 | 63.57 | 64.45 | -0.816% | 13,255,784 | -1.877% | |
| 2026-09-17 | 66.07 | 66.28 | 64.88 | 64.98 | -1.784% | 4,197,260 | -2.678% | |
| 2026-09-16 | 67.42 | 67.72 | 65.53 | 66.16 | -2.087% | 4,579,687 | -4.414% | |
| 2026-09-15 | 67.75 | 68.42 | 67.12 | 67.57 | -1.401% | 4,587,195 | -6.408% | |
| 2026-09-14 | 66.95 | 68.74 | 66.75 | 68.53 | +3.928% | 4,577,511 | -7.719% | |
| 2026-09-11 | 65.43 | 66.07 | 65.09 | 65.94 | +1.166% | 2,988,229 | -4.095% | |
| 2026-09-10 | 63.89 | 65.49 | 62.93 | 65.18 | +2.067% | 4,643,128 | -2.976% | |
| 2026-09-09 | 64.14 | 65.21 | 63.47 | 63.86 | -2.100% | 7,425,556 | -0.971% | |
| 2026-09-08 | 65.08 | 65.26 | 63.70 | 65.23 | -0.290% | 4,037,160 | -3.051% | |
| 2026-09-04 | 67.07 | 67.52 | 65.17 | 65.42 | -3.382% | 4,823,063 | -3.332% | |
| 2026-09-03 | 68.23 | 68.72 | 67.14 | 67.71 | +0.281% | 3,936,841 | -6.602% | |
| 2026-09-02 | 66.05 | 68.17 | 66.01 | 67.52 | +2.412% | 4,715,242 | -6.339% | Div $0.290 |
| 2026-09-01 | 67.18 | 67.58 | 65.84 | 65.93 | -2.108% | 4,929,977 | -4.080% | |
| 2026-08-31 | 68.28 | 68.28 | 67.01 | 67.35 | -1.564% | 6,165,677 | -6.102% | |
| 2026-08-28 | 67.61 | 69.11 | 67.40 | 68.42 | +1.785% | 3,622,660 | -7.571% | |
| 2026-08-27 | 69.60 | 69.60 | 66.98 | 67.22 | -3.420% | 5,373,594 | -5.921% | |
| 2026-08-26 | 70.33 | 70.33 | 69.26 | 69.60 | -1.038% | 5,128,570 | -9.138% | |
| 2026-08-25 | 69.50 | 70.42 | 68.56 | 70.33 | +1.618% | 4,266,283 | -10.081% | |
| 2026-08-24 | 69.14 | 69.45 | 68.45 | 69.21 | +0.978% | 4,643,395 | -8.626% | |
| 2026-08-21 | 68.05 | 69.58 | 68.05 | 68.54 | +0.853% | 5,733,749 | -7.733% | |
| 2026-08-20 | 68.43 | 68.89 | 67.89 | 67.96 | 0.000% | 5,784,321 | -6.945% | |
| 2026-08-19 | 69.19 | 69.39 | 67.62 | 67.96 | -1.550% | 6,080,884 | -6.945% | |
| 2026-08-18 | 69.65 | 70.95 | 69.00 | 69.03 | -0.231% | 5,601,339 | -8.388% | |
| 2026-08-17 | 68.91 | 69.70 | 68.50 | 69.19 | +0.217% | 6,651,445 | -8.600% | |
| 2026-08-14 | 67.58 | 69.25 | 67.15 | 69.04 | +5.485% | 7,501,475 | -8.401% | |
| 2026-08-13 | 63.14 | 65.48 | 62.90 | 65.45 | +3.807% | 3,734,757 | -3.377% | |
| 2026-08-12 | 61.60 | 63.11 | 61.36 | 63.05 | +1.464% | 3,925,889 | +0.301% | |
| 2026-08-11 | 63.50 | 63.76 | 61.88 | 62.14 | -2.018% | 4,871,352 | +1.770% | |
| 2026-08-10 | 62.72 | 63.84 | 61.99 | 63.42 | -0.953% | 4,932,367 | -0.284% | |
| 2026-08-07 | 62.38 | 64.28 | 62.38 | 64.03 | +3.625% | 6,692,879 | -1.234% | |
| 2026-08-06 | 60.09 | 62.48 | 59.42 | 61.79 | +5.300% | 8,570,530 | +2.347% | |
| 2026-08-05 | 59.27 | 59.45 | 57.69 | 58.68 | -0.677% | 7,336,459 | +7.771% | |
| 2026-08-04 | 58.03 | 59.15 | 57.09 | 59.08 | +0.647% | 5,642,600 | +7.041% | |
| 2026-08-03 | 59.25 | 60.23 | 58.55 | 58.70 | +0.807% | 3,766,764 | +7.734% | |
| 2026-07-31 | 58.95 | 58.95 | 57.74 | 58.23 | -1.003% | 3,838,034 | +8.604% | |
| 2026-07-30 | 58.07 | 58.88 | 57.46 | 58.82 | -0.221% | 2,909,392 | +7.514% | |
| 2026-07-29 | 58.27 | 59.01 | 57.78 | 58.95 | +2.131% | 3,919,465 | +7.277% | |
| 2026-07-28 | 56.91 | 58.25 | 56.75 | 57.72 | +1.907% | 2,417,115 | +9.563% | |
| 2026-07-27 | 55.90 | 57.67 | 55.75 | 56.64 | +2.405% | 4,003,089 | +11.653% | |
| 2026-07-24 | 55.25 | 55.87 | 55.05 | 55.31 | +0.399% | 2,491,881 | +14.337% | |
| 2026-07-23 | 56.60 | 56.60 | 54.40 | 55.09 | -2.409% | 4,344,901 | +14.794% | |
| 2026-07-22 | 57.83 | 57.83 | 56.34 | 56.45 | -1.945% | 2,656,270 | +12.028% | |
| 2026-07-21 | 56.99 | 57.85 | 56.84 | 57.57 | +0.157% | 3,344,090 | +9.849% | |
