Fox Corp (FOX) stock
FOXNasdaqTelevision Broadcasting StationsFiscal year ends June 30Also trades as FOXA
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 6, 2026Score 7/304% above fair value
$56.20−1.05 (-1.83%)
Close on Oct 30, 2026Market cap $22.21BP/E 13.8Yield –
Price history
Fox share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.20
-1.83% on the day
52-week range
$44.08 – $68.18
-17.6% from the high
Change over 52 weeks
-4.5%
From $58.83 on Oct 30, 2025
Average volume
1.20M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $59.51 | $60.16 | $55.75 | $56.20 | -5.48% | 3,599,169 |
| Oct 19, 2026 | $57.29 | $60.88 | $56.63 | $59.46 | +3.91% | 3,782,474 |
| Oct 12, 2026 | $55.89 | $59.17 | $54.65 | $57.22 | +2.38% | 3,875,278 |
| Oct 5, 2026 | $55.60 | $57.25 | $54.67 | $55.89 | 0.00% | 3,732,917 |
| Sep 28, 2026 | $56.25 | $57.03 | $53.90 | $55.89 | -1.15% | 5,574,476 |
| Sep 21, 2026 | $58.05 | $58.60 | $56.05 | $56.54 | -2.08% | 4,684,720 |
| Sep 14, 2026 | $59.13 | $61.27 | $57.06 | $57.74 | -1.21% | 9,357,405 |
| Sep 8, 2026 | $58.04 | $58.77 | $56.21 | $58.45 | +0.05% | 4,434,690 |
| Aug 31, 2026 | $61.12 | $61.41 | $58.26 | $58.42 | -4.73% | 6,519,639 |
| Aug 24, 2026 | $60.99 | $62.93 | $60.05 | $61.32 | +0.44% | 4,860,690 |
| Aug 17, 2026 | $61.28 | $62.93 | $60.19 | $61.05 | -0.59% | 4,374,939 |
| Aug 10, 2026 | $56.11 | $61.50 | $54.51 | $61.41 | +7.68% | 3,879,046 |
| Aug 3, 2026 | $52.35 | $57.18 | $51.74 | $57.03 | +9.80% | 6,982,293 |
| Jul 27, 2026 | $50.00 | $52.78 | $49.99 | $51.94 | +5.12% | 5,122,883 |
| Jul 20, 2026 | $51.45 | $52.91 | $48.59 | $49.41 | -4.30% | 6,612,430 |
| Jul 13, 2026 | $49.18 | $51.72 | $48.91 | $51.63 | +5.91% | 6,689,265 |
| Jul 6, 2026 | $50.05 | $50.80 | $47.51 | $48.75 | -3.58% | 6,278,400 |
| Jun 29, 2026 | $46.53 | $50.64 | $45.21 | $50.56 | +10.13% | 11,805,307 |
| Jun 22, 2026 | $47.00 | $47.02 | $44.08 | $45.91 | -2.22% | 13,855,834 |
| Jun 15, 2026 | $52.03 | $52.87 | $45.94 | $46.95 | -20.32% | 26,977,772 |
| Jun 8, 2026 | $59.44 | $61.96 | $58.17 | $58.92 | -1.60% | 5,502,255 |
| Jun 1, 2026 | $57.44 | $60.31 | $57.15 | $59.88 | +4.34% | 4,570,181 |
| May 26, 2026 | $57.17 | $59.28 | $57.04 | $57.39 | +0.26% | 5,098,017 |
| May 18, 2026 | $58.21 | $59.37 | $56.53 | $57.24 | -1.09% | 4,622,305 |
| May 11, 2026 | $57.97 | $61.58 | $57.21 | $57.87 | +2.24% | 5,253,233 |
