Dark

NWSA
News Corporation Class A Common Stock
stock NASDAQ

Market Open

May 19, 2025 2:57:48 PM EDT

28.31USD-0.053%(-0.01)1,156,978

28.30Bid 28.31Ask 0.01Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-28.32)0

After-hours

May 16, 2025 4:00:30 PM EDT

28.32USD-0.053%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	28.1000	28.3300	28.0700	28.31	-0.035%	1,156,978	0.000%
2025-05-16	28.1500	28.3750	27.9200	28.32	+0.604%	3,315,353	-0.035%
2025-05-15	28.2400	28.4650	28.0750	28.15	-0.424%	2,999,638	+0.568%
2025-05-14	28.1700	28.3800	28.0500	28.27	+0.177%	3,374,575	+0.141%
2025-05-13	28.0000	28.6650	27.9900	28.22	-0.212%	3,289,444	+0.319%
2025-05-12	28.7800	28.7800	28.0450	28.28	+0.784%	3,934,694	+0.106%
2025-05-09	28.8000	28.9300	27.8900	28.06	-1.475%	4,454,906	+0.891%
2025-05-08	28.2700	28.8200	28.1900	28.48	+1.065%	3,920,892	-0.597%
2025-05-07	27.9600	28.2650	27.7600	28.18	+1.623%	4,874,709	+0.461%
2025-05-06	27.5500	27.8600	27.5000	27.73	+0.036%	2,328,960	+2.092%
2025-05-05	27.3300	27.8400	27.0700	27.72	+0.508%	3,549,201	+2.128%
2025-05-02	27.3700	27.6400	27.0950	27.58	+1.922%	1,938,620	+2.647%
2025-05-01	26.1100	27.3050	26.1100	27.06	-0.221%	3,020,758	+4.619%
2025-04-30	26.9900	27.2050	26.4800	27.12	0.000%	2,755,169	+4.388%
2025-04-29	26.9700	27.1800	26.8000	27.12	+0.743%	2,080,231	+4.388%
2025-04-28	27.1500	27.2200	26.7350	26.92	-0.774%	3,740,985	+5.163%
2025-04-25	26.7500	27.1500	26.5300	27.13	+1.080%	1,889,082	+4.349%
2025-04-24	26.5100	26.9450	26.4050	26.84	+1.168%	3,168,108	+5.477%
2025-04-23	26.7300	27.2400	26.3550	26.53	+1.337%	2,667,533	+6.709%
2025-04-22	25.6400	26.1900	25.5300	26.18	+3.274%	2,818,879	+8.136%
2025-04-21	25.6400	25.7200	25.0750	25.35	-1.972%	1,999,124	+11.677%
2025-04-17	25.8700	25.9700	25.6500	25.86	+0.740%	2,980,969	+9.474%
2025-04-16	26.1900	26.6500	25.4350	25.67	-2.691%	3,058,929	+10.284%
2025-04-15	26.4000	26.5700	26.2700	26.38	+0.381%	2,044,155	+7.316%
2025-04-14	26.3300	26.5000	26.0500	26.28	+0.344%	2,692,671	+7.725%
2025-04-11	25.5200	26.2550	25.4100	26.19	+2.345%	3,424,746	+8.095%
2025-04-10	25.9500	26.0200	24.7100	25.59	-2.254%	3,701,916	+10.629%
2025-04-09	23.7800	26.3400	23.6250	26.18	+9.220%	5,012,253	+8.136%
2025-04-08	24.8400	24.9600	23.6900	23.97	-0.457%	4,801,472	+18.106%
2025-04-07	24.1600	25.1350	23.3800	24.08	-2.034%	6,815,983	+17.566%
2025-04-04	25.3600	25.8800	24.4900	24.58	-5.715%	5,836,154	+15.175%
2025-04-03	26.2600	26.7650	25.9250	26.07	-3.659%	6,478,997	+8.592%
2025-04-02	26.7800	27.1200	26.0400	27.06	+0.222%	2,972,594	+4.619%
2025-04-01	27.0200	27.4350	26.7950	27.00	-0.808%	4,326,428	+4.852%
2025-03-31	26.8900	27.3800	26.4400	27.22	+2.369%	14,343,839	+4.004%
2025-03-28	26.9700	27.5200	26.4450	26.59	-1.299%	3,267,425	+6.469%
2025-03-27	27.3300	27.4500	26.9200	26.94	-1.929%	3,726,988	+5.085%
2025-03-26	27.5100	27.7450	27.3950	27.47	+0.036%	2,778,968	+3.058%
2025-03-25	27.2700	27.6600	27.1900	27.46	+0.586%	2,642,480	+3.095%
2025-03-24	27.3400	27.3700	27.0750	27.30	+0.962%	2,978,031	+3.700%
2025-03-21	27.0000	27.2500	26.7750	27.04	-0.442%	5,935,867	+4.697%
2025-03-20	27.0200	27.2600	26.9500	27.16	0.000%	3,509,279	+4.234%
