FOXA Historical Prices

Summary

Key Stock Metrics

28.29

(March 6, 2024)

52-Week Low

50.63

(December 18, 2024)

52-Week High

50.63

(December 18, 2024)

All-Time High

49.07

(January 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-03-12 38.00 38.00 38.00 38.00 10000
2019-03-13 39.00 39.90 38.70 39.75 20477364
2019-03-14 39.75 41.40 39.75 40.65 6248563
2019-03-15 41.38 41.87 41.24 41.70 7107258
2019-03-18 41.95 41.95 41.05 41.70 4020942
2019-03-19 41.55 41.70 39.84 40.34 10118472
2019-03-20 40.49 40.81 38.24 38.62 15683238
2019-03-21 39.00 40.07 38.75 40.02 12751732
2019-03-22 39.93 39.99 37.69 38.72 10897994
2019-03-25 38.89 38.96 37.39 37.44 9338926
2019-03-26 37.65 38.28 37.51 37.54 6287100
2019-03-27 37.52 37.91 36.76 36.92 5578118
2019-03-28 36.85 37.15 36.34 36.40 5326238
2019-03-29 36.55 36.91 36.15 36.71 5895347
2019-04-01 36.91 37.15 36.71 36.85 5311201
2019-04-02 36.96 37.18 35.90 36.28 6704831
2019-04-03 36.37 36.56 35.90 36.08 8393708
2019-04-04 36.20 36.80 36.01 36.76 4908406
2019-04-05 36.79 37.85 36.69 37.68 7344894
2019-04-08 37.60 37.68 37.27 37.47 3393260
2019-04-09 37.42 37.65 37.17 37.31 5725894
2019-04-10 37.33 37.53 36.36 36.48 4828362
2019-04-11 36.57 37.16 35.99 37.09 4791432
2019-04-12 37.15 37.62 36.47 37.53 6368477
2019-04-15 37.46 37.57 36.99 37.53 3927062
2019-04-16 37.67 37.85 37.47 37.75 5721982
2019-04-17 37.87 38.85 37.76 38.84 7603795
2019-04-18 38.91 39.00 38.43 38.44 4737418
2019-04-22 38.36 38.44 37.62 37.70 7675316
2019-04-23 37.79 38.39 37.63 38.08 6328827
2019-04-24 37.95 38.31 37.81 37.96 5323550
2019-04-25 37.98 38.20 37.54 38.15 5309675
2019-04-26 38.08 38.53 37.90 38.48 5297417
2019-04-29 38.54 39.53 38.31 39.20 6885177
2019-04-30 39.19 39.33 38.47 38.99 5044352
2019-05-01 39.12 39.49 38.66 39.40 5149829
2019-05-02 39.23 39.47 37.08 37.28 11495855
2019-05-03 37.41 37.75 37.12 37.47 4809763
2019-05-06 37.17 37.99 36.96 37.92 4801609
2019-05-07 37.58 37.81 37.12 37.26 6053297
2019-05-08 37.34 37.70 36.86 37.42 8635285
2019-05-09 38.50 39.25 37.51 38.50 15210152
2019-05-10 38.64 38.75 37.44 38.53 6742528
2019-05-13 37.77 38.68 37.73 37.97 5604035
2019-05-14 38.05 38.52 37.87 37.89 6198619
2019-05-15 37.70 37.97 37.57 37.71 2975433
2019-05-16 37.91 38.08 36.70 36.74 8705008
2019-05-17 36.56 37.59 36.55 37.32 5507954
2019-05-20 37.18 37.64 37.00 37.14 3670004
2019-05-21 37.26 38.00 37.10 37.69 4668608
2019-05-22 37.66 37.76 37.06 37.12 3431178
2019-05-23 36.82 37.08 36.63 36.91 4431862
2019-05-24 37.05 37.21 36.85 36.92 2878988
2019-05-28 36.97 37.34 36.51 36.64 4380381
2019-05-29 36.50 36.65 35.79 35.79 3691294
2019-05-30 35.88 36.16 35.15 35.22 4730387
2019-05-31 34.97 35.27 34.70 35.23 6706125
2019-06-03 35.05 35.30 33.78 34.24 7665044
2019-06-04 34.52 35.25 34.15 34.48 8058934
2019-06-05 34.62 34.98 34.28 34.36 6240649
2019-06-06 34.66 34.66 33.98 34.12 5288296
2019-06-07 34.18 34.44 34.00 34.01 4226794
2019-06-10 34.05 34.40 33.90 34.03 5620499
2019-06-11 34.23 34.41 34.01 34.18 3166916
2019-06-12 34.20 35.10 34.16 35.05 4426934
2019-06-13 35.17 35.50 34.96 35.29 4384777
2019-06-14 35.24 35.50 34.93 35.24 4362353
2019-06-17 35.42 36.33 35.34 36.13 7195391
2019-06-18 36.45 37.05 36.08 36.19 4938850
2019-06-19 36.26 36.42 35.68 35.99 4790143
2019-06-20 36.38 36.48 35.56 35.58 5916524
2019-06-21 35.61 37.30 35.31 36.18 11402191
2019-06-24 36.01 36.07 35.61 35.80 5280111
2019-06-25 35.78 35.86 35.14 35.34 7204375
2019-06-26 35.79 36.10 35.33 35.47 4297292
2019-06-27 35.53 36.33 35.20 35.99 5083896
2019-06-28 35.98 36.76 35.81 36.64 10930138
2019-07-01 36.46 36.99 35.74 35.92 6407228
2019-07-02 36.01 36.62 35.92 36.59 3599546
2019-07-03 36.60 36.82 36.27 36.35 3160332
2019-07-05 36.24 36.80 36.08 36.60 1981977
2019-07-08 36.53 36.68 36.08 36.13 1644620
2019-07-09 36.03 36.27 35.82 36.02 2379561
2019-07-10 36.19 36.43 36.08 36.14 2400697
2019-07-11 36.17 36.35 35.85 36.29 2986996
2019-07-12 36.46 37.04 36.10 36.96 2755739
2019-07-15 37.03 37.16 36.64 37.01 2861593
2019-07-16 36.93 37.11 36.63 36.69 2721520
2019-07-17 36.73 36.76 36.11 36.17 5740483
2019-07-18 36.17 36.72 35.96 36.55 5313845
2019-07-19 36.70 36.74 36.14 36.43 4402023
2019-07-22 36.51 36.61 36.06 36.10 7865704
2019-07-23 36.19 36.39 35.84 36.22 5573558
2019-07-24 36.13 36.86 36.13 36.60 5980591
2019-07-25 36.63 37.34 36.63 37.17 3251722
2019-07-26 37.29 37.80 37.08 37.21 2669100
2019-07-29 37.16 37.57 37.07 37.51 2130637
2019-07-30 37.35 37.98 37.32 37.82 2971835
2019-07-31 37.67 37.69 36.81 37.32 5280629
2019-08-01 37.25 37.49 36.73 36.89 3280662
2019-08-02 36.73 36.96 36.33 36.63 2419011
2019-08-05 36.47 36.56 35.77 36.05 4517227
2019-08-06 36.16 36.60 35.93 36.45 3366690
2019-08-07 35.89 37.15 35.80 37.04 4657381
2019-08-08 37.22 37.25 35.00 35.13 9539872
2019-08-09 35.11 35.65 34.98 35.40 4234434
2019-08-12 35.04 35.32 34.70 34.95 4172864
2019-08-13 34.84 35.59 34.80 35.06 2940835
2019-08-14 34.70 34.75 33.38 33.69 7489849
2019-08-15 33.88 34.09 32.73 32.75 7043951
2019-08-16 33.00 33.30 32.67 32.99 3256831
2019-08-19 33.32 34.03 33.29 33.87 3915125
2019-08-20 33.83 34.05 33.52 33.59 2810834
2019-08-21 33.64 33.73 33.01 33.41 3050409
2019-08-22 33.38 33.54 32.95 33.05 3725374
2019-08-23 32.93 33.09 31.63 31.75 3868329
2019-08-26 31.84 32.14 31.58 32.08 3235649
2019-08-27 32.22 32.38 31.92 31.93 3449444
2019-08-28 32.05 32.28 31.62 31.79 3567237
2019-08-29 32.00 33.13 31.88 32.74 3687745
2019-08-30 33.72 33.72 32.79 33.17 2926088
2019-09-03 32.66 33.11 32.54 32.77 2092384
2019-09-04 32.99 33.61 32.90 33.56 2282398
2019-09-05 33.64 34.41 33.56 34.25 3946927
2019-09-06 34.32 34.74 34.06 34.23 2514623
2019-09-09 33.39 34.34 33.39 34.30 2659833
2019-09-10 33.85 34.72 33.85 34.30 3198116
2019-09-11 34.28 34.43 33.80 34.00 3287051
2019-09-12 34.19 34.19 33.67 33.79 4290524
2019-09-13 33.96 34.21 33.51 33.83 4606058
2019-09-16 33.68 33.83 33.47 33.60 2175629
2019-09-17 33.59 33.59 32.79 32.86 6702742
2019-09-18 32.88 32.96 32.13 32.64 5597093
2019-09-19 32.48 32.78 31.96 32.04 4925050
2019-09-20 31.99 32.43 31.72 32.27 8191229
2019-09-23 32.37 32.49 32.00 32.27 3488279
2019-09-24 32.28 32.45 31.48 31.59 5844940
2019-09-25 31.61 32.18 31.56 32.01 4390022
2019-09-26 32.18 32.19 31.39 31.45 5965705
2019-09-27 31.65 31.72 31.15 31.44 4267095
2019-09-30 31.63 31.87 31.35 31.54 3168442
2019-10-01 31.73 32.07 31.20 31.24 2703381
2019-10-02 31.17 31.29 30.37 30.42 4879846
2019-10-03 30.34 30.55 29.71 30.46 7187910
2019-10-04 30.60 30.81 30.37 30.57 2858374
2019-10-07 30.75 31.14 30.58 30.60 4868461
2019-10-08 30.27 30.28 29.70 30.06 3832717
2019-10-09 30.36 30.45 29.96 30.23 3538928
2019-10-10 30.24 30.55 30.05 30.52 3497847
2019-10-11 30.99 31.76 30.76 31.46 4444553
2019-10-14 31.27 31.43 31.04 31.39 2998509
2019-10-15 31.33 31.81 31.15 31.70 3758858
2019-10-16 31.61 32.01 31.55 31.99 4385645
2019-10-17 32.10 32.14 31.54 31.98 9074193
2019-10-18 32.04 32.57 31.96 32.21 8890480
2019-10-21 32.36 32.81 32.20 32.74 5163326
2019-10-22 32.73 33.57 32.55 33.45 5526827
2019-10-23 33.33 33.67 33.15 33.24 7091867
2019-10-24 33.18 33.39 31.79 32.30 9058087
2019-10-25 32.39 32.78 32.32 32.41 5450286
2019-10-28 32.54 33.41 32.41 32.99 8672677
2019-10-29 32.82 33.04 32.55 32.84 3558558
2019-10-30 32.66 32.85 32.00 32.08 4364431
2019-10-31 32.00 32.08 31.67 32.04 5063534
2019-11-01 32.17 32.54 31.96 32.39 3813529
2019-11-04 32.50 32.60 32.29 32.55 2611960
2019-11-05 32.58 33.08 32.53 32.84 3198689
2019-11-06 32.84 33.18 32.30 33.10 5681566
2019-11-07 33.95 34.97 33.37 34.94 9056842
2019-11-08 35.00 35.23 34.59 35.14 4979803
2019-11-11 34.95 35.07 34.59 34.99 3280165
2019-11-12 35.07 35.11 34.45 34.49 3906077
2019-11-13 34.37 34.72 34.19 34.26 4559697
2019-11-14 34.14 34.51 33.99 34.22 4022379
2019-11-15 34.39 34.68 33.93 34.27 4517722
2019-11-18 34.31 35.25 34.21 35.19 5690353
2019-11-19 35.22 36.33 35.22 36.26 6334172
2019-11-20 35.66 36.41 35.66 35.89 4320510
2019-11-21 35.93 36.35 35.56 35.70 2861622
2019-11-22 35.77 36.04 35.51 35.66 4408152
2019-11-25 35.70 35.86 35.35 35.68 4908094
