Dark

NWS
News Corporation Class B Common Stock
stock NASDAQ

At Close

Mar 13, 2026 3:59:58 PM EDT

26.75USD+0.338%(+0.09)787,199

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 13, 2026 9:01:30 AM EDT

27.07USD+1.538%(+0.41)1,451

After-hours

Mar 13, 2026 4:00:30 PM EDT

26.76USD+0.037%(+0.01)14,142

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	26.8600	27.1450	26.7100	26.7600	+0.375%	787,199	0.000%
2026-03-12	27.3300	27.6400	26.6000	26.6600	-2.807%	1,529,974	+0.375%
2026-03-11	27.2800	27.5900	27.2600	27.4300	+0.771%	839,129	-2.443%
2026-03-10	27.5900	27.6000	27.0510	27.2200	-1.768%	956,083	-1.690%
2026-03-09	27.1000	27.7900	26.9100	27.7100	+0.036%	1,230,135	-3.428%
2026-03-06	26.9900	27.7400	26.9000	27.7000	+2.840%	1,166,080	-3.394%
2026-03-05	26.6700	27.1450	26.5550	26.9350	+0.918%	1,378,605	-0.650%
2026-03-04	26.2200	26.9300	26.2200	26.6900	+1.793%	1,201,813	+0.262%
2026-03-03	26.0900	26.4900	25.9000	26.2200	-0.719%	1,780,201	+2.059%
2026-03-02	26.0900	26.6400	26.0900	26.4100	-1.382%	1,660,055	+1.325%
2026-02-27	26.6800	26.9750	26.5800	26.7800	-0.594%	1,823,787	-0.075%
2026-02-26	26.2900	27.1300	26.2900	26.9400	+2.589%	1,350,999	-0.668%
2026-02-25	26.1300	26.3700	25.8300	26.2600	+0.845%	1,618,506	+1.904%
2026-02-24	25.7500	26.3400	25.6000	26.0400	+0.774%	1,018,112	+2.765%
2026-02-23	26.1400	26.3400	25.7400	25.8400	-2.674%	1,279,028	+3.560%
2026-02-20	26.1000	26.7400	25.9500	26.5500	+1.375%	1,091,918	+0.791%
2026-02-19	26.2000	26.3700	25.9750	26.1900	-0.342%	1,494,448	+2.176%
2026-02-18	26.4500	26.5550	26.0800	26.2800	-0.152%	1,460,029	+1.826%
2026-02-17	26.2000	26.5000	25.9550	26.3200	+1.231%	1,540,877	+1.672%
2026-02-13	25.8200	26.0500	25.4900	26.0000	+1.325%	1,194,495	+2.923%
2026-02-12	26.8200	27.0050	25.5100	25.6600	-4.111%	1,329,920	+4.287%
2026-02-11	27.2900	27.4050	26.6000	26.7600	-1.618%	1,337,586	0.000%
2026-02-10	26.5500	27.3800	26.5200	27.2000	+3.540%	1,485,896	-1.618%
2026-02-09	25.8200	26.4300	25.5650	26.2700	+2.417%	1,931,277	+1.865%
2026-02-06	26.7200	27.1150	25.5700	25.6500	-6.353%	3,715,792	+4.327%
2026-02-05	27.8000	28.2700	26.8900	27.3900	-2.492%	3,423,903	-2.300%
2026-02-04	28.5100	28.7650	28.0000	28.0900	-2.601%	3,272,899	-4.735%
2026-02-03	30.8800	30.8800	28.6900	28.8400	-6.606%	1,547,445	-7.212%
2026-02-02	31.4000	31.4000	30.6500	30.8800	-0.707%	1,862,504	-13.342%
2026-01-30	30.5900	31.1100	30.5100	31.1000	+1.601%	1,181,836	-13.955%
2026-01-29	30.7600	30.8200	30.2800	30.6100	0.000%	2,107,623	-12.578%
2026-01-28	30.8700	31.0850	30.5500	30.6100	-0.746%	985,668	-12.578%
2026-01-27	30.9700	31.0250	30.7850	30.8400	-0.548%	902,310	-13.230%
2026-01-26	30.9900	31.2100	30.8550	31.0100	-0.289%	565,842	-13.705%
2026-01-23	30.9500	31.1700	30.9300	31.1000	+0.485%	1,155,651	-13.955%
2026-01-22	30.3800	30.9850	30.3500	30.9500	+2.314%	652,205	-13.538%
2026-01-21	30.6400	30.6400	30.1500	30.2500	+0.532%	1,284,101	-11.537%
2026-01-20	30.1000	30.5100	29.9800	30.0900	-0.660%	1,406,659	-11.067%
2026-01-16	30.7100	30.8700	30.1400	30.2900	-1.336%	1,645,476	-11.654%
2026-01-15	30.9200	30.9800	30.6100	30.7000	+0.033%	1,157,819	-12.834%
2026-01-14	30.7500	30.8000	30.4700	30.6900	+0.261%	965,669	-12.805%