2025-03-19	26.8200	27.4200	26.8000	27.16	+1.343%	3,040,582	+4.234%
2025-03-18	27.1600	27.1600	26.6450	26.80	-1.289%	3,092,353	+5.634%
2025-03-17	26.8800	27.3200	26.8800	27.15	+0.630%	2,766,938	+4.273%
2025-03-14	26.6200	27.0750	26.4400	26.98	+2.625%	2,627,141	+4.930%
2025-03-13	26.7800	26.9302	26.2500	26.29	-1.793%	2,750,149	+7.684%
2025-03-12	27.0500	27.2100	26.6650	26.77	-0.631%	3,001,308	+5.753%
2025-03-11	27.1500	27.3250	26.8050	26.94	-1.499%	3,104,937	+5.085%
2025-03-10	27.6700	27.9500	27.1750	27.35	-2.182%	3,036,862	+3.510%
2025-03-07	28.0300	28.2600	27.5000	27.96	-1.062%	2,299,651	+1.252%
2025-03-06	27.9400	29.0700	27.8700	28.26	+0.426%	3,568,056	+0.177%
2025-03-05	27.9100	28.3000	27.5650	28.14	+0.285%	2,845,467	+0.604%
2025-03-04	28.4500	28.4750	27.6900	28.06	-1.440%	4,410,663	+0.891%
2025-03-03	28.6700	29.0500	28.2950	28.47	-0.524%	3,394,345	-0.562%
2025-02-28	28.2700	28.6800	28.0000	28.62	+1.996%	5,257,182	-1.083%
2025-02-27	28.1700	28.4200	27.9800	28.06	-0.071%	2,506,508	+0.891%
2025-02-26	28.3400	28.4200	27.9800	28.08	-0.987%	2,744,118	+0.819%
2025-02-25	28.5800	28.7700	28.1850	28.36	-0.351%	2,373,967	-0.176%
2025-02-24	28.7900	28.7900	28.3700	28.46	-0.245%	2,805,696	-0.527%
2025-02-21	28.9400	28.9700	28.3900	28.53	-1.109%	3,510,984	-0.771%
2025-02-20	30.3800	30.4300	28.4050	28.85	-5.379%	5,806,909	-1.872%
2025-02-19	30.3300	30.6900	30.1100	30.49	+0.927%	2,679,568	-7.150%
2025-02-18	30.3100	30.3100	29.8750	30.21	0.000%	1,860,348	-6.289%
2025-02-14	29.6600	30.2500	29.6300	30.21	+2.372%	2,531,899	-6.289%
2025-02-13	29.3800	29.5750	29.2450	29.51	+0.511%	1,788,210	-4.066%
2025-02-12	29.2100	29.4000	28.9000	29.36	-0.306%	2,021,088	-3.576%
2025-02-11	28.6600	29.6300	28.6600	29.45	+0.925%	2,240,799	-3.871%
2025-02-10	29.1300	29.4900	29.0600	29.18	+0.482%	2,859,136	-2.981%
2025-02-07	28.7300	29.1100	28.4750	29.04	+1.895%	4,409,972	-2.514%
2025-02-06	29.3500	29.4600	27.9500	28.50	-0.973%	6,925,979	-0.667%
2025-02-05	28.5500	28.8900	28.3100	28.78	+0.912%	4,015,062	-1.633%
2025-02-04	28.5500	28.6600	28.3500	28.52	+1.567%	3,164,036	-0.736%
2025-02-03	27.8600	28.2400	27.7000	28.08	-0.142%	2,463,832	+0.819%
2025-01-31	28.1700	28.2550	28.0300	28.12	+0.142%	2,628,164	+0.676%
2025-01-30	28.4300	28.6600	27.9600	28.08	-0.426%	2,789,555	+0.819%
2025-01-29	28.1800	28.4900	27.9000	28.20	+0.178%	2,139,750	+0.390%
2025-01-28	28.4400	28.4400	28.0900	28.15	-1.020%	2,483,200	+0.568%
2025-01-27	28.0300	28.4600	27.8100	28.44	+1.282%	2,377,428	-0.457%
2025-01-24	27.8700	28.2900	27.8350	28.08	+0.753%	1,609,320	+0.819%
2025-01-23	27.8600	27.9100	27.6800	27.87	+0.180%	1,911,241	+1.579%
2025-01-22	27.8500	28.0900	27.7300	27.82	-0.144%	1,980,352	+1.761%
2025-01-21	27.5100	27.9750	27.4250	27.86	+1.568%	2,127,748	+1.615%
2025-01-17	27.7700	27.8100	27.4050	27.43	-0.255%	2,436,023	+3.208%
2025-01-16	27.5150	27.8000	27.4550	27.50	-0.218%	1,547,449	+2.945%
2025-01-15	27.9200	28.0100	27.5000	27.56	+0.036%	3,836,022	+2.721%
2025-01-14	27.5900	27.7450	27.3800	27.55	+0.401%	2,203,975	+2.759%
2025-01-13	26.9500	27.4600	26.7800	27.44	+1.705%	2,752,656	+3.171%
2025-01-10	27.3600	27.5550	26.9700	26.98	-1.784%	2,310,179	+4.930%
