Dark

FOXF
Fox Factory Holding Corp. Common Stock
stock NASDAQ

At Close

Sep 23, 2026 3:59:50 PM EDT

18.66USD-1.218%(-0.23)383,495

15.90Bid 21.40Ask 5.50Spread

Pre-market

0.00USD-100.000%(-18.89)0

After-hours

Sep 18, 2026 4:29:30 PM EDT

18.77USD+0.173%(+0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	19.0700	19.070000	18.120000	18.6600	-1.218%	383,495	0.000%
2026-09-22	18.7500	19.150000	18.700000	18.8900	+2.274%	619,397	-1.218%
2026-09-21	19.2200	19.220000	18.460000	18.4700	-1.598%	425,461	+1.029%
2026-09-18	19.3500	19.515000	18.690000	18.7700	-3.148%	763,137	-0.586%
2026-09-17	19.7100	19.785000	19.220000	19.3800	+0.259%	345,320	-3.715%
2026-09-16	19.4000	19.650000	18.990000	19.3300	+0.887%	523,423	-3.466%
2026-09-15	19.4300	19.430000	19.020000	19.1600	-2.195%	434,955	-2.610%
2026-09-14	19.7400	20.050000	19.430000	19.5900	-1.210%	390,988	-4.747%
2026-09-11	19.8800	20.090000	19.555000	19.8300	+1.070%	350,590	-5.900%
2026-09-10	19.1900	19.860000	19.030000	19.6200	+0.307%	498,710	-4.893%
2026-09-09	20.2600	20.310000	19.470000	19.5600	-3.455%	463,482	-4.601%
2026-09-08	21.3700	21.450000	20.105000	20.2600	-5.855%	546,744	-7.897%
2026-09-04	20.5600	21.725000	20.420000	21.5200	+3.661%	334,912	-13.290%
2026-09-03	20.7600	20.950000	20.310000	20.7600	+1.715%	402,233	-10.116%
2026-09-02	20.0900	20.649900	20.090000	20.4100	+1.846%	273,340	-8.574%
2026-09-01	20.2400	20.615000	19.830000	20.0400	-1.909%	416,198	-6.886%
2026-08-31	20.4800	20.670000	20.090000	20.4300	-0.632%	374,884	-8.664%
2026-08-28	21.1400	21.280000	20.510000	20.5600	-2.559%	481,851	-9.241%
2026-08-27	21.0000	21.315000	20.980000	21.1000	+0.190%	142,514	-11.564%
2026-08-26	21.3800	21.430000	20.860000	21.0600	-0.801%	306,608	-11.396%
2026-08-25	21.5100	21.655000	20.995000	21.2300	-1.940%	326,917	-12.106%
2026-08-24	21.9800	22.040000	21.450000	21.6500	-0.915%	272,755	-13.811%
2026-08-21	21.5000	22.080000	21.500000	21.8500	+2.438%	334,697	-14.600%
2026-08-20	21.2000	21.560000	20.895000	21.3300	-1.614%	420,773	-12.518%
2026-08-19	21.1400	21.990000	21.140000	21.6800	+4.081%	360,023	-13.930%
2026-08-18	20.5500	20.990000	20.390000	20.8300	+1.363%	612,128	-10.418%
2026-08-17	21.0200	21.025000	20.530000	20.5500	-2.236%	495,300	-9.197%
2026-08-14	21.0300	21.415000	20.770000	21.0200	-0.285%	470,345	-11.227%
2026-08-13	21.7600	22.090000	20.920000	21.0800	-2.947%	519,078	-11.480%
2026-08-12	21.3700	21.750000	20.630000	21.7200	+0.836%	584,856	-14.088%
2026-08-11	21.1300	21.800000	21.090000	21.5400	+2.425%	832,511	-13.370%
2026-08-10	21.3800	21.730000	20.175000	21.0300	-0.473%	1,237,685	-11.270%
2026-08-07	21.2300	21.460000	19.760000	21.1300	+12.036%	1,982,671	-11.690%
2026-08-06	19.8500	19.850000	18.760000	18.8600	-4.069%	980,188	-1.060%
2026-08-05	19.6400	19.820000	19.505000	19.6600	-0.707%	287,205	-5.086%
2026-08-04	18.5400	20.000000	18.490000	19.8000	+5.713%	628,376	-5.758%
2026-08-03	18.4600	19.212769	18.260000	18.7300	+4.056%	446,202	-0.374%
2026-07-31	17.8100	18.040000	17.120000	18.0000	+1.067%	791,892	+3.667%
2026-07-30	18.8500	18.850000	17.660000	17.8100	-5.966%	539,657	+4.773%
2026-07-29	19.0900	19.315000	18.710000	18.9400	-0.786%	371,491	-1.478%
2026-07-28	18.8600	19.550000	18.860000	19.0900	+2.800%	439,649	-2.252%
2026-07-27	18.7300	18.930000	18.401000	18.5700	+0.324%	317,045	+0.485%
2026-07-24	18.3600	19.000000	18.310000	18.5100	+1.425%	400,220	+0.810%
