Dark

NWSA
News Corporation Class A Common Stock
stock NASDAQ

At Close

Jul 10, 2026 3:59:57 PM EDT

27.36USD-0.455%(-0.13)2,165,717

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2026 9:27:30 AM EDT

26.87USD-2.255%(-0.62)0

After-hours

Jul 10, 2026 4:01:30 PM EDT

27.32USD-0.164%(-0.04)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	27.8100	27.9100	27.1900	27.3700	-0.437%	2,165,717	0.000%
2026-07-09	26.7000	27.5250	26.7000	27.4900	+2.882%	3,529,660	-0.437%
2026-07-08	27.0200	27.1100	26.6000	26.7200	-0.743%	3,656,615	+2.433%
2026-07-07	27.0300	27.2000	26.7900	26.9200	+1.051%	3,721,537	+1.672%
2026-07-06	26.4900	26.7150	26.1900	26.6400	0.000%	4,397,505	+2.740%
2026-07-02	25.7500	26.6700	25.4800	26.6400	+3.336%	6,226,994	+2.740%
2026-07-01	24.9100	26.3600	24.7900	25.7800	+3.826%	7,135,460	+6.168%
2026-06-30	25.1600	25.3950	24.5950	24.8300	-1.702%	13,662,924	+10.230%
2026-06-29	25.6600	25.9100	25.1400	25.2600	-0.590%	4,293,851	+8.353%
2026-06-26	25.2400	25.6300	25.2400	25.4100	+1.518%	6,568,575	+7.713%
2026-06-25	25.3200	25.4000	24.9900	25.0300	-0.793%	4,379,721	+9.349%
2026-06-24	25.2400	25.7000	25.0000	25.2300	+1.001%	6,930,347	+8.482%
2026-06-23	24.6400	25.0400	24.4100	24.9800	+1.503%	6,682,898	+9.568%
2026-06-22	26.0200	26.0200	24.3450	24.6100	-2.650%	7,680,182	+11.215%
2026-06-18	25.9800	25.9900	24.9200	25.2800	-2.694%	28,709,389	+8.267%
2026-06-17	25.4790	26.5900	25.4790	25.9800	+0.193%	6,176,551	+5.350%
2026-06-16	25.7200	25.9900	25.1450	25.9300	+0.895%	7,032,436	+5.553%
2026-06-15	25.6800	25.8250	25.2800	25.7000	+0.078%	7,544,769	+6.498%
2026-06-12	26.7150	26.7450	25.5200	25.6800	-2.339%	6,804,002	+6.581%
2026-06-11	26.8900	26.9600	26.2400	26.2950	-2.503%	3,979,333	+4.088%
2026-06-10	27.3300	27.6200	26.9500	26.9700	-0.846%	3,456,554	+1.483%
2026-06-09	27.1600	27.4850	26.9850	27.2000	+0.517%	4,691,837	+0.625%
2026-06-08	27.1200	27.1600	26.4900	27.0600	-0.734%	3,907,317	+1.146%
2026-06-05	26.9400	27.2800	26.8850	27.2600	+1.565%	3,633,690	+0.404%
2026-06-04	26.4200	26.9950	26.2750	26.8400	+3.033%	3,644,081	+1.975%
2026-06-03	26.1600	26.3600	25.8400	26.0500	-1.363%	3,579,060	+5.067%
2026-06-02	26.8500	27.0600	26.1800	26.4100	-1.455%	6,084,001	+3.635%
2026-06-01	26.1400	26.8700	25.9900	26.8000	+2.682%	3,495,766	+2.127%
2026-05-29	26.4200	26.4900	25.9850	26.1000	-1.584%	6,607,798	+4.866%
2026-05-28	26.4500	26.7000	26.2450	26.5200	-0.338%	3,007,523	+3.205%
2026-05-27	26.1800	27.0400	26.0600	26.6100	+1.565%	4,729,406	+2.856%
2026-05-26	25.8750	26.3050	25.7600	26.2000	+1.197%	3,507,205	+4.466%
2026-05-22	26.2600	26.5000	25.6250	25.8900	-1.409%	3,844,018	+5.716%
2026-05-21	25.7900	26.3450	25.6500	26.2600	+1.901%	4,480,213	+4.227%
2026-05-20	26.1400	26.1950	25.5800	25.7700	-1.791%	3,991,841	+6.209%
2026-05-19	26.2700	26.6150	26.0650	26.2400	-0.114%	3,383,364	+4.306%
2026-05-18	25.9400	26.3500	25.9400	26.2700	+1.350%	3,185,091	+4.187%
2026-05-15	26.2500	26.4500	25.7900	25.9200	-1.257%	3,342,467	+5.594%
2026-05-14	26.7300	26.8800	26.0400	26.2500	-1.538%	4,241,284	+4.267%
2026-05-13	26.4200	26.8750	26.4200	26.6600	+0.452%	3,960,325	+2.663%
2026-05-12	27.0100	27.2100	26.3050	26.5400	-1.740%	5,325,040	+3.127%
2026-05-11	27.3600	27.7300	26.3700	27.0100	-0.037%	6,803,633	+1.333%