2026-01-13	30.5000	30.6500	30.2300	30.6100	+0.361%	767,407	-12.578%
2026-01-12	30.1500	30.5600	30.1500	30.5000	+0.993%	902,686	-12.262%
2026-01-09	30.2500	30.3800	30.0500	30.2000	-0.198%	548,699	-11.391%
2026-01-08	30.0600	30.5400	30.0100	30.2600	+0.365%	1,061,705	-11.566%
2026-01-07	30.1300	30.3700	29.9800	30.1500	+0.166%	689,413	-11.244%
2026-01-06	29.7800	30.1300	29.7000	30.1000	+0.669%	727,934	-11.096%
2026-01-05	29.7000	30.2900	29.5700	29.9000	+0.437%	796,413	-10.502%
2026-01-02	29.6400	29.9900	29.2900	29.7700	+0.472%	585,606	-10.111%
2025-12-31	30.0600	30.0600	29.5700	29.6300	-0.969%	617,724	-9.686%
2025-12-30	29.8000	30.1200	29.7250	29.9200	+0.403%	463,093	-10.561%
2025-12-29	30.1100	30.2400	29.7450	29.8000	-0.234%	577,500	-10.201%
2025-12-26	29.8700	30.1100	29.8100	29.8700	-0.467%	314,938	-10.412%
2025-12-24	30.1000	30.1800	29.8050	30.0100	+0.033%	404,183	-10.830%
2025-12-23	29.9100	30.0800	29.8800	30.0000	+0.368%	391,882	-10.800%
2025-12-22	29.8400	30.2700	29.8400	29.8900	+0.336%	707,184	-10.472%
2025-12-19	29.9300	30.1700	29.4800	29.7900	+0.067%	4,740,509	-10.171%
2025-12-18	29.7200	29.9000	29.4950	29.7700	+0.540%	1,167,197	-10.111%
2025-12-17	29.4300	29.8600	29.2600	29.6100	+0.441%	1,005,124	-9.625%
2025-12-16	29.3200	29.5250	29.1400	29.4800	+0.717%	1,299,494	-9.227%
2025-12-15	30.0300	30.0300	29.2500	29.2700	-1.315%	1,774,462	-8.575%
2025-12-12	29.6500	29.9700	29.6300	29.6600	+0.338%	721,869	-9.777%
2025-12-11	29.6200	30.0350	29.3650	29.5600	+0.136%	760,810	-9.472%
2025-12-10	29.3700	29.6500	29.3000	29.5200	+0.272%	1,275,207	-9.350%
2025-12-09	29.3100	29.5100	29.1200	29.4400	+0.409%	524,862	-9.103%
2025-12-08	29.7900	30.0000	29.0550	29.3200	-0.912%	642,735	-8.731%
2025-12-05	28.9500	29.7600	28.9100	29.5900	+1.579%	824,399	-9.564%
2025-12-04	28.9800	29.3300	28.9800	29.1300	+0.414%	695,191	-8.136%
2025-12-03	29.1500	29.1500	28.8500	29.0100	+0.138%	671,669	-7.756%
2025-12-02	29.0200	29.0300	28.6900	28.9700	-0.035%	880,504	-7.629%
2025-12-01	29.3800	29.5850	28.9500	28.9800	-1.529%	572,185	-7.660%
2025-11-28	29.3300	29.5500	29.2400	29.4300	+0.375%	774,782	-9.072%
2025-11-26	29.1400	29.3800	28.9850	29.3200	+0.895%	638,081	-8.731%
2025-11-25	29.0200	29.2400	28.5050	29.0600	+0.693%	641,973	-7.915%
2025-11-24	29.0000	29.1600	28.6200	28.8600	-0.483%	909,638	-7.277%
2025-11-21	28.1000	29.0999	28.1000	29.0000	+3.645%	767,891	-7.724%
2025-11-20	28.6100	28.7800	27.9200	27.9800	-1.340%	755,887	-4.360%
2025-11-19	28.7200	28.7400	28.3450	28.3600	-1.494%	670,942	-5.642%
2025-11-18	29.0200	29.0200	28.6100	28.7900	-0.450%	790,341	-7.051%
2025-11-17	29.4100	29.4300	28.7300	28.9200	-2.165%	670,404	-7.469%
2025-11-14	29.6800	29.7100	29.2700	29.5600	-0.404%	532,674	-9.472%
2025-11-13	30.1800	30.2800	29.6500	29.6800	-2.143%	625,945	-9.838%
2025-11-12	30.1400	30.3300	29.8700	30.3300	+0.364%	1,088,882	-11.771%
2025-11-11	30.3600	30.4850	30.0200	30.2200	-0.330%	690,493	-11.449%
2025-11-10	30.2900	30.4650	30.0200	30.3200	+0.099%	1,025,175	-11.741%
2025-11-07	29.9500	30.3450	28.5200	30.2900	+6.355%	855,569	-11.654%
2025-11-06	29.1300	29.5800	28.4300	28.4800	-2.466%	760,464	-6.039%
2025-11-05	29.1300	29.4400	28.9600	29.2000	+0.447%	895,840	-8.356%