2026-07-23	18.3200	18.440000	17.665000	18.2500	-1.934%	557,917	+2.247%
2026-07-22	18.3700	18.760000	18.040000	18.6100	+1.750%	265,984	+0.269%
2026-07-21	18.3000	18.660000	18.030000	18.2900	-0.435%	314,163	+2.023%
2026-07-20	19.0000	19.380000	18.240000	18.3700	-3.417%	454,453	+1.579%
2026-07-17	19.0100	19.980000	18.680000	19.0200	-2.611%	514,230	-1.893%
2026-07-16	18.1400	19.780000	17.945000	19.5300	+8.380%	927,698	-4.455%
2026-07-15	17.4600	18.485000	17.250000	18.0200	+3.682%	593,256	+3.552%
2026-07-14	17.2700	17.490000	17.000000	17.3800	+0.289%	424,212	+7.365%
2026-07-13	17.0900	17.720000	17.090000	17.3300	+2.001%	419,221	+7.675%
2026-07-10	16.6300	17.352500	16.630000	16.9900	+2.226%	308,826	+9.829%
2026-07-09	16.5000	17.100000	16.240000	16.6200	+0.727%	407,266	+12.274%
2026-07-08	16.9200	16.960000	16.170000	16.5000	-2.941%	618,800	+13.091%
2026-07-07	16.7400	17.075000	16.460000	17.0000	+1.675%	529,497	+9.765%
2026-07-06	16.5500	16.880000	16.310000	16.7200	+1.272%	527,738	+11.603%
2026-07-02	17.2200	17.480000	16.300000	16.5100	-3.110%	623,185	+13.022%
2026-07-01	17.0400	17.220000	16.585000	17.0400	+0.561%	792,042	+9.507%
2026-06-30	17.2000	17.435000	15.675000	16.9450	-6.329%	1,344,193	+10.121%
2026-06-29	18.8600	18.900000	17.810000	18.0900	-4.336%	627,021	+3.151%
2026-06-26	18.5200	19.250000	18.510000	18.9100	+0.746%	1,686,144	-1.322%
2026-06-25	18.7900	19.400000	18.620000	18.7700	+1.405%	442,605	-0.586%
2026-06-24	17.5500	18.790000	17.465000	18.5100	+5.470%	367,735	+0.810%
2026-06-23	17.5500	18.240000	17.490000	17.5500	-2.174%	711,886	+6.325%
2026-06-22	18.6400	18.670000	17.910000	17.9400	-3.910%	595,126	+4.013%
2026-06-18	17.9200	18.950000	17.920000	18.6700	+5.839%	912,842	-0.054%
2026-06-17	17.9600	18.560000	17.490000	17.6400	-2.756%	726,077	+5.782%
2026-06-16	18.5100	18.840000	17.920000	18.1400	-1.467%	588,781	+2.867%
2026-06-15	18.2900	18.820000	18.250000	18.4100	+1.769%	352,440	+1.358%
2026-06-12	18.2500	18.690000	18.030000	18.0900	-0.440%	369,165	+3.151%
2026-06-11	17.6800	18.200000	17.485000	18.1700	+2.946%	400,251	+2.697%
2026-06-10	18.1200	18.120000	17.645000	17.6500	-2.648%	619,940	+5.722%
2026-06-09	17.7700	18.420000	17.585000	18.1300	+2.661%	698,498	+2.923%
2026-06-08	17.4200	18.169900	17.420000	17.6600	+1.436%	681,160	+5.663%
2026-06-05	17.7200	17.885000	17.190000	17.4100	-1.915%	522,167	+7.180%
2026-06-04	18.0000	18.140000	17.600000	17.7500	-0.337%	457,614	+5.127%
2026-06-03	17.9900	18.040000	17.570000	17.8100	-1.275%	374,523	+4.773%
2026-06-02	17.7900	18.180000	17.780000	18.0400	+1.405%	320,023	+3.437%
2026-06-01	17.6700	17.900000	17.200000	17.7900	-1.386%	508,244	+4.890%
2026-05-29	18.8300	19.090000	17.995000	18.0400	-4.195%	424,026	+3.437%
2026-05-28	18.1600	18.970000	17.950000	18.8300	+3.689%	590,994	-0.903%
2026-05-27	17.0000	18.275000	16.955000	18.1600	+8.677%	733,625	+2.753%
2026-05-26	16.3400	16.749900	16.300000	16.7100	+2.641%	617,736	+11.670%
2026-05-22	16.4100	16.680000	16.180000	16.2800	-0.306%	403,550	+14.619%
2026-05-21	16.1900	16.680000	16.000000	16.3300	-0.183%	413,041	+14.268%
2026-05-20	15.9900	16.460000	15.755000	16.3600	+1.868%	356,677	+14.059%
2026-05-19	16.5000	16.500000	15.880000	16.0600	-3.136%	517,802	+16.189%
2026-05-18	16.1800	16.690000	16.060000	16.5800	+3.174%	516,636	+12.545%
2026-05-15	15.9300	16.640000	15.690000	16.0700	-0.495%	534,463	+16.117%