2025-01-08	27.6000	28.0500	27.1700	27.47	-0.471%	2,517,473	+3.058%
2025-01-07	27.6000	27.8250	27.4400	27.60	+0.583%	2,263,459	+2.572%
2025-01-06	27.5400	27.8900	27.3400	27.44	-0.399%	1,877,650	+3.171%
2025-01-03	27.6100	27.6100	27.1320	27.55	+0.328%	1,475,434	+2.759%
2025-01-02	27.6000	27.8000	27.4100	27.46	-0.290%	1,931,704	+3.095%
2024-12-31	27.6300	27.7800	27.4800	27.54	+0.218%	1,482,203	+2.796%
2024-12-30	27.5800	27.6100	27.1200	27.48	-1.116%	1,751,437	+3.020%
2024-12-27	27.9900	28.1100	27.6900	27.79	-1.279%	1,538,774	+1.871%
2024-12-26	28.0800	28.1600	27.9550	28.15	-0.354%	1,298,710	+0.568%
2024-12-24	28.1400	28.2600	27.9500	28.25	+0.713%	861,800	+0.212%
2024-12-23	27.9700	28.2700	27.8900	28.05	+0.682%	1,935,003	+0.927%
2024-12-20	27.4900	27.9700	27.4600	27.86	+0.905%	4,159,014	+1.615%
2024-12-19	27.7200	28.2300	27.6000	27.61	-0.253%	1,683,232	+2.535%
2024-12-18	28.3900	28.6100	27.6500	27.68	-2.018%	1,887,144	+2.276%
2024-12-17	28.5000	28.7200	28.2400	28.25	-1.396%	2,085,842	+0.212%
2024-12-16	28.6100	28.9200	28.4300	28.65	+0.140%	1,588,372	-1.187%
2024-12-13	28.8800	28.9350	28.5550	28.61	-1.277%	1,265,231	-1.049%
2024-12-12	29.0000	29.2600	28.9400	28.98	-0.310%	1,619,134	-2.312%
2024-12-11	29.2200	29.3800	28.9250	29.07	+0.034%	2,620,801	-2.614%
2024-12-10	29.4100	29.4450	29.0050	29.06	-1.089%	2,069,026	-2.581%
2024-12-09	29.3400	29.5550	29.2600	29.38	+0.102%	1,619,687	-3.642%
2024-12-06	29.3800	29.4900	29.2100	29.35	-0.576%	1,373,994	-3.543%
2024-12-05	29.5000	29.8500	29.4800	29.52	-0.438%	1,849,494	-4.099%
2024-12-04	29.8600	29.9500	29.5600	29.65	-0.703%	1,871,119	-4.519%
2024-12-03	29.5700	29.9450	29.3800	29.86	+1.392%	2,499,971	-5.191%
2024-12-02	29.2400	29.5450	29.1500	29.45	+0.341%	2,376,520	-3.871%
2024-11-29	28.9900	29.4700	28.9900	29.35	+1.033%	1,133,427	-3.543%
2024-11-27	29.3000	29.4100	29.0100	29.05	-0.786%	1,787,170	-2.547%
2024-11-26	29.3700	29.5200	29.1850	29.28	-0.611%	1,489,547	-3.313%
2024-11-25	29.5500	29.6700	29.3900	29.46	-0.102%	3,576,474	-3.904%
2024-11-22	29.5300	29.8950	29.4500	29.49	-0.169%	2,494,620	-4.001%
2024-11-21	29.2500	29.6200	28.7200	29.54	+1.338%	2,852,289	-4.164%
2024-11-20	28.8200	29.2100	28.7250	29.15	+1.215%	3,917,901	-2.882%
2024-11-19	28.2200	28.8400	28.2200	28.80	+0.664%	3,496,710	-1.701%
2024-11-18	28.6500	28.8800	28.5100	28.61	-0.035%	2,848,442	-1.049%
2024-11-15	29.0400	29.3500	28.6100	28.62	-1.683%	3,878,645	-1.083%
2024-11-14	28.6600	29.1600	28.5400	29.11	+0.901%	3,396,953	-2.748%
2024-11-13	29.5000	29.5800	28.8350	28.85	-1.637%	2,123,585	-1.872%
2024-11-12	29.2500	29.5050	29.1000	29.33	+0.342%	3,681,271	-3.478%
2024-11-11	29.5200	29.9900	29.1800	29.23	-0.982%	3,303,006	-3.147%
2024-11-08	28.8600	30.0350	28.5200	29.52	+1.235%	4,295,265	-4.099%
2024-11-07	29.0000	29.3400	28.9300	29.16	+0.725%	3,026,458	-2.915%
2024-11-06	28.7500	29.1300	28.6700	28.95	+3.950%	2,168,296	-2.211%
2024-11-05	27.3100	27.9450	27.3100	27.85	+1.568%	2,073,492	+1.652%
2024-11-04	27.5500	27.7200	27.3200	27.42	+0.366%	2,253,758	+3.246%
2024-11-01	27.2100	27.4300	27.0500	27.32	+0.257%	2,241,167	+3.624%
2024-10-31	27.2500	27.3750	27.1000	27.25	-0.110%	3,543,329	+3.890%