| 2026-07-20 | 57.60 | 58.92 | 56.91 | 57.48 | -0.243% | 5,264,126 | +10.021% | |
| 2026-07-17 | 57.39 | 57.67 | 56.33 | 57.62 | +1.426% | 6,975,575 | +9.754% | |
| 2026-07-16 | 56.67 | 56.96 | 55.82 | 56.81 | +1.465% | 4,792,946 | +11.318% | |
| 2026-07-15 | 55.01 | 56.24 | 54.86 | 55.99 | +2.041% | 5,092,947 | +12.949% | |
| 2026-07-14 | 54.91 | 55.55 | 54.67 | 54.87 | -1.843% | 3,245,965 | +15.254% | |
| 2026-07-13 | 54.76 | 56.20 | 54.39 | 55.90 | +3.289% | 5,362,815 | +13.131% | |
| 2026-07-10 | 54.88 | 55.45 | 53.60 | 54.12 | +0.707% | 3,898,177 | +16.851% | |
| 2026-07-09 | 52.88 | 54.23 | 52.82 | 53.74 | +0.656% | 12,457,139 | +17.678% | |
| 2026-07-08 | 55.24 | 55.24 | 52.92 | 53.39 | -2.786% | 5,784,663 | +18.449% | |
| 2026-07-07 | 56.80 | 56.80 | 54.84 | 54.92 | -1.700% | 5,799,248 | +15.149% | |
| 2026-07-06 | 56.57 | 56.69 | 55.04 | 55.87 | -1.080% | 6,497,764 | +13.191% | |
| 2026-07-02 | 54.38 | 56.63 | 53.95 | 56.48 | +4.341% | 9,122,165 | +11.969% | |
| 2026-07-01 | 53.73 | 55.01 | 53.11 | 54.13 | +3.777% | 9,089,455 | +16.830% | |
| 2026-06-30 | 50.62 | 52.65 | 50.17 | 52.16 | +3.513% | 13,494,932 | +21.242% | |
| 2026-06-29 | 50.19 | 51.47 | 49.71 | 50.39 | +0.579% | 6,590,803 | +25.501% | |
| 2026-06-26 | 48.99 | 50.54 | 48.50 | 50.10 | +2.538% | 9,545,149 | +26.228% | |
| 2026-06-25 | 49.39 | 50.00 | 48.34 | 48.86 | -1.888% | 9,202,211 | +29.431% | |
| 2026-06-24 | 48.98 | 50.88 | 48.80 | 49.80 | +2.070% | 9,994,040 | +26.988% | |
| 2026-06-23 | 49.91 | 49.91 | 48.60 | 48.79 | -1.215% | 8,128,384 | +29.617% | |
| 2026-06-22 | 51.69 | 51.84 | 48.55 | 49.39 | -5.437% | 11,674,264 | +28.042% | |
| 2026-06-18 | 51.39 | 52.98 | 50.68 | 52.23 | +1.773% | 24,319,541 | +21.080% | |
| 2026-06-17 | 52.01 | 54.00 | 51.14 | 51.32 | -1.949% | 16,633,746 | +23.227% | |
| 2026-06-16 | 53.82 | 54.51 | 51.38 | 52.34 | -4.419% | 23,228,191 | +20.825% | |
| 2026-06-15 | 56.98 | 58.40 | 53.24 | 54.76 | -16.841% | 33,618,689 | +15.486% | |
| 2026-06-12 | 68.73 | 68.85 | 64.80 | 65.85 | -3.587% | 3,499,460 | -3.964% | |
| 2026-06-11 | 68.00 | 69.17 | 67.87 | 68.30 | +0.441% | 3,311,225 | -7.408% | |
| 2026-06-10 | 68.20 | 68.92 | 66.81 | 68.00 | -0.468% | 2,612,025 | -7.000% | |
| 2026-06-09 | 67.47 | 68.54 | 67.28 | 68.32 | +1.305% | 1,826,594 | -7.436% | |
| 2026-06-08 | 66.89 | 67.72 | 66.07 | 67.44 | +0.822% | 2,850,092 | -6.228% | |
| 2026-06-05 | 65.76 | 67.08 | 64.84 | 66.89 | +2.060% | 2,607,665 | -5.457% | |
| 2026-06-04 | 64.50 | 66.91 | 64.50 | 65.54 | +1.960% | 2,801,884 | -3.509% | |
| 2026-06-03 | 66.03 | 66.03 | 64.08 | 64.28 | -2.146% | 2,247,605 | -1.618% | |
| 2026-06-02 | 66.93 | 67.24 | 65.00 | 65.69 | -1.676% | 2,683,306 | -3.730% | |
| 2026-06-01 | 64.29 | 66.91 | 63.99 | 66.81 | +4.521% | 3,109,778 | -5.344% | |
| 2026-05-29 | 65.56 | 65.56 | 63.40 | 63.92 | -2.901% | 4,344,739 | -1.064% | |
| 2026-05-28 | 65.34 | 65.94 | 64.19 | 65.83 | +0.535% | 2,067,328 | -3.934% | |
| 2026-05-27 | 64.53 | 66.03 | 64.53 | 65.48 | +0.800% | 1,918,812 | -3.421% | |
| 2026-05-26 | 64.07 | 65.09 | 63.64 | 64.96 | +1.532% | 1,858,170 | -2.648% | |
| 2026-05-22 | 64.51 | 65.46 | 63.73 | 63.98 | -0.436% | 1,557,643 | -1.157% | |
| 2026-05-21 | 64.13 | 64.74 | 63.08 | 64.26 | +0.203% | 2,991,901 | -1.587% | |
| 2026-05-20 | 65.11 | 65.11 | 63.82 | 64.13 | -0.651% | 2,522,576 | -1.388% | |
| 2026-05-19 | 65.27 | 66.29 | 64.47 | 64.55 | -2.004% | 3,031,846 | -2.029% | |