2026-05-08	26.8100	27.0300	25.9700	27.0200	-0.074%	8,656,943	+1.295%
2026-05-07	26.2000	27.0600	26.0400	27.0400	+3.206%	7,251,259	+1.220%
2026-05-06	25.7000	26.5550	25.7000	26.2000	+2.987%	5,924,588	+4.466%
2026-05-05	26.2000	26.2400	25.2750	25.4400	-1.395%	5,009,376	+7.586%
2026-05-04	26.2000	26.3900	25.7800	25.8000	-1.677%	4,263,226	+6.085%
2026-05-01	26.0900	26.7000	26.0900	26.2400	-0.304%	4,174,370	+4.306%
2026-04-30	26.0100	26.5800	25.9400	26.3200	+0.305%	4,311,120	+3.989%
2026-04-29	26.0900	26.2650	25.8401	26.2400	+0.306%	3,458,148	+4.306%
2026-04-28	26.5600	26.6450	26.1350	26.1600	-0.947%	4,298,372	+4.625%
2026-04-27	26.1200	26.6050	26.1200	26.4100	+0.802%	2,867,890	+3.635%
2026-04-24	26.4900	26.5350	26.0800	26.2000	-0.418%	3,561,165	+4.466%
2026-04-23	26.5400	26.6700	25.9400	26.3100	-1.276%	3,151,978	+4.029%
2026-04-22	26.2300	26.8750	25.8700	26.6500	+0.871%	3,005,335	+2.702%
2026-04-21	25.9500	26.5150	25.8100	26.4200	+1.733%	3,739,979	+3.596%
2026-04-20	25.9700	26.1150	25.8400	25.9700	-0.154%	2,400,655	+5.391%
2026-04-17	25.8200	26.2150	25.5900	26.0100	+0.853%	2,646,200	+5.229%
2026-04-16	25.4700	25.8700	25.3600	25.7900	+1.816%	3,079,060	+6.126%
2026-04-15	25.2800	25.5600	25.1300	25.3300	+1.199%	3,202,091	+8.054%
2026-04-14	24.9600	25.4000	24.9150	25.0300	+0.361%	2,835,526	+9.349%
2026-04-13	24.4100	24.9600	24.4000	24.9400	+1.879%	3,761,087	+9.743%
2026-04-10	24.5000	24.7250	24.4200	24.4800	-0.447%	2,597,430	+11.806%
2026-04-09	24.7700	24.8900	24.4800	24.5900	-1.205%	3,109,994	+11.305%
2026-04-08	24.6000	24.9650	24.6000	24.8900	+1.883%	3,687,820	+9.964%
2026-04-07	24.3500	24.6500	24.3500	24.4300	-0.163%	2,754,590	+12.034%
2026-04-06	24.3900	24.6900	24.2186	24.4700	+0.287%	2,669,686	+11.851%
2026-04-02	24.5300	24.6900	24.0750	24.4000	-1.255%	4,775,653	+12.172%
2026-04-01	25.0300	25.4250	24.5000	24.7100	-0.882%	5,604,638	+10.765%
2026-03-31	25.0700	25.5100	24.6200	24.9300	+0.605%	30,508,068	+9.787%
2026-03-30	24.3800	24.8300	24.3200	24.7800	+2.228%	5,405,724	+10.452%
2026-03-27	24.1800	24.4700	23.8950	24.2400	-0.082%	4,715,706	+12.913%
2026-03-26	24.1000	24.4650	24.1000	24.2600	-0.041%	2,223,317	+12.819%
2026-03-25	24.1700	24.3550	23.7850	24.2700	+1.252%	2,832,557	+12.773%
2026-03-24	24.0200	24.2250	23.7800	23.9700	-1.195%	4,504,914	+14.184%
2026-03-23	24.4500	24.6400	24.1500	24.2600	+0.873%	4,769,519	+12.819%
2026-03-20	23.8400	24.2300	23.7800	24.0500	+0.501%	5,989,464	+13.805%
2026-03-19	24.0000	24.3960	23.5100	23.9300	-0.705%	4,228,558	+14.375%
2026-03-18	24.2300	24.5150	24.0100	24.1000	-0.986%	5,458,047	+13.568%
2026-03-17	24.3800	24.6172	24.2500	24.3400	+0.579%	3,057,201	+12.449%
2026-03-16	23.8000	24.3600	23.8000	24.2000	+2.110%	3,786,184	+13.099%
2026-03-13	23.9300	24.0050	23.5500	23.7000	+0.509%	3,298,224	+15.485%
2026-03-12	23.9200	24.2850	23.5250	23.5800	-2.723%	3,658,690	+16.073%
2026-03-11	23.9000	24.3850	23.9000	24.2400	+0.874%	3,758,577	+12.913%
2026-03-10	24.5000	24.5200	23.9200	24.0300	-2.078%	3,850,599	+13.899%
2026-03-09	24.3500	24.5950	23.9700	24.5400	-0.325%	3,224,028	+11.532%
2026-03-06	24.0400	24.6200	23.8700	24.6200	+1.400%	3,647,031	+11.170%
2026-03-05	24.1000	24.5700	24.0450	24.2800	+1.040%	2,614,752	+12.727%
2026-03-04	23.8100	24.3400	23.7850	24.0300	+0.924%	2,523,118	+13.899%