2024-10-30	27.3000	27.7400	27.2600	27.28	-0.183%	1,885,490	+3.776%
2024-10-29	26.5100	27.3750	26.4300	27.33	+3.093%	2,742,522	+3.586%
2024-10-28	26.2200	26.6300	26.0300	26.51	+2.001%	3,337,852	+6.790%
2024-10-25	25.9900	26.2000	25.9350	25.99	+0.154%	1,447,264	+8.927%
2024-10-24	25.9000	26.0550	25.8000	25.95	+0.270%	1,543,280	+9.094%
2024-10-23	26.1100	26.2000	25.7900	25.88	-0.881%	1,654,944	+9.389%
2024-10-22	26.2800	26.4300	25.9900	26.11	-0.836%	1,553,960	+8.426%
2024-10-21	26.2700	26.5900	26.2650	26.33	0.000%	1,197,887	+7.520%
2024-10-18	26.4900	26.5100	26.2900	26.33	-0.416%	2,174,506	+7.520%
2024-10-17	26.4200	26.5800	26.2600	26.44	+0.265%	1,330,221	+7.073%
2024-10-16	26.5500	26.6200	26.3550	26.37	-0.378%	1,676,541	+7.357%
2024-10-15	26.1800	26.7400	26.0500	26.47	+1.651%	2,651,184	+6.951%
2024-10-14	25.9900	26.1050	25.7800	26.04	+0.424%	1,481,322	+8.717%
2024-10-11	25.6600	26.1200	25.6600	25.93	+0.974%	1,845,643	+9.179%
2024-10-10	26.2400	26.3200	25.6550	25.68	-2.283%	1,994,919	+10.241%
2024-10-09	25.9400	26.4400	25.9300	26.28	+1.428%	2,070,153	+7.725%
2024-10-08	26.0500	26.0800	25.5500	25.91	-0.308%	2,638,203	+9.263%
2024-10-07	26.0000	26.1650	25.9350	25.99	-0.574%	1,531,560	+8.927%
2024-10-04	26.2300	26.4450	25.9950	26.14	+0.461%	1,114,767	+8.301%
2024-10-03	26.0700	26.1800	25.8900	26.02	-0.649%	1,524,267	+8.801%
2024-10-02	26.0680	26.4850	26.0680	26.19	-0.833%	1,236,024	+8.095%
2024-10-01	26.6100	26.7300	26.1550	26.41	-0.826%	2,479,243	+7.194%
2024-09-30	26.5100	26.7200	26.2850	26.63	+0.491%	3,528,553	+6.309%
2024-09-27	26.5700	26.7700	26.4200	26.50	+0.455%	1,462,464	+6.830%
2024-09-26	26.4400	26.5400	26.2900	26.38	+0.495%	1,585,232	+7.316%
2024-09-25	26.6900	26.7600	26.2050	26.25	-1.722%	1,589,400	+7.848%
2024-09-24	26.4900	26.7100	26.4400	26.71	+0.831%	1,384,283	+5.990%
2024-09-23	26.3200	26.5700	26.2300	26.49	+0.569%	1,814,669	+6.871%
2024-09-20	26.5300	26.6000	26.0350	26.34	-0.754%	6,687,089	+7.479%
2024-09-19	26.8700	26.9600	26.5200	26.54	+0.340%	1,775,495	+6.669%
2024-09-18	26.3800	26.8700	26.3400	26.45	+0.418%	2,418,185	+7.032%
2024-09-17	26.2000	26.5950	26.1000	26.34	+0.958%	2,344,175	+7.479%
2024-09-16	26.1400	26.1800	25.8800	26.09	-0.191%	2,361,534	+8.509%
2024-09-13	26.1000	26.2600	26.0500	26.14	+0.693%	2,001,443	+8.301%
2024-09-12	25.9100	26.0450	25.7350	25.96	+0.039%	2,216,856	+9.052%
2024-09-11	26.2400	26.2900	25.7150	25.95	-1.630%	2,084,149	+9.094%
2024-09-10	26.7200	26.7750	26.1000	26.38	-0.827%	3,448,649	+7.316%
2024-09-09	26.6300	26.8200	26.5450	26.60	+0.113%	2,030,047	+6.429%
2024-09-06	27.0000	27.1800	26.4550	26.57	-1.337%	2,920,645	+6.549%
2024-09-05	27.1700	27.2300	26.6600	26.93	-0.774%	2,178,636	+5.124%
2024-09-04	26.9300	27.6000	26.8850	27.14	+0.630%	2,423,258	+4.311%
2024-09-03	28.0800	28.1900	26.8200	26.97	-4.801%	4,013,325	+4.968%
2024-08-30	27.9700	28.3600	27.9510	28.33	+1.724%	2,133,078	-0.071%
2024-08-29	28.1100	28.2900	27.7200	27.85	-0.819%	2,840,816	+1.652%
2024-08-28	27.9800	28.4800	27.9700	28.08	+0.357%	1,301,037	+0.819%
2024-08-27	28.0200	28.1400	27.7750	27.98	-0.143%	1,287,826	+1.179%
2024-08-26	28.2100	28.4600	27.9900	28.02	-0.426%	1,188,295	+1.035%