| 2026-05-18 | 64.65 | 65.92 | 64.60 | 65.87 | +1.573% | 2,308,495 | -3.993% | |
| 2026-05-15 | 65.30 | 65.56 | 64.09 | 64.85 | -0.720% | 3,053,794 | -2.483% | |
| 2026-05-14 | 66.57 | 66.96 | 65.17 | 65.32 | -1.730% | 2,693,299 | -3.184% | |
| 2026-05-13 | 66.35 | 66.51 | 65.55 | 66.47 | +0.469% | 3,304,397 | -4.859% | |
| 2026-05-12 | 68.25 | 68.25 | 65.45 | 66.16 | -2.304% | 5,247,687 | -4.414% | |
| 2026-05-11 | 65.20 | 68.04 | 63.58 | 67.72 | +7.595% | 6,700,056 | -6.615% | |
| 2026-05-08 | 62.66 | 63.11 | 61.74 | 62.94 | +0.399% | 4,250,081 | +0.477% | |
| 2026-05-07 | 62.37 | 63.20 | 62.08 | 62.69 | +0.772% | 2,534,626 | +0.877% | |
| 2026-05-06 | 62.44 | 63.36 | 61.87 | 62.21 | -0.032% | 3,491,704 | +1.656% | |
| 2026-05-05 | 62.54 | 62.83 | 61.25 | 62.23 | -0.208% | 2,334,135 | +1.623% | |
| 2026-05-04 | 63.35 | 63.49 | 62.25 | 62.36 | -1.563% | 2,011,865 | +1.411% | |
| 2026-05-01 | 64.24 | 64.66 | 62.99 | 63.35 | -0.221% | 1,832,528 | -0.174% | |
| 2026-04-30 | 62.28 | 63.78 | 62.06 | 63.49 | +0.874% | 2,796,767 | -0.394% | |
| 2026-04-29 | 63.04 | 63.69 | 62.65 | 62.94 | -0.333% | 2,218,222 | +0.477% | |
| 2026-04-28 | 63.12 | 64.45 | 62.93 | 63.15 | -1.112% | 1,980,826 | +0.143% | |
| 2026-04-27 | 62.92 | 64.07 | 62.73 | 63.86 | +1.607% | 3,872,812 | -0.971% | |
| 2026-04-24 | 64.17 | 64.17 | 62.63 | 62.85 | -2.603% | 3,385,688 | +0.621% | |
| 2026-04-23 | 65.79 | 66.00 | 63.98 | 64.53 | -1.571% | 2,793,863 | -1.999% | |
| 2026-04-22 | 64.53 | 65.86 | 64.42 | 65.56 | +1.944% | 2,384,972 | -3.539% | |
| 2026-04-21 | 64.75 | 65.30 | 64.25 | 64.31 | -0.680% | 2,483,569 | -1.664% | |
| 2026-04-20 | 65.02 | 65.81 | 64.66 | 64.75 | -0.492% | 1,858,640 | -2.332% | |
| 2026-04-17 | 64.58 | 65.30 | 64.16 | 65.07 | +0.852% | 2,424,006 | -2.812% | |
| 2026-04-16 | 63.27 | 64.89 | 63.12 | 64.52 | +1.351% | 2,190,761 | -1.984% | |
| 2026-04-15 | 63.58 | 64.06 | 63.11 | 63.66 | +0.394% | 1,858,398 | -0.660% | |
| 2026-04-14 | 62.22 | 63.70 | 62.04 | 63.41 | +1.537% | 2,339,957 | -0.268% | |
| 2026-04-13 | 61.02 | 62.74 | 60.83 | 62.45 | +2.343% | 2,058,611 | +1.265% | |
| 2026-04-10 | 62.67 | 63.03 | 60.58 | 61.02 | -2.772% | 2,986,057 | +3.638% | |
| 2026-04-09 | 60.19 | 63.02 | 59.83 | 62.76 | +4.218% | 7,643,644 | +0.765% | |
| 2026-04-08 | 59.86 | 60.38 | 59.58 | 60.22 | +0.956% | 3,354,273 | +5.015% | |
| 2026-04-07 | 59.12 | 59.92 | 59.09 | 59.65 | +0.590% | 2,043,162 | +6.018% | |
| 2026-04-06 | 58.61 | 59.90 | 58.54 | 59.30 | +1.160% | 1,671,230 | +6.644% | |
| 2026-04-02 | 58.46 | 58.79 | 57.19 | 58.62 | +0.274% | 2,038,906 | +7.881% | |
| 2026-04-01 | 58.52 | 59.18 | 57.60 | 58.46 | +0.103% | 3,917,884 | +8.177% | |
| 2026-03-31 | 59.75 | 60.19 | 57.20 | 58.40 | -1.235% | 12,891,124 | +8.288% | |
| 2026-03-30 | 59.40 | 60.28 | 58.68 | 59.13 | +0.034% | 4,154,951 | +6.951% | |
| 2026-03-27 | 58.60 | 59.16 | 57.77 | 59.11 | +0.802% | 3,378,318 | +6.987% | |
| 2026-03-26 | 58.52 | 59.37 | 58.25 | 58.64 | +0.256% | 2,656,552 | +7.844% | |
| 2026-03-25 | 58.34 | 59.14 | 57.31 | 58.49 | -0.459% | 2,660,568 | +8.121% | |
| 2026-03-24 | 57.63 | 59.16 | 57.41 | 58.76 | +2.584% | 4,047,832 | +7.624% | |
| 2026-03-23 | 58.49 | 59.01 | 57.13 | 57.28 | -0.934% | 3,103,778 | +10.405% | |
| 2026-03-20 | 57.62 | 58.63 | 57.40 | 57.82 | +0.243% | 6,373,808 | +9.374% | |
| 2026-03-19 | 57.44 | 58.69 | 57.03 | 57.68 | +0.052% | 3,021,523 | +9.639% | |
| 2026-03-18 | 57.49 | 58.77 | 57.45 | 57.65 | -1.115% | 2,859,495 | +9.696% | |