2025-11-04	30.0800	30.2800	29.0600	29.0700	-3.293%	1,945,572	-7.946%
2025-11-03	30.4900	30.5500	29.8800	30.0600	-1.346%	925,143	-10.978%
2025-10-31	30.4200	31.2800	30.1500	30.4700	-0.131%	1,570,378	-12.176%
2025-10-30	30.2000	30.6400	29.9300	30.5100	+0.793%	679,534	-12.291%
2025-10-29	31.0200	31.0300	30.1900	30.2700	-2.887%	780,908	-11.596%
2025-10-28	31.0400	31.4600	30.9900	31.1700	+0.678%	1,847,640	-14.148%
2025-10-27	30.8500	31.0200	30.5100	30.9600	+2.704%	1,695,945	-13.566%
2025-10-24	30.2700	30.3900	30.1350	30.1450	+0.017%	591,388	-11.229%
2025-10-23	29.7700	30.2700	29.7700	30.1400	+0.955%	533,872	-11.214%
2025-10-22	30.0300	30.2600	29.8200	29.8550	-0.483%	502,576	-10.367%
2025-10-21	29.9000	30.2500	29.8650	30.0000	+0.200%	478,738	-10.800%
2025-10-20	29.8500	30.0500	29.6400	29.9400	+1.388%	482,789	-10.621%
2025-10-17	29.6000	29.7200	29.3300	29.5300	+0.170%	605,603	-9.380%
2025-10-16	29.9200	30.1750	29.3400	29.4800	-1.471%	773,042	-9.227%
2025-10-15	29.9500	30.3300	29.7900	29.9200	-0.100%	758,681	-10.561%
2025-10-14	29.5500	29.9500	29.5000	29.9500	+1.354%	685,077	-10.651%
2025-10-13	29.4100	29.5750	29.2500	29.5500	+0.922%	805,698	-9.442%
2025-10-10	29.8200	30.6928	29.2600	29.2800	-1.447%	916,466	-8.607%
2025-10-09	30.4200	30.6600	29.6300	29.7100	-2.590%	907,830	-9.929%
2025-10-08	30.7800	30.8600	30.3900	30.5000	-1.263%	864,637	-12.262%
2025-10-07	31.6200	31.7300	30.8600	30.8900	-2.892%	1,084,553	-13.370%
2025-10-06	32.1900	32.3100	31.3150	31.8100	-0.873%	1,211,229	-15.876%
2025-10-03	32.5200	32.6700	32.0400	32.0900	-0.589%	1,037,132	-16.610%
2025-10-02	32.5000	32.7000	32.2500	32.2800	-0.555%	1,552,605	-17.100%
2025-10-01	34.3300	34.3300	32.3950	32.4600	-6.049%	2,360,332	-17.560%
2025-09-30	34.4900	35.2050	34.4650	34.5500	+0.261%	4,658,837	-22.547%
2025-09-29	33.7500	34.5400	33.6200	34.4600	+2.468%	1,385,764	-22.345%
2025-09-26	33.5600	33.8500	33.3600	33.6300	+0.658%	2,690,285	-20.428%
2025-09-25	33.4400	33.7750	33.2900	33.4100	-0.536%	824,155	-19.904%
2025-09-24	33.8200	34.0000	33.5050	33.5900	-0.504%	960,712	-20.333%
2025-09-23	34.2000	34.3700	33.7000	33.7600	-1.142%	916,939	-20.735%
2025-09-22	33.9400	34.2500	33.7500	34.1500	+0.678%	1,070,303	-21.640%
2025-09-19	33.7100	34.1600	33.5300	33.9200	+1.073%	3,124,467	-21.108%
2025-09-18	33.4600	33.8200	33.2300	33.5600	+1.237%	1,369,253	-20.262%
2025-09-17	32.7900	33.3800	32.6000	33.1500	+1.067%	2,510,557	-19.276%
2025-09-16	32.7900	32.9800	32.5000	32.8000	-0.152%	1,975,046	-18.415%
2025-09-15	32.4500	32.8800	32.3100	32.8500	+1.797%	2,043,854	-18.539%
2025-09-12	32.2100	32.4700	32.0550	32.2700	0.000%	1,197,011	-17.075%
2025-09-11	31.7000	32.3700	31.6600	32.2700	+2.250%	3,981,767	-17.075%
2025-09-10	32.3500	32.4000	31.5600	31.5600	-2.743%	1,851,853	-15.209%
2025-09-09	32.7500	33.0100	32.3400	32.4500	-4.475%	9,093,840	-17.535%
2025-09-08	33.4100	34.0650	33.1200	33.9700	+1.707%	557,149	-21.225%
2025-09-05	33.0700	33.7100	32.6650	33.4000	+0.693%	378,838	-19.880%
2025-09-04	33.0300	33.2750	32.8450	33.1700	+0.851%	685,161	-19.325%
2025-09-03	32.9800	33.2400	31.9700	32.8900	-0.964%	1,494,159	-18.638%
2025-09-02	33.5300	33.6400	33.0150	33.2100	-1.949%	508,147	-19.422%
2025-08-29	34.0100	34.0900	33.7000	33.8700	-0.529%	595,782	-20.992%