2026-05-14	16.4500	16.920000	16.120000	16.1500	-0.615%	424,736	+15.542%
2026-05-13	16.7500	17.200000	16.090000	16.2500	-3.446%	636,824	+14.831%
2026-05-12	17.3200	17.480000	16.420000	16.8300	-3.276%	854,745	+10.873%
2026-05-11	17.5100	17.870000	17.010000	17.4000	-2.247%	871,605	+7.241%
2026-05-08	19.7800	20.980000	17.670000	17.8000	-4.146%	1,276,760	+4.831%
2026-05-07	18.2900	18.810000	17.960000	18.5700	+2.145%	763,192	+0.485%
2026-05-06	18.0500	18.430000	17.970000	18.1800	+2.945%	658,488	+2.640%
2026-05-05	16.7900	17.780000	16.615000	17.6600	+4.869%	549,578	+5.663%
2026-05-04	17.6500	17.910000	16.780000	16.8400	-5.073%	393,866	+10.808%
2026-05-01	17.5850	17.890000	17.460000	17.7400	-0.056%	337,365	+5.186%
2026-04-30	17.1300	17.835000	16.850000	17.7500	+3.318%	262,850	+5.127%
2026-04-29	17.3800	17.800000	17.090000	17.1800	-2.883%	303,873	+8.615%
2026-04-28	17.2600	17.710000	16.930000	17.6900	+3.149%	337,442	+5.483%
2026-04-27	17.7000	17.910000	16.917500	17.1500	-3.107%	614,823	+8.805%
2026-04-24	17.3100	17.830000	17.240000	17.7000	+2.312%	360,369	+5.424%
2026-04-23	17.3600	17.650000	17.070000	17.3000	+0.406%	372,870	+7.861%
2026-04-22	17.5600	17.870000	17.180000	17.2300	-2.102%	232,284	+8.299%
2026-04-21	17.4500	18.200000	17.400000	17.6000	+0.114%	367,207	+6.023%
2026-04-20	17.1200	17.675000	16.950000	17.5800	+1.209%	404,295	+6.143%
2026-04-17	17.0100	17.905000	16.995000	17.3700	+5.529%	649,295	+7.427%
2026-04-16	16.5700	16.940000	15.910000	16.4600	-1.437%	563,234	+13.366%
2026-04-15	17.4000	17.560000	16.600000	16.7000	-5.114%	721,691	+11.737%
2026-04-14	16.8200	17.770000	16.770000	17.6000	+4.700%	560,719	+6.023%
2026-04-13	16.7400	17.010000	16.530000	16.8100	-0.119%	290,516	+11.005%
2026-04-10	17.0000	17.160000	16.555000	16.8300	-0.532%	248,289	+10.873%
2026-04-09	16.5700	17.040000	16.400000	16.9200	+0.955%	374,168	+10.284%
2026-04-08	16.5050	17.000000	16.270000	16.7600	+7.574%	524,185	+11.337%
2026-04-07	16.3000	16.310000	15.475000	15.5800	-3.529%	490,161	+19.769%
2026-04-06	16.7700	16.770000	16.100000	16.1500	-3.697%	523,923	+15.542%
2026-04-02	16.6900	16.990000	15.860000	16.7700	-1.527%	568,421	+11.270%
2026-04-01	16.5100	17.120000	16.270000	17.0300	+3.463%	508,677	+9.571%
2026-03-31	16.7000	16.910000	16.180000	16.4600	-0.423%	481,121	+13.366%
2026-03-30	16.9800	17.250000	16.470000	16.5300	-1.957%	454,513	+12.886%
2026-03-27	17.9400	18.190000	16.840000	16.8600	-7.414%	1,118,305	+10.676%
2026-03-26	17.4100	18.440000	17.410000	18.2100	+2.534%	1,083,235	+2.471%
2026-03-25	17.3500	17.829900	17.216214	17.7600	+2.481%	484,750	+5.068%
2026-03-24	16.6000	17.455000	16.600000	17.3300	+3.463%	580,874	+7.675%
2026-03-23	16.6700	17.185000	16.520000	16.7500	+4.167%	830,858	+11.403%
2026-03-20	16.4300	16.500000	15.860000	16.0800	-1.832%	1,431,354	+16.045%
2026-03-19	16.1200	16.480000	15.750000	16.3800	+0.924%	809,972	+13.919%
2026-03-18	16.1700	16.900000	15.835000	16.2300	-0.855%	967,182	+14.972%
2026-03-17	15.8700	16.430000	15.550000	16.3700	+3.805%	1,309,729	+13.989%
2026-03-16	15.6700	15.950000	15.520000	15.7700	+1.742%	573,978	+18.326%
2026-03-13	15.8200	16.000000	15.355000	15.5000	-2.085%	926,571	+20.387%
2026-03-12	15.8500	16.160000	15.610000	15.8300	-1.493%	507,337	+17.877%
2026-03-11	16.1700	16.580000	15.620000	16.0700	-1.713%	674,420	+16.117%
2026-03-10	16.2900	16.680000	15.950000	16.3500	-0.122%	819,318	+14.128%