| 2026-03-17 | 58.80 | 59.38 | 58.00 | 58.30 | +1.374% | 3,063,415 | +8.473% | |
| 2026-03-16 | 58.27 | 58.60 | 57.44 | 57.51 | +0.209% | 3,522,968 | +9.963% | |
| 2026-03-13 | 57.88 | 60.77 | 56.20 | 57.39 | -0.606% | 9,569,098 | +10.193% | |
| 2026-03-12 | 57.68 | 58.13 | 57.04 | 57.74 | +0.052% | 3,584,101 | +9.525% | |
| 2026-03-11 | 58.04 | 58.36 | 57.28 | 57.71 | -0.774% | 3,302,455 | +9.582% | |
| 2026-03-10 | 59.03 | 59.24 | 57.72 | 58.16 | -1.856% | 2,949,872 | +8.735% | |
| 2026-03-09 | 59.03 | 59.55 | 58.33 | 59.26 | -0.870% | 3,715,234 | +6.716% | |
| 2026-03-06 | 58.11 | 60.01 | 57.55 | 59.78 | +1.857% | 4,016,826 | +5.788% | |
| 2026-03-05 | 58.29 | 58.82 | 57.77 | 58.69 | +0.462% | 3,388,620 | +7.753% | |
| 2026-03-04 | 57.15 | 59.94 | 56.92 | 58.42 | +1.848% | 6,202,269 | +8.251% | Div $0.280 |
| 2026-03-03 | 56.95 | 57.46 | 56.06 | 57.36 | +1.004% | 3,686,379 | +10.251% | |
| 2026-03-02 | 55.82 | 56.89 | 55.64 | 56.79 | +0.799% | 3,510,580 | +11.358% | |
| 2026-02-27 | 55.97 | 56.93 | 55.55 | 56.34 | -0.845% | 4,794,373 | +12.247% | |
| 2026-02-26 | 54.44 | 57.10 | 54.40 | 56.82 | +4.989% | 5,047,332 | +11.299% | |
| 2026-02-25 | 53.70 | 54.75 | 53.03 | 54.12 | -3.323% | 5,261,167 | +16.851% | |
| 2026-02-24 | 55.77 | 56.27 | 55.09 | 55.98 | +1.156% | 2,732,207 | +12.969% | |
| 2026-02-23 | 56.67 | 57.06 | 55.30 | 55.34 | -2.946% | 2,973,492 | +14.275% | |
| 2026-02-20 | 56.27 | 57.08 | 55.78 | 57.02 | +1.531% | 4,167,525 | +10.908% | |
| 2026-02-19 | 56.67 | 56.99 | 56.02 | 56.16 | -1.767% | 2,773,482 | +12.607% | |
| 2026-02-18 | 56.51 | 57.44 | 55.45 | 57.17 | +1.311% | 5,018,297 | +10.617% | |
| 2026-02-17 | 56.64 | 57.83 | 56.26 | 56.43 | +0.142% | 6,399,515 | +12.068% | |
| 2026-02-13 | 56.61 | 57.40 | 56.09 | 56.35 | -0.142% | 6,004,105 | +12.227% | |
| 2026-02-12 | 60.98 | 61.20 | 56.04 | 56.43 | -7.658% | 9,960,012 | +12.068% | |
| 2026-02-11 | 63.31 | 63.62 | 61.05 | 61.11 | -3.566% | 5,092,535 | +3.486% | |
| 2026-02-10 | 63.49 | 64.01 | 63.07 | 63.37 | +0.827% | 4,259,244 | -0.205% | |
| 2026-02-09 | 64.93 | 65.61 | 62.35 | 62.85 | -2.979% | 5,490,198 | +0.621% | |
| 2026-02-06 | 66.02 | 66.40 | 64.11 | 64.78 | -1.729% | 4,768,132 | -2.377% | |
| 2026-02-05 | 66.44 | 66.86 | 64.92 | 65.92 | -2.672% | 6,703,771 | -4.066% | |
| 2026-02-04 | 72.00 | 72.20 | 67.02 | 67.73 | -3.615% | 6,265,703 | -6.629% | |
| 2026-02-03 | 71.93 | 72.92 | 69.84 | 70.27 | -2.915% | 5,636,145 | -10.004% | |
| 2026-02-02 | 72.52 | 72.75 | 71.76 | 72.38 | -0.550% | 3,245,499 | -12.628% | |
| 2026-01-30 | 71.82 | 72.80 | 71.44 | 72.78 | +1.308% | 3,790,769 | -13.108% | |
| 2026-01-29 | 71.34 | 72.19 | 70.98 | 71.84 | +0.984% | 4,100,306 | -11.971% | |
| 2026-01-28 | 71.85 | 72.45 | 71.09 | 71.14 | -1.153% | 3,901,049 | -11.105% | |
| 2026-01-27 | 72.79 | 72.98 | 71.92 | 71.97 | -1.031% | 4,064,602 | -12.130% | |
| 2026-01-26 | 73.08 | 73.44 | 72.59 | 72.72 | -0.220% | 2,417,013 | -13.036% | |
| 2026-01-23 | 72.19 | 72.95 | 72.05 | 72.88 | +0.760% | 2,115,559 | -13.227% | |
| 2026-01-22 | 73.00 | 73.18 | 72.25 | 72.33 | -0.509% | 2,590,459 | -12.567% | |
| 2026-01-21 | 72.29 | 72.77 | 71.61 | 72.70 | +1.028% | 3,168,422 | -13.012% | |
| 2026-01-20 | 71.62 | 72.81 | 71.42 | 71.96 | -0.042% | 3,191,107 | -12.118% | |
| 2026-01-16 | 72.55 | 73.03 | 71.81 | 71.99 | -0.772% | 2,328,758 | -12.154% | |
| 2026-01-15 | 73.34 | 73.90 | 72.17 | 72.55 | -0.739% | 4,390,019 | -12.833% | |