2024-08-23	28.0800	28.2650	27.9300	28.14	+1.078%	1,332,814	+0.604%
2024-08-22	27.9200	27.9300	27.6900	27.84	+0.252%	1,638,428	+1.688%
2024-08-21	27.5700	27.7900	27.3900	27.77	+1.387%	1,421,257	+1.945%
2024-08-20	27.8200	27.9300	27.2500	27.39	-1.546%	1,938,284	+3.359%
2024-08-19	27.4500	27.8200	27.3800	27.82	+1.533%	1,583,346	+1.761%
2024-08-16	27.4500	27.6300	27.3500	27.40	-0.653%	2,581,529	+3.321%
2024-08-15	27.3400	27.6800	27.2900	27.58	+0.952%	3,716,457	+2.647%
2024-08-14	27.4900	27.6000	27.2900	27.32	-0.799%	1,624,406	+3.624%
2024-08-13	27.1700	27.6650	27.0800	27.54	+1.586%	2,621,167	+2.796%
2024-08-12	27.6300	27.8300	27.0600	27.11	-2.271%	2,979,215	+4.426%
2024-08-09	27.1000	27.9550	26.9000	27.74	+3.585%	5,081,179	+2.055%
2024-08-08	26.1300	26.9350	26.0000	26.78	+2.842%	4,203,450	+5.713%
2024-08-07	26.4200	26.4800	25.9200	26.04	-0.077%	4,155,048	+8.717%
2024-08-06	25.5300	26.1600	25.4100	26.06	+2.558%	5,430,625	+8.634%
2024-08-05	25.9500	25.9500	25.1350	25.41	-3.384%	3,562,493	+11.413%
2024-08-02	26.7600	26.9650	25.9900	26.30	-3.202%	2,928,256	+7.643%
2024-08-01	27.7300	27.8050	26.9450	27.17	-1.487%	2,567,099	+4.196%
2024-07-31	27.6600	27.7500	27.4700	27.58	+0.584%	3,442,198	+2.647%
2024-07-30	27.8000	27.8300	27.2600	27.42	-0.975%	2,288,807	+3.246%
2024-07-29	27.7000	27.8000	27.5500	27.69	+0.728%	1,603,237	+2.239%
2024-07-26	27.3400	27.6400	27.0500	27.49	+1.252%	2,172,527	+2.983%
2024-07-25	27.4400	27.6450	27.1450	27.15	-0.586%	2,039,232	+4.273%
2024-07-24	28.0300	28.0300	27.2900	27.31	-2.811%	1,762,667	+3.662%
2024-07-23	27.6900	28.2000	27.5753	28.10	+1.334%	2,243,969	+0.747%
2024-07-22	27.5000	27.8700	27.2100	27.73	+1.315%	2,299,354	+2.092%
2024-07-19	27.7700	27.8450	27.2450	27.37	-1.476%	3,142,327	+3.434%
2024-07-18	28.0200	28.1300	27.6800	27.78	-0.750%	2,245,436	+1.908%
2024-07-17	28.3800	28.4900	27.8700	27.99	-1.582%	3,759,315	+1.143%
2024-07-16	27.8000	28.6200	27.7500	28.44	+2.671%	4,306,499	-0.457%
2024-07-15	27.7400	27.9300	27.5300	27.70	-0.144%	2,481,145	+2.202%
2024-07-12	27.9200	28.0900	27.6950	27.74	-0.359%	3,342,948	+2.055%
2024-07-11	27.9500	28.0300	27.8100	27.84	+0.180%	2,099,686	+1.688%
2024-07-10	27.8300	27.9000	27.6300	27.79	+0.253%	1,651,796	+1.871%
2024-07-09	27.2100	27.8800	27.0700	27.72	+1.725%	3,160,430	+2.128%
2024-07-08	27.6500	27.7700	27.1700	27.25	-0.837%	2,297,276	+3.890%
2024-07-05	27.6100	27.6500	27.3905	27.48	-0.651%	1,742,861	+3.020%
2024-07-03	27.6600	27.8300	27.6100	27.66	+0.109%	1,053,971	+2.350%
2024-07-02	27.1600	27.6450	27.0920	27.63	+1.246%	2,267,445	+2.461%
2024-07-01	27.5600	27.8600	27.2750	27.29	-1.016%	2,001,497	+3.738%
2024-06-28	27.6600	27.9400	27.4100	27.57	-0.433%	4,730,335	+2.684%
2024-06-27	27.8800	27.9200	27.6300	27.69	-0.646%	1,929,548	+2.239%
2024-06-26	27.8700	27.9900	27.6800	27.87	0.000%	1,742,988	+1.579%
2024-06-25	27.5200	27.8900	27.3600	27.87	+1.309%	2,372,504	+1.579%
2024-06-24	26.9600	27.5300	26.9150	27.51	+2.458%	2,558,480	+2.908%
2024-06-21	26.9600	27.1300	26.6000	26.85	-0.186%	8,305,131	+5.438%
2024-06-20	26.9200	27.2200	26.8350	26.90	-0.407%	1,799,716	+5.242%
2024-06-18	26.8000	27.1200	26.6000	27.01	+0.558%	1,941,325	+4.813%