2026-03-03	23.5400	24.0800	23.5400	23.8100	-0.668%	4,172,389	+14.952%
2026-03-02	24.0000	24.1900	23.7600	23.9700	-1.317%	4,251,566	+14.184%
2026-02-27	24.2100	24.4350	23.9700	24.2900	-0.123%	4,748,581	+12.680%
2026-02-26	23.5900	24.4050	23.5900	24.3200	+3.138%	3,435,136	+12.541%
2026-02-25	23.2500	23.5850	23.0500	23.5800	+1.726%	2,910,363	+16.073%
2026-02-24	22.9100	23.4000	22.8300	23.1800	+0.783%	4,071,645	+18.076%
2026-02-23	23.4800	23.6100	22.9150	23.0000	-2.748%	4,045,644	+19.000%
2026-02-20	23.2700	23.8000	23.2000	23.6500	+1.241%	6,508,904	+15.729%
2026-02-19	23.3800	23.4550	23.1750	23.3600	+0.043%	2,943,561	+17.166%
2026-02-18	23.2200	23.4550	22.9500	23.3500	+0.690%	3,298,804	+17.216%
2026-02-17	22.7600	23.2890	22.7450	23.1900	+2.069%	4,234,911	+18.025%
2026-02-13	22.4300	22.7650	22.3100	22.7200	+1.429%	3,415,126	+20.467%
2026-02-12	23.3200	23.4450	22.2350	22.4000	-3.531%	5,436,568	+22.188%
2026-02-11	23.4900	23.6450	22.9900	23.2200	-1.527%	4,458,660	+17.873%
2026-02-10	22.8700	23.7700	22.8300	23.5800	+3.694%	5,487,025	+16.073%
2026-02-09	22.4500	22.9100	22.2000	22.7400	+1.067%	7,580,091	+20.361%
2026-02-06	24.0100	24.1600	22.4050	22.5000	-7.063%	9,160,352	+21.644%
2026-02-05	24.7700	24.8950	23.6150	24.2100	-1.944%	8,195,466	+13.052%
2026-02-04	24.7500	24.9900	24.4200	24.6900	-1.279%	7,794,087	+10.855%
2026-02-03	26.4900	26.6100	24.8500	25.0100	-6.575%	5,450,246	+9.436%
2026-02-02	27.1200	27.2100	26.5700	26.7700	-0.962%	3,253,853	+2.241%
2026-01-30	26.7700	27.0900	26.5800	27.0300	+0.971%	3,436,080	+1.258%
2026-01-29	26.6700	26.8100	26.3000	26.7700	+0.677%	3,061,062	+2.241%
2026-01-28	26.6600	26.9900	26.5200	26.5900	-0.225%	3,943,833	+2.933%
2026-01-27	26.8200	26.9050	26.5600	26.6500	-0.929%	2,787,183	+2.702%
2026-01-26	26.9200	26.9700	26.6900	26.9000	+0.261%	2,424,002	+1.747%
2026-01-23	26.6300	26.8800	26.5650	26.8300	+0.374%	2,873,709	+2.013%
2026-01-22	26.2100	26.8500	26.1700	26.7300	+2.296%	3,805,989	+2.394%
2026-01-21	26.0200	26.3200	26.0100	26.1300	+1.005%	2,520,597	+4.746%
2026-01-20	26.1200	26.4000	25.8050	25.8700	-1.448%	2,967,730	+5.798%
2026-01-16	26.7400	26.8300	26.1350	26.2500	-1.685%	3,452,102	+4.267%
2026-01-15	26.8500	26.9150	26.6050	26.7000	-0.336%	2,430,806	+2.509%
2026-01-14	26.5500	26.7900	26.5450	26.7900	+0.601%	2,420,974	+2.165%
2026-01-13	26.4700	26.6600	26.2400	26.6300	+0.339%	2,307,216	+2.779%
2026-01-12	26.3800	26.6600	26.3650	26.5400	+0.264%	2,369,040	+3.127%
2026-01-09	26.4600	26.5950	26.3300	26.4700	+0.076%	2,198,443	+3.400%
2026-01-08	26.3000	26.6950	26.2050	26.4500	+0.151%	3,099,653	+3.478%
2026-01-07	26.4700	26.6800	26.2600	26.4100	-0.189%	3,193,097	+3.635%
2026-01-06	26.1100	26.5100	26.0300	26.4600	+1.031%	3,755,083	+3.439%
2026-01-05	26.0800	26.6200	26.0300	26.1900	0.000%	3,563,003	+4.506%
2026-01-02	26.1400	26.3500	25.8900	26.1900	+0.268%	4,017,028	+4.506%
2025-12-31	26.3200	26.4100	26.0450	26.1200	-1.023%	2,164,490	+4.786%
2025-12-30	26.1500	26.4950	26.1500	26.3900	+0.533%	2,377,820	+3.714%
2025-12-29	26.2200	26.4875	26.1250	26.2500	+0.114%	2,953,581	+4.267%
2025-12-26	26.3700	26.5300	26.1700	26.2200	-0.832%	2,055,658	+4.386%
2025-12-24	26.3600	26.5500	26.2850	26.4400	+0.152%	1,606,034	+3.517%