2019-11-26 35.67 36.10 35.55 35.93 3086318
2019-11-27 36.06 36.19 35.68 35.78 2455892
2019-11-29 35.81 36.00 35.37 35.76 1704919
2019-12-02 35.75 36.02 35.55 35.60 2599436
2019-12-03 35.41 35.53 34.71 35.19 4207502
2019-12-04 35.53 35.69 34.99 35.50 3768434
2019-12-05 35.65 35.77 35.23 35.50 2921919
2019-12-06 35.71 35.91 35.35 35.42 1733518
2019-12-09 35.50 36.02 35.35 35.62 2849287
2019-12-10 35.51 36.01 35.24 35.81 5996830
2019-12-11 35.75 36.60 35.75 36.16 5668715
2019-12-12 36.32 36.94 36.11 36.85 5796430
2019-12-13 36.73 36.99 36.51 36.77 5970920
2019-12-16 36.95 37.16 36.70 36.81 4273548
2019-12-17 36.71 37.26 36.44 37.16 4143125
2019-12-18 37.19 37.33 36.89 36.93 3392546
2019-12-19 36.76 37.17 36.76 37.00 2629295
2019-12-20 37.29 37.29 36.72 37.17 6211696
2019-12-23 37.17 37.63 37.04 37.46 3712114
2019-12-24 37.44 37.60 37.25 37.30 1940663
2019-12-26 37.26 37.67 37.26 37.57 3699187
2019-12-27 37.65 37.72 37.22 37.41 1969014
2019-12-30 37.42 37.56 36.99 37.08 3039584
2019-12-31 36.94 37.18 36.76 37.07 2315456
2020-01-02 37.41 37.47 36.58 37.07 4500697
2020-01-03 36.69 36.98 36.62 36.67 4035801
2020-01-06 36.66 36.77 36.36 36.57 2434614
2020-01-07 36.56 37.23 36.40 37.07 3253951
2020-01-08 37.13 37.51 37.04 37.11 3709661
2020-01-09 37.18 37.37 36.82 37.18 3621876
2020-01-10 37.12 37.24 36.64 36.72 2663984
2020-01-13 36.72 37.15 36.47 36.99 2674387
2020-01-14 36.79 37.51 36.76 37.26 4530938
2020-01-15 37.36 37.60 37.17 37.48 6165154
2020-01-16 37.71 39.14 37.62 39.11 7362807
2020-01-17 39.28 39.74 39.16 39.34 4785892
2020-01-21 39.00 39.38 38.84 39.10 4104818
2020-01-22 39.15 39.31 38.86 39.08 3920952
2020-01-23 38.77 39.02 37.34 37.49 5845476
2020-01-24 37.30 37.46 36.18 36.61 9289663
2020-01-27 36.44 37.02 36.19 36.88 9909349
2020-01-28 37.35 37.43 36.75 37.14 3268085
2020-01-29 36.95 37.22 36.43 36.58 2596049
2020-01-30 36.17 37.07 36.05 37.03 2956940
2020-01-31 37.00 37.20 36.47 37.08 5283881
2020-02-03 37.30 37.99 37.11 37.59 3371357
2020-02-04 37.96 38.31 37.75 38.03 3330975
2020-02-05 38.54 38.98 38.12 38.67 6334956
2020-02-06 39.10 39.42 36.73 37.11 9336502
2020-02-07 36.98 37.07 36.48 37.00 3634298
2020-02-10 36.87 37.41 36.72 37.30 3212900
2020-02-11 37.23 37.44 36.66 37.13 2550303
2020-02-12 37.33 37.70 37.23 37.67 3303320
2020-02-13 37.53 38.28 37.46 38.00 2034790
2020-02-14 38.08 38.11 37.48 37.80 2349557
2020-02-18 37.76 37.99 37.45 37.78 2065392
2020-02-19 37.93 38.28 37.60 38.03 1839277
2020-02-20 37.70 37.90 36.33 37.03 5305658
2020-02-21 36.71 37.60 35.75 35.99 5024178
2020-02-24 35.65 35.65 34.48 34.69 5577610
2020-02-25 34.81 35.00 33.02 33.21 5241255
2020-02-26 33.56 33.77 32.40 32.79 5632557
2020-02-27 32.23 32.89 31.33 31.34 7440242
2020-02-28 30.25 31.68 30.16 30.74 7567114
2020-03-02 30.73 32.14 30.35 32.11 7503770
2020-03-03 31.42 32.63 30.66 30.99 4869495
2020-03-04 31.32 31.57 30.42 30.93 4338437
2020-03-05 30.16 30.39 29.18 29.44 5392186
2020-03-06 28.25 29.09 28.16 28.84 8403629
2020-03-09 26.93 27.99 25.04 27.48 6989032
2020-03-10 28.27 29.26 27.00 29.11 4608524
2020-03-11 28.21 28.66 27.52 27.78 5405485
2020-03-12 26.76 27.10 24.87 26.22 7766051
2020-03-13 27.56 28.64 24.60 26.15 6759921
2020-03-16 23.81 24.97 23.12 24.01 9605841
2020-03-17 24.37 25.58 22.92 25.14 7751245
2020-03-18 23.72 24.70 21.84 22.34 7119280
2020-03-19 22.29 23.90 20.78 22.82 6085350
2020-03-20 23.17 23.60 20.85 20.99 8498759
2020-03-23 21.13 21.34 19.81 20.20 8091687
2020-03-24 21.12 22.35 20.55 22.29 6343607
2020-03-25 22.36 25.42 21.98 24.14 7525641
2020-03-26 24.20 25.55 24.15 24.97 5185752
2020-03-27 24.16 24.26 22.33 22.51 6134517
2020-03-30 22.30 24.47 22.00 24.31 5909893
2020-03-31 24.69 24.82 23.45 23.63 5594115
2020-04-01 22.67 22.78 21.95 22.34 4556222
2020-04-02 22.49 23.50 22.01 22.67 4944613
2020-04-03 22.51 22.73 21.81 22.30 4296097
2020-04-06 23.42 25.26 23.32 25.06 4453931
2020-04-07 26.21 27.11 25.39 25.49 4559902
2020-04-08 25.94 26.57 25.51 26.30 4832544
2020-04-09 26.54 27.08 25.60 25.99 5180201
2020-04-13 25.83 26.11 24.94 25.99 3468523
2020-04-14 26.34 26.66 25.91 26.51 2735373
2020-04-15 25.77 25.87 24.96 25.70 2454591
2020-04-16 25.64 25.95 24.85 25.54 2594548
2020-04-17 26.20 26.96 25.97 26.88 4006891
2020-04-20 26.17 26.78 25.98 26.06 2551547
2020-04-21 25.38 25.90 25.15 25.54 3155352
2020-04-22 26.05 26.39 24.71 24.77 3965395
2020-04-23 24.88 25.44 23.92 24.86 4201873
2020-04-24 24.90 25.01 24.36 24.84 4955128
2020-04-27 25.21 26.68 25.01 26.39 3912929
2020-04-28 26.99 28.06 26.71 27.14 5663360
2020-04-29 28.02 28.62 27.96 28.37 5137945
2020-04-30 27.56 27.88 25.40 25.87 6059669
2020-05-01 25.43 25.82 24.98 25.43 2782776
2020-05-04 25.32 25.42 24.56 25.00 4232568
2020-05-05 25.04 25.36 23.89 24.10 4870397
2020-05-06 24.30 25.01 23.57 24.81 5374479
2020-05-07 26.46 27.08 25.21 25.25 8124990
2020-05-08 25.97 26.30 25.63 26.00 6613743
2020-05-11 25.54 26.06 25.04 25.67 4509096
2020-05-12 25.81 26.08 25.18 25.36 3936099
2020-05-13 25.22 25.22 23.74 24.52 4540491
2020-05-14 24.12 25.83 23.77 25.77 4823678
2020-05-15 25.52 26.19 25.24 26.06 3136021
2020-05-18 26.99 27.64 26.63 27.47 4533347
2020-05-19 27.49 28.13 27.00 27.57 4340348
2020-05-20 27.88 28.43 27.63 27.81 3226805
2020-05-21 27.61 28.07 27.56 27.62 2945545
2020-05-22 27.53 27.97 27.47 27.80 2656920
2020-05-26 28.74 29.25 28.48 29.03 4499733
2020-05-27 29.68 30.16 29.04 29.65 5280622
2020-05-28 29.61 29.94 28.86 28.93 3400395
2020-05-29 28.77 29.21 28.36 29.17 4180814
2020-06-01 29.13 29.76 29.07 29.54 2466968
2020-06-02 29.63 29.76 29.07 29.30 3560164
2020-06-03 29.81 31.19 29.45 30.77 5762724
2020-06-04 30.57 31.05 30.08 30.53 3668273
2020-06-05 31.92 32.35 30.54 30.85 5592595
2020-06-08 31.03 32.79 31.03 32.48 5503517
2020-06-09 31.72 32.12 30.75 30.81 4999137
2020-06-10 30.70 30.82 29.53 30.14 4328059
2020-06-11 29.36 29.45 27.91 28.06 5890728
2020-06-12 28.90 29.03 27.66 28.29 4221137
2020-06-15 27.36 29.75 27.11 29.29 4892935
2020-06-16 30.15 30.47 27.97 28.31 4688354
2020-06-17 28.28 28.52 27.81 28.07 5167631
2020-06-18 28.03 29.04 27.72 29.00 5025909
2020-06-19 30.15 30.15 28.21 28.32 7570116
2020-06-22 28.04 28.21 27.58 28.11 5569121
2020-06-23 28.47 28.86 28.18 28.26 5512679
2020-06-24 27.95 28.08 26.90 27.38 5106555
2020-06-25 26.99 27.11 26.42 26.93 5782055
2020-06-26 26.68 26.74 25.47 25.70 7361086
2020-06-29 25.87 26.93 25.73 26.90 4638041
2020-06-30 26.80 27.00 26.48 26.82 3837871
2020-07-01 26.92 27.35 26.48 26.93 3724588
2020-07-02 27.63 27.73 26.47 26.56 3614156
2020-07-06 27.01 27.29 26.12 26.50 5096700
2020-07-07 26.24 26.38 25.63 25.69 3815022
2020-07-08 25.58 25.67 25.00 25.30 4276490
2020-07-09 25.28 25.42 23.93 24.37 5923700
2020-07-10 24.43 25.39 24.21 25.32 3359652
2020-07-13 25.11 25.54 24.34 24.96 5807021
2020-07-14 24.78 25.43 24.48 25.03 3664868
2020-07-15 25.33 26.18 25.33 26.06 5356137
2020-07-16 25.87 26.37 25.77 26.17 2200495
2020-07-17 26.18 26.36 25.01 25.28 5080017
2020-07-20 25.14 25.39 24.30 24.76 3842299
2020-07-21 24.92 25.67 24.81 25.40 4913016
2020-07-22 25.47 25.95 25.22 25.91 2859670
2020-07-23 26.07 26.53 25.95 26.24 4029778
2020-07-24 26.42 27.38 26.32 26.66 4132964
2020-07-27 26.58 26.76 25.41 25.72 4550910
2020-07-28 25.54 26.19 25.45 25.74 2593866
2020-07-29 25.87 26.05 25.41 25.86 2170135
2020-07-30 25.50 26.00 25.26 25.82 3669739
2020-07-31 25.84 25.84 25.17 25.77 3924938
2020-08-03 25.77 26.42 25.43 26.36 3826146
2020-08-04 26.31 27.20 26.18 26.67 5462522
2020-08-05 25.36 25.71 24.22 24.73 7628214
2020-08-06 24.90 25.32 24.64 24.99 5962298
2020-08-07 24.87 25.10 24.27 24.67 7072617
2020-08-10 24.61 24.86 24.18 24.40 9867539
2020-08-11 24.78 25.50 24.59 24.66 7978998
2020-08-12 24.95 25.14 24.60 24.92 4732661
2020-08-13 24.84 25.61 24.73 25.57 6538863
2020-08-14 25.59 26.05 25.21 25.74 3036085
2020-08-17 25.89 25.93 25.18 25.56 3101228
2020-08-18 25.57 25.80 25.45 25.64 2673601
2020-08-19 25.60 26.15 25.59 25.85 3437623
2020-08-20 25.71 26.02 25.51 25.89 4718990
2020-08-21 25.82 26.05 25.57 26.00 3016589