2025-08-28	34.2800	34.4700	33.8900	34.0500	-0.176%	501,920	-21.410%
2025-08-27	34.2200	34.4900	34.0600	34.1100	-0.525%	420,130	-21.548%
2025-08-26	34.6800	34.6800	34.2200	34.2900	-1.210%	488,228	-21.960%
2025-08-25	35.1500	35.2400	34.6500	34.7100	-1.308%	617,419	-22.904%
2025-08-22	34.7000	35.2550	34.5500	35.1700	+2.031%	559,758	-23.912%
2025-08-21	34.2100	34.5200	34.1000	34.4700	+0.731%	394,484	-22.367%
2025-08-20	34.4700	34.7500	34.1150	34.2200	-1.012%	527,691	-21.800%
2025-08-19	34.3000	34.5850	34.3000	34.5700	+0.993%	591,716	-22.592%
2025-08-18	34.1800	34.2800	33.8400	34.2300	+0.588%	867,308	-21.823%
2025-08-15	34.5900	34.5900	33.9900	34.0300	-1.076%	549,200	-21.364%
2025-08-14	33.9200	34.5600	33.8133	34.4000	+1.058%	872,185	-22.209%
2025-08-13	33.3500	34.0700	33.3000	34.0400	+2.284%	1,615,470	-21.387%
2025-08-12	32.9100	33.3400	32.9100	33.2800	+1.232%	1,212,506	-19.591%
2025-08-11	33.1300	33.4500	32.6850	32.8750	-0.228%	902,189	-18.601%
2025-08-08	33.4700	33.6500	32.9300	32.9500	-1.759%	832,171	-18.786%
2025-08-07	34.4300	34.8900	33.5200	33.5400	-1.091%	1,404,823	-20.215%
2025-08-06	35.5800	35.5800	33.0350	33.9100	+1.073%	1,234,115	-21.085%
2025-08-05	33.6200	33.7300	33.3800	33.5500	-0.149%	1,064,202	-20.238%
2025-08-04	33.2500	33.6500	33.2500	33.6000	+1.053%	581,758	-20.357%
2025-08-01	33.2900	33.5250	32.3900	33.2500	-0.509%	576,957	-19.519%
2025-07-31	33.2400	33.7800	33.2400	33.4200	-0.298%	778,369	-19.928%
2025-07-30	33.6600	33.8400	33.4100	33.5200	-0.149%	690,229	-20.167%
2025-07-29	33.8400	33.8800	33.5050	33.5700	-0.445%	444,868	-20.286%
2025-07-28	33.6500	33.7800	33.5600	33.7200	+0.089%	560,584	-20.641%
2025-07-25	33.6300	33.7400	33.3950	33.6900	+0.417%	478,446	-20.570%
2025-07-24	33.7500	33.8500	33.3500	33.5500	-0.593%	486,728	-20.238%
2025-07-23	33.6700	34.0700	33.5000	33.7500	+0.238%	596,279	-20.711%
2025-07-22	33.5600	33.9700	33.5600	33.6700	+0.358%	614,014	-20.523%
2025-07-21	34.4100	34.8400	33.5100	33.5500	-2.641%	827,660	-20.238%
2025-07-18	35.0300	35.0889	34.3800	34.4600	-1.034%	782,223	-22.345%
2025-07-17	34.5400	34.8400	34.4000	34.8200	+1.103%	871,509	-23.148%
2025-07-16	34.3300	34.5200	33.9200	34.4400	+0.702%	679,967	-22.300%
2025-07-15	34.7300	35.4100	34.1900	34.2000	-1.013%	798,477	-21.754%
2025-07-14	33.8300	34.6200	33.8300	34.5500	+0.758%	364,209	-22.547%
2025-07-11	34.3100	34.4150	34.1600	34.2900	-0.464%	327,304	-21.960%
2025-07-10	34.0900	34.5100	34.0500	34.4500	+1.115%	635,082	-22.322%
2025-07-09	34.0400	34.1900	33.9600	34.0700	+0.147%	367,681	-21.456%
2025-07-08	33.9200	34.1800	33.8700	34.0200	+0.295%	518,257	-21.340%
2025-07-07	34.2000	34.4200	33.9050	33.9200	-1.367%	725,104	-21.108%
2025-07-03	34.4600	34.5400	34.1800	34.3900	+0.087%	509,803	-22.187%
2025-07-02	34.3600	34.3900	34.1500	34.3600	-0.145%	491,348	-22.119%
2025-07-01	34.3100	34.5600	34.2250	34.4100	+0.291%	521,906	-22.232%
2025-06-30	33.9200	34.4250	33.9200	34.3100	+1.299%	666,104	-22.005%
2025-06-27	34.0500	34.0600	33.6300	33.8700	-0.265%	782,497	-20.992%
2025-06-26	33.7100	34.0300	33.5800	33.9600	+0.712%	477,568	-21.201%
2025-06-25	33.6300	33.8400	33.5100	33.7200	+0.357%	555,640	-20.641%
2025-06-24	33.4700	33.6750	33.2350	33.6000	+1.266%	732,359	-20.357%