2024-06-17	27.0800	27.0800	26.7350	26.86	-0.812%	1,767,816	+5.398%
2024-06-14	27.0200	27.1550	26.7750	27.08	-0.405%	2,403,221	+4.542%
2024-06-13	27.4500	27.4500	27.0000	27.19	-1.307%	1,215,322	+4.119%
2024-06-12	27.6700	27.7400	27.4200	27.55	+0.731%	1,297,525	+2.759%
2024-06-11	27.0900	27.4500	27.0850	27.35	+0.515%	1,590,580	+3.510%
2024-06-10	27.0700	27.2500	26.9800	27.21	+0.074%	1,402,354	+4.043%
2024-06-07	27.6100	27.6100	27.1200	27.19	-1.877%	3,087,995	+4.119%
2024-06-06	27.8600	27.9200	27.6650	27.71	-0.645%	2,327,766	+2.165%
2024-06-05	27.2600	27.9150	27.1600	27.89	+2.424%	2,155,404	+1.506%
2024-06-04	27.1800	27.4500	27.0500	27.23	-0.220%	2,471,459	+3.966%
2024-06-03	27.3900	27.4700	27.0900	27.29	+0.368%	1,896,889	+3.738%
2024-05-31	26.8100	27.2100	26.7400	27.19	+1.003%	3,696,053	+4.119%
2024-05-30	26.7000	26.9600	26.5200	26.92	+1.089%	1,914,428	+5.163%
2024-05-29	26.3900	26.7400	26.3900	26.63	0.000%	1,838,150	+6.309%
2024-05-28	26.7700	26.9400	26.5500	26.63	-0.411%	3,075,284	+6.309%
2024-05-24	25.9800	26.8000	25.8800	26.74	+3.323%	2,047,463	+5.871%
2024-05-23	26.5100	26.6600	25.8300	25.88	-0.270%	2,652,429	+9.389%
2024-05-22	26.2600	26.3300	25.9400	25.95	-1.293%	2,701,247	+9.094%
2024-05-21	26.3700	26.4550	26.1650	26.29	-0.492%	1,548,728	+7.684%
2024-05-20	26.3300	26.4400	26.2150	26.42	+0.494%	1,533,496	+7.154%
2024-05-17	26.4100	26.4100	26.1200	26.29	-0.038%	1,842,206	+7.684%
2024-05-16	26.0250	26.5350	26.0250	26.30	+1.193%	2,765,234	+7.643%
2024-05-15	25.7600	26.0550	25.6700	25.99	+1.643%	2,359,627	+8.927%
2024-05-14	25.5300	25.6600	25.3600	25.57	+0.432%	2,807,404	+10.716%
2024-05-13	25.1888	25.5550	25.0900	25.46	+1.718%	3,308,523	+11.194%
2024-05-10	24.8000	25.0700	24.5900	25.03	+1.009%	4,253,397	+13.104%
2024-05-09	23.1500	24.9200	22.6500	24.78	+2.651%	8,119,024	+14.245%
2024-05-08	24.1200	24.3100	23.9800	24.14	-1.147%	5,426,265	+17.274%
2024-05-07	24.7900	24.8300	24.3000	24.42	-0.570%	4,694,089	+15.930%
2024-05-06	24.5300	24.6300	24.2200	24.56	+0.368%	3,244,818	+15.269%
2024-05-03	24.1700	24.5250	24.1700	24.47	+1.958%	2,622,506	+15.693%
2024-05-02	23.9300	24.0650	23.7350	24.00	+0.671%	2,863,791	+17.958%
2024-05-01	23.7100	24.1000	23.6900	23.84	+0.168%	2,895,207	+18.750%
2024-04-30	24.1100	24.2300	23.6300	23.80	-1.572%	4,440,825	+18.950%
2024-04-29	24.3400	24.5150	24.1600	24.18	-0.165%	1,871,459	+17.080%
2024-04-26	24.1700	24.3200	23.9900	24.22	+0.041%	1,620,616	+16.887%
2024-04-25	24.3900	24.5200	23.9850	24.21	-1.425%	1,984,505	+16.935%
2024-04-24	24.5700	24.7200	24.4800	24.56	-0.203%	1,782,295	+15.269%
2024-04-23	24.4800	24.7250	24.4800	24.61	+0.737%	1,154,615	+15.035%
2024-04-22	24.2100	24.5350	24.0950	24.43	+1.707%	2,041,589	+15.882%
2024-04-19	24.0300	24.1100	23.9450	24.02	-0.042%	1,404,702	+17.860%
2024-04-18	24.3100	24.3500	23.9800	24.03	-0.497%	1,180,437	+17.811%
2024-04-17	24.3100	24.3600	24.1400	24.15	+0.207%	1,537,736	+17.226%
2024-04-16	24.1300	24.2550	23.9350	24.10	-0.741%	1,511,656	+17.469%
2024-04-15	24.5800	24.7500	24.1850	24.28	-0.328%	2,163,845	+16.598%
2024-04-12	24.7000	24.7900	24.2950	24.36	-2.247%	2,335,529	+16.215%
2024-04-11	24.8700	25.0300	24.7700	24.92	+0.362%	2,431,233	+13.604%