2020-08-24 26.08 27.14 26.00 26.98 3620843
2020-08-25 26.95 27.23 26.41 26.90 4075310
2020-08-26 26.79 27.30 26.62 27.15 4463617
2020-08-27 27.40 27.82 27.29 27.57 3601169
2020-08-28 27.60 27.83 27.41 27.82 3859666
2020-08-31 28.00 28.41 27.65 27.86 5925342
2020-09-01 26.80 27.58 26.80 27.44 4016455
2020-09-02 27.48 28.10 27.47 27.88 3517361
2020-09-03 28.07 28.62 27.21 27.35 6258212
2020-09-04 27.88 27.97 27.22 27.66 4928746
2020-09-08 27.53 28.29 27.45 27.69 4941618
2020-09-09 27.75 28.43 27.38 28.20 4781100
2020-09-10 28.27 28.75 28.01 28.19 4424450
2020-09-11 28.32 28.64 27.64 28.14 4736215
2020-09-14 28.29 29.30 28.22 28.66 5798176
2020-09-15 28.73 29.00 28.37 28.61 3350905
2020-09-16 28.86 29.92 28.75 29.34 5352262
2020-09-17 28.70 29.25 28.38 28.63 4241253
2020-09-18 28.65 28.66 27.59 27.96 6768132
2020-09-21 27.53 27.67 26.44 26.78 4797721
2020-09-22 26.85 27.12 26.56 26.77 4320952
2020-09-23 26.59 26.97 25.86 25.91 3726141
2020-09-24 25.97 26.43 25.57 26.20 2443227
2020-09-25 25.98 26.85 25.92 26.70 3348544
2020-09-28 27.09 27.86 27.07 27.84 3112839
2020-09-29 27.71 27.97 27.12 27.77 3335291
2020-09-30 27.99 28.52 27.50 27.83 4539292
2020-10-01 27.96 28.22 27.51 28.02 3437657
2020-10-02 27.68 28.36 26.92 28.08 4330875
2020-10-05 28.23 28.78 28.02 28.71 2589565
2020-10-06 28.78 29.06 27.81 27.92 3580634
2020-10-07 28.20 29.26 28.10 28.97 4490284
2020-10-08 29.25 29.57 28.92 29.56 2509674
2020-10-09 29.77 30.00 29.04 29.19 3239569
2020-10-12 29.44 29.52 28.83 28.94 3221164
2020-10-13 28.89 28.92 27.16 27.23 7187039
2020-10-14 27.26 27.45 26.90 26.93 3288165
2020-10-15 26.79 26.98 26.37 26.93 6332893
2020-10-16 27.11 27.23 26.55 26.86 3428271
2020-10-19 27.09 27.11 25.97 26.02 3741377
2020-10-20 26.40 26.40 25.87 26.05 3402676
2020-10-21 25.90 26.70 25.78 26.57 2572494
2020-10-22 26.84 27.60 26.72 27.46 3572065
2020-10-23 27.62 27.67 26.72 27.08 3463775
2020-10-26 26.82 26.84 26.09 26.41 4847095
2020-10-27 26.35 26.36 26.05 26.19 3079386
2020-10-28 25.78 26.03 25.21 25.31 3730095
2020-10-29 24.94 25.81 24.94 25.57 2419883
2020-10-30 25.56 26.52 25.51 26.52 5643769
2020-11-02 26.66 27.46 26.29 27.40 7284235
2020-11-03 28.81 29.28 26.36 27.04 8345158
2020-11-04 26.93 27.10 24.98 25.63 15753238
2020-11-05 26.07 26.67 25.44 26.61 6588934
2020-11-06 26.43 26.62 25.65 25.95 7824090
2020-11-09 26.97 27.61 25.97 26.25 8566618
2020-11-10 26.01 27.14 25.88 26.85 4604839
2020-11-11 26.95 27.60 26.58 27.46 6876670
2020-11-12 27.12 27.23 25.33 25.64 14392488
2020-11-13 25.95 26.76 25.61 26.64 6483189
2020-11-16 26.83 27.63 26.70 27.18 8104995
2020-11-17 27.07 28.22 26.67 28.16 5242826
2020-11-18 28.10 28.19 27.64 27.66 4151498
2020-11-19 27.61 27.98 27.38 27.71 4010242
2020-11-20 27.73 27.94 27.54 27.83 2846552
2020-11-23 28.00 28.76 27.75 28.53 3551259
2020-11-24 28.85 29.75 28.61 29.48 4009861
2020-11-25 29.45 29.45 28.87 29.30 2204060
2020-11-27 29.07 29.42 29.07 29.16 1551712
2020-11-30 29.06 29.21 28.71 28.84 4109824
2020-12-01 29.12 30.58 28.97 30.14 8830091
2020-12-02 30.22 30.66 29.77 30.60 10815596
2020-12-03 30.68 31.01 30.24 30.32 4730938
2020-12-04 30.47 30.52 29.74 29.84 5831382
2020-12-07 29.62 30.03 29.50 29.68 5121561
2020-12-08 29.58 29.79 29.11 29.26 4432752
2020-12-09 29.33 29.68 29.05 29.24 7025431
2020-12-10 29.08 29.23 28.88 29.11 3678535
2020-12-11 28.91 29.37 28.51 29.32 3492147
2020-12-14 29.74 29.77 28.76 28.78 4596287
2020-12-15 28.88 28.94 27.99 28.58 4705494
2020-12-16 28.64 28.88 28.35 28.45 3169470
2020-12-17 28.57 28.70 27.85 28.54 3799814
2020-12-18 28.54 28.82 27.92 28.16 6018042
2020-12-21 27.78 27.93 27.32 27.72 2718870
2020-12-22 27.51 27.72 27.12 27.27 3071160
2020-12-23 27.35 28.22 27.29 28.11 3292816
2020-12-24 28.05 28.53 28.05 28.31 1363508
2020-12-28 28.46 29.32 28.30 29.14 3661326
2020-12-29 29.19 29.30 28.84 29.02 1569855
2020-12-30 29.14 29.55 29.04 29.09 1951598
2020-12-31 29.13 29.38 28.99 29.12 2676310
2021-01-04 29.24 29.71 28.46 28.81 4234196
2021-01-05 28.83 29.61 28.76 29.45 3063181
2021-01-06 30.10 32.18 29.86 32.01 7887604
2021-01-07 31.99 31.99 30.92 30.94 5905197
2021-01-08 30.83 31.04 29.73 30.09 5907869
2021-01-11 29.97 30.59 29.79 30.33 5215884
2021-01-12 30.42 30.57 29.70 29.77 4787250
2021-01-13 29.59 30.03 29.33 29.96 6523965
2021-01-14 30.18 31.46 29.67 31.27 10724941
2021-01-15 31.13 31.74 30.73 31.49 9718544
2021-01-19 31.66 31.66 29.85 30.01 5599893
2021-01-20 30.03 31.27 30.03 31.02 8677222
2021-01-21 30.73 31.32 30.63 31.04 4676731
2021-01-22 30.85 30.86 29.84 30.16 6472874
2021-01-25 30.20 32.22 30.10 32.09 9137110
2021-01-26 32.19 35.18 32.19 34.93 15512340
2021-01-27 35.34 40.73 34.13 34.38 23919961
2021-01-28 34.38 35.14 31.82 31.90 8424115
2021-01-29 31.79 32.69 30.96 31.18 5336758
2021-02-01 31.25 32.06 30.93 31.88 3775712
2021-02-02 31.95 32.06 30.30 30.51 4280091
2021-02-03 30.59 30.75 30.22 30.28 3568512
2021-02-04 30.32 30.92 30.03 30.42 4102483
2021-02-05 30.39 31.72 30.09 31.42 4650789
2021-02-08 31.66 32.77 31.43 32.69 7333654
2021-02-09 32.75 32.90 30.53 30.73 6589229
2021-02-10 30.91 31.99 30.48 31.78 7360331
2021-02-11 31.58 32.22 31.36 32.00 4041024
2021-02-12 31.94 32.83 31.90 32.59 3323365
2021-02-16 32.54 32.73 31.57 31.73 5015191
2021-02-17 31.85 32.11 31.50 31.75 2764068
2021-02-18 31.80 32.41 31.67 32.18 4618256
2021-02-19 32.34 33.99 32.18 33.78 4866160
2021-02-22 33.76 35.33 33.70 34.69 6842497
2021-02-23 34.79 35.38 33.65 34.12 4107082
2021-02-24 33.84 34.23 33.41 34.04 3447234
2021-02-25 34.30 34.67 32.86 33.04 3655017
2021-02-26 33.15 33.85 32.80 33.31 5149031
2021-03-01 34.06 35.00 33.54 34.79 5913898
2021-03-02 34.65 38.81 34.52 37.95 12604228
2021-03-03 38.16 40.55 37.51 39.33 13436959
2021-03-04 39.66 40.33 37.96 39.09 6178574
2021-03-05 39.62 41.44 39.11 41.29 6794718
2021-03-08 40.88 42.62 40.14 42.33 5776628
2021-03-09 42.15 42.28 40.04 40.32 5377651
2021-03-10 40.60 41.60 39.94 41.46 2707804
2021-03-11 41.20 42.39 40.86 41.85 2913457
2021-03-12 41.74 43.01 41.73 42.78 3818790
2021-03-15 43.00 43.72 42.29 42.70 3771706
2021-03-16 43.11 44.80 43.03 44.18 5094517
2021-03-17 43.56 44.10 41.48 42.92 4359025
2021-03-18 42.49 43.66 42.47 42.88 3689730
2021-03-19 43.00 43.31 42.57 42.93 6423375
2021-03-22 42.87 43.71 42.44 43.65 3800925
2021-03-23 43.34 43.44 41.64 41.81 3568356
2021-03-24 41.80 42.10 40.08 40.12 4052008
2021-03-25 40.19 40.97 39.59 40.30 4816874
2021-03-26 39.99 40.44 35.33 37.80 12757667
2021-03-29 37.75 38.20 36.77 37.23 4725792
2021-03-30 37.41 37.92 36.50 37.11 3789361
2021-03-31 37.17 37.41 36.01 36.11 6338322
2021-04-01 36.45 36.73 35.76 36.31 3410578
2021-04-05 36.63 36.70 35.41 36.40 4097416
2021-04-06 36.20 37.52 36.11 37.05 3798897
2021-04-07 37.37 38.00 36.82 37.31 3164946
2021-04-08 37.21 37.33 36.40 37.00 3289933
2021-04-09 37.01 37.59 36.63 37.46 2357247
2021-04-12 37.76 38.33 37.26 37.42 2782444
2021-04-13 37.54 38.09 37.35 37.47 2546144
2021-04-14 37.18 37.96 37.07 37.23 2999979
2021-04-15 37.81 38.51 37.62 37.89 3808432
2021-04-16 38.13 38.56 37.77 37.95 3322681
2021-04-19 37.79 38.32 37.52 37.68 3580175
2021-04-20 37.76 38.27 37.41 37.80 4073559
2021-04-21 37.59 38.80 37.43 38.61 4948161
2021-04-22 38.53 38.87 37.91 38.12 3604732
2021-04-23 38.46 38.70 38.14 38.41 1831229
2021-04-26 38.53 38.56 37.71 38.20 2495008
2021-04-27 38.06 38.58 37.87 38.28 4267970
2021-04-28 37.93 38.28 37.58 37.82 2630837
2021-04-29 38.03 38.26 37.51 37.77 2538974
2021-04-30 37.79 37.83 37.22 37.42 3920933
2021-05-03 37.86 37.86 36.60 36.61 4174831
2021-05-04 36.91 37.13 36.24 36.74 4091439
2021-05-05 36.96 37.00 36.23 36.34 2994401
2021-05-06 36.58 38.41 36.57 37.57 3942655
2021-05-07 37.49 38.44 37.35 38.32 2264280
2021-05-10 38.32 39.46 38.11 38.83 3063941
2021-05-11 38.59 39.04 38.02 38.51 2442368
2021-05-12 38.30 38.75 37.89 37.94 2517416
2021-05-13 37.93 39.16 37.85 38.74 2193514
2021-05-14 38.40 38.66 37.14 37.26 4677963
2021-05-17 37.75 38.22 36.72 36.77 4072422
2021-05-18 37.04 37.72 36.90 37.35 3561976
2021-05-19 36.92 37.61 36.80 37.35 3162927
2021-05-20 37.29 37.77 37.17 37.25 2760641