2025-12-23	26.3000	26.4200	26.2200	26.4000	+0.495%	2,810,909	+3.674%
2025-12-22	26.1600	26.4500	26.1050	26.2700	+0.729%	3,350,629	+4.187%
2025-12-19	25.8700	26.3600	25.8000	26.0800	-0.572%	14,247,588	+4.946%
2025-12-18	26.1200	26.5500	26.0600	26.2300	+0.768%	4,113,547	+4.346%
2025-12-17	25.9000	26.2400	25.7500	26.0300	+0.541%	5,781,407	+5.148%
2025-12-16	26.0600	26.2300	25.7400	25.8900	-0.614%	5,639,097	+5.716%
2025-12-15	26.2900	26.3300	25.9950	26.0500	-0.648%	3,623,390	+5.067%
2025-12-12	26.3300	26.4600	26.1650	26.2200	+0.460%	2,532,731	+4.386%
2025-12-11	26.1800	26.4500	26.0300	26.1000	-0.077%	2,103,901	+4.866%
2025-12-10	25.9100	26.2050	25.8200	26.1200	+0.655%	2,834,361	+4.786%
2025-12-09	25.7700	26.0000	25.5750	25.9500	+0.855%	2,712,809	+5.472%
2025-12-08	26.1200	26.2300	25.5500	25.7300	-1.190%	3,639,254	+6.374%
2025-12-05	25.6200	26.1350	25.4300	26.0400	+1.600%	3,754,997	+5.108%
2025-12-04	25.6100	25.7500	25.3900	25.6300	+0.274%	2,466,998	+6.789%
2025-12-03	25.5100	25.6450	25.4050	25.5600	+0.630%	2,185,239	+7.081%
2025-12-02	25.5400	25.5500	25.1500	25.4000	-0.470%	3,032,801	+7.756%
2025-12-01	25.6000	25.8550	25.3900	25.5200	-0.623%	2,698,886	+7.249%
2025-11-28	25.6400	25.8800	25.5850	25.6800	+0.391%	1,747,992	+6.581%
2025-11-26	25.3700	25.6100	25.2900	25.5800	+0.669%	3,115,070	+6.998%
2025-11-25	25.4800	25.6300	25.1300	25.4100	+0.713%	3,336,184	+7.713%
2025-11-24	25.3800	25.6700	25.1500	25.2300	-1.791%	6,971,800	+8.482%
2025-11-21	24.9700	25.8150	24.9400	25.6900	+3.589%	4,076,495	+6.540%
2025-11-20	25.2000	25.4600	24.7800	24.8000	-0.681%	4,204,403	+10.363%
2025-11-19	25.2600	25.3300	24.9350	24.9700	-1.343%	4,420,187	+9.612%
2025-11-18	25.3700	25.5900	25.1400	25.3100	-0.667%	4,772,230	+8.139%
2025-11-17	26.0900	26.1600	25.3350	25.4800	-2.562%	3,711,553	+7.418%
2025-11-14	26.2300	26.3400	25.7200	26.1500	-0.457%	4,198,978	+4.665%
2025-11-13	26.5700	26.8500	26.1500	26.2700	-2.051%	4,794,805	+4.187%
2025-11-12	26.7100	26.8700	26.5750	26.8200	-0.037%	3,557,117	+2.051%
2025-11-11	26.7500	27.0450	26.6350	26.8300	+0.112%	4,195,972	+2.013%
2025-11-10	26.8500	27.0050	26.5000	26.8000	+0.299%	5,059,005	+2.127%
2025-11-07	25.3600	26.7400	24.7900	26.7200	+6.539%	6,327,521	+2.433%
2025-11-06	25.5700	25.8880	25.0100	25.0800	-2.184%	6,104,165	+9.131%
2025-11-05	25.7700	25.9250	25.6100	25.6400	-0.620%	4,583,630	+6.747%
2025-11-04	26.0400	26.2600	25.7650	25.8000	-0.731%	4,190,897	+6.085%
2025-11-03	26.4200	26.4200	25.7750	25.9900	-1.925%	4,602,997	+5.310%
2025-10-31	26.4000	26.5700	26.2300	26.5000	+0.076%	3,706,764	+3.283%
2025-10-30	26.0700	26.5300	25.7650	26.4800	+1.651%	2,738,981	+3.361%
2025-10-29	26.6200	26.6200	25.9900	26.0500	-2.361%	3,189,068	+5.067%
2025-10-28	26.8100	27.0050	26.6200	26.6800	-0.262%	2,679,305	+2.586%
2025-10-27	26.5000	26.8500	26.4800	26.7500	+1.634%	3,951,446	+2.318%
2025-10-24	26.5000	26.6000	26.3100	26.3200	-0.303%	2,101,693	+3.989%
2025-10-23	26.2500	26.5100	26.1350	26.4000	+0.571%	2,715,972	+3.674%
2025-10-22	26.4200	26.6100	26.1900	26.2500	-0.493%	2,356,614	+4.267%
2025-10-21	26.3900	26.6250	26.3000	26.3800	-0.227%	2,226,731	+3.753%
2025-10-20	26.1500	26.6250	26.0500	26.4400	+1.614%	2,997,530	+3.517%
2025-10-17	25.9600	26.1700	25.7000	26.0200	+0.425%	2,205,724	+5.188%