| May 4, 2026 | $56.97 | $57.13 | $55.15 | $56.60 | -0.58% | 4,920,683 |
| Apr 27, 2026 | $56.03 | $57.75 | $55.66 | $56.93 | +1.35% | 3,821,213 |
| Apr 20, 2026 | $58.35 | $59.04 | $55.97 | $56.17 | -4.03% | 4,243,244 |
| Apr 13, 2026 | $54.67 | $58.61 | $54.67 | $58.53 | +6.56% | 5,325,553 |
| Apr 6, 2026 | $52.80 | $56.33 | $52.79 | $54.93 | +3.89% | 6,518,712 |
| Mar 30, 2026 | $53.66 | $54.70 | $51.76 | $52.87 | -0.96% | 13,285,735 |
| Mar 23, 2026 | $52.93 | $53.43 | $51.39 | $53.38 | +2.30% | 8,159,781 |
| Mar 16, 2026 | $52.14 | $53.73 | $51.38 | $52.18 | +0.29% | 12,239,117 |
| Mar 9, 2026 | $53.78 | $54.22 | $51.19 | $52.03 | -4.20% | 9,847,952 |
| Mar 2, 2026 | $51.62 | $54.48 | $51.13 | $54.31 | +4.99% | 8,622,560 |
| Feb 23, 2026 | $51.88 | $52.24 | $48.76 | $51.73 | -1.00% | 9,636,277 |
| Feb 17, 2026 | $51.64 | $52.79 | $50.75 | $52.25 | +1.34% | 7,983,189 |
| Feb 9, 2026 | $58.30 | $59.28 | $51.03 | $51.56 | -11.64% | 10,318,698 |
| Feb 2, 2026 | $65.48 | $65.64 | $57.72 | $58.35 | -11.01% | 10,713,146 |
| Jan 26, 2026 | $65.53 | $65.99 | $64.09 | $65.57 | +0.06% | 7,256,005 |
| Jan 20, 2026 | $65.01 | $65.79 | $64.64 | $65.53 | +0.17% | 5,335,876 |
| Jan 12, 2026 | $65.99 | $67.04 | $65.18 | $65.42 | -1.51% | 6,764,636 |
| Jan 5, 2026 | $65.85 | $68.18 | $65.76 | $66.42 | +0.70% | 6,256,183 |
| Dec 29, 2025 | $65.10 | $66.04 | $64.41 | $65.96 | +0.83% | 3,496,284 |
| Dec 22, 2025 | $63.96 | $65.66 | $63.95 | $65.42 | +2.86% | 4,875,991 |
| Dec 15, 2025 | $63.33 | $64.04 | $62.46 | $63.60 | +0.82% | 10,767,444 |
| Dec 8, 2025 | $61.12 | $64.22 | $60.67 | $63.08 | +3.60% | 5,566,782 |
| Dec 1, 2025 | $57.71 | $61.26 | $57.71 | $60.89 | +4.51% | 5,671,791 |
| Nov 24, 2025 | $58.82 | $58.84 | $56.81 | $58.26 | -1.49% | 10,025,737 |
| Nov 17, 2025 | $58.54 | $59.84 | $57.57 | $59.14 | +1.16% | 5,862,914 |
| Nov 10, 2025 | $59.48 | $60.73 | $58.34 | $58.46 | -1.71% | 7,163,154 |
| Nov 3, 2025 | $58.13 | $59.98 | $56.40 | $59.48 | +1.83% | 8,595,495 |
| Oct 27, 2025 | $53.00 | $59.99 | $52.99 | $58.41 | +10.42% | 6,706,971 |
| Oct 20, 2025 | $52.21 | $53.88 | $51.55 | $52.90 | +1.95% | 4,373,121 |
| Oct 13, 2025 | $51.70 | $52.59 | $50.72 | $51.89 | +0.95% | 4,125,072 |
| Oct 6, 2025 | $55.75 | $56.07 | $51.25 | $51.40 | -7.80% | 6,415,104 |
| Sep 29, 2025 | $55.35 | $59.29 | $55.03 | $55.75 | +0.83% | 13,839,117 |