2021-05-21 37.28 37.85 37.16 37.58 3404836
2021-05-24 37.53 37.90 37.33 37.44 1937406
2021-05-25 37.71 37.93 36.95 37.15 2785494
2021-05-26 37.17 38.06 37.07 37.51 2043859
2021-05-27 37.72 38.38 37.66 37.95 4180374
2021-05-28 37.94 38.05 37.09 37.35 2292897
2021-06-01 37.63 37.74 37.16 37.32 2133750
2021-06-02 37.39 37.50 36.41 36.78 4411475
2021-06-03 36.87 37.12 36.04 36.62 2659675
2021-06-04 36.63 37.27 36.50 37.19 2259433
2021-06-07 37.28 37.59 36.94 37.15 1497465
2021-06-08 37.15 37.25 36.37 36.59 2360943
2021-06-09 37.31 38.07 36.86 37.64 3592122
2021-06-10 37.75 37.87 37.31 37.47 2338395
2021-06-11 37.58 37.96 37.47 37.93 2090003
2021-06-14 37.98 38.11 37.34 37.68 2091942
2021-06-15 37.97 38.14 37.36 37.71 2640327
2021-06-16 37.65 37.86 37.25 37.67 1983298
2021-06-17 37.67 37.99 36.91 37.15 3120867
2021-06-18 37.38 38.00 37.01 37.63 5734633
2021-06-21 37.76 38.03 37.41 37.49 2296687
2021-06-22 37.53 37.78 36.82 37.65 2636789
2021-06-23 37.63 37.97 37.45 37.60 2254645
2021-06-24 37.73 38.39 37.61 38.30 2110221
2021-06-25 38.38 38.86 38.05 38.36 3944168
2021-06-28 38.66 38.81 38.06 38.31 2362929
2021-06-29 37.54 37.85 36.82 36.83 3086266
2021-06-30 37.00 37.17 36.54 37.13 2282934
2021-07-01 37.13 37.88 36.94 37.55 2442513
2021-07-02 37.56 37.63 37.07 37.32 2014217
2021-07-06 37.30 37.30 35.75 36.73 2666153
2021-07-07 36.58 37.02 36.04 36.40 2600041
2021-07-08 36.30 36.36 35.32 35.70 2429727
2021-07-09 35.75 36.55 35.69 36.45 1730445
2021-07-12 36.32 36.83 35.79 36.80 1860349
2021-07-13 36.96 36.96 35.91 35.95 2341120
2021-07-14 36.13 36.54 35.98 36.36 1936730
2021-07-15 36.24 36.49 35.77 35.84 1886057
2021-07-16 35.75 36.01 35.22 35.28 2976840
2021-07-19 34.98 35.18 34.51 34.72 3999321
2021-07-20 34.90 35.11 34.46 34.97 2713596
2021-07-21 35.05 36.37 35.04 36.19 4462873
2021-07-22 36.20 36.29 35.37 36.00 2552979
2021-07-23 36.13 36.25 35.73 36.19 1681775
2021-07-26 36.11 36.84 36.11 36.56 2235553
2021-07-27 36.28 36.53 35.99 36.20 1540060
2021-07-28 36.27 36.66 35.55 36.32 1843824
2021-07-29 36.37 36.93 36.19 36.30 2860470
2021-07-30 36.00 36.39 35.54 35.66 2496096
2021-08-02 35.77 35.95 35.50 35.64 2300759
2021-08-03 35.75 35.79 34.16 35.03 2652458
2021-08-04 34.80 35.30 34.58 34.91 2954609
2021-08-05 36.00 37.39 35.52 37.21 4856948
2021-08-06 37.29 37.54 36.36 36.48 3837721
2021-08-09 36.32 36.59 36.04 36.51 2084701
2021-08-10 36.52 37.02 36.14 36.98 2042168
2021-08-11 37.27 37.51 36.76 37.47 1817685
2021-08-12 37.62 37.62 36.71 37.03 1552722
2021-08-13 37.43 37.43 36.97 37.00 1651934
2021-08-16 36.82 37.34 36.51 37.19 1734403
2021-08-17 36.84 37.19 36.54 36.98 1416034
2021-08-18 37.02 37.64 36.52 36.56 2351373
2021-08-19 36.37 36.65 35.95 36.18 1675827
2021-08-20 36.11 36.91 35.94 36.76 1255384
2021-08-23 36.84 37.19 36.75 37.14 1811456
2021-08-24 37.28 37.45 36.92 37.07 1520311
2021-08-25 37.25 37.47 36.69 37.04 2319011
2021-08-26 37.04 37.18 36.60 36.68 3067478
2021-08-27 36.65 37.37 36.60 37.20 1749753
2021-08-30 37.20 37.25 36.75 37.07 1248804
2021-08-31 36.85 37.60 36.71 37.44 2872197
2021-09-01 37.53 37.59 36.91 37.00 2043901
2021-09-02 37.16 37.44 36.93 37.17 2296154
2021-09-03 37.07 37.13 36.54 36.89 1529648
2021-09-07 36.83 37.18 36.66 36.75 1427716
2021-09-08 36.72 37.10 35.92 35.96 2303451
2021-09-09 36.33 36.44 35.72 36.36 2590303
2021-09-10 36.43 36.51 35.78 35.94 2617203
2021-09-13 36.24 36.54 35.92 36.34 3090697
2021-09-14 36.68 36.78 35.18 35.30 2791037
2021-09-15 35.34 36.74 35.12 36.56 3039131
2021-09-16 36.49 37.49 36.37 37.33 2690853
2021-09-17 37.22 38.10 37.22 37.71 5179176
2021-09-20 37.29 37.40 36.59 37.13 2334051
2021-09-21 37.37 37.87 36.92 37.13 2017529
2021-09-22 37.40 38.63 37.38 38.21 3174944
2021-09-23 38.00 38.98 38.00 38.42 1965127
2021-09-24 38.50 39.81 38.27 39.26 3057874
2021-09-27 39.15 40.38 39.01 40.12 3695613
2021-09-28 40.00 40.43 39.69 39.83 3303156
2021-09-29 39.85 40.32 39.57 40.25 2020982
2021-09-30 40.93 41.11 40.11 40.11 4603298
2021-10-01 40.28 41.08 40.10 40.78 2339217
2021-10-04 40.78 41.68 40.60 41.48 4179923
2021-10-05 41.66 42.23 41.46 41.90 2897744
2021-10-06 41.46 41.78 41.05 41.55 3729963
2021-10-07 41.85 42.53 41.67 42.15 2787760
2021-10-08 42.31 43.33 42.19 42.25 2283049
2021-10-11 42.36 42.63 41.48 42.10 1967676
2021-10-12 40.63 42.49 40.39 42.00 2279861
2021-10-13 42.10 42.60 42.03 42.35 2857533
2021-10-14 42.58 42.82 42.23 42.45 2278883
2021-10-15 42.69 42.73 41.54 41.61 4494599
2021-10-18 41.63 42.07 41.39 41.93 2064259
2021-10-19 42.16 43.03 41.98 43.03 2541909
2021-10-20 43.02 43.58 42.72 43.21 1828800
2021-10-21 43.04 43.47 42.43 42.61 2926269
2021-10-22 42.52 42.69 42.16 42.52 1903146
2021-10-25 42.60 42.68 41.72 41.83 2595039
2021-10-26 42.02 42.08 41.45 41.59 2558902
2021-10-27 41.69 41.75 40.18 40.20 3488094
2021-10-28 40.29 40.80 40.18 40.76 2149529
2021-10-29 40.70 40.75 39.40 39.74 2847541
2021-11-01 40.04 41.18 39.94 41.06 3357948
2021-11-02 41.17 41.84 40.84 41.60 3401865
2021-11-03 41.22 42.09 40.66 41.58 3878848
2021-11-04 41.78 41.78 39.40 41.33 4688752
2021-11-05 41.53 42.57 41.19 41.48 3436553
2021-11-08 41.54 41.73 40.32 40.56 2600607
2021-11-09 40.61 41.05 40.37 40.54 1714833
2021-11-10 40.65 41.42 40.49 40.69 2575317
2021-11-11 39.85 41.40 39.52 41.15 3289551
2021-11-12 41.15 41.48 40.79 41.10 2111313
2021-11-15 41.16 41.84 41.08 41.27 2424441
2021-11-16 41.25 41.25 40.36 40.42 2553347
2021-11-17 40.25 40.55 39.96 40.29 1809308
2021-11-18 40.29 40.61 39.52 39.57 1793426
2021-11-19 39.28 39.64 38.73 38.99 3459008
2021-11-22 38.99 39.18 38.56 38.74 3229640
2021-11-23 39.03 39.40 38.74 39.13 3448043
2021-11-24 38.94 38.97 38.36 38.50 2677654
2021-11-26 37.76 37.81 37.05 37.62 1850424
2021-11-29 37.69 37.81 36.80 36.92 3655336
2021-11-30 36.76 36.92 35.64 35.71 5053753
2021-12-01 36.27 36.62 34.40 34.44 5228712
2021-12-02 34.50 35.60 34.41 35.33 5518304
2021-12-03 35.51 36.17 35.41 36.04 4957077
2021-12-06 36.40 36.98 36.24 36.52 2825413
2021-12-07 36.74 37.29 36.34 36.48 2485674
2021-12-08 36.54 37.37 36.44 36.75 3473531
2021-12-09 36.63 37.29 36.36 36.54 2382556
2021-12-10 36.75 36.96 36.31 36.82 3253536
2021-12-13 36.42 36.62 35.80 36.31 3183389
2021-12-14 36.16 36.62 35.80 35.98 4631069
2021-12-15 35.93 36.31 35.25 36.25 4728664
2021-12-16 36.45 37.12 36.24 37.01 6425998
2021-12-17 37.31 37.78 36.58 36.96 18794385
2021-12-20 36.55 36.85 35.80 36.39 3551297
2021-12-21 36.72 37.50 36.40 36.90 2531136
2021-12-22 36.95 37.01 36.44 36.82 1550211
2021-12-23 36.98 37.41 36.91 37.28 1805184
2021-12-27 37.22 37.57 36.70 37.32 1741585
2021-12-28 37.27 37.65 37.11 37.49 1328207
2021-12-29 37.47 37.57 36.92 37.09 1173062
2021-12-30 37.16 37.76 37.09 37.53 1467856
2021-12-31 37.61 37.66 36.87 36.90 1621357
2022-01-03 37.08 38.10 36.75 37.64 2917259
2022-01-04 37.88 38.42 37.72 37.97 4720500
2022-01-05 38.23 38.52 37.52 37.61 2024235
2022-01-06 37.86 38.78 37.72 38.43 2716681
2022-01-07 38.57 39.12 38.44 39.02 4427756
2022-01-10 39.21 39.49 38.51 39.03 2904544
2022-01-11 39.20 39.44 38.63 38.95 1720557
2022-01-12 39.07 39.45 38.95 39.29 1622397
2022-01-13 39.45 40.40 39.28 40.07 2487738
2022-01-14 39.90 41.10 39.67 41.02 4080602
2022-01-18 41.04 41.46 39.68 39.90 4586256
2022-01-19 39.95 40.45 39.38 39.66 3804037
2022-01-20 39.69 40.35 38.14 38.19 4426782
2022-01-21 37.98 38.51 37.46 37.69 4201429
2022-01-24 38.00 39.15 37.78 39.09 7853322
2022-01-25 38.85 39.32 38.05 39.16 4509983
2022-01-26 39.20 39.52 37.60 38.04 3416307
2022-01-27 38.06 38.96 38.02 38.25 3281532
2022-01-28 38.05 40.12 37.96 40.10 4206501
2022-01-31 39.98 40.68 39.45 40.61 3644731
2022-02-01 40.78 40.94 40.23 40.31 2528379
2022-02-02 40.00 40.74 39.47 40.67 2970511
2022-02-03 40.58 41.13 40.23 40.90 2345609
2022-02-04 40.90 41.09 40.28 40.69 1811698
2022-02-07 40.95 41.25 40.42 40.61 3219631
2022-02-08 40.82 41.17 40.46 40.82 2435802
2022-02-09 41.40 43.90 41.18 43.85 8035101
2022-02-10 43.46 44.95 42.73 44.00 6921866
2022-02-11 43.95 44.53 43.22 43.40 4354075
2022-02-14 43.41 43.71 42.46 42.67 3212793