2025-10-16	26.6000	26.7000	25.8750	25.9100	-2.484%	2,564,884	+5.635%
2025-10-15	26.7600	27.1200	26.4750	26.5700	-0.263%	3,572,151	+3.011%
2025-10-14	25.9200	26.6600	25.9050	26.6400	+2.108%	4,928,538	+2.740%
2025-10-13	25.8800	26.1500	25.7400	26.0900	+1.202%	3,407,046	+4.906%
2025-10-10	26.5000	26.7291	25.7500	25.7800	-2.570%	3,196,008	+6.168%
2025-10-09	26.9900	26.9900	26.4300	26.4600	-2.073%	3,383,170	+3.439%
2025-10-08	27.3700	27.3900	26.8150	27.0200	-1.315%	3,489,317	+1.295%
2025-10-07	28.0500	28.1200	27.3450	27.3800	-2.423%	3,651,847	-0.037%
2025-10-06	28.5450	28.5450	27.7950	28.0600	-1.128%	3,880,058	-2.459%
2025-10-03	28.6000	28.8550	28.2400	28.3800	-0.595%	4,145,935	-3.559%
2025-10-02	28.8600	29.1200	28.5400	28.5500	-1.382%	3,911,313	-4.133%
2025-10-01	30.5600	30.5600	28.9400	28.9500	-5.731%	6,912,804	-5.458%
2025-09-30	31.0500	31.6100	30.6450	30.7100	-1.031%	15,257,689	-10.876%
2025-09-29	30.5400	31.1100	30.2800	31.0300	+1.905%	4,021,009	-11.795%
2025-09-26	30.2500	30.5450	30.1400	30.4500	+0.911%	2,594,702	-10.115%
2025-09-25	30.3000	30.4400	30.0700	30.1750	-0.182%	2,755,935	-9.296%
2025-09-24	30.5800	30.7475	30.2200	30.2300	-1.145%	3,791,511	-9.461%
2025-09-23	30.8400	30.9450	30.5050	30.5800	-0.747%	2,708,295	-10.497%
2025-09-22	30.6700	30.8800	30.5100	30.8100	+0.621%	3,333,613	-11.165%
2025-09-19	30.5200	30.8600	30.3850	30.6200	+0.558%	6,983,396	-10.614%
2025-09-18	30.3200	30.7350	30.0950	30.4500	+0.728%	2,591,482	-10.115%
2025-09-17	29.8100	30.5050	29.7650	30.2300	+1.682%	5,312,040	-9.461%
2025-09-16	29.8700	29.8950	29.4600	29.7300	-0.535%	5,085,192	-7.938%
2025-09-15	29.5000	29.9200	29.2800	29.8900	+2.258%	4,263,314	-8.431%
2025-09-12	29.6100	29.6100	29.1800	29.2300	-0.982%	4,752,389	-6.363%
2025-09-11	28.8000	29.5600	28.6600	29.5200	+2.607%	5,649,302	-7.283%
2025-09-10	29.2100	29.3850	28.7150	28.7700	-2.209%	4,806,200	-4.866%
2025-09-09	29.3500	29.6350	28.8300	29.4200	-1.737%	11,041,589	-6.968%
2025-09-08	29.4300	30.0400	29.1500	29.9400	+1.698%	3,796,384	-8.584%
2025-09-05	29.3300	29.7550	29.1900	29.4400	+0.478%	3,321,313	-7.031%
2025-09-04	29.0200	29.3150	28.6950	29.3000	+1.244%	3,666,090	-6.587%
2025-09-03	28.7200	28.9750	28.0050	28.9400	+0.312%	4,479,858	-5.425%
2025-09-02	29.0900	29.2850	28.7550	28.8500	-1.904%	4,671,096	-5.130%
2025-08-29	29.4600	29.5400	29.2350	29.4100	-0.237%	2,068,690	-6.936%
2025-08-28	29.6900	30.0150	29.3750	29.4800	-0.607%	1,708,522	-7.157%
2025-08-27	29.6400	29.8850	29.5750	29.6600	-0.235%	1,739,124	-7.721%
2025-08-26	30.2000	30.2000	29.3100	29.7300	-1.360%	3,022,070	-7.938%
2025-08-25	30.3800	30.5600	30.1300	30.1400	-1.180%	1,959,286	-9.190%
2025-08-22	29.9300	30.6450	29.5200	30.5000	+2.555%	2,448,427	-10.262%
2025-08-21	29.4800	29.8350	29.4350	29.7400	+0.439%	2,336,971	-7.969%
2025-08-20	29.8800	30.0700	29.5000	29.6100	-0.804%	2,421,921	-7.565%
2025-08-19	29.6800	29.8500	29.4701	29.8500	+1.084%	2,484,013	-8.308%
2025-08-18	29.4300	29.6150	29.3000	29.5300	+0.204%	2,718,398	-7.315%
2025-08-15	29.9400	29.9400	29.4000	29.4700	-1.107%	7,741,770	-7.126%
2025-08-14	29.5200	29.9800	29.3600	29.8000	+0.608%	2,855,134	-8.154%
2025-08-13	28.9200	29.6400	28.8200	29.6200	+2.776%	3,931,120	-7.596%
2025-08-12	28.3800	28.8900	28.3800	28.8200	+1.550%	3,853,898	-5.031%