| Sep 22, 2025 | $56.04 | $56.41 | $54.00 | $55.29 | +1.36% | 14,014,163 |
| Sep 15, 2025 | $52.68 | $54.95 | $52.00 | $54.55 | +3.33% | 12,615,673 |
| Sep 8, 2025 | $55.83 | $57.02 | $50.31 | $52.79 | -5.68% | 23,073,965 |
| Sep 2, 2025 | $54.01 | $55.98 | $54.01 | $55.97 | +2.60% | 5,054,857 |
| Aug 25, 2025 | $54.41 | $54.83 | $53.68 | $54.55 | +0.22% | 7,135,432 |
| Aug 18, 2025 | $53.51 | $55.15 | $52.53 | $54.43 | +1.95% | 4,110,954 |
| Aug 11, 2025 | $49.42 | $54.93 | $49.11 | $53.39 | +8.54% | 4,120,470 |
| Aug 4, 2025 | $50.88 | $52.64 | $48.42 | $49.19 | -3.04% | 8,153,760 |
| Jul 28, 2025 | $52.01 | $52.50 | $50.07 | $50.73 | -2.67% | 5,420,529 |
| Jul 21, 2025 | $51.67 | $52.28 | $50.34 | $52.12 | +0.85% | 5,524,994 |
| Jul 14, 2025 | $50.61 | $52.01 | $50.17 | $51.68 | +2.15% | 3,600,554 |
| Jul 7, 2025 | $51.66 | $52.39 | $50.21 | $50.59 | -2.28% | 4,058,654 |
| Jun 30, 2025 | $52.50 | $53.58 | $50.55 | $51.77 | -1.11% | 4,370,125 |
| Jun 23, 2025 | $50.97 | $52.86 | $50.18 | $52.35 | +3.17% | 4,162,026 |
| Jun 16, 2025 | $49.70 | $51.30 | $49.13 | $50.74 | +2.92% | 8,096,411 |
| Jun 9, 2025 | $49.79 | $51.29 | $48.69 | $49.30 | -0.98% | 6,151,230 |
| Jun 2, 2025 | $49.87 | $50.98 | $49.20 | $49.79 | -0.97% | 4,979,788 |
| May 26, 2025 | $49.93 | $51.95 | $49.61 | $50.28 | -0.30% | 10,333,256 |
| May 19, 2025 | $51.51 | $52.46 | $49.82 | $50.43 | -2.74% | 5,406,415 |
| May 12, 2025 | $48.93 | $51.86 | $48.38 | $51.85 | +10.98% | 7,685,698 |
| May 5, 2025 | $45.43 | $47.83 | $44.35 | $46.72 | +1.19% | 6,321,252 |
| Apr 28, 2025 | $45.84 | $47.04 | $44.63 | $46.17 | +0.83% | 5,921,146 |
| Apr 21, 2025 | $44.17 | $46.53 | $43.33 | $45.79 | +2.74% | 5,934,673 |
| Apr 14, 2025 | $46.23 | $47.05 | $44.29 | $44.57 | -2.37% | 2,959,453 |
| Apr 7, 2025 | $43.94 | $48.14 | $43.18 | $45.65 | -0.17% | 8,235,678 |
| Mar 31, 2025 | $50.52 | $53.09 | $45.56 | $45.73 | -9.48% | 10,716,081 |
| Mar 24, 2025 | $50.20 | $51.63 | $49.27 | $50.52 | +1.65% | 5,559,305 |
| Mar 17, 2025 | $48.28 | $50.09 | $48.05 | $49.70 | +2.54% | 6,860,940 |
| Mar 10, 2025 | $51.01 | $51.21 | $47.03 | $48.47 | -6.07% | 5,530,039 |
| Mar 3, 2025 | $54.02 | $55.00 | $50.51 | $51.60 | -4.57% | 6,030,252 |
| Feb 24, 2025 | $53.20 | $54.58 | $52.81 | $54.07 | +2.00% | 7,147,819 |
| Feb 18, 2025 | $52.54 | $54.07 | $51.79 | $53.01 | +1.18% | 6,304,123 |