2026-03-09	15.8500	16.510000	15.250000	16.3700	+0.368%	1,000,309	+13.989%
2026-03-06	16.8700	17.095000	16.270000	16.3100	-6.906%	964,486	+14.408%
2026-03-05	17.5400	17.810000	16.985000	17.5200	-1.849%	901,773	+6.507%
2026-03-04	17.8100	18.040000	17.305000	17.8500	-1.108%	888,612	+4.538%
2026-03-03	16.7100	18.160000	16.440000	18.0500	+3.350%	1,032,764	+3.380%
2026-03-02	16.3100	17.780000	15.900000	17.4650	+3.711%	954,517	+6.842%
2026-02-27	18.1100	19.229900	16.000000	16.8400	-8.279%	2,686,189	+10.808%
2026-02-26	19.0400	19.500000	18.020100	18.3600	-3.470%	607,941	+1.634%
2026-02-25	19.2500	19.280000	18.780000	19.0200	-0.262%	582,931	-1.893%
2026-02-24	19.0900	19.470000	18.970000	19.0700	+0.210%	390,277	-2.150%
2026-02-23	19.4600	19.680000	18.620000	19.0300	-3.499%	445,326	-1.944%
2026-02-20	18.9800	20.000000	18.790000	19.7200	+2.762%	646,113	-5.375%
2026-02-19	19.2600	19.360000	18.660000	19.1900	-1.841%	468,706	-2.762%
2026-02-18	19.0500	19.590000	18.995000	19.5500	+2.571%	413,823	-4.552%
2026-02-17	19.2100	19.530000	18.770000	19.0600	-1.295%	404,532	-2.099%
2026-02-13	19.2300	19.620000	19.060000	19.3100	+1.365%	450,991	-3.366%
2026-02-12	20.1000	20.360000	18.915000	19.0500	-4.893%	492,916	-2.047%
2026-02-11	19.6000	20.140000	19.600000	20.0300	+1.060%	383,654	-6.840%
2026-02-10	19.4700	20.270000	19.347600	19.8200	+3.015%	611,033	-5.853%
2026-02-09	19.3600	19.520000	19.100000	19.2400	+0.208%	369,219	-3.015%
2026-02-06	18.2500	19.355000	18.250000	19.2000	+4.575%	519,633	-2.813%
2026-02-05	19.0000	19.090000	18.025000	18.3600	-3.368%	674,743	+1.634%
2026-02-04	18.7100	19.110000	18.690000	19.0000	+3.261%	802,205	-1.789%
2026-02-03	18.4800	19.210000	18.250000	18.4000	+0.054%	609,602	+1.413%
2026-02-02	18.3000	18.820000	18.200000	18.3900	-0.054%	430,549	+1.468%
2026-01-30	18.3000	18.855000	18.070000	18.4000	-0.487%	665,928	+1.413%
2026-01-29	18.8400	19.070000	18.340000	18.4900	-1.806%	530,041	+0.919%
2026-01-28	19.3300	19.330000	18.680800	18.8300	-1.876%	527,455	-0.903%
2026-01-27	19.0900	19.419900	18.830000	19.1900	+0.157%	407,927	-2.762%
2026-01-26	18.9400	19.390000	18.940000	19.1600	+0.419%	465,324	-2.610%
2026-01-23	19.2100	19.350000	18.960000	19.0800	-1.191%	448,151	-2.201%
2026-01-22	19.3900	19.870000	19.210000	19.3100	+0.468%	581,007	-3.366%
2026-01-21	19.1900	19.940000	19.180000	19.2200	+0.628%	654,023	-2.914%
2026-01-20	19.0000	19.650000	18.900000	19.1000	-1.799%	703,200	-2.304%
2026-01-16	19.1200	19.580000	19.060000	19.4500	+0.777%	586,487	-4.062%
2026-01-15	18.8400	19.390000	18.565000	19.3000	+2.442%	545,513	-3.316%
2026-01-14	18.6500	19.270000	18.545000	18.8400	+0.803%	349,632	-0.955%
2026-01-13	18.7800	18.985000	18.430000	18.6900	-0.532%	451,242	-0.161%
2026-01-12	18.7300	19.025000	18.300000	18.7900	-0.424%	490,020	-0.692%
2026-01-09	18.6100	19.115000	18.265000	18.8700	+1.780%	456,801	-1.113%
2026-01-08	18.0800	19.000000	18.080000	18.5400	+1.146%	524,798	+0.647%
2026-01-07	18.2100	18.470000	17.980000	18.3300	+0.936%	611,165	+1.800%
2026-01-06	17.2800	18.180000	16.990000	18.1600	+3.535%	694,736	+2.753%
2026-01-05	17.2800	17.890000	17.250000	17.5400	+0.689%	984,280	+6.385%
2026-01-02	17.3100	17.570000	16.980000	17.4200	+1.812%	555,828	+7.118%
2025-12-31	17.4600	17.570000	16.970000	17.1100	-2.005%	546,272	+9.059%
2025-12-30	17.4900	17.780000	17.385000	17.4600	-0.852%	532,038	+6.873%