2025-08-11	28.5900	28.8600	28.2100	28.3800	-0.491%	4,021,633	-3.559%
2025-08-08	28.9700	29.0900	28.4900	28.5200	-1.553%	3,740,108	-4.032%
2025-08-07	29.6300	30.1150	28.9000	28.9700	-1.563%	4,479,810	-5.523%
2025-08-06	29.8000	30.0800	28.6950	29.4300	+0.478%	6,538,799	-7.000%
2025-08-05	29.4400	29.5150	29.1500	29.2900	-0.746%	4,537,570	-6.555%
2025-08-04	29.1300	29.5250	29.0100	29.5100	+1.444%	3,014,421	-7.252%
2025-08-01	29.2100	29.2450	28.6600	29.0900	-0.784%	2,872,116	-5.913%
2025-07-31	29.2400	29.4650	29.1750	29.3200	+0.068%	2,557,583	-6.651%
2025-07-30	29.2700	29.5050	29.1500	29.3000	+0.274%	2,664,870	-6.587%
2025-07-29	29.4800	29.4800	29.1550	29.2200	-0.511%	2,366,539	-6.331%
2025-07-28	29.4800	29.5350	29.3300	29.3700	-0.542%	2,330,209	-6.810%
2025-07-25	29.3500	29.5950	29.2600	29.5300	+0.613%	2,332,366	-7.315%
2025-07-24	29.3200	29.6050	29.1800	29.3500	-0.238%	2,143,596	-6.746%
2025-07-23	29.4300	29.5200	29.3050	29.4200	-0.034%	2,371,598	-6.968%
2025-07-22	29.2400	29.5950	29.2050	29.4300	+0.926%	2,456,324	-7.000%
2025-07-21	29.8200	29.9700	29.1300	29.1600	-2.344%	3,004,723	-6.139%
2025-07-18	30.3200	30.3700	29.8000	29.8600	-1.028%	2,741,007	-8.339%
2025-07-17	29.7900	30.1900	29.7000	30.1700	+0.971%	3,242,502	-9.281%
2025-07-16	29.8000	29.9300	29.4200	29.8800	+0.708%	2,628,243	-8.400%
2025-07-15	30.3350	30.7500	29.6500	29.6700	-0.202%	4,258,944	-7.752%
2025-07-14	29.5400	29.7900	29.4600	29.7300	+0.643%	1,755,879	-7.938%
2025-07-11	29.5800	29.6950	29.4600	29.5400	-0.405%	1,793,876	-7.346%
2025-07-10	29.4000	29.7450	29.2400	29.6600	+0.919%	2,510,239	-7.721%
2025-07-09	29.5200	29.5700	29.2850	29.3900	-0.271%	1,722,246	-6.873%
2025-07-08	29.3700	29.5900	29.3350	29.4700	+0.340%	2,643,857	-7.126%
2025-07-07	29.7200	29.7900	29.2750	29.3700	-1.244%	2,699,184	-6.810%
2025-07-03	29.6400	29.9200	29.5700	29.7400	+0.439%	1,405,234	-7.969%
2025-07-02	29.6900	29.8100	29.4000	29.6100	-0.404%	2,498,811	-7.565%
2025-07-01	29.6900	29.9150	29.4400	29.7300	+0.034%	2,376,362	-7.938%
2025-06-30	29.6400	29.8200	29.5000	29.7200	+0.985%	3,165,965	-7.907%
2025-06-27	29.6200	29.6250	29.3100	29.4300	-0.372%	5,142,485	-7.000%
2025-06-26	29.4200	29.6850	29.2100	29.5400	+0.476%	3,552,636	-7.346%
2025-06-25	29.2000	29.5050	29.1300	29.4000	+0.513%	3,176,969	-6.905%
2025-06-24	29.0400	29.3300	28.8400	29.2500	+1.351%	3,627,651	-6.427%
2025-06-23	28.4300	28.8700	28.2800	28.8600	+1.799%	2,705,331	-5.163%
2025-06-20	28.4300	28.6200	28.1600	28.3500	+1.033%	15,258,020	-3.457%
2025-06-18	27.7300	28.2600	27.6100	28.0600	+1.081%	3,067,645	-2.459%
2025-06-17	28.1900	28.2750	27.6100	27.7600	-1.700%	3,432,390	-1.405%
2025-06-16	27.5800	28.2750	27.5700	28.2400	+2.991%	2,993,245	-3.081%
2025-06-13	27.4700	27.5300	27.2500	27.4200	-0.904%	2,606,166	-0.182%
2025-06-12	27.7400	27.8800	27.5600	27.6700	-0.753%	2,063,816	-1.084%
2025-06-11	28.0100	28.0900	27.7450	27.8800	-0.286%	2,582,628	-1.829%
2025-06-10	27.7600	28.0150	27.6800	27.9600	+0.720%	2,549,106	-2.110%
2025-06-09	27.7800	27.8655	27.5350	27.7600	-0.180%	3,211,072	-1.405%
2025-06-06	28.0700	28.1250	27.6200	27.8100	-0.179%	3,456,587	-1.582%
2025-06-05	27.9300	28.0400	27.7550	27.8600	+0.036%	2,479,422	-1.759%
2025-06-04	27.8700	28.0400	27.7000	27.8500	-0.322%	2,586,279	-1.724%