| 2026-01-14 | 73.27 | 74.02 | 72.76 | 73.09 | -0.191% | 2,458,005 | -13.477% | |
| 2026-01-13 | 73.69 | 73.98 | 73.05 | 73.23 | -0.987% | 4,051,169 | -13.642% | |
| 2026-01-12 | 73.30 | 74.14 | 73.01 | 73.96 | +0.380% | 2,465,292 | -14.494% | |
| 2026-01-09 | 75.95 | 76.39 | 73.64 | 73.68 | -2.656% | 2,389,788 | -14.169% | |
| 2026-01-08 | 74.72 | 76.00 | 74.67 | 75.69 | +0.880% | 2,619,139 | -16.449% | |
| 2026-01-07 | 76.03 | 76.33 | 74.13 | 75.03 | -1.419% | 3,220,920 | -15.714% | |
| 2026-01-06 | 75.50 | 76.37 | 75.42 | 76.11 | +0.581% | 3,233,851 | -16.910% | |
| 2026-01-05 | 73.64 | 76.31 | 73.64 | 75.67 | +2.589% | 4,409,598 | -16.427% | |
| 2026-01-02 | 73.13 | 74.03 | 72.39 | 73.76 | +0.944% | 2,235,485 | -14.262% | |
| 2025-12-31 | 73.64 | 73.94 | 72.98 | 73.07 | -0.855% | 1,462,174 | -13.453% | |
| 2025-12-30 | 73.71 | 74.21 | 73.55 | 73.70 | -0.163% | 1,514,697 | -14.193% | |
| 2025-12-29 | 74.30 | 74.67 | 73.80 | 73.82 | -0.646% | 2,529,973 | -14.332% | |
| 2025-12-26 | 73.99 | 74.51 | 73.75 | 74.30 | +0.528% | 1,248,125 | -14.886% | |
| 2025-12-24 | 73.60 | 73.95 | 73.28 | 73.91 | +0.271% | 1,067,078 | -14.436% | |
| 2025-12-23 | 73.55 | 74.20 | 73.01 | 73.71 | +0.122% | 2,717,955 | -14.204% | |
| 2025-12-22 | 72.53 | 74.63 | 72.34 | 73.62 | +2.578% | 5,134,635 | -14.099% | |
| 2025-12-19 | 71.14 | 72.31 | 70.87 | 71.77 | +0.716% | 10,659,166 | -11.885% | |
| 2025-12-18 | 71.25 | 71.94 | 70.83 | 71.26 | +0.126% | 2,455,974 | -11.255% | |
| 2025-12-17 | 70.40 | 71.45 | 70.35 | 71.17 | +1.151% | 2,738,236 | -11.142% | |
| 2025-12-16 | 71.18 | 71.55 | 70.09 | 70.36 | -1.221% | 2,608,147 | -10.119% | |
| 2025-12-15 | 71.40 | 72.96 | 71.02 | 71.23 | +0.183% | 3,497,544 | -11.217% | |
| 2025-12-12 | 72.13 | 72.54 | 71.00 | 71.10 | -1.003% | 3,345,757 | -11.055% | |
| 2025-12-11 | 71.75 | 72.70 | 71.34 | 71.82 | +0.112% | 4,557,899 | -11.947% | |
| 2025-12-10 | 70.24 | 71.97 | 70.10 | 71.74 | +2.048% | 4,824,421 | -11.848% | |
| 2025-12-09 | 69.22 | 70.63 | 69.21 | 70.30 | +1.575% | 3,147,980 | -10.043% | |
| 2025-12-08 | 68.87 | 69.63 | 68.20 | 69.21 | +1.184% | 4,508,055 | -8.626% | |
| 2025-12-05 | 68.02 | 69.24 | 67.77 | 68.40 | +0.900% | 3,768,407 | -7.544% | |
| 2025-12-04 | 66.48 | 67.88 | 66.31 | 67.79 | +2.017% | 3,557,108 | -6.712% | |
| 2025-12-03 | 66.27 | 67.33 | 66.27 | 66.45 | +0.302% | 2,744,507 | -4.831% | |
| 2025-12-02 | 66.54 | 66.73 | 65.41 | 66.25 | -0.211% | 3,361,024 | -4.543% | |
| 2025-12-01 | 65.17 | 66.88 | 65.17 | 66.39 | +1.359% | 4,117,221 | -4.745% | |
| 2025-11-28 | 65.41 | 65.69 | 64.94 | 65.50 | +0.692% | 1,391,686 | -3.450% | |
| 2025-11-26 | 64.62 | 65.53 | 64.62 | 65.05 | +0.494% | 2,159,544 | -2.782% | |
| 2025-11-25 | 64.59 | 65.09 | 64.38 | 64.73 | +0.669% | 2,384,116 | -2.302% | |
| 2025-11-24 | 64.98 | 65.30 | 63.07 | 64.30 | -2.116% | 7,055,296 | -1.649% | |
| 2025-11-21 | 65.25 | 66.34 | 65.16 | 65.69 | +0.844% | 3,151,688 | -3.730% | |
| 2025-11-20 | 65.38 | 65.79 | 64.73 | 65.14 | +0.556% | 2,670,711 | -2.917% | |
| 2025-11-19 | 64.88 | 65.63 | 64.68 | 64.78 | -0.277% | 2,080,047 | -2.377% | |
| 2025-11-18 | 64.47 | 65.81 | 63.94 | 64.96 | +0.635% | 2,736,237 | -2.648% | |
| 2025-11-17 | 65.11 | 66.11 | 64.31 | 64.55 | -0.447% | 3,581,919 | -2.029% | |
| 2025-11-14 | 65.14 | 65.54 | 64.68 | 64.84 | -0.917% | 2,642,777 | -2.468% | |
| 2025-11-13 | 66.35 | 66.64 | 65.27 | 65.44 | -1.904% | 3,507,911 | -3.362% | |
| 2025-11-12 | 66.38 | 67.10 | 65.94 | 66.71 | +0.406% | 3,316,418 | -5.202% | |