2025-06-23	32.5900	33.1800	32.4750	33.1800	+1.779%	886,737	-19.349%
2025-06-20	32.7700	33.0100	32.2700	32.6000	+0.898%	3,849,760	-17.914%
2025-06-18	31.8900	32.4900	31.8400	32.3100	+1.476%	715,513	-17.177%
2025-06-17	32.1800	32.2501	31.7300	31.8400	-1.363%	740,592	-15.955%
2025-06-16	31.6800	32.2900	31.6050	32.2800	+2.967%	777,481	-17.100%
2025-06-13	31.5700	31.5700	31.2000	31.3500	-1.010%	789,401	-14.641%
2025-06-12	31.8200	31.9800	31.6100	31.6700	-0.503%	507,719	-15.504%
2025-06-11	32.0200	32.1000	31.7100	31.8300	-0.593%	500,362	-15.928%
2025-06-10	31.9000	32.1450	31.6900	32.0200	+0.629%	601,155	-16.427%
2025-06-09	31.8500	31.9800	31.5600	31.8200	-0.094%	619,271	-15.902%
2025-06-06	32.2800	32.3600	31.7500	31.8500	-1.056%	747,620	-15.981%
2025-06-05	32.3000	32.3600	32.0500	32.1900	+0.093%	426,000	-16.869%
2025-06-04	32.2800	32.3100	32.0600	32.1600	-0.557%	449,688	-16.791%
2025-06-03	32.5400	32.5800	32.2400	32.3400	-0.431%	779,324	-17.254%
2025-06-02	32.3500	32.5600	32.0900	32.4800	-0.733%	839,203	-17.611%
2025-05-30	32.9000	32.9300	32.5000	32.7200	-0.547%	730,058	-18.215%
2025-05-29	32.9500	33.0300	32.5100	32.9000	0.000%	506,995	-18.663%
2025-05-28	32.5300	33.0600	32.5300	32.9000	+1.044%	383,953	-18.663%
2025-05-27	32.2700	32.6900	32.2600	32.5600	+0.277%	750,768	-17.813%
2025-05-23	31.7800	32.5600	31.7100	32.4700	+1.532%	516,089	-17.585%
2025-05-22	32.2600	32.2800	31.9500	31.9800	-1.144%	508,597	-16.323%
2025-05-21	32.5900	32.7500	32.2800	32.3500	-1.312%	424,894	-17.280%
2025-05-20	32.5400	32.8500	32.5400	32.7800	+0.153%	550,563	-18.365%
2025-05-19	32.8600	32.9000	32.5000	32.7300	-0.607%	607,030	-18.240%
2025-05-16	32.8900	32.9600	32.4700	32.9300	+0.458%	570,105	-18.737%
2025-05-15	32.9500	33.1800	32.7300	32.7800	-0.365%	528,496	-18.365%
2025-05-14	32.6200	32.9800	32.6200	32.9000	+0.152%	745,088	-18.663%
2025-05-13	33.0400	33.3067	32.8000	32.8500	-0.303%	608,111	-18.539%
2025-05-12	33.2200	33.3200	32.6400	32.9500	+1.167%	799,550	-18.786%
2025-05-09	33.2200	33.3700	32.3650	32.5700	+0.215%	567,743	-17.839%
2025-05-08	32.9300	33.0500	32.4900	32.5000	-0.490%	675,196	-17.662%
2025-05-07	32.3100	32.7400	32.2550	32.6600	+1.935%	1,254,834	-18.065%
2025-05-06	32.0800	32.1800	31.9200	32.0400	-0.125%	405,194	-16.479%
2025-05-05	31.7300	32.2600	31.5500	32.0800	+0.564%	391,937	-16.584%
2025-05-02	31.7000	31.9850	30.5400	31.9000	+2.015%	296,056	-16.113%
2025-05-01	31.2400	31.5000	31.1100	31.2700	-0.477%	414,043	-14.423%
2025-04-30	31.0400	31.5100	30.7600	31.4200	+0.319%	645,826	-14.831%
2025-04-29	31.2400	31.4200	31.0600	31.3200	+0.320%	331,744	-14.559%
2025-04-28	31.2600	31.3600	30.9691	31.2200	-0.032%	252,474	-14.286%
2025-04-25	30.9300	31.2400	30.8100	31.2300	+0.742%	289,940	-14.313%
2025-04-24	30.7800	31.0700	30.3500	31.0000	+1.043%	277,995	-13.677%
2025-04-23	30.8200	31.6100	30.5150	30.6800	+1.288%	768,236	-12.777%
2025-04-22	29.8900	30.3300	29.6700	30.2900	+2.852%	810,837	-11.654%
2025-04-21	29.7400	29.8400	29.1100	29.4500	-1.833%	257,215	-9.134%
2025-04-17	30.2900	30.2900	29.8210	30.0000	+0.840%	504,239	-10.800%
2025-04-16	30.1700	30.4300	29.4450	29.7500	-2.523%	423,166	-10.050%
2025-04-15	30.6200	30.7850	30.4110	30.5200	+0.296%	412,548	-12.320%