2025-06-03	27.8800	28.0800	27.8250	27.9400	-0.499%	4,169,472	-2.040%
2025-06-02	28.0600	28.1500	27.7050	28.0800	-0.567%	3,192,486	-2.528%
2025-05-30	28.2600	28.3500	27.9750	28.2400	-0.563%	6,253,648	-3.081%
2025-05-29	28.3400	28.4300	27.9900	28.4000	+0.212%	2,495,377	-3.627%
2025-05-28	28.1600	28.5150	28.1200	28.3400	+0.319%	2,632,029	-3.423%
2025-05-27	28.2100	28.2950	27.9600	28.2500	+1.254%	4,883,678	-3.115%
2025-05-23	27.3400	27.9850	27.2400	27.9000	+0.904%	3,307,355	-1.900%
2025-05-22	27.9400	28.3700	27.6100	27.6500	-1.038%	2,432,865	-1.013%
2025-05-21	28.1400	28.3550	27.9300	27.9400	-1.377%	2,658,425	-2.040%
2025-05-20	28.2500	28.3850	28.1650	28.3300	0.000%	2,120,102	-3.389%
2025-05-19	28.1500	28.3450	28.0550	28.3300	+0.035%	2,529,353	-3.389%
2025-05-16	28.1500	28.3750	27.9200	28.3200	+0.604%	3,315,353	-3.355%
2025-05-15	28.2400	28.4650	28.0750	28.1500	-0.424%	2,999,638	-2.771%
2025-05-14	28.1700	28.3800	28.0500	28.2700	+0.177%	3,374,575	-3.184%
2025-05-13	28.0000	28.6650	27.9900	28.2200	-0.212%	3,289,444	-3.012%
2025-05-12	28.7800	28.7800	28.0450	28.2800	+0.784%	3,934,694	-3.218%
2025-05-09	28.8000	28.9300	27.8900	28.0600	-1.475%	4,454,906	-2.459%
2025-05-08	28.2700	28.8200	28.1900	28.4800	+1.065%	3,920,892	-3.897%
2025-05-07	27.9600	28.2650	27.7600	28.1800	+1.623%	4,874,709	-2.874%
2025-05-06	27.5500	27.8600	27.5000	27.7300	+0.036%	2,328,960	-1.298%
2025-05-05	27.3300	27.8400	27.0700	27.7200	+0.508%	3,549,201	-1.263%
2025-05-02	27.3700	27.6400	27.0950	27.5800	+1.922%	1,938,620	-0.761%
2025-05-01	26.1100	27.3050	26.1100	27.0600	-0.221%	3,020,758	+1.146%
2025-04-30	26.9900	27.2050	26.4800	27.1200	0.000%	2,755,169	+0.922%
2025-04-29	26.9700	27.1800	26.8000	27.1200	+0.743%	2,080,231	+0.922%
2025-04-28	27.1500	27.2200	26.7350	26.9200	-0.774%	3,740,985	+1.672%
2025-04-25	26.7500	27.1500	26.5300	27.1300	+1.080%	1,889,082	+0.885%
2025-04-24	26.5100	26.9450	26.4050	26.8400	+1.168%	3,168,108	+1.975%
2025-04-23	26.7300	27.2400	26.3550	26.5300	+1.337%	2,667,533	+3.166%
2025-04-22	25.6400	26.1900	25.5300	26.1800	+3.274%	2,818,879	+4.545%
2025-04-21	25.6400	25.7200	25.0750	25.3500	-1.972%	1,999,124	+7.968%
2025-04-17	25.8700	25.9700	25.6500	25.8600	+0.740%	2,980,969	+5.839%
2025-04-16	26.1900	26.6500	25.4350	25.6700	-2.691%	3,058,929	+6.623%
2025-04-15	26.4000	26.5700	26.2700	26.3800	+0.381%	2,044,155	+3.753%
2025-04-14	26.3300	26.5000	26.0500	26.2800	+0.344%	2,692,671	+4.148%
2025-04-11	25.5200	26.2550	25.4100	26.1900	+2.345%	3,424,746	+4.506%
2025-04-10	25.9500	26.0200	24.7100	25.5900	-2.254%	3,701,916	+6.956%
2025-04-09	23.7800	26.3400	23.6250	26.1800	+9.220%	5,012,253	+4.545%
2025-04-08	24.8400	24.9600	23.6900	23.9700	-0.457%	4,801,472	+14.184%
2025-04-07	24.1600	25.1350	23.3800	24.0800	-2.034%	6,815,983	+13.663%
2025-04-04	25.3600	25.8800	24.4900	24.5800	-5.715%	5,836,154	+11.351%
2025-04-03	26.2600	26.7650	25.9250	26.0700	-3.659%	6,478,997	+4.987%
2025-04-02	26.7800	27.1200	26.0400	27.0600	+0.222%	2,972,594	+1.146%
2025-04-01	27.0200	27.4350	26.7950	27.0000	-0.808%	4,326,428	+1.370%
2025-03-31	26.8900	27.3800	26.4400	27.2200	+2.369%	14,343,839	+0.551%
2025-03-28	26.9700	27.5200	26.4450	26.5900	-1.299%	3,267,425	+2.933%
2025-03-27	27.3300	27.4500	26.9200	26.9400	-1.929%	3,726,988	+1.596%