| 2025-11-11 | 66.74 | 67.22 | 66.13 | 66.44 | -0.135% | 4,037,776 | -4.816% | |
| 2025-11-10 | 66.12 | 67.17 | 65.54 | 66.53 | +0.849% | 3,276,610 | -4.945% | |
| 2025-11-07 | 65.55 | 66.64 | 65.16 | 65.97 | +0.396% | 4,029,933 | -4.138% | |
| 2025-11-06 | 64.69 | 66.13 | 64.65 | 65.71 | +1.436% | 3,889,084 | -3.759% | |
| 2025-11-05 | 64.34 | 65.64 | 63.61 | 64.78 | +0.387% | 4,906,081 | -2.377% | |
| 2025-11-04 | 63.29 | 64.95 | 62.40 | 64.53 | +1.430% | 3,779,358 | -1.999% | |
| 2025-11-03 | 64.27 | 64.90 | 62.62 | 63.62 | -1.593% | 4,202,661 | -0.597% | |
| 2025-10-31 | 65.51 | 65.51 | 63.67 | 64.65 | -1.313% | 5,501,810 | -2.181% | |
| 2025-10-30 | 62.93 | 66.56 | 62.00 | 65.51 | +7.729% | 6,256,141 | -3.465% | |
| 2025-10-29 | 60.88 | 61.38 | 60.15 | 60.81 | -0.491% | 2,938,051 | +3.996% | |
| 2025-10-28 | 62.10 | 62.16 | 61.05 | 61.11 | -0.261% | 3,150,045 | +3.486% | |
| 2025-10-27 | 59.74 | 61.31 | 59.57 | 61.27 | +3.183% | 3,495,931 | +3.215% | |
| 2025-10-24 | 59.15 | 60.05 | 58.96 | 59.38 | +0.969% | 2,943,905 | +6.501% | |
| 2025-10-23 | 58.86 | 59.31 | 58.74 | 58.81 | +0.393% | 1,820,276 | +7.533% | |
| 2025-10-22 | 58.73 | 59.45 | 58.16 | 58.58 | -0.255% | 1,876,055 | +7.955% | |
| 2025-10-21 | 58.18 | 58.98 | 58.06 | 58.73 | +0.945% | 1,613,147 | +7.679% | |
| 2025-10-20 | 58.37 | 58.58 | 57.56 | 58.18 | +0.189% | 1,855,878 | +8.697% | |
| 2025-10-17 | 57.16 | 58.20 | 57.16 | 58.07 | +1.877% | 2,552,151 | +8.903% | |
| 2025-10-16 | 57.67 | 58.00 | 56.41 | 57.00 | -0.956% | 2,568,439 | +10.947% | |
| 2025-10-15 | 58.37 | 58.48 | 57.52 | 57.55 | -0.964% | 3,248,062 | +9.887% | |
| 2025-10-14 | 57.75 | 58.25 | 57.25 | 58.11 | +0.017% | 2,238,067 | +8.828% | |
| 2025-10-13 | 57.62 | 58.19 | 57.09 | 58.10 | +1.449% | 1,762,405 | +8.847% | |
| 2025-10-10 | 58.95 | 59.27 | 57.17 | 57.27 | -2.718% | 2,795,956 | +10.424% | |
| 2025-10-09 | 60.16 | 60.28 | 58.79 | 58.87 | -2.144% | 2,517,399 | +7.423% | |
| 2025-10-08 | 61.51 | 61.60 | 59.81 | 60.16 | -2.195% | 2,641,134 | +5.120% | |
| 2025-10-07 | 61.35 | 62.26 | 60.87 | 61.51 | +0.212% | 3,082,754 | +2.813% | |
| 2025-10-06 | 62.06 | 62.35 | 61.37 | 61.38 | -0.936% | 2,152,883 | +3.030% | |
| 2025-10-03 | 62.06 | 62.61 | 61.76 | 61.96 | -0.161% | 1,977,631 | +2.066% | |
| 2025-10-02 | 61.78 | 62.56 | 61.64 | 62.06 | +0.275% | 2,054,137 | +1.901% | |
| 2025-10-01 | 62.37 | 62.55 | 61.40 | 61.89 | -1.855% | 4,188,136 | +2.181% | |
| 2025-09-30 | 63.00 | 65.30 | 62.93 | 63.06 | +0.286% | 10,146,415 | +0.285% | |
| 2025-09-29 | 61.51 | 62.97 | 60.89 | 62.88 | +2.829% | 3,831,918 | +0.573% | |
| 2025-09-26 | 60.67 | 61.38 | 60.57 | 61.15 | +1.527% | 3,308,404 | +3.418% | |
| 2025-09-25 | 59.93 | 61.04 | 59.79 | 60.23 | +0.116% | 4,171,000 | +4.998% | |
| 2025-09-24 | 61.49 | 61.67 | 60.01 | 60.16 | -2.354% | 3,920,929 | +5.120% | |
| 2025-09-23 | 62.37 | 62.85 | 61.58 | 61.61 | -1.298% | 3,610,582 | +2.646% | |
| 2025-09-22 | 62.40 | 62.48 | 60.73 | 62.42 | +2.969% | 5,934,480 | +1.314% | |
| 2025-09-19 | 59.76 | 61.11 | 59.63 | 60.62 | +1.303% | 9,054,467 | +4.322% | |
| 2025-09-18 | 59.23 | 60.51 | 59.20 | 59.84 | +1.047% | 4,296,023 | +5.682% | |
| 2025-09-17 | 57.64 | 59.74 | 57.64 | 59.22 | +3.045% | 4,669,038 | +6.788% | |
| 2025-09-16 | 58.61 | 58.77 | 57.44 | 57.47 | -2.212% | 4,168,260 | +10.040% | |
| 2025-09-15 | 58.15 | 58.93 | 57.82 | 58.77 | +0.893% | 4,956,168 | +7.606% | |