2025-12-29	17.6600	17.860000	17.570000	17.6100	-0.733%	720,923	+5.963%
2025-12-26	17.5300	17.815000	17.410000	17.7400	+0.510%	466,217	+5.186%
2025-12-24	17.6300	17.830000	17.510000	17.6500	-0.507%	300,571	+5.722%
2025-12-23	17.4700	17.845000	17.200000	17.7400	+1.546%	774,327	+5.186%
2025-12-22	17.3200	17.750000	17.095000	17.4700	+0.924%	829,218	+6.812%
2025-12-19	17.4500	17.840000	16.925000	17.3100	-1.592%	1,540,036	+7.799%
2025-12-18	17.4100	17.810000	17.340000	17.5900	+0.687%	1,152,267	+6.083%
2025-12-17	17.4000	17.980000	17.310000	17.4700	-1.411%	1,123,792	+6.812%
2025-12-16	17.2500	17.860000	17.190000	17.7200	+3.263%	1,169,050	+5.305%
2025-12-15	17.0500	17.330000	16.783200	17.1600	+0.704%	1,013,938	+8.741%
2025-12-12	16.7700	17.100000	16.730000	17.0400	+1.610%	894,074	+9.507%
2025-12-11	16.8000	16.990000	16.510000	16.7700	+0.540%	604,226	+11.270%
2025-12-10	16.1000	16.970000	16.100000	16.6800	+1.832%	1,237,924	+11.871%
2025-12-09	15.8500	16.515000	15.840000	16.3800	+2.760%	981,736	+13.919%
2025-12-08	16.6000	16.686400	15.650000	15.9400	-3.744%	1,777,684	+17.064%
2025-12-05	16.3600	16.630000	16.245000	16.5600	+0.608%	847,320	+12.681%
2025-12-04	16.3900	16.540000	16.000000	16.4600	+0.704%	896,091	+13.366%
2025-12-03	15.7400	16.870000	15.720000	16.3450	+4.641%	1,614,851	+14.163%
2025-12-02	15.3600	15.738900	15.090000	15.6200	+1.759%	1,063,389	+19.462%
2025-12-01	14.6200	15.680000	14.620000	15.3500	+3.786%	854,146	+21.564%
2025-11-28	14.8000	14.900000	14.705000	14.7900	+0.681%	227,200	+26.166%
2025-11-26	14.4700	14.885000	14.386900	14.6900	+0.273%	861,136	+27.025%
2025-11-25	14.1400	14.910000	14.140000	14.6500	+3.901%	662,773	+27.372%
2025-11-24	13.8700	14.320000	13.600000	14.1000	+1.366%	949,877	+32.340%
2025-11-21	13.2000	14.020000	13.120000	13.9100	+5.459%	950,160	+34.148%
2025-11-20	13.5200	14.125000	13.170000	13.1900	-2.224%	930,804	+41.471%
2025-11-19	14.1600	14.235000	13.420000	13.4900	-5.067%	1,247,225	+38.325%
2025-11-18	13.7000	14.390000	13.700000	14.2100	+7.489%	1,942,629	+31.316%
2025-11-17	14.0900	14.125000	13.080000	13.2200	-6.374%	1,532,894	+41.150%
2025-11-14	13.9600	14.340000	13.630000	14.1200	+0.071%	1,080,056	+32.153%
2025-11-13	14.7400	14.790000	13.990000	14.1100	-4.791%	1,104,333	+32.247%
2025-11-12	14.9500	15.100000	14.515000	14.8200	-1.397%	1,360,926	+25.911%
2025-11-11	16.0900	16.090000	14.925000	15.0300	-6.063%	2,265,329	+24.152%
2025-11-10	16.5700	16.770000	15.525000	16.0000	-2.260%	1,662,624	+16.625%
2025-11-07	16.6900	17.235000	16.040000	16.3700	-25.455%	3,295,896	+13.989%
2025-11-06	22.8500	22.850000	21.930000	21.9600	-4.063%	722,936	-15.027%
2025-11-05	22.4800	23.070000	22.320000	22.8900	+1.824%	534,504	-18.480%
2025-11-04	22.3800	22.920000	21.825000	22.4800	-0.531%	722,880	-16.993%
2025-11-03	22.1000	22.675000	21.540000	22.6000	+2.216%	1,000,229	-17.434%
2025-10-31	21.9200	22.160000	21.400000	22.1100	+0.409%	566,045	-15.604%
2025-10-30	22.0700	22.600000	21.930000	22.0200	-1.477%	763,635	-15.259%
2025-10-29	23.1500	23.243200	22.190000	22.3500	-4.446%	332,770	-16.510%
2025-10-28	24.2500	24.260000	23.260400	23.3900	-3.903%	311,111	-20.222%
2025-10-27	24.9000	25.350000	23.975000	24.3400	-2.170%	516,136	-23.336%
2025-10-24	24.1800	25.430000	24.180000	24.8800	+3.237%	413,290	-25.000%
2025-10-23	23.7400	24.160000	23.460000	24.1000	+2.162%	310,076	-22.573%