2022-02-15 42.90 43.71 42.83 43.15 2705819
2022-02-16 42.71 43.20 42.19 43.01 3140234
2022-02-17 42.51 43.56 42.48 42.91 4162257
2022-02-18 42.77 43.27 41.92 42.38 3567327
2022-02-22 42.22 42.60 41.72 41.82 3537348
2022-02-23 42.00 42.05 40.89 40.97 2781118
2022-02-24 40.54 41.01 39.88 40.87 4052816
2022-02-25 41.09 42.08 40.52 41.77 2905276
2022-02-28 41.11 42.08 40.98 41.83 3527676
2022-03-01 41.42 41.81 40.81 41.26 3500076
2022-03-02 41.38 43.49 41.38 43.09 3785740
2022-03-03 43.06 43.57 42.68 43.16 2579053
2022-03-04 42.69 42.85 42.19 42.69 3424881
2022-03-07 42.55 43.04 41.50 41.60 3232733
2022-03-08 41.48 42.47 41.35 41.84 2733861
2022-03-09 42.39 42.60 40.77 40.87 3604686
2022-03-10 40.58 40.73 39.36 39.79 5192472
2022-03-11 40.09 40.74 39.29 39.33 3444564
2022-03-14 39.44 40.32 38.58 38.75 5955115
2022-03-15 39.02 39.84 38.69 39.78 4831008
2022-03-16 40.08 41.00 39.68 40.67 4515807
2022-03-17 40.37 40.46 38.93 40.28 4950321
2022-03-18 40.29 40.93 39.61 40.87 13459560
2022-03-21 41.07 42.02 40.49 40.85 3371408
2022-03-22 41.13 41.73 41.01 41.10 2631221
2022-03-23 40.79 41.24 40.47 40.56 2540394
2022-03-24 40.48 41.06 40.25 40.91 2416405
2022-03-25 40.94 41.67 40.77 41.22 2505157
2022-03-28 41.03 41.14 40.08 40.50 2099186
2022-03-29 40.71 41.10 40.47 40.80 2332981
2022-03-30 40.72 40.99 40.03 40.14 3022105
2022-03-31 40.28 40.55 39.41 39.45 3596315
2022-04-01 39.96 39.98 38.99 39.36 2335830
2022-04-04 39.13 39.56 38.26 39.55 2582735
2022-04-05 39.19 39.65 38.39 38.66 3557787
2022-04-06 38.53 38.80 38.18 38.76 3818197
2022-04-07 38.66 38.87 37.79 38.42 2730610
2022-04-08 38.51 39.21 38.43 38.97 2118610
2022-04-11 38.95 39.54 38.65 38.72 1974829
2022-04-12 39.22 39.44 38.54 38.84 1997494
2022-04-13 38.77 39.27 38.76 39.11 1528300
2022-04-14 39.21 39.68 39.07 39.12 1773316
2022-04-18 38.97 39.41 38.84 38.99 1252908
2022-04-19 39.04 39.41 38.73 39.18 2630450
2022-04-20 38.95 39.62 37.82 39.56 4384703
2022-04-21 39.64 40.12 38.91 38.93 2340590
2022-04-22 38.93 38.96 38.18 38.21 2215533
2022-04-25 37.94 38.27 37.31 37.99 2983517
2022-04-26 37.78 37.88 36.55 36.60 4090704
2022-04-27 36.51 36.82 35.77 36.26 2262449
2022-04-28 36.48 36.86 36.14 36.54 2085330
2022-04-29 36.42 36.72 35.76 35.84 2464944
2022-05-02 35.95 36.67 35.88 36.57 2704088
2022-05-03 36.67 36.77 36.01 36.24 3057001
2022-05-04 36.23 37.15 36.08 37.04 1890617
2022-05-05 36.74 37.08 36.22 36.54 1867235
2022-05-06 36.28 36.37 34.21 34.60 3164644
2022-05-09 34.22 34.52 33.13 33.21 4064992
2022-05-10 32.08 33.37 31.35 32.42 4567624
2022-05-11 32.53 33.86 32.43 33.21 3779767
2022-05-12 33.11 33.68 32.45 33.45 3275816
2022-05-13 33.76 34.28 33.51 33.80 2672267
2022-05-16 33.75 34.07 33.44 33.69 2351703
2022-05-17 34.01 34.95 33.96 34.74 2340547
2022-05-18 34.50 34.61 33.41 33.49 2876692
2022-05-19 33.21 33.71 32.98 33.33 3425544
2022-05-20 33.80 33.85 33.05 33.46 2496476
2022-05-23 34.13 34.40 33.30 34.19 2512439
2022-05-24 34.00 34.02 32.23 32.49 2409473
2022-05-25 32.47 33.53 32.45 33.30 2353906
2022-05-26 33.53 34.61 33.49 34.54 2950503
2022-05-27 34.51 35.53 34.37 35.46 2573429
2022-05-31 35.34 35.62 35.15 35.51 4768603
2022-06-01 35.70 35.78 34.27 34.86 2447823
2022-06-02 34.22 34.87 33.86 34.42 2695704
2022-06-03 34.13 34.45 33.94 34.13 1933656
2022-06-06 34.11 34.48 33.89 34.08 1425627
2022-06-07 33.76 34.65 33.66 34.60 1722534
2022-06-08 34.38 34.89 34.02 34.06 1660164
2022-06-09 34.29 34.29 33.45 33.48 1582312
2022-06-10 33.06 33.18 32.38 32.39 2402308
2022-06-13 31.79 32.00 31.33 31.52 3401677
2022-06-14 31.57 32.35 31.38 32.03 3101204
2022-06-15 32.27 33.37 32.18 32.83 3124967
2022-06-16 32.35 32.56 31.51 32.28 3714685
2022-06-17 32.28 32.79 31.87 32.07 6015496
2022-06-21 32.53 33.03 32.31 32.56 2050753
2022-06-22 32.21 32.53 31.86 32.06 2219303
2022-06-23 32.09 32.18 31.62 32.07 1564314
2022-06-24 32.28 33.16 32.23 32.80 2680821
2022-06-27 32.89 33.09 32.54 33.04 2094632
2022-06-28 33.16 33.47 32.62 32.71 1842353
2022-06-29 32.68 32.77 31.99 32.64 1761614
2022-06-30 32.26 32.75 31.98 32.16 2403298
2022-07-01 32.05 33.13 31.99 33.07 1507552
2022-07-05 32.64 33.18 32.13 33.17 1517769
2022-07-06 33.33 33.60 32.58 33.16 2037550
2022-07-07 33.18 33.80 33.18 33.50 1872141
2022-07-08 33.56 33.77 33.12 33.24 1744590
2022-07-11 32.95 33.15 32.68 32.90 1378331
2022-07-12 32.86 33.71 32.86 33.22 1523834
2022-07-13 32.86 33.12 31.99 32.84 1862169
2022-07-14 32.44 32.70 32.26 32.51 1613689
2022-07-15 32.81 33.71 32.76 33.68 1945426
2022-07-18 33.21 33.78 32.73 33.23 2474897
2022-07-19 33.54 34.32 33.54 34.25 1808242
2022-07-20 34.32 34.97 34.13 34.74 1797488
2022-07-21 34.67 34.98 34.42 34.95 1755031
2022-07-22 35.00 35.35 34.75 35.16 1594247
2022-07-25 35.09 35.55 35.02 35.28 1832771
2022-07-26 35.00 35.19 33.75 34.10 1983941
2022-07-27 34.26 34.70 34.03 34.67 2268478
2022-07-28 34.53 34.95 34.03 34.88 2069846
2022-07-29 34.91 34.91 32.88 33.11 4963910
2022-08-01 32.83 33.50 32.76 33.44 2601646
2022-08-02 33.40 33.76 33.13 33.20 1136402
2022-08-03 33.00 33.82 33.00 33.57 1892867
2022-08-04 33.47 34.00 33.36 33.53 1443993
2022-08-05 33.17 33.53 32.87 33.33 1930268
2022-08-08 33.49 33.76 33.28 33.47 2643080
2022-08-09 33.58 34.00 33.39 33.74 2526834
2022-08-10 34.79 35.50 34.03 34.88 3566335
2022-08-11 35.18 36.55 35.18 36.43 2739687
2022-08-12 36.66 36.76 36.14 36.50 2422547
2022-08-15 36.25 36.49 36.01 36.38 2062305
2022-08-16 36.31 36.71 36.16 36.50 2562825
2022-08-17 36.13 36.61 36.01 36.17 2299248
2022-08-18 36.30 36.50 35.87 36.02 1396629
2022-08-19 35.86 35.91 35.49 35.68 1983903
2022-08-22 35.30 35.51 34.47 34.70 1864126
2022-08-23 34.68 35.17 34.37 34.51 1531141
2022-08-24 34.53 35.13 34.29 34.78 2099294
2022-08-25 34.91 35.11 34.68 34.98 1396924
2022-08-26 35.02 35.39 34.19 34.24 2308445
2022-08-29 34.05 34.51 33.80 34.32 1599101
2022-08-30 34.22 34.36 33.81 34.20 2618533
2022-08-31 34.40 34.69 34.16 34.18 2479939
2022-09-01 34.00 34.13 33.72 34.04 2261862
2022-09-02 34.26 34.54 33.63 33.74 2373226
2022-09-06 33.81 33.88 32.66 32.97 2680630
2022-09-07 32.91 33.53 32.82 33.42 1951351
2022-09-08 33.30 33.54 32.55 33.52 2188608
2022-09-09 33.74 34.61 33.67 34.52 2640821
2022-09-12 34.64 34.98 34.52 34.80 2986470
2022-09-13 33.73 34.41 33.41 33.49 1953484
2022-09-14 33.58 33.63 32.65 33.52 2015946
2022-09-15 33.50 34.76 33.43 34.56 3366533
2022-09-16 34.54 34.58 33.14 33.67 6348471
2022-09-19 33.44 34.39 33.43 34.36 2092625
2022-09-20 34.03 34.38 33.74 34.24 2305470
2022-09-21 34.27 34.37 32.71 32.72 2137146
2022-09-22 32.65 32.73 32.10 32.11 3203678
2022-09-23 31.73 31.88 31.18 31.71 2494748
2022-09-26 31.50 32.07 31.03 31.12 2255943
2022-09-27 31.42 31.87 30.75 30.95 1958757
2022-09-28 31.07 31.60 30.80 31.44 1835619
2022-09-29 31.08 31.19 30.31 30.51 4066991
2022-09-30 30.72 31.36 30.55 30.68 3276158
2022-10-03 31.07 31.31 30.58 31.26 2627749
2022-10-04 31.41 32.39 31.38 32.23 2379810
2022-10-05 31.71 32.00 31.33 31.54 2731579
2022-10-06 32.07 32.07 31.04 31.17 3697160
2022-10-07 30.90 31.45 30.76 31.37 2588428
2022-10-10 31.55 31.80 31.07 31.14 1761988
2022-10-11 30.97 31.13 30.41 30.67 2361221
2022-10-12 30.69 30.88 30.29 30.49 2521479
2022-10-13 30.14 31.81 30.03 31.70 4073095
2022-10-14 31.86 32.19 31.39 31.55 2151944
2022-10-17 29.74 30.09 28.27 28.58 12668459
2022-10-18 29.30 29.92 28.71 29.20 6942821
2022-10-19 29.32 29.86 28.86 29.32 4065263
2022-10-20 29.26 29.55 28.97 29.01 2223694
2022-10-21 29.02 29.74 28.98 29.43 2952399
2022-10-24 29.64 29.84 29.09 29.62 3868035
2022-10-25 29.51 29.96 29.40 29.84 2444502
2022-10-26 29.87 30.14 28.94 28.97 2424206
2022-10-27 29.00 29.13 28.02 28.17 3663895
2022-10-28 28.30 28.93 28.12 28.84 2844446
2022-10-31 28.84 29.00 28.47 28.87 3363670
2022-11-01 30.10 31.26 29.46 30.53 4272255
2022-11-02 30.17 31.24 30.04 30.05 4290057
2022-11-03 29.85 30.19 29.52 29.95 2601008
2022-11-04 30.31 30.57 29.16 29.84 3799298
2022-11-07 30.17 30.29 28.88 29.14 3418980
2022-11-08 29.06 29.86 28.96 29.34 3906421
2022-11-09 28.89 28.89 28.07 28.44 3487603