| 2025-09-12 | 58.26 | 59.13 | 57.85 | 58.25 | -0.817% | 3,542,553 | +8.567% | |
| 2025-09-11 | 57.10 | 59.03 | 56.87 | 58.73 | +2.693% | 5,408,491 | +7.679% | |
| 2025-09-10 | 58.34 | 58.34 | 55.67 | 57.19 | -2.473% | 6,681,975 | +10.579% | |
| 2025-09-09 | 59.65 | 59.82 | 57.72 | 58.64 | -6.146% | 6,434,884 | +7.844% | |
| 2025-09-08 | 61.41 | 62.69 | 61.10 | 62.48 | +1.593% | 2,066,305 | +1.216% | |
| 2025-09-05 | 60.55 | 61.52 | 60.48 | 61.50 | +1.135% | 2,103,759 | +2.829% | |
| 2025-09-04 | 60.53 | 60.87 | 59.97 | 60.81 | +1.215% | 3,028,711 | +3.996% | |
| 2025-09-03 | 60.72 | 61.28 | 59.95 | 60.08 | -1.589% | 2,506,910 | +5.260% | Div $0.280 |
| 2025-09-02 | 59.38 | 61.10 | 59.19 | 61.05 | +2.261% | 3,470,652 | +3.587% | |
| 2025-08-29 | 59.56 | 59.99 | 59.33 | 59.70 | +0.404% | 2,455,339 | +5.930% | |
| 2025-08-28 | 59.57 | 59.57 | 59.06 | 59.46 | -0.101% | 1,775,515 | +6.357% | |
| 2025-08-27 | 58.94 | 59.55 | 58.89 | 59.52 | +0.762% | 2,129,036 | +6.250% | |
| 2025-08-26 | 59.81 | 59.94 | 58.70 | 59.07 | -1.171% | 3,494,426 | +7.059% | |
| 2025-08-25 | 59.21 | 59.91 | 58.98 | 59.77 | +0.589% | 2,526,164 | +5.806% | |
| 2025-08-22 | 59.38 | 60.23 | 59.09 | 59.42 | +0.661% | 2,847,161 | +6.429% | |
| 2025-08-21 | 58.78 | 59.22 | 58.65 | 59.03 | +0.102% | 2,011,982 | +7.132% | |
| 2025-08-20 | 58.25 | 59.12 | 58.16 | 58.97 | +1.410% | 3,364,776 | +7.241% | |
| 2025-08-19 | 57.71 | 58.71 | 57.53 | 58.15 | +1.007% | 2,148,844 | +8.753% | |
| 2025-08-18 | 58.39 | 58.45 | 57.37 | 57.57 | -1.354% | 2,456,728 | +9.849% | |
| 2025-08-15 | 59.96 | 60.24 | 58.23 | 58.36 | -2.555% | 4,439,117 | +8.362% | |
| 2025-08-14 | 59.03 | 59.98 | 58.83 | 59.89 | +1.302% | 4,004,017 | +5.594% | |
| 2025-08-13 | 56.32 | 59.12 | 56.25 | 59.12 | +5.327% | 4,095,236 | +6.969% | |
| 2025-08-12 | 54.81 | 56.17 | 54.68 | 56.13 | +2.991% | 3,067,410 | +12.667% | |
| 2025-08-11 | 54.21 | 54.62 | 53.86 | 54.50 | +0.889% | 3,204,275 | +16.037% | |
| 2025-08-08 | 53.96 | 54.33 | 53.71 | 54.02 | +0.278% | 3,558,207 | +17.068% | |
| 2025-08-07 | 54.52 | 54.67 | 53.67 | 53.87 | -0.609% | 3,335,926 | +17.394% | |
| 2025-08-06 | 54.66 | 54.74 | 53.05 | 54.20 | -1.257% | 5,175,655 | +16.679% | |
| 2025-08-05 | 57.92 | 58.00 | 54.35 | 54.89 | -3.668% | 9,597,147 | +15.212% | |
| 2025-08-04 | 56.08 | 57.24 | 55.76 | 56.98 | +2.593% | 6,540,117 | +10.986% | |
| 2025-08-01 | 55.48 | 55.61 | 54.72 | 55.54 | -0.395% | 3,918,815 | +13.864% | |
| 2025-07-31 | 55.51 | 56.01 | 55.35 | 55.76 | +0.541% | 2,930,599 | +13.415% | |
| 2025-07-30 | 56.02 | 56.18 | 55.26 | 55.46 | -0.823% | 3,219,908 | +14.028% | |
| 2025-07-29 | 56.49 | 56.52 | 55.54 | 55.92 | -0.851% | 2,357,525 | +13.090% | |
| 2025-07-28 | 56.69 | 57.08 | 56.28 | 56.40 | -0.476% | 2,303,875 | +12.128% | |
| 2025-07-25 | 56.52 | 56.84 | 56.08 | 56.67 | +0.711% | 2,413,103 | +11.593% | |
| 2025-07-24 | 56.47 | 56.79 | 56.06 | 56.27 | -0.354% | 2,446,795 | +12.387% | |
| 2025-07-23 | 55.94 | 56.72 | 55.82 | 56.47 | +1.002% | 1,847,590 | +11.989% | |
| 2025-07-22 | 55.64 | 56.46 | 55.28 | 55.91 | +0.793% | 2,683,928 | +13.110% | |
| 2025-07-21 | 56.25 | 56.50 | 54.76 | 55.47 | -1.387% | 2,703,786 | +14.008% | |
| 2025-07-18 | 56.60 | 56.68 | 56.07 | 56.25 | -0.248% | 2,160,046 | +12.427% | |
| 2025-07-17 | 55.68 | 56.48 | 55.55 | 56.39 | +1.275% | 2,753,825 | +12.148% | |
| 2025-07-16 | 55.66 | 55.83 | 54.69 | 55.68 | +0.090% | 2,887,128 | +13.578% | |
| 2025-07-15 | 55.77 | 56.59 | 55.57 | 55.63 | -0.590% | 3,471,125 | +13.680% | |