2025-04-14	30.3500	30.6000	30.0700	30.4300	+0.628%	388,723	-12.060%
2025-04-11	29.8200	30.3500	29.4000	30.2400	+2.231%	852,175	-11.508%
2025-04-10	29.7600	30.2750	28.5600	29.5800	-2.053%	870,637	-9.533%
2025-04-09	27.0900	30.3500	27.0900	30.2000	+9.659%	1,149,540	-11.391%
2025-04-08	28.3100	28.5700	27.1900	27.5400	+0.474%	1,222,443	-2.832%
2025-04-07	26.5000	28.4700	26.2500	27.4100	-1.047%	1,452,026	-2.371%
2025-04-04	28.2600	28.6300	27.6000	27.7000	-5.878%	1,060,329	-3.394%
2025-04-03	29.7100	30.2650	29.4000	29.4300	-3.666%	906,221	-9.072%
2025-04-02	30.5600	30.6400	30.1200	30.5500	+0.892%	846,991	-12.406%
2025-04-01	30.1300	30.8250	29.8800	30.2800	-0.296%	918,971	-11.625%
2025-03-31	29.8000	30.5400	29.6400	30.3700	+2.394%	5,488,728	-11.887%
2025-03-28	30.3500	30.3500	29.5200	29.6600	-1.983%	785,988	-9.777%
2025-03-27	30.7800	30.7800	30.2200	30.2600	-1.657%	723,938	-11.566%
2025-03-26	30.8000	31.1800	30.7500	30.7700	-0.356%	1,174,885	-13.032%
2025-03-25	30.6700	30.9700	30.5700	30.8800	+0.423%	810,522	-13.342%
2025-03-24	31.1300	31.1300	30.3900	30.7500	-0.065%	849,401	-12.976%
2025-03-21	30.7900	31.1300	30.5300	30.7700	-0.902%	1,836,384	-13.032%
2025-03-20	31.1000	31.3000	30.7800	31.0500	-0.640%	543,460	-13.816%
2025-03-19	30.7200	31.5000	30.7200	31.2500	+1.725%	512,407	-14.368%
2025-03-18	31.0700	31.0700	30.4600	30.7200	-0.999%	353,623	-12.891%
2025-03-17	30.7100	31.1800	30.7100	31.0300	+0.161%	420,806	-13.761%
2025-03-14	30.2500	31.0500	30.2500	30.9800	+2.924%	539,056	-13.622%
2025-03-13	30.6300	30.7500	30.0600	30.1000	-1.986%	492,010	-11.096%
2025-03-12	30.9200	31.4000	30.6210	30.7100	-0.163%	638,673	-12.862%
2025-03-11	31.0100	31.2000	30.6000	30.7600	-1.093%	654,635	-13.004%
2025-03-10	31.4800	31.7700	31.0200	31.1000	-2.263%	706,376	-13.955%
2025-03-07	31.6400	32.0950	31.2600	31.8200	-0.188%	566,873	-15.902%
2025-03-06	31.7100	32.0400	31.5600	31.8800	+0.063%	425,073	-16.060%
2025-03-05	31.5600	31.9800	31.4500	31.8600	+0.536%	534,017	-16.008%
2025-03-04	32.0700	32.1000	31.3400	31.6900	-1.092%	793,784	-15.557%
2025-03-03	32.3000	32.6400	31.8500	32.0400	-0.743%	464,760	-16.479%
2025-02-28	31.8700	32.2950	31.6600	32.2800	+1.223%	517,045	-17.100%
2025-02-27	31.8700	32.2400	31.7500	31.8900	+0.346%	392,458	-16.087%
2025-02-26	31.9800	32.2500	31.6700	31.7800	-0.904%	365,290	-15.796%
2025-02-25	32.5500	32.6600	32.0250	32.0700	-0.774%	981,092	-16.558%
2025-02-24	32.5800	32.6550	32.2400	32.3200	+0.062%	838,061	-17.203%
2025-02-21	33.0800	33.0800	32.1900	32.3000	-1.943%	782,203	-17.152%
2025-02-20	34.6800	34.9100	32.1900	32.9400	-5.778%	1,985,128	-18.761%
2025-02-19	34.9100	35.2500	34.5900	34.9600	-0.114%	863,271	-23.455%
2025-02-18	34.9800	35.0100	34.6000	35.0000	+0.402%	573,580	-23.543%
2025-02-14	34.5300	34.9300	34.2700	34.8600	+1.633%	704,341	-23.236%
2025-02-13	34.0000	34.3300	33.9000	34.3000	+0.793%	519,886	-21.983%
2025-02-12	33.8300	34.0800	33.5700	34.0300	-0.410%	749,198	-21.364%
2025-02-11	33.8000	34.3600	33.7700	34.1700	+0.264%	898,611	-21.686%
2025-02-10	34.1800	34.5600	33.9200	34.0800	+0.472%	1,456,924	-21.479%
2025-02-07	33.8500	34.0400	33.3500	33.9200	+2.913%	2,438,731	-21.108%
2025-02-06	34.9700	34.9700	32.2500	32.9600	-0.842%	2,401,836	-18.811%