2022-11-10 29.35 29.70 29.10 29.44 3209832
2022-11-11 29.71 30.70 29.46 30.52 2946575
2022-11-14 30.59 31.17 30.39 30.41 3584649
2022-11-15 30.76 31.32 30.47 30.75 2664198
2022-11-16 30.74 30.76 29.95 30.49 2382890
2022-11-17 30.10 30.74 30.09 30.63 2069739
2022-11-18 31.00 31.11 30.65 30.93 2130342
2022-11-21 31.05 31.16 30.24 30.51 2275894
2022-11-22 30.75 30.95 30.54 30.90 1805970
2022-11-23 30.80 31.15 30.56 31.08 2408216
2022-11-25 31.11 31.31 30.97 31.29 901106
2022-11-28 31.08 31.44 30.85 31.00 1966889
2022-11-29 31.12 31.75 31.02 31.72 2295899
2022-11-30 31.63 32.47 31.25 32.45 4222208
2022-12-01 32.55 32.75 31.67 32.10 2898486
2022-12-02 31.74 32.60 31.42 32.55 2820257
2022-12-05 32.49 32.74 31.97 32.01 2839926
2022-12-06 32.14 32.62 30.78 31.00 3538731
2022-12-07 30.89 31.27 30.30 30.70 2817968
2022-12-08 30.82 31.61 30.64 31.00 2029541
2022-12-09 31.00 31.52 30.79 31.31 1586176
2022-12-12 31.28 31.54 30.99 31.53 2236633
2022-12-13 32.40 32.76 31.80 32.03 2316029
2022-12-14 31.80 32.37 31.59 31.80 2093114
2022-12-15 31.56 31.64 30.67 30.70 2369539
2022-12-16 30.52 30.88 30.36 30.74 5252141
2022-12-19 30.64 30.64 29.26 29.49 2206193
2022-12-20 29.49 30.00 29.37 29.95 2547557
2022-12-21 30.15 30.51 30.02 30.33 2498565
2022-12-22 30.10 30.55 30.01 30.50 1699982
2022-12-23 30.48 30.84 30.43 30.76 1429416
2022-12-27 30.76 30.80 30.29 30.62 1200077
2022-12-28 30.53 30.67 30.06 30.11 1249582
2022-12-29 30.34 30.86 30.20 30.56 1267980
2022-12-30 30.30 30.46 29.92 30.37 2620860
2023-01-03 30.32 30.63 30.01 30.27 2750083
2023-01-04 30.55 31.36 30.08 31.28 2446123
2023-01-05 31.21 31.21 30.64 30.85 2534415
2023-01-06 31.05 31.78 30.95 31.75 2062084
2023-01-09 31.77 31.98 31.22 31.27 4112705
2023-01-10 31.23 31.91 31.12 31.89 2061952
2023-01-11 31.99 32.14 31.49 32.07 2455725
2023-01-12 32.19 32.32 31.79 32.21 2238496
2023-01-13 31.98 32.35 31.83 32.33 1718251
2023-01-17 32.16 32.39 31.67 31.77 1763225
2023-01-18 31.77 32.08 31.44 31.48 2383102
2023-01-19 31.36 31.46 30.82 31.31 2820109
2023-01-20 31.47 31.64 31.23 31.56 1956169
2023-01-23 31.60 32.75 31.60 32.67 1770984
2023-01-24 32.49 32.85 32.37 32.67 1733383
2023-01-25 33.26 34.14 33.04 33.49 5308169
2023-01-26 33.54 34.05 33.42 33.96 2239171
2023-01-27 33.93 34.08 33.67 33.85 1518567
2023-01-30 33.58 33.87 33.49 33.66 1951787
2023-01-31 33.66 33.98 33.52 33.94 2027808
2023-02-01 33.73 34.53 33.50 34.31 2376677
2023-02-02 34.45 35.27 34.20 34.98 1893100
2023-02-03 34.80 35.02 34.08 34.60 2128933
2023-02-06 34.40 34.40 33.78 33.97 2300924
2023-02-07 33.64 34.11 33.22 34.05 2536933
2023-02-08 36.32 36.80 35.13 35.54 7006488
2023-02-09 36.36 36.42 35.47 35.74 4691633
2023-02-10 35.76 36.05 35.49 35.81 3722656
2023-02-13 35.85 36.12 35.47 35.69 2772248
2023-02-14 35.59 35.96 35.36 35.76 2319388
2023-02-15 35.71 37.15 35.62 37.12 2963986
2023-02-16 36.67 37.22 36.59 36.73 2840081
2023-02-17 36.72 37.26 36.50 37.03 4451426
2023-02-21 36.79 37.15 36.14 36.17 2916430
2023-02-22 36.15 36.65 36.10 36.51 3062758
2023-02-23 36.37 36.74 35.91 36.34 2639028
2023-02-24 35.87 36.17 35.70 35.89 2115327
2023-02-27 36.05 36.08 35.58 35.68 2596778
2023-02-28 35.15 35.64 34.87 35.02 3706093
2023-03-01 34.74 35.00 34.63 34.80 2213855
2023-03-02 34.75 35.17 34.66 35.11 2442034
2023-03-03 35.24 35.33 34.80 34.92 2451381
2023-03-06 35.16 35.56 34.75 34.80 2913088
2023-03-07 34.80 35.17 34.64 34.69 2658788
2023-03-08 34.69 35.01 34.33 34.50 2177539
2023-03-09 34.54 34.76 33.22 33.27 2899105
2023-03-10 33.13 33.41 32.80 33.14 3165848
2023-03-13 32.89 33.03 32.20 32.28 3687511
2023-03-14 32.77 33.19 32.50 32.90 3109505
2023-03-15 32.26 32.81 32.25 32.52 2807843
2023-03-16 32.33 33.05 32.25 32.94 3746690
2023-03-17 32.78 33.05 32.63 32.73 6166425
2023-03-20 32.77 33.90 32.67 33.43 3204462
2023-03-21 33.81 34.08 33.45 33.73 3386248
2023-03-22 33.70 34.05 33.30 33.32 2748664
2023-03-23 33.47 34.22 33.39 33.67 2733459
2023-03-24 33.47 33.48 32.14 33.06 4762588
2023-03-27 33.23 34.02 33.22 33.63 3449062
2023-03-28 32.82 33.35 32.71 32.76 3843500
2023-03-29 33.03 33.33 32.93 33.17 2546982
2023-03-30 33.38 33.90 33.38 33.67 2135635
2023-03-31 33.80 34.09 33.73 34.05 3280123
2023-04-03 34.12 34.37 33.93 34.18 2835502
2023-04-04 34.26 34.45 33.63 33.87 2516334
2023-04-05 33.57 33.92 33.44 33.74 2499688
2023-04-06 33.37 33.65 33.22 33.45 2604121
2023-04-10 33.31 34.00 33.31 33.93 2343643
2023-04-11 33.92 34.50 33.54 34.19 2762459
2023-04-12 34.38 34.59 33.67 33.73 2262196
2023-04-13 33.83 34.08 33.79 33.94 2362479
2023-04-14 33.72 33.99 33.13 33.41 2292544
2023-04-17 33.44 34.09 33.43 33.99 2292006
2023-04-18 34.13 34.23 33.70 34.00 3359006
2023-04-19 33.50 33.99 32.77 33.84 4257953
2023-04-20 33.70 34.00 33.51 33.70 2770237
2023-04-21 33.55 33.65 32.97 33.62 3066977
2023-04-24 33.52 33.84 31.80 32.64 11115149
2023-04-25 32.46 32.89 32.15 32.44 4127917
2023-04-26 32.34 32.88 32.33 32.47 3241234
2023-04-27 32.51 32.88 31.87 32.86 4978686
2023-04-28 32.69 33.50 32.69 33.26 3777144
2023-05-01 33.14 33.68 33.14 33.30 2676518
2023-05-02 33.15 33.19 32.52 33.06 2700924
2023-05-03 33.16 33.44 32.62 32.70 3526411
2023-05-04 32.00 32.01 31.10 31.16 6172895
2023-05-05 31.47 32.11 31.38 31.97 3059958
2023-05-08 31.88 32.33 31.84 32.17 4548149
2023-05-09 32.41 33.16 31.58 31.68 6425637
2023-05-10 31.92 32.08 30.68 31.19 5386097
2023-05-11 30.83 31.04 30.22 30.67 5624321
2023-05-12 30.37 30.86 30.22 30.72 4623972
2023-05-15 30.77 31.10 30.49 31.01 3188837
2023-05-16 30.96 31.08 30.52 30.53 3368087
2023-05-17 30.74 31.42 30.57 31.38 3940484
2023-05-18 31.39 31.62 30.75 31.09 4198098
2023-05-19 31.14 31.46 31.06 31.34 3922133
2023-05-22 31.55 31.69 31.16 31.31 2898988
2023-05-23 31.32 31.82 31.32 31.35 3020126
2023-05-24 31.33 31.48 30.97 31.03 2883602
2023-05-25 30.80 31.39 30.78 31.07 3713967
2023-05-26 31.21 31.61 31.13 31.40 3144632
2023-05-30 31.37 31.65 31.23 31.48 4574630
2023-05-31 31.36 31.48 30.95 31.20 9037118
2023-06-01 31.28 31.61 30.95 31.31 3766198
2023-06-02 31.56 32.02 31.52 31.87 3583301
2023-06-05 31.84 32.25 31.78 32.19 3528359
2023-06-06 32.07 32.74 31.94 32.54 3253276
2023-06-07 32.79 33.55 32.66 33.35 4994862
2023-06-08 33.41 33.87 33.26 33.84 3883031
2023-06-09 33.86 33.97 33.46 33.54 4944813
2023-06-12 33.51 33.80 33.29 33.49 3060239
2023-06-13 33.73 33.86 33.24 33.31 4844958
2023-06-14 33.45 33.91 33.15 33.29 4153661
2023-06-15 33.23 33.87 33.13 33.67 5036932
2023-06-16 33.73 34.04 33.47 33.64 10266021
2023-06-20 33.54 33.69 32.97 33.25 6063115
2023-06-21 33.25 33.45 33.01 33.19 3799804
2023-06-22 33.10 33.14 32.71 32.90 4326465
2023-06-23 32.73 32.84 32.56 32.67 4638095
2023-06-26 32.79 33.30 32.72 33.24 3545344
2023-06-27 33.27 34.57 33.26 34.36 5144027
2023-06-28 34.40 34.44 34.06 34.33 3081809
2023-06-29 34.22 34.58 34.07 34.41 2398967
2023-06-30 34.58 34.63 33.97 34.00 3015883
2023-07-03 33.77 34.35 33.68 34.32 1194985
2023-07-05 34.07 34.53 33.81 34.21 2830340
2023-07-06 33.85 34.11 33.72 34.04 3485529
2023-07-07 33.95 34.37 33.76 34.08 3464407
2023-07-10 33.16 34.12 33.06 33.70 6563937
2023-07-11 33.85 33.92 33.65 33.73 3581538
2023-07-12 34.15 34.49 33.62 33.67 4139041
2023-07-13 33.64 33.88 33.30 33.68 5477734
2023-07-14 33.60 33.60 32.94 33.19 3906305
2023-07-17 33.16 33.53 33.00 33.44 2880135
2023-07-18 33.53 34.29 33.49 34.00 3111700
2023-07-19 33.93 34.24 33.46 33.72 4909459
2023-07-20 33.88 33.88 33.49 33.78 3129054
2023-07-21 33.75 33.78 33.33 33.51 3163872
2023-07-24 33.48 33.57 32.92 33.20 4016067
2023-07-25 33.11 33.34 32.88 32.97 4132469
2023-07-26 33.10 33.39 32.88 33.15 5014892
2023-07-27 33.40 33.65 33.03 33.10 3185193
2023-07-28 33.41 33.48 32.86 33.24 5216925
2023-07-31 33.32 33.80 33.32 33.45 3808619
2023-08-01 33.42 33.49 33.21 33.26 1945318
2023-08-02 33.20 33.43 33.11 33.33 2321727
2023-08-03 33.19 33.30 32.72 32.96 3655395
2023-08-04 32.90 33.57 32.76 33.06 3574393
2023-08-07 33.29 33.44 33.04 33.08 5276860
2023-08-08 34.49 35.22 34.36 34.93 14957066
2023-08-09 34.90 35.41 34.47 34.65 5866862
2023-08-10 34.85 35.04 34.13 34.49 5052327