2025-10-22	23.4900	24.095000	23.280000	23.5900	+0.042%	489,510	-20.899%
2025-10-21	23.0100	23.755000	22.920000	23.5800	+2.611%	574,183	-20.865%
2025-10-20	22.7200	23.430000	22.720000	22.9800	+1.681%	396,144	-18.799%
2025-10-17	22.7300	23.140000	22.280000	22.6000	-1.224%	331,373	-17.434%
2025-10-16	23.0000	23.365000	22.620000	22.8800	-0.044%	553,041	-18.444%
2025-10-15	23.6500	24.000000	22.800000	22.8900	-3.173%	418,957	-18.480%
2025-10-14	22.4700	23.730000	22.420000	23.6400	+4.325%	465,166	-21.066%
2025-10-13	22.6700	22.860000	22.380000	22.6600	+2.026%	288,923	-17.652%
2025-10-10	23.1000	23.360000	22.175000	22.2100	-4.060%	488,051	-15.984%
2025-10-09	23.9200	23.920000	23.120000	23.1500	-3.179%	332,155	-19.395%
2025-10-08	23.7800	23.930000	23.280000	23.9100	+1.918%	356,972	-21.957%
2025-10-07	23.9300	24.030000	23.330000	23.4600	-2.696%	476,982	-20.460%
2025-10-06	25.6400	25.670000	24.030000	24.1100	-5.820%	408,489	-22.605%
2025-10-03	25.4000	26.015000	24.940000	25.6000	+1.668%	491,098	-27.109%
2025-10-02	24.7400	25.355000	24.740000	25.1800	+2.067%	815,529	-25.894%
2025-10-01	24.4100	24.905000	24.250000	24.6700	+1.564%	557,234	-24.362%
2025-09-30	24.6400	24.860000	24.180000	24.2900	-1.938%	540,776	-23.178%
2025-09-29	25.2900	25.290000	24.110000	24.7700	-1.550%	713,848	-24.667%
2025-09-26	25.1900	25.195000	24.890000	25.1600	+0.199%	249,153	-25.835%
2025-09-25	25.1900	25.255000	24.550000	25.1100	-1.064%	412,244	-25.687%
2025-09-24	25.6000	26.085000	25.280000	25.3800	-0.782%	468,508	-26.478%
2025-09-23	25.7200	26.310000	25.500000	25.5800	+0.392%	436,376	-27.052%
2025-09-22	25.7300	25.730000	25.260000	25.4800	-1.164%	396,592	-26.766%
2025-09-19	26.2200	26.220000	25.440000	25.7800	-1.790%	945,857	-27.618%
2025-09-18	26.4300	26.570000	25.960000	26.2500	+0.884%	499,507	-28.914%
2025-09-17	27.0000	27.160000	25.670000	26.0200	-3.630%	626,844	-28.286%
2025-09-16	27.1000	27.195000	26.700000	27.0000	-0.369%	290,654	-30.889%
2025-09-15	27.3500	27.470000	26.760000	27.1000	-0.550%	503,656	-31.144%
2025-09-12	28.7600	28.760000	27.220000	27.2500	-5.415%	296,118	-31.523%
2025-09-11	28.1800	28.980000	28.180000	28.8100	+2.893%	562,764	-35.231%
2025-09-10	28.8300	28.900000	27.300000	28.0000	-3.482%	563,299	-33.357%
2025-09-09	29.4200	29.645000	28.980000	29.0100	-1.960%	299,342	-35.677%
2025-09-08	29.3200	29.970000	28.730000	29.5900	+1.232%	370,517	-36.938%
2025-09-05	28.5000	29.650000	28.500000	29.2300	+3.177%	503,347	-36.161%
2025-09-04	27.8900	28.440000	27.520000	28.3300	+1.760%	590,847	-34.133%
2025-09-03	27.8600	28.350000	27.570000	27.8400	-0.890%	356,075	-32.974%
2025-09-02	28.4700	28.880000	27.890000	28.0900	-2.904%	280,109	-33.571%
2025-08-29	29.1300	29.185000	28.440000	28.9300	-0.173%	491,162	-35.499%
2025-08-28	29.9300	29.930000	28.800000	28.9800	-2.424%	483,562	-35.611%
2025-08-27	29.4100	29.955000	29.270000	29.7000	+0.304%	238,599	-37.172%
2025-08-26	30.0600	30.560000	29.550000	29.6100	-1.856%	287,192	-36.981%
2025-08-25	30.1900	30.440000	29.861200	30.1700	-0.593%	256,391	-38.150%
2025-08-22	28.6300	30.380000	28.442509	30.3500	+6.942%	462,971	-38.517%
2025-08-21	28.6000	29.055000	27.890000	28.3800	-1.833%	468,372	-34.249%
2025-08-20	29.2600	29.400000	28.720000	28.9100	-1.331%	367,793	-35.455%
2025-08-19	29.3000	29.900000	29.200000	29.3000	+0.965%	316,490	-36.314%
2025-08-18	29.7700	30.070000	28.945000	29.0200	-1.993%	381,449	-35.700%