2025-03-26	27.5100	27.7450	27.3950	27.4700	+0.036%	2,778,968	-0.364%
2025-03-25	27.2700	27.6600	27.1900	27.4600	+0.586%	2,642,480	-0.328%
2025-03-24	27.3400	27.3700	27.0750	27.3000	+0.962%	2,978,031	+0.256%
2025-03-21	27.0000	27.2500	26.7750	27.0400	-0.442%	5,935,867	+1.220%
2025-03-20	27.0200	27.2600	26.9500	27.1600	0.000%	3,509,279	+0.773%
2025-03-19	26.8200	27.4200	26.8000	27.1600	+1.343%	3,040,582	+0.773%
2025-03-18	27.1600	27.1600	26.6450	26.8000	-1.289%	3,092,353	+2.127%
2025-03-17	26.8800	27.3200	26.8800	27.1500	+0.630%	2,766,938	+0.810%
2025-03-14	26.6200	27.0750	26.4400	26.9800	+2.625%	2,627,141	+1.446%
2025-03-13	26.7800	26.9302	26.2500	26.2900	-1.793%	2,750,149	+4.108%
2025-03-12	27.0500	27.2100	26.6650	26.7700	-0.631%	3,001,308	+2.241%
2025-03-11	27.1500	27.3250	26.8050	26.9400	-1.499%	3,104,937	+1.596%
2025-03-10	27.6700	27.9500	27.1750	27.3500	-2.182%	3,036,862	+0.073%
2025-03-07	28.0300	28.2600	27.5000	27.9600	-1.062%	2,299,651	-2.110%
2025-03-06	27.9400	29.0700	27.8700	28.2600	+0.426%	3,568,056	-3.149%
2025-03-05	27.9100	28.3000	27.5650	28.1400	+0.285%	2,845,467	-2.736%
2025-03-04	28.4500	28.4750	27.6900	28.0600	-1.440%	4,410,663	-2.459%
2025-03-03	28.6700	29.0500	28.2950	28.4700	-0.524%	3,394,345	-3.864%
2025-02-28	28.2700	28.6800	28.0000	28.6200	+1.996%	5,257,182	-4.368%
2025-02-27	28.1700	28.4200	27.9800	28.0600	-0.071%	2,506,508	-2.459%
2025-02-26	28.3400	28.4200	27.9800	28.0800	-0.987%	2,744,118	-2.528%
2025-02-25	28.5800	28.7700	28.1850	28.3600	-0.351%	2,373,967	-3.491%
2025-02-24	28.7900	28.7900	28.3700	28.4600	-0.245%	2,805,696	-3.830%
2025-02-21	28.9400	28.9700	28.3900	28.5300	-1.109%	3,510,984	-4.066%
2025-02-20	30.3800	30.4300	28.4050	28.8500	-5.379%	5,806,909	-5.130%
2025-02-19	30.3300	30.6900	30.1100	30.4900	+0.927%	2,679,568	-10.233%
2025-02-18	30.3100	30.3100	29.8750	30.2100	0.000%	1,860,348	-9.401%
2025-02-14	29.6600	30.2500	29.6300	30.2100	+2.372%	2,531,899	-9.401%
2025-02-13	29.3800	29.5750	29.2450	29.5100	+0.511%	1,788,210	-7.252%
2025-02-12	29.2100	29.4000	28.9000	29.3600	-0.306%	2,021,088	-6.778%
2025-02-11	28.6600	29.6300	28.6600	29.4500	+0.925%	2,240,799	-7.063%
2025-02-10	29.1300	29.4900	29.0600	29.1800	+0.482%	2,859,136	-6.203%
2025-02-07	28.7300	29.1100	28.4750	29.0400	+1.895%	4,409,972	-5.751%
2025-02-06	29.3500	29.4600	27.9500	28.5000	-0.973%	6,925,979	-3.965%
2025-02-05	28.5500	28.8900	28.3100	28.7800	+0.912%	4,015,062	-4.899%
2025-02-04	28.5500	28.6600	28.3500	28.5200	+1.567%	3,164,036	-4.032%
2025-02-03	27.8600	28.2400	27.7000	28.0800	-0.142%	2,463,832	-2.528%
2025-01-31	28.1700	28.2550	28.0300	28.1200	+0.142%	2,628,164	-2.667%
2025-01-30	28.4300	28.6600	27.9600	28.0800	-0.426%	2,789,555	-2.528%
2025-01-29	28.1800	28.4900	27.9000	28.2000	+0.178%	2,139,750	-2.943%
2025-01-28	28.4400	28.4400	28.0900	28.1500	-1.020%	2,483,200	-2.771%
2025-01-27	28.0300	28.4600	27.8100	28.4400	+1.282%	2,377,428	-3.762%
2025-01-24	27.8700	28.2900	27.8350	28.0800	+0.753%	1,609,320	-2.528%
2025-01-23	27.8600	27.9100	27.6800	27.8700	+0.180%	1,911,241	-1.794%
2025-01-22	27.8500	28.0900	27.7300	27.8200	-0.144%	1,980,352	-1.618%
2025-01-21	27.5100	27.9750	27.4250	27.8600	+1.568%	2,127,748	-1.759%
2025-01-17	27.7700	27.8100	27.4050	27.4300	-0.255%	2,436,023	-0.219%