2025-02-05	32.9000	33.3000	32.6700	33.2400	+1.156%	1,383,985	-19.495%
2025-02-04	32.1400	33.0000	32.1100	32.8600	+2.848%	1,573,667	-18.564%
2025-02-03	31.3000	31.9500	31.1200	31.9500	+0.948%	633,462	-16.244%
2025-01-31	31.6800	31.8000	31.5600	31.6500	+0.158%	505,753	-15.450%
2025-01-30	32.1000	32.3700	31.4500	31.6000	-0.284%	739,192	-15.316%
2025-01-29	31.5800	31.9800	31.5100	31.6900	+0.126%	419,194	-15.557%
2025-01-28	31.7700	31.9700	31.5450	31.6500	-0.409%	652,726	-15.450%
2025-01-27	31.3900	31.9100	30.9500	31.7800	+0.633%	703,778	-15.796%
2025-01-24	31.2600	31.7900	31.2600	31.5800	+0.798%	456,982	-15.263%
2025-01-23	31.1500	31.3800	31.0000	31.3300	+0.675%	582,632	-14.587%
2025-01-22	31.0500	31.2700	30.8700	31.1200	+0.582%	694,489	-14.010%
2025-01-21	30.5000	30.9900	30.4450	30.9400	+1.776%	467,344	-13.510%
2025-01-17	30.7400	30.7400	30.3600	30.4000	0.000%	362,970	-11.974%
2025-01-16	30.6000	30.8000	30.3400	30.4000	-0.295%	372,997	-11.974%
2025-01-15	30.8300	30.8600	30.3400	30.4900	+0.263%	607,398	-12.234%
2025-01-14	30.4100	30.6300	30.2000	30.4100	+0.529%	488,778	-12.003%
2025-01-13	29.7800	30.2900	29.7000	30.2500	+1.204%	669,952	-11.537%
2025-01-10	30.1700	30.4800	29.8900	29.8900	-1.742%	562,182	-10.472%
2025-01-08	30.4800	31.0000	30.0000	30.4200	-0.131%	429,741	-12.032%
2025-01-07	30.3200	30.6900	29.8300	30.4600	+0.628%	600,995	-12.147%
2025-01-06	30.2800	30.7900	30.1800	30.2700	-0.754%	567,698	-11.596%
2025-01-03	30.5300	30.5300	30.0100	30.5000	+0.428%	355,351	-12.262%
2025-01-02	30.6600	30.7300	30.2900	30.3700	-0.197%	371,193	-11.887%
2024-12-31	30.4100	30.6800	30.3200	30.4300	+0.330%	410,564	-12.060%
2024-12-30	30.6600	30.6700	30.0300	30.3300	-1.462%	449,334	-11.771%
2024-12-27	30.9400	31.0700	30.5900	30.7800	-1.029%	455,381	-13.060%
2024-12-26	31.1600	31.1600	30.9500	31.1000	-0.639%	332,626	-13.955%
2024-12-24	31.1500	31.3100	31.0300	31.3000	+0.903%	425,609	-14.505%
2024-12-23	30.6900	31.0300	30.6900	31.0200	+1.042%	566,472	-13.733%
2024-12-20	30.5100	30.8200	30.3100	30.7000	+0.788%	1,093,629	-12.834%
2024-12-19	30.7100	31.1200	30.4300	30.4600	-0.490%	637,967	-12.147%
2024-12-18	31.2200	31.5700	30.5800	30.6100	-1.607%	604,040	-12.578%
2024-12-17	31.3400	31.5050	31.0400	31.1100	-0.766%	585,358	-13.983%
2024-12-16	31.4900	31.7550	31.3300	31.3500	-0.255%	558,523	-14.641%
2024-12-13	31.5900	31.8300	31.3900	31.4300	-1.319%	369,850	-14.858%
2024-12-12	32.1000	32.3250	31.8400	31.8500	-0.902%	555,639	-15.981%
2024-12-11	32.3800	32.5300	31.9900	32.1400	-0.155%	646,744	-16.739%
2024-12-10	31.8800	32.4800	31.5047	32.1900	-0.556%	612,725	-16.869%
2024-12-09	32.3400	32.5850	32.3000	32.3700	+0.217%	570,165	-17.331%
2024-12-06	32.4300	32.4300	31.9310	32.3000	-0.339%	418,280	-17.152%
2024-12-05	32.4500	32.7400	32.3700	32.4100	-0.216%	573,445	-17.433%
2024-12-04	32.6900	32.8100	32.3800	32.4800	-0.945%	1,466,091	-17.611%
2024-12-03	32.2400	32.8650	32.1700	32.7900	+1.706%	709,361	-18.390%
2024-12-02	31.9800	32.2800	31.8500	32.2400	+0.467%	861,069	-16.998%
2024-11-29	31.8700	32.2350	31.7900	32.0900	+1.166%	400,506	-16.610%
2024-11-27	32.0200	32.1800	31.6750	31.7200	-0.906%	526,099	-15.637%
2024-11-26	32.2100	32.2100	31.8600	32.0100	-0.342%	665,372	-16.401%