2025-08-15	29.9200	30.235000	29.525000	29.6100	-0.202%	371,749	-36.981%
2025-08-14	29.4400	29.820000	29.110000	29.6700	-1.232%	540,196	-37.108%
2025-08-13	28.6300	30.745000	28.505000	30.0400	+4.925%	1,233,431	-37.883%
2025-08-12	28.1900	29.180000	27.880000	28.6300	+3.320%	611,892	-34.824%
2025-08-11	27.9800	28.200000	26.390000	27.7100	-1.283%	1,138,945	-32.660%
2025-08-08	28.6000	29.040000	26.850000	28.0700	-6.744%	1,565,414	-33.523%
2025-08-07	29.5700	30.270000	29.190000	30.1000	+3.012%	884,030	-38.007%
2025-08-06	29.6500	30.000000	29.180000	29.2200	-1.284%	668,405	-36.140%
2025-08-05	29.9900	30.290000	29.124100	29.6000	-0.838%	575,297	-36.959%
2025-08-04	29.4700	30.010000	29.410000	29.8500	+1.842%	664,406	-37.487%
2025-08-01	29.8300	29.900000	28.530000	29.3100	-3.490%	977,568	-36.336%
2025-07-31	29.6400	30.530000	29.385000	30.3700	+0.364%	593,639	-38.558%
2025-07-30	30.2900	31.180000	29.800000	30.2600	0.000%	873,783	-38.334%
2025-07-29	29.5300	30.810000	29.400000	30.2600	+2.995%	975,676	-38.334%
2025-07-28	30.2700	30.360000	29.240000	29.3800	-2.651%	577,615	-36.487%
2025-07-25	30.7200	30.780000	29.660000	30.1800	-0.756%	986,399	-38.171%
2025-07-24	30.0010	30.519000	29.335000	30.4100	+0.066%	1,051,020	-38.639%
2025-07-23	29.1200	30.400000	28.810000	30.3900	+8.808%	1,197,693	-38.598%
2025-07-22	26.5100	28.160000	26.510000	27.9300	+6.077%	617,624	-33.190%
2025-07-21	26.1900	26.590000	25.800000	26.3300	+2.054%	359,654	-29.130%
2025-07-18	26.2600	26.289900	25.290000	25.8000	-0.193%	493,759	-27.674%
2025-07-17	25.6400	26.550000	25.560000	25.8500	+1.253%	764,185	-27.814%
2025-07-16	27.0600	27.365000	25.490000	25.5300	-4.239%	853,409	-26.910%
2025-07-15	28.2000	28.410200	26.630000	26.6600	-4.888%	569,323	-30.008%
2025-07-14	28.7900	28.840000	27.750000	28.0300	-3.111%	515,514	-33.428%
2025-07-11	28.4700	29.060000	28.180100	28.9300	-0.035%	389,064	-35.499%
2025-07-10	28.2300	29.560000	27.915000	28.9400	+2.298%	638,766	-35.522%
2025-07-09	28.0400	28.962300	27.545000	28.2900	+1.144%	646,616	-34.040%
2025-07-08	27.9800	28.857200	27.800000	27.9700	+1.377%	602,320	-33.286%
2025-07-07	27.6100	28.058500	27.050000	27.5900	-1.499%	654,354	-32.367%
2025-07-03	28.4800	28.610000	27.610000	28.0100	-1.823%	256,346	-33.381%
2025-07-02	27.9900	28.720000	27.620000	28.5300	+2.148%	491,831	-34.595%
2025-07-01	25.7200	28.690000	25.300000	27.9300	+7.672%	736,487	-33.190%
2025-06-30	25.7200	26.160000	25.230000	25.9400	+0.426%	548,762	-28.065%
2025-06-27	25.5800	25.910000	25.040000	25.8300	+2.419%	806,223	-27.758%
2025-06-26	24.9800	25.340000	24.592800	25.2200	+1.858%	434,661	-26.011%
2025-06-25	24.9700	25.200000	24.420000	24.7600	-0.522%	450,615	-24.637%
2025-06-24	24.9200	25.220000	24.431000	24.8900	+1.261%	501,468	-25.030%
2025-06-23	24.2600	24.600000	23.690000	24.5800	+0.820%	399,240	-24.085%
2025-06-20	25.0100	25.169900	24.260000	24.3800	-1.375%	603,286	-23.462%
2025-06-18	25.0600	25.190000	24.620000	24.7200	-1.396%	534,271	-24.515%
2025-06-17	25.9800	26.100000	24.965000	25.0700	-3.946%	453,714	-25.568%
2025-06-16	26.5000	26.500000	25.810000	26.1000	+0.192%	390,914	-28.506%
2025-06-13	26.4500	26.840000	25.950000	26.0500	-4.122%	464,801	-28.369%
2025-06-12	27.3600	27.610000	27.110000	27.1700	-1.984%	374,973	-31.321%
2025-06-11	27.7500	28.339900	27.420000	27.7200	+0.617%	567,309	-32.684%