2024-04-10	25.1300	25.4000	24.7900	24.83	-2.666%	3,853,558	+14.015%
2024-04-09	25.8600	25.9600	25.4000	25.51	-0.894%	2,921,403	+10.976%
2024-04-08	25.8000	25.9200	25.6700	25.74	+0.312%	2,429,618	+9.984%
2024-04-05	25.5400	25.8050	25.5006	25.66	+0.431%	2,048,666	+10.327%
2024-04-04	25.8600	26.1400	25.4800	25.55	-0.777%	3,311,077	+10.802%
2024-04-03	25.5100	25.7650	25.3150	25.75	+0.941%	2,111,299	+9.942%
2024-04-02	25.6700	25.7950	25.4500	25.51	-1.162%	1,875,084	+10.976%
2024-04-01	26.1900	26.2100	25.6500	25.81	-1.413%	2,248,662	+9.686%
2024-03-28	26.3700	26.5300	26.1700	26.18	-0.418%	3,432,629	+8.136%
2024-03-27	26.2400	26.4750	26.0500	26.29	+0.844%	2,041,063	+7.684%
2024-03-26	26.1500	26.3487	26.0200	26.07	+0.154%	1,926,089	+8.592%
2024-03-25	25.9800	26.1150	25.8450	26.03	+0.502%	2,075,656	+8.759%
2024-03-22	26.1900	26.2400	25.8850	25.90	-1.183%	1,741,185	+9.305%
2024-03-21	25.9600	26.2500	25.9550	26.21	+1.158%	2,519,456	+8.012%
2024-03-20	25.6400	25.9600	25.6200	25.91	+0.660%	2,442,739	+9.263%
2024-03-19	25.4800	25.8050	25.3400	25.74	+1.139%	2,231,044	+9.984%
2024-03-18	25.6500	25.7700	25.3150	25.45	-0.235%	3,165,741	+11.238%
2024-03-15	25.9600	26.3100	25.4700	25.51	-2.223%	6,474,628	+10.976%
2024-03-14	26.2600	26.2800	25.9250	26.09	-0.987%	2,612,298	+8.509%
2024-03-13	26.3600	26.4700	26.1900	26.35	+0.076%	2,974,623	+7.438%
2024-03-12	26.5200	26.6950	26.3100	26.33	-0.566%	2,561,374	+7.520%
2024-03-11	26.4100	27.2000	26.1150	26.48	+0.532%	4,101,119	+6.911%
2024-03-08	26.2100	26.5900	26.2100	26.34	+0.765%	2,395,343	+7.479%
2024-03-07	26.0700	26.3600	26.0000	26.14	+0.423%	2,535,207	+8.301%
2024-03-06	26.1100	26.1350	25.8550	26.03	+0.618%	3,096,318	+8.759%
2024-03-05	25.7400	25.9500	25.5000	25.87	-0.231%	2,788,895	+9.432%
2024-03-04	26.3900	26.4600	25.7600	25.93	-1.519%	3,327,562	+9.179%
2024-03-01	26.8800	26.8800	26.2300	26.33	-2.046%	3,534,820	+7.520%
2024-02-29	26.6000	26.9500	26.4330	26.88	+2.089%	6,586,480	+5.320%
2024-02-28	26.3700	26.4900	26.2300	26.33	-0.378%	1,823,378	+7.520%
2024-02-27	26.3900	26.4550	26.2300	26.43	+0.266%	1,678,281	+7.113%
2024-02-26	26.4300	26.4600	26.1900	26.36	-0.265%	2,356,634	+7.398%
2024-02-23	26.5100	26.5825	26.3900	26.43	-0.302%	2,088,355	+7.113%
2024-02-22	26.2900	26.5400	26.1000	26.51	+1.649%	2,018,868	+6.790%
2024-02-21	26.1100	26.5000	25.8400	26.08	-0.648%	2,653,865	+8.551%
2024-02-20	26.1700	26.3850	26.1450	26.25	+0.038%	3,964,961	+7.848%
2024-02-16	26.5000	26.5900	26.2150	26.24	-0.981%	1,712,864	+7.889%
2024-02-15	26.0500	26.6900	25.9850	26.50	+1.884%	2,898,499	+6.830%
2024-02-14	25.9600	26.1200	25.7650	26.01	+0.970%	2,709,046	+8.843%
2024-02-13	25.8700	25.8700	25.4200	25.76	-1.189%	3,933,798	+9.899%
2024-02-12	26.2000	26.3150	25.9750	26.07	+0.115%	3,202,132	+8.592%
2024-02-09	25.9400	26.1850	25.7000	26.04	+0.774%	4,479,972	+8.717%
2024-02-08	26.8800	28.0000	25.4300	25.84	+6.469%	9,683,668	+9.559%
2024-02-07	24.6800	24.7500	23.7200	24.27	-1.661%	5,263,697	+16.646%
2024-02-06	24.3500	24.6950	24.2400	24.68	+2.195%	2,339,378	+14.708%
2024-02-05	24.4700	24.6200	24.1000	24.15	-2.227%	5,426,683	+17.226%
2024-02-02	24.6800	24.8000	24.4600	24.70	-0.283%	2,295,970	+14.615%