2024-11-25	32.2700	32.4100	32.0100	32.1200	+0.187%	1,154,526	-16.687%
2024-11-22	32.1000	32.4500	31.9800	32.0600	-0.156%	1,286,493	-16.532%
2024-11-21	31.7000	32.2950	31.3300	32.1100	+1.325%	1,148,859	-16.661%
2024-11-20	31.7400	32.0200	31.3700	31.6900	-0.283%	1,544,243	-15.557%
2024-11-19	31.0600	31.8200	30.7549	31.7800	+1.049%	777,483	-15.796%
2024-11-18	31.6100	31.9300	31.4100	31.4500	-0.757%	803,461	-14.913%
2024-11-15	31.9200	32.4450	31.6500	31.6900	-0.440%	1,081,961	-15.557%
2024-11-14	31.5000	31.8900	31.4200	31.8300	+0.442%	738,457	-15.928%
2024-11-13	32.3900	32.3900	31.6500	31.6900	-1.645%	796,594	-15.557%
2024-11-12	32.0300	32.3800	31.9500	32.2200	+1.257%	894,856	-16.946%
2024-11-11	32.2900	32.6400	31.7400	31.8200	-1.241%	1,040,468	-15.902%
2024-11-08	31.2400	32.7500	31.0000	32.2200	+2.874%	1,284,585	-16.946%
2024-11-07	31.0800	31.3850	30.9700	31.3200	+1.097%	676,609	-14.559%
2024-11-06	30.9500	31.0500	30.6500	30.9800	+3.995%	595,007	-13.622%
2024-11-05	29.3200	29.8550	29.2600	29.7900	+1.707%	433,314	-10.171%
2024-11-04	29.2400	29.5500	29.1400	29.2900	+0.722%	439,131	-8.638%
2024-11-01	29.0900	29.1800	28.8600	29.0800	+0.138%	409,338	-7.978%
2024-10-31	29.0400	29.2300	28.9100	29.0400	-0.377%	866,031	-7.851%
2024-10-30	29.1800	29.6100	29.1200	29.1500	0.000%	557,373	-8.199%
2024-10-29	28.2700	29.2000	28.2000	29.1500	+3.222%	704,920	-8.199%
2024-10-28	28.0200	28.3400	27.8300	28.2400	+1.766%	386,462	-5.241%
2024-10-25	27.8500	27.9700	27.7000	27.7500	+0.181%	391,857	-3.568%
2024-10-24	27.6500	27.8000	27.5500	27.7000	+0.181%	471,620	-3.394%
2024-10-23	27.8200	27.9100	27.4850	27.6500	-0.718%	624,231	-3.219%
2024-10-22	28.0500	28.0500	27.6600	27.8500	-0.286%	961,952	-3.914%
2024-10-21	27.8600	28.2000	27.8500	27.9300	+0.108%	459,178	-4.189%
2024-10-18	28.0500	28.0500	27.8150	27.9000	-0.143%	474,529	-4.086%
2024-10-17	28.0600	28.0600	27.7650	27.9400	+0.251%	419,021	-4.223%
2024-10-16	27.9500	28.0200	27.7800	27.8700	-0.179%	438,273	-3.983%
2024-10-15	27.6500	28.1900	27.5300	27.9200	+1.601%	955,010	-4.155%
2024-10-14	27.4300	27.5250	27.1900	27.4800	+0.292%	410,020	-2.620%
2024-10-11	27.1200	27.5400	27.1200	27.4000	+1.369%	570,031	-2.336%
2024-10-10	27.4600	27.6900	26.9800	27.0300	-2.348%	722,747	-0.999%
2024-10-09	27.2300	27.7850	27.1900	27.6800	+1.765%	590,155	-3.324%
2024-10-08	27.4400	27.4800	26.9600	27.2000	-0.694%	846,473	-1.618%
2024-10-07	27.3000	27.5450	27.3000	27.3900	-0.436%	395,081	-2.300%
2024-10-04	27.6800	27.8050	27.3600	27.5100	+0.548%	362,638	-2.726%
2024-10-03	27.3500	27.5000	27.2400	27.3600	-0.690%	522,530	-2.193%
2024-10-02	27.6400	27.8200	27.5200	27.5500	-0.792%	367,579	-2.868%
2024-10-01	28.0200	28.1100	27.4950	27.7700	-0.644%	461,131	-3.637%
2024-09-30	27.8800	28.0250	27.6100	27.9500	+0.287%	794,276	-4.258%
2024-09-27	27.9400	28.1650	27.8350	27.8700	+0.432%	582,614	-3.983%
2024-09-26	27.8000	27.9000	27.6700	27.7500	+0.434%	495,162	-3.568%
2024-09-25	28.1900	28.1900	27.5500	27.6300	-1.673%	609,777	-3.149%
2024-09-24	27.8400	28.1100	27.8200	28.1000	+0.970%	378,408	-4.769%
2024-09-23	27.6800	27.9100	27.5900	27.8300	+0.542%	432,511	-3.845%
2024-09-20	27.9000	27.9000	27.3600	27.6800	-0.717%	2,024,328	-3.324%