2025-06-10	27.6600	28.110000	27.315000	27.5500	+0.953%	596,020	-32.269%
2025-06-09	26.7600	27.580000	26.590000	27.2900	+3.098%	497,533	-31.623%
2025-06-06	26.7600	27.140000	26.380000	26.4700	+0.417%	776,409	-29.505%
2025-06-05	26.0000	26.835000	25.725000	26.3600	+0.842%	503,374	-29.211%
2025-06-04	26.4000	26.841100	26.120000	26.1400	-0.797%	534,808	-28.615%
2025-06-03	25.5800	26.640000	25.000000	26.3500	+4.233%	793,419	-29.184%
2025-06-02	25.5100	25.680000	24.655000	25.2800	-1.442%	672,027	-26.187%
2025-05-30	24.8300	26.040000	24.342600	25.6500	+2.682%	736,299	-27.251%
2025-05-29	24.8100	25.170000	24.481000	24.9800	+1.545%	622,622	-25.300%
2025-05-28	25.1300	25.130000	24.410000	24.6000	-1.561%	382,908	-24.146%
2025-05-27	24.5400	25.159900	24.060000	24.9900	+3.995%	530,113	-25.330%
2025-05-23	23.6900	24.160000	23.160000	24.0300	-1.597%	766,175	-22.347%
2025-05-22	24.4200	25.000000	24.100000	24.4200	+0.452%	721,494	-23.587%
2025-05-21	25.0600	25.630000	24.230000	24.3100	-4.667%	553,529	-23.241%
2025-05-20	25.5200	25.760000	25.250000	25.5000	+0.354%	410,969	-26.824%
2025-05-19	25.3500	25.900000	25.210000	25.4100	-2.419%	303,446	-26.564%
2025-05-16	25.8100	26.246646	25.425000	26.0400	+1.009%	655,878	-28.341%
2025-05-15	25.7100	25.960000	25.240000	25.7800	-2.052%	677,353	-27.618%
2025-05-14	26.0100	26.950000	25.920000	26.3200	-0.038%	568,249	-29.103%
2025-05-13	25.2400	26.730000	25.070000	26.3300	+2.213%	848,307	-29.130%
2025-05-12	25.6100	26.730000	24.840000	25.7600	+8.326%	1,461,008	-27.562%
2025-05-09	24.2500	25.610000	23.356100	23.7800	+11.382%	2,051,259	-21.531%
2025-05-08	20.5500	21.550000	20.380000	21.3500	+5.069%	722,651	-12.600%
2025-05-07	20.2300	20.750000	19.910000	20.3200	+0.894%	713,303	-8.169%
2025-05-06	21.1700	21.170000	20.080000	20.1400	-4.232%	648,135	-7.349%
2025-05-05	20.8900	21.708100	20.580000	21.0300	-0.614%	464,491	-11.270%
2025-05-02	21.0800	21.500000	20.700000	21.1600	+2.420%	485,575	-11.815%
2025-05-01	20.4800	20.980000	20.180000	20.6600	+1.723%	317,727	-9.681%
2025-04-30	20.1200	20.390000	19.470000	20.3100	-1.360%	408,424	-8.124%
2025-04-29	20.3300	20.790000	19.960000	20.5900	-0.049%	426,804	-9.373%
2025-04-28	21.1000	21.521600	20.490500	20.6000	-2.370%	342,466	-9.417%
2025-04-25	20.9500	21.150000	20.720000	21.1000	-0.284%	303,851	-11.564%
2025-04-24	20.6000	21.320000	20.600000	21.1600	+3.980%	336,736	-11.815%
2025-04-23	21.3700	21.980000	20.200000	20.3500	+0.098%	527,152	-8.305%
2025-04-22	19.8300	20.420000	19.490000	20.3300	+3.777%	603,052	-8.214%
2025-04-21	19.4000	19.670000	18.650000	19.5900	-0.356%	621,299	-4.747%
2025-04-17	19.0800	19.820000	18.865000	19.6600	+2.130%	668,712	-5.086%
2025-04-16	19.5000	19.770000	18.730000	19.2500	-1.434%	604,722	-3.065%
2025-04-15	19.3200	19.858700	19.040000	19.5300	-0.459%	796,198	-4.455%
2025-04-14	20.2200	20.930000	18.500000	19.6200	-0.959%	745,668	-4.893%
2025-04-11	19.7400	19.879900	18.865000	19.8100	-0.352%	782,699	-5.805%
2025-04-10	20.5900	20.900000	19.210000	19.8800	-9.513%	699,686	-6.137%
2025-04-09	18.1800	22.210000	17.950000	21.9700	+19.597%	1,146,895	-15.066%
2025-04-08	20.2400	20.400000	18.010000	18.3700	-8.425%	772,256	+1.579%
2025-04-07	20.0500	21.440000	19.210000	20.0600	-4.248%	971,812	-6.979%
2025-04-04	19.9600	21.050000	18.690000	20.9500	+0.191%	1,015,462	-10.931%
2025-04-03	23.6200	23.850000	20.660000	20.9100	-15.923%	1,070,548	-10.760%