| 2025-07-14 | 55.05 | 55.99 | 55.01 | 55.96 | +1.542% | 2,546,240 | +13.009% | |
| 2025-07-11 | 56.63 | 57.15 | 54.79 | 55.11 | -2.856% | 2,322,916 | +14.752% | |
| 2025-07-10 | 55.45 | 57.03 | 55.07 | 56.73 | +2.753% | 5,008,484 | +11.475% | |
| 2025-07-09 | 55.34 | 55.48 | 54.90 | 55.21 | +0.218% | 2,071,628 | +14.544% | |
| 2025-07-08 | 54.97 | 55.24 | 54.74 | 55.09 | +0.438% | 2,892,550 | +14.794% | |
| 2025-07-07 | 55.94 | 56.10 | 54.66 | 54.85 | -2.489% | 3,078,912 | +15.296% | |
| 2025-07-03 | 55.33 | 58.70 | 55.26 | 56.25 | +2.032% | 3,647,022 | +12.427% | |
| 2025-07-02 | 56.00 | 56.29 | 54.75 | 55.13 | -1.501% | 3,520,360 | +14.711% | |
| 2025-07-01 | 55.76 | 56.56 | 55.61 | 55.97 | -0.125% | 5,647,951 | +12.989% | |
| 2025-06-30 | 56.99 | 57.20 | 55.28 | 56.04 | -1.321% | 4,108,999 | +12.848% | |
| 2025-06-27 | 57.00 | 57.29 | 56.47 | 56.79 | +0.194% | 3,782,973 | +11.358% | |
| 2025-06-26 | 55.99 | 56.81 | 55.88 | 56.68 | +1.232% | 2,558,855 | +11.574% | |
| 2025-06-25 | 55.95 | 56.39 | 55.37 | 55.99 | +0.161% | 2,207,923 | +12.949% | |
| 2025-06-24 | 56.42 | 56.42 | 55.72 | 55.90 | -0.321% | 2,749,468 | +13.131% | |
| 2025-06-23 | 55.20 | 56.12 | 54.57 | 56.08 | +1.502% | 3,327,846 | +12.767% | |
| 2025-06-20 | 55.30 | 55.97 | 54.95 | 55.25 | +0.987% | 11,033,065 | +14.462% | |
| 2025-06-18 | 54.06 | 55.17 | 53.84 | 54.71 | +1.165% | 3,135,843 | +15.591% | |
| 2025-06-17 | 55.20 | 55.35 | 53.46 | 54.08 | -2.242% | 5,924,654 | +16.938% | |
| 2025-06-16 | 54.25 | 55.32 | 53.81 | 55.32 | +3.036% | 3,449,528 | +14.317% | |
| 2025-06-13 | 53.47 | 53.98 | 53.40 | 53.69 | -0.242% | 2,355,503 | +17.787% | |
| 2025-06-12 | 54.75 | 54.99 | 52.96 | 53.82 | -1.537% | 3,984,091 | +17.503% | |
| 2025-06-11 | 54.73 | 54.78 | 54.37 | 54.66 | -0.128% | 2,022,214 | +15.697% | |
| 2025-06-10 | 54.07 | 54.92 | 53.82 | 54.73 | +1.165% | 2,831,885 | +15.549% | |
| 2025-06-09 | 54.27 | 56.14 | 54.00 | 54.10 | -0.497% | 3,671,287 | +16.895% | |
| 2025-06-06 | 54.20 | 54.40 | 53.79 | 54.37 | +0.984% | 2,928,585 | +16.314% | |
| 2025-06-05 | 54.23 | 54.81 | 53.74 | 53.84 | -0.333% | 4,706,086 | +17.459% | |
| 2025-06-04 | 55.21 | 55.48 | 53.86 | 54.02 | -2.262% | 3,365,950 | +17.068% | |
| 2025-06-03 | 55.14 | 55.52 | 54.64 | 55.27 | +0.236% | 3,262,136 | +14.420% | |
| 2025-06-02 | 54.71 | 55.65 | 54.16 | 55.14 | +0.364% | 3,757,134 | +14.690% | |
| 2025-05-30 | 54.77 | 55.11 | 54.31 | 54.94 | +0.347% | 7,009,642 | +15.107% | |
| 2025-05-29 | 56.15 | 56.26 | 54.15 | 54.75 | -2.493% | 3,040,636 | +15.507% | |
| 2025-05-28 | 55.91 | 56.56 | 55.78 | 56.15 | +0.627% | 2,756,193 | +12.627% | |
| 2025-05-27 | 55.42 | 55.84 | 55.07 | 55.80 | +1.381% | 3,257,893 | +13.333% | |
| 2025-05-23 | 54.60 | 55.09 | 54.35 | 55.04 | +0.109% | 2,907,080 | +14.898% | |
| 2025-05-22 | 55.14 | 55.34 | 54.59 | 54.98 | -0.290% | 3,556,379 | +15.024% | |
| 2025-05-21 | 56.03 | 56.20 | 55.00 | 55.14 | -2.407% | 3,535,030 | +14.690% | |
| 2025-05-20 | 55.81 | 56.80 | 55.72 | 56.50 | +1.236% | 3,943,862 | +11.929% | |
| 2025-05-19 | 55.74 | 55.87 | 55.45 | 55.81 | -0.481% | 2,555,649 | +13.313% | |
| 2025-05-16 | 55.47 | 56.09 | 55.22 | 56.08 | +1.118% | 3,573,065 | +12.767% | |
| 2025-05-15 | 54.75 | 55.66 | 54.70 | 55.46 | +1.501% | 4,531,187 | +14.028% | |
| 2025-05-14 | 54.95 | 55.31 | 54.21 | 54.64 | -1.086% | 5,166,967 | +15.739% | |
| 2025-05-13 | 52.76 | 55.47 | 52.34 | 55.24 | 0.000% | 8,488,439 | +14.482% |