2023-08-11 34.32 34.90 34.22 34.60 2671989
2023-08-14 34.47 34.61 33.75 33.84 5834377
2023-08-15 33.61 34.20 33.34 34.01 3445352
2023-08-16 33.93 34.20 33.58 33.59 3210224
2023-08-17 33.60 33.71 32.93 32.95 4366319
2023-08-18 32.76 33.52 32.76 33.45 2764683
2023-08-21 33.38 33.56 33.06 33.20 3361296
2023-08-22 33.17 33.37 32.81 32.86 2974819
2023-08-23 32.91 33.10 32.85 32.94 2217239
2023-08-24 32.76 33.14 32.40 32.58 4404988
2023-08-25 32.70 32.88 32.24 32.43 2357462
2023-08-28 32.63 32.82 32.48 32.77 3141436
2023-08-29 32.54 33.11 32.47 32.91 4147969
2023-08-30 33.00 33.48 32.92 33.40 3281210
2023-08-31 33.43 33.57 33.02 33.06 4215248
2023-09-01 33.06 33.06 30.95 30.98 7248351
2023-09-05 30.90 31.99 30.90 31.43 5506967
2023-09-06 31.25 31.70 31.16 31.38 4585847
2023-09-07 31.42 31.57 30.81 30.86 3895487
2023-09-08 30.90 31.36 30.86 31.36 2910368
2023-09-11 31.83 31.92 31.75 31.92 2043
2023-09-12 31.66 32.18 31.48 32.12 3371609
2023-09-13 32.14 32.25 31.31 31.38 4989594
2023-09-14 31.69 32.06 31.62 32.03 3327699
2023-09-15 32.05 32.55 31.83 31.88 7902519
2023-09-18 31.81 31.90 31.42 31.79 2721203
2023-09-19 31.82 32.15 31.77 32.09 3050119
2023-09-20 32.14 32.26 31.14 31.15 4993908
2023-09-21 31.16 32.40 31.08 32.14 5403438
2023-09-22 32.17 32.29 31.35 31.35 3711453
2023-09-25 31.33 31.47 30.98 31.21 2983481
2023-09-26 30.94 31.43 30.82 30.95 3016140
2023-09-27 30.99 31.15 30.55 30.92 2935001
2023-09-28 30.92 31.52 30.89 31.14 2761322
2023-09-29 31.32 31.56 31.09 31.20 2524751
2023-10-02 31.08 31.19 30.63 30.85 3780117
2023-10-03 30.71 30.75 30.09 30.20 3417324
2023-10-04 30.21 30.45 29.72 30.31 2729129
2023-10-05 30.32 30.52 29.89 30.20 2131861
2023-10-06 29.95 30.50 29.86 30.38 3092894
2023-10-09 30.21 31.07 30.12 30.98 2939360
2023-10-10 31.07 31.41 31.00 31.27 2084910
2023-10-11 31.37 31.65 31.06 31.19 1992846
2023-10-12 31.30 31.30 30.63 30.75 1919638
2023-10-13 30.89 31.09 30.76 30.95 2717696
2023-10-16 31.07 31.85 31.07 31.62 2489765
2023-10-17 31.51 32.12 31.44 31.91 2210244
2023-10-18 31.77 32.03 31.50 31.56 2099412
2023-10-19 31.64 31.65 30.84 30.85 2869091
2023-10-20 30.85 30.98 30.59 30.62 2109565
2023-10-23 30.65 30.92 30.40 30.50 1834607
2023-10-24 30.69 30.91 30.33 30.45 1612566
2023-10-25 30.43 30.65 30.21 30.25 2742175
2023-10-26 30.21 30.24 29.51 29.80 2908073
2023-10-27 29.74 30.04 29.39 29.44 2259715
2023-10-30 29.59 29.76 29.37 29.59 3635316
2023-10-31 29.67 30.49 29.62 30.39 5738951
2023-11-01 30.41 30.58 30.05 30.46 3959834
2023-11-02 29.12 31.42 28.67 30.95 5421913
2023-11-03 31.07 32.75 30.84 31.82 4111180
2023-11-06 31.72 31.82 31.09 31.30 2626196
2023-11-07 31.31 31.39 30.93 30.94 3621091
2023-11-08 30.83 30.83 30.40 30.53 4731249
2023-11-09 31.41 31.65 29.65 29.68 4888929
2023-11-10 29.74 30.28 29.64 30.13 3625105
2023-11-13 29.89 30.05 29.43 29.59 2443892
2023-11-14 30.19 30.54 30.07 30.09 3156870
2023-11-15 30.09 30.64 30.09 30.47 3129442
2023-11-16 30.56 30.72 29.82 30.08 8912165
2023-11-17 30.33 30.49 30.14 30.36 3644365
2023-11-20 30.39 30.85 30.28 30.64 5725090
2023-11-21 30.67 30.87 30.23 30.31 7439215
2023-11-22 30.38 30.51 30.12 30.36 5662872
2023-11-24 30.47 30.63 30.43 30.47 1442737
2023-11-27 30.37 30.44 30.12 30.22 4520041
2023-11-28 30.16 30.27 29.81 29.86 3488715
2023-11-29 29.94 30.08 29.36 29.58 4236864
2023-11-30 29.59 29.77 29.28 29.54 6639198
2023-12-01 29.60 30.39 29.54 30.20 5336951
2023-12-04 30.10 30.36 29.97 30.25 5883410
2023-12-05 30.21 30.21 29.03 29.48 4966177
2023-12-06 29.56 29.68 29.16 29.21 3936419
2023-12-07 29.24 29.59 29.17 29.33 3705825
2023-12-08 29.39 30.16 29.36 29.94 5149521
2023-12-11 29.96 30.07 29.61 29.69 2993845
2023-12-12 29.76 29.80 28.98 29.10 2965087
2023-12-13 28.98 29.60 28.74 29.55 4047872
2023-12-14 29.97 30.75 29.82 30.07 5498671
2023-12-15 30.11 30.25 29.53 29.78 10703739
2023-12-18 29.96 30.02 29.50 29.65 4226984
2023-12-19 29.72 29.97 29.61 29.95 3781595
2023-12-20 29.97 30.07 29.40 29.44 3223133
2023-12-21 29.55 30.02 29.35 29.97 3759045
2023-12-22 30.09 30.33 29.59 29.81 2640617
2023-12-26 29.75 29.92 29.42 29.88 2209856
2023-12-27 29.83 29.97 29.65 29.70 1869735
2023-12-28 29.72 29.94 29.65 29.74 1779536
2023-12-29 29.69 29.80 29.47 29.67 2127497
2024-01-02 29.67 30.51 29.42 30.24 2889576
2024-01-03 30.15 30.42 29.89 30.00 3485529
2024-01-04 30.23 30.30 29.80 30.06 2937398
2024-01-05 30.07 30.51 29.97 30.14 2268473
2024-01-08 30.10 30.62 30.01 30.55 2366098
2024-01-09 30.38 30.54 30.17 30.26 2556209
2024-01-10 30.18 30.82 29.83 30.67 5144744
2024-01-11 30.70 30.95 30.38 30.90 5670799
2024-01-12 30.95 31.25 30.81 31.14 3199118
2024-01-16 30.92 31.03 30.51 30.75 3765168
2024-01-17 30.50 30.98 30.39 30.64 2584592
2024-01-18 30.78 31.03 30.47 30.87 3201923
2024-01-19 31.01 31.11 30.58 31.03 2688539
2024-01-22 31.18 31.44 31.07 31.27 2493462
2024-01-23 31.41 31.70 31.19 31.52 2872739
2024-01-24 31.77 31.79 31.30 31.41 1741938
2024-01-25 31.69 32.23 31.64 32.13 2876230
2024-01-26 32.23 32.31 32.07 32.22 1707831
2024-01-29 32.17 32.38 32.06 32.35 2240896
2024-01-30 32.28 32.46 32.16 32.30 1844900
2024-01-31 32.35 32.80 32.14 32.30 3525401
2024-02-01 32.39 32.50 31.78 32.41 2634720
2024-02-02 32.20 32.31 31.73 31.80 2561414
2024-02-05 31.55 31.78 31.39 31.41 3565533
2024-02-06 31.32 31.81 31.21 31.62 4481391
2024-02-07 32.87 32.96 29.40 29.47 7923020
2024-02-08 29.75 29.86 28.52 28.78 7354106
2024-02-09 28.89 29.86 28.74 29.77 6355543
2024-02-12 29.73 30.57 29.70 30.44 5056464
2024-02-13 30.04 30.17 29.29 29.69 3787308
2024-02-14 29.80 30.33 29.64 30.25 3599676
2024-02-15 30.26 30.79 30.24 30.56 4223623
2024-02-16 30.49 30.62 30.17 30.44 2775456
2024-02-20 30.28 30.48 30.06 30.09 2752902
2024-02-21 30.05 30.15 29.52 29.95 3067757
2024-02-22 29.89 30.11 29.62 29.85 2648462
2024-02-23 30.01 30.45 29.67 30.23 3628706
2024-02-26 30.09 30.28 29.58 29.63 2938042
2024-02-27 29.71 29.87 29.49 29.57 2723490
2024-02-28 29.53 29.63 29.39 29.44 2854808
2024-02-29 29.64 30.11 29.56 29.79 5212082
2024-03-01 29.85 29.89 29.23 29.42 3217373
2024-03-04 29.28 29.31 28.40 29.04 3900498
2024-03-05 28.64 29.33 28.42 28.82 4544652
2024-03-06 28.77 29.06 28.29 28.42 4124282
2024-03-07 28.44 28.72 28.35 28.66 4007288
2024-03-08 28.71 28.99 28.67 28.86 3289546
2024-03-11 28.91 30.15 28.91 29.93 3561981
2024-03-12 30.00 30.04 29.29 29.46 2763743
2024-03-13 29.50 29.97 29.50 29.78 3375932
2024-03-14 29.69 29.80 29.14 29.32 3363949
2024-03-15 29.29 29.86 29.29 29.55 5970302
2024-03-18 29.68 29.88 29.35 29.71 2867378
2024-03-19 29.76 30.04 29.62 29.81 2735042
2024-03-20 29.67 30.44 29.53 30.22 3046671
2024-03-21 30.36 30.56 30.06 30.51 2617734
2024-03-22 30.58 30.77 29.89 30.04 1999318
2024-03-25 30.19 30.44 30.07 30.22 3206047
2024-03-26 30.35 30.80 30.15 30.58 3419277
2024-03-27 30.82 31.22 30.65 31.17 3788945
2024-03-28 31.24 31.36 30.94 31.27 4151228
2024-04-01 31.27 31.36 30.94 31.35 2744420
2024-04-02 31.31 31.75 30.93 31.03 2260941
2024-04-03 31.03 31.46 30.83 31.41 2779942
2024-04-04 31.57 31.81 31.09 31.14 3237947
2024-04-05 31.22 31.42 30.95 31.02 6128369
2024-04-08 30.95 31.40 30.74 31.21 3669652
2024-04-09 31.22 31.53 31.06 31.35 3662575
2024-04-10 30.93 31.09 30.59 30.87 2688719
2024-04-11 30.88 31.04 30.37 30.74 2556492
2024-04-12 30.60 30.69 30.06 30.09 2349184
2024-04-15 30.09 31.05 30.02 30.35 4615301
2024-04-16 30.31 30.60 30.08 30.40 3130973
2024-04-17 30.64 30.75 30.30 30.46 2107380
2024-04-18 30.63 30.91 30.39 30.77 2029261
2024-04-19 30.89 31.52 30.87 31.39 2436824
2024-04-22 31.60 31.60 31.24 31.40 2431681
2024-04-23 31.48 31.81 31.36 31.71 1971969
2024-04-24 31.54 31.84 31.38 31.71 2394788
2024-04-25 31.43 31.78 31.27 31.68 2392270
2024-04-26 31.52 31.69 31.08 31.21 3166044
2024-04-29 31.28 31.67 31.22 31.57 2564735
2024-04-30 31.47 31.55 30.92 31.01 3475802
2024-05-01 30.95 31.53 30.95 31.33 2258080
2024-05-02 31.49 31.68 31.17 31.66 2011347
2024-05-03 31.88 32.14 31.73 32.11 2587669
2024-05-06 32.37 32.57 32.14 32.56 2612163
2024-05-07 32.50 32.77 32.26 32.32 4354700