2024-02-01	24.6900	24.7800	24.3100	24.77	+0.528%	2,134,338	+14.291%
2024-01-31	24.8400	25.0150	24.5600	24.64	-0.645%	3,373,163	+14.894%
2024-01-30	25.0000	25.0700	24.6500	24.80	-1.156%	3,094,199	+14.153%
2024-01-29	24.7400	25.1100	24.6300	25.09	+1.415%	1,860,480	+12.834%
2024-01-26	24.7200	24.9550	24.7200	24.74	+0.162%	1,975,499	+14.430%
2024-01-25	24.9100	25.0500	24.6400	24.70	+0.284%	2,665,097	+14.615%
2024-01-24	24.5700	24.7550	24.4900	24.63	+1.316%	2,040,598	+14.941%
2024-01-23	24.4500	24.5550	24.1000	24.31	+0.247%	2,439,880	+16.454%
2024-01-22	24.1300	24.3200	24.0400	24.25	+0.916%	2,174,362	+16.742%
2024-01-19	23.6600	24.0550	23.5000	24.03	+1.908%	2,277,289	+17.811%
2024-01-18	23.4800	23.6650	23.2850	23.58	+0.426%	2,381,813	+20.059%
2024-01-17	23.4500	23.7250	23.4000	23.48	-1.137%	2,460,628	+20.571%
2024-01-16	24.1200	24.2300	23.5600	23.75	-2.021%	2,774,147	+19.200%
2024-01-12	24.4000	24.5500	24.0900	24.24	+0.083%	2,881,959	+16.790%
2024-01-11	24.2000	24.2700	23.8950	24.22	+0.124%	2,035,813	+16.887%
2024-01-10	24.1700	24.4000	24.1050	24.19	-0.247%	1,604,858	+17.032%
2024-01-09	24.3900	24.5700	24.2400	24.25	-1.583%	1,874,120	+16.742%
2024-01-08	24.3700	24.6700	24.2100	24.64	+0.860%	2,095,529	+14.894%
2024-01-05	24.2600	24.6550	24.2600	24.43	+0.784%	3,243,919	+15.882%
2024-01-04	24.3600	24.4250	24.0650	24.24	-0.247%	2,735,828	+16.790%
2024-01-03	24.2400	24.5200	24.0300	24.30	-0.491%	2,362,020	+16.502%
2024-01-02	24.3700	24.4500	24.1500	24.42	-0.530%	2,018,449	+15.930%
2023-12-29	24.5100	24.8100	24.4900	24.55	-0.325%	2,162,542	+15.316%
2023-12-28	24.5400	24.7700	24.4300	24.63	+0.860%	1,750,076	+14.941%
2023-12-27	24.1400	24.5850	23.9742	24.42	+1.202%	1,822,406	+15.930%
2023-12-26	23.7900	24.1650	23.6800	24.13	+1.387%	1,126,531	+17.323%
2023-12-22	23.8200	23.8950	23.6550	23.80	+0.422%	1,202,044	+18.950%
2023-12-21	23.5800	23.7400	23.4300	23.70	+1.196%	1,542,326	+19.451%
2023-12-20	23.7500	23.9100	23.3750	23.42	-1.348%	2,133,257	+20.880%
2023-12-19	23.4900	23.8000	23.4300	23.74	+1.670%	1,787,868	+19.250%
2023-12-18	23.4000	23.4700	23.1950	23.35	-0.214%	2,269,768	+21.242%
2023-12-15	23.3100	23.4800	23.0950	23.40	+0.429%	5,849,344	+20.983%
2023-12-14	22.9700	23.4550	22.9150	23.30	+2.734%	3,639,381	+21.502%
2023-12-13	21.9800	22.7100	21.8800	22.68	+3.091%	3,430,535	+24.824%
2023-12-12	22.1400	22.2000	21.8500	22.00	-0.317%	2,398,130	+28.682%
2023-12-11	22.0200	22.1800	21.8900	22.07	+0.593%	1,467,157	+28.274%
2023-12-08	21.9200	22.0900	21.7100	21.94	-0.046%	1,801,549	+29.034%
2023-12-07	21.9200	21.9850	21.6500	21.95	+0.734%	1,691,716	+28.975%
2023-12-06	21.8800	22.0000	21.7300	21.79	+0.092%	2,002,177	+29.922%
2023-12-05	21.9300	21.9300	21.5200	21.77	-1.315%	2,831,030	+30.041%
2023-12-04	22.0600	22.5000	22.0000	22.06	-0.406%	2,369,523	+28.332%
2023-12-01	22.1000	22.2800	21.9950	22.15	+0.499%	2,173,659	+27.810%
2023-11-30	22.2900	22.3300	21.8850	22.04	-1.343%	4,690,437	+28.448%
2023-11-29	22.3300	22.4700	22.0200	22.34	+0.045%	2,686,534	+26.723%
2023-11-28	22.3900	22.5500	22.2600	22.33	-0.268%	3,006,706	+26.780%
2023-11-27	21.9700	22.4250	21.8250	22.39	+1.726%	2,943,391	+26.440%