2024-05-08 32.38 33.23 31.71 33.16 4277857
2024-05-09 33.77 34.15 33.21 33.32 4287802
2024-05-10 33.47 33.75 33.26 33.41 2488207
2024-05-13 33.49 33.81 33.14 33.18 3073902
2024-05-14 33.41 33.60 33.19 33.31 2627206
2024-05-15 33.38 33.46 32.92 32.96 2463179
2024-05-16 32.78 33.00 32.45 32.68 3927751
2024-05-17 32.73 32.87 32.50 32.85 2229218
2024-05-20 32.80 33.06 32.64 32.99 1908593
2024-05-21 32.99 33.29 32.84 32.87 2204581
2024-05-22 32.68 33.03 32.51 33.01 2280523
2024-05-23 32.91 33.28 32.66 32.97 2546591
2024-05-24 33.16 33.63 33.06 33.61 2045432
2024-05-28 33.58 33.86 33.34 33.50 2546933
2024-05-29 33.50 34.00 33.27 33.81 3043789
2024-05-30 33.89 34.58 33.60 34.27 3409723
2024-05-31 34.29 34.80 34.10 34.43 5502346
2024-06-03 34.63 35.00 34.42 34.81 2853858
2024-06-04 34.64 35.04 34.50 34.52 3276365
2024-06-05 34.60 34.75 34.28 34.63 2757687
2024-06-06 34.51 34.91 34.27 34.35 2714316
2024-06-07 34.10 34.63 34.06 34.11 2413608
2024-06-10 33.90 34.03 33.45 33.69 3236927
2024-06-11 33.51 33.77 33.31 33.34 3165795
2024-06-12 33.61 33.66 33.16 33.42 2311963
2024-06-13 33.20 33.40 33.08 33.33 2204814
2024-06-14 33.13 33.36 32.93 33.18 2410140
2024-06-17 33.20 33.47 32.76 33.44 3176263
2024-06-18 33.52 34.01 33.50 33.56 2789736
2024-06-20 33.56 34.41 33.50 34.35 3676468
2024-06-21 34.39 34.64 34.20 34.46 5624628
2024-06-24 34.29 34.54 34.02 34.46 1941436
2024-06-25 34.61 34.88 34.31 34.62 2879553
2024-06-26 34.34 34.56 33.99 34.42 2692835
2024-06-27 34.42 34.43 33.82 34.08 2208228
2024-06-28 34.30 34.57 34.23 34.37 2919346
2024-07-01 34.51 34.88 34.08 34.12 2378592
2024-07-02 34.09 34.49 33.84 34.48 3082664
2024-07-03 34.56 34.83 34.50 34.78 1599949
2024-07-05 34.73 34.83 34.40 34.54 2677169
2024-07-08 34.73 34.76 34.49 34.52 2052977
2024-07-09 34.35 35.27 34.35 35.19 2376999
2024-07-10 35.30 35.49 35.18 35.32 1767900
2024-07-11 35.50 35.90 35.43 35.64 1913929
2024-07-12 35.76 36.12 35.70 35.73 1533726
2024-07-15 35.79 36.30 35.70 35.99 2844438
2024-07-16 36.10 36.88 36.02 36.73 2818054
2024-07-17 36.65 37.50 36.00 37.45 3206814
2024-07-18 37.37 37.95 37.08 37.10 2395360
2024-07-19 37.08 37.23 36.82 36.89 1900727
2024-07-22 36.92 37.10 36.45 37.04 2300884
2024-07-23 36.93 37.16 36.50 37.07 2073035
2024-07-24 37.08 37.32 36.82 37.09 1634887
2024-07-25 37.12 37.41 36.95 37.07 2443527
2024-07-26 37.25 37.69 36.97 37.51 1850945
2024-07-29 37.65 37.89 37.42 37.79 1576850
2024-07-30 37.84 38.55 37.77 38.42 1921414
2024-07-31 38.34 38.45 38.03 38.04 1982534
2024-08-01 38.26 38.46 37.71 37.77 2462727
2024-08-02 37.79 37.98 37.20 37.31 2132481
2024-08-05 36.78 37.04 36.09 36.36 3708941
2024-08-06 36.86 38.99 36.85 38.81 5088978
2024-08-07 39.18 39.81 38.82 39.23 3467612
2024-08-08 39.09 39.49 38.52 39.30 2743777
2024-08-09 39.43 39.53 39.17 39.33 2618659
2024-08-12 39.29 39.47 38.79 38.83 2456244
2024-08-13 38.91 39.19 38.85 38.98 2814646
2024-08-14 38.86 39.20 38.85 39.06 2517397
2024-08-15 39.46 39.62 38.82 38.99 2453106
2024-08-16 39.77 39.84 39.45 39.54 3230012
2024-08-19 39.58 39.84 39.46 39.70 2646357
2024-08-20 39.55 40.12 39.50 40.07 2322770
2024-08-21 40.06 40.42 39.96 40.41 1662531
2024-08-22 40.50 40.91 40.41 40.77 2412246
2024-08-23 40.89 41.16 40.75 41.01 1590201
2024-08-26 41.02 41.40 40.98 41.08 1902319
2024-08-27 41.00 41.11 40.85 41.04 1675975
2024-08-28 41.02 41.33 40.99 41.23 1515731
2024-08-29 41.19 41.42 41.03 41.07 1802427
2024-08-30 41.19 41.43 41.03 41.37 2377445
2024-09-03 41.26 41.43 40.86 41.03 3745063
2024-09-04 40.83 41.58 40.83 41.18 2554841
2024-09-05 41.32 41.40 40.40 40.42 2234019
2024-09-06 40.41 40.70 40.13 40.31 2558080
2024-09-09 40.08 40.45 39.75 40.06 4603344
2024-09-10 40.00 40.19 39.79 39.89 2429316
2024-09-11 39.82 39.87 38.97 39.40 2862859
2024-09-12 39.51 39.52 38.72 38.91 2407047
2024-09-13 39.08 39.69 39.08 39.66 2987504
2024-09-16 39.57 40.07 39.35 39.71 3128781
2024-09-17 39.74 40.87 39.74 40.53 2946963
2024-09-18 40.47 41.14 40.44 40.60 3579776
2024-09-19 40.95 40.97 40.37 40.48 2871102
2024-09-20 40.80 41.20 40.20 40.21 15009428
2024-09-23 40.44 41.13 40.29 41.11 5505379
2024-09-24 41.12 42.45 41.06 42.32 4366850
2024-09-25 42.25 42.38 41.73 41.98 4046824
2024-09-26 42.01 42.35 41.87 42.30 4166882
2024-09-27 42.43 42.64 42.18 42.27 1858583
2024-09-30 42.33 42.51 42.10 42.33 2410306
2024-10-01 42.23 42.54 41.64 42.32 2128328
2024-10-02 42.07 42.47 41.92 41.99 2033500
2024-10-03 41.89 42.00 41.55 41.90 2127601
2024-10-04 42.06 42.32 41.77 41.81 1612978
2024-10-07 41.81 41.81 41.13 41.62 1985125
2024-10-08 41.46 41.83 41.31 41.58 2455263
2024-10-09 41.50 41.95 41.47 41.74 1847517
2024-10-10 41.68 41.71 41.24 41.35 1588243
2024-10-11 41.48 41.80 41.35 41.39 1797797
2024-10-14 41.56 41.61 41.30 41.55 1242870
2024-10-15 41.64 42.25 41.56 41.83 2177138
2024-10-16 41.78 42.20 41.74 42.08 1286453
2024-10-17 41.96 42.60 41.96 42.57 1667445
2024-10-18 42.85 42.85 42.38 42.47 1275825
2024-10-21 42.38 42.53 41.95 42.05 1578134
2024-10-22 42.06 42.33 42.02 42.23 1236549
2024-10-23 42.13 42.38 41.83 41.86 1626382
2024-10-24 41.92 42.02 41.59 41.71 3851942
2024-10-25 42.10 42.40 41.63 41.71 1354702
2024-10-28 42.02 42.14 41.77 42.01 2027280
2024-10-29 42.01 42.23 41.76 42.00 2425129
2024-10-30 41.99 42.37 41.77 42.03 2748162
2024-10-31 42.14 42.36 41.85 42.00 2729952
2024-11-01 42.09 42.20 41.78 41.88 2934355
2024-11-04 45.63 45.82 42.70 43.00 5996339
2024-11-05 43.15 43.91 42.78 43.60 7832731
2024-11-06 45.09 45.55 44.36 45.48 6281363
2024-11-07 45.26 45.52 44.53 44.67 3742337
2024-11-08 44.44 44.98 44.15 44.60 4643636
2024-11-11 44.73 45.81 44.73 45.79 3728244
2024-11-12 45.86 46.97 45.72 46.90 3651781
2024-11-13 47.11 47.11 46.14 46.73 2518115
2024-11-14 47.08 47.59 46.99 47.48 3787830
2024-11-15 47.51 47.57 45.57 45.64 8087949
2024-11-18 45.51 45.85 45.30 45.38 6035471
2024-11-19 45.02 45.78 44.82 45.76 4026411
2024-11-20 45.68 45.84 45.26 45.70 4910722
2024-11-21 45.70 46.81 45.48 46.64 2510983
2024-11-22 46.62 47.09 46.52 46.85 1967573
2024-11-25 47.14 47.21 45.84 46.08 6238343
2024-11-26 46.29 46.31 45.91 46.15 3916760
2024-11-27 46.16 46.91 46.06 46.71 2103925
2024-11-29 46.83 47.36 46.75 47.12 1456875
2024-12-02 47.12 47.13 46.64 46.77 3322318
2024-12-03 46.82 46.97 46.21 46.41 3142957
2024-12-04 46.41 46.47 46.09 46.30 2542874
2024-12-05 46.25 46.68 46.19 46.65 5140170
2024-12-06 46.65 47.04 46.40 47.00 4230699
2024-12-09 47.18 47.23 45.79 46.23 4293111
2024-12-10 46.18 46.75 46.14 46.37 4985494
2024-12-11 46.48 46.53 45.91 46.07 3279661
2024-12-12 46.28 47.58 46.22 47.34 4106196
2024-12-13 47.26 47.67 47.00 47.08 2063174
2024-12-16 47.13 47.30 46.06 47.06 5059467
2024-12-17 47.69 49.30 47.33 49.07 6273687
2024-12-18 49.46 50.63 49.28 49.43 7956105
2024-12-19 49.19 49.56 48.41 48.84 6317263
2024-12-20 48.97 49.63 48.22 49.53 9511757
2024-12-23 49.24 49.83 48.72 49.45 2306689
2024-12-24 49.60 50.00 49.38 49.99 1324446
2024-12-26 49.66 50.12 49.61 49.83 1591426
2024-12-27 49.83 49.87 49.18 49.47 1255445
2024-12-30 49.28 49.28 48.53 48.84 1692447
2024-12-31 48.71 49.02 48.55 48.58 1490782
2025-01-02 48.85 49.22 48.60 48.99 2118685
2025-01-03 49.12 49.45 48.30 49.32 2604970
2025-01-06 49.45 50.29 49.45 49.63 3114979
2025-01-07 49.63 49.97 49.10 49.23 2672917
2025-01-08 49.17 49.21 48.45 48.97 2251387
2025-01-10 48.72 48.76 47.52 48.19 3441134
2025-01-13 47.96 48.70 47.96 48.19 2223198
2025-01-14 48.74 49.23 48.40 48.82 4287785
2025-01-15 49.10 49.23 48.43 48.54 3491345
2025-01-16 48.60 48.97 48.27 48.32 2700874
2025-01-17 48.69 48.85 47.98 48.00 3970575
2025-01-21 47.71 48.07 47.35 47.90 4703964
2025-01-22 47.86 48.31 47.58 48.14 4045014
2025-01-23 48.22 48.59 48.10 48.56 3504494
2025-01-24 48.54 49.10 48.31 49.07 3297834

Explore More About FOXA

Coins representing dividend payouts and trends

FOXA Dividend History

Discover Fox Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FOXA Stock Split History

Discover Fox Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FOXA Historical Prices

Explore Fox Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.