| Feb 10, 2025 | $50.40 | $52.51 | $49.33 | $52.39 | +4.57% | 6,549,208 |
| Feb 3, 2025 | $48.06 | $52.54 | $47.69 | $50.10 | +3.09% | 5,902,234 |
| Jan 27, 2025 | $46.61 | $49.29 | $46.53 | $48.60 | +4.40% | 4,673,014 |
| Jan 21, 2025 | $45.83 | $46.59 | $45.04 | $46.55 | +1.95% | 5,118,764 |
| Jan 13, 2025 | $45.69 | $46.93 | $45.64 | $45.66 | -0.44% | 4,439,899 |
| Jan 6, 2025 | $47.11 | $47.59 | $45.30 | $45.86 | -1.84% | 3,687,500 |
| Dec 30, 2024 | $46.44 | $46.75 | $45.59 | $46.72 | +0.19% | 3,976,436 |
| Dec 23, 2024 | $46.49 | $47.23 | $46.02 | $46.63 | -0.04% | 2,387,478 |
| Dec 16, 2024 | $44.84 | $47.80 | $44.50 | $46.65 | +4.32% | 7,575,086 |
| Dec 9, 2024 | $44.61 | $45.27 | $43.49 | $44.72 | +0.18% | 5,840,478 |
| Dec 2, 2024 | $44.70 | $44.71 | $43.74 | $44.64 | -0.20% | 5,168,786 |
| Nov 25, 2024 | $44.59 | $44.89 | $43.54 | $44.73 | +0.81% | 5,954,756 |
| Nov 18, 2024 | $42.81 | $44.56 | $42.20 | $44.37 | +3.50% | 8,415,892 |
| Nov 11, 2024 | $41.58 | $44.42 | $41.58 | $42.87 | +3.15% | 6,273,687 |
| Nov 4, 2024 | $41.94 | $42.75 | $39.70 | $41.56 | +6.87% | 5,519,932 |
| Oct 28, 2024 | $38.47 | $39.23 | $38.39 | $38.89 | +1.41% | 3,626,525 |
| Oct 21, 2024 | $38.86 | $39.01 | $38.16 | $38.35 | -1.59% | 2,548,281 |
| Oct 14, 2024 | $38.06 | $39.32 | $37.97 | $38.97 | +2.55% | 3,958,771 |
| Oct 7, 2024 | $38.56 | $38.82 | $37.88 | $38.00 | -1.40% | 3,709,971 |
| Sep 30, 2024 | $38.95 | $39.15 | $38.20 | $38.54 | -0.77% | 3,424,041 |
| Sep 23, 2024 | $37.44 | $39.09 | $37.32 | $38.84 | +4.18% | 4,767,878 |
| Sep 16, 2024 | $36.78 | $38.19 | $36.43 | $37.28 | +1.36% | 7,396,706 |
| Sep 9, 2024 | $37.46 | $37.50 | $35.89 | $36.78 | -1.55% | 4,511,603 |
| Sep 3, 2024 | $38.23 | $38.52 | $37.14 | $37.36 | -2.78% | 3,454,624 |
| Aug 26, 2024 | $38.14 | $38.48 | $37.97 | $38.43 | +0.76% | 6,051,941 |
| Aug 19, 2024 | $36.65 | $38.29 | $36.65 | $38.14 | +3.75% | 3,423,469 |
| Aug 12, 2024 | $36.77 | $37.07 | $36.16 | $36.76 | +0.44% | 3,273,589 |
| Aug 5, 2024 | $34.43 | $37.13 | $33.72 | $36.60 | +4.93% | 6,761,287 |
| Jul 29, 2024 | $35.03 | $35.89 | $34.67 | $34.88 | -0.11% | 4,353,803 |
| Jul 22, 2024 | $34.38 | $35.06 | $33.87 | $34.92 | +1.72% | 3,578,029 |
| Jul 15, 2024 | $33.41 | $35.36 | $33.35 | $34.33 | +2.94% | 3,635,499 |
| Jul 8, 2024 | $32.26 | $33.60 | $32.02 | $33.35 | +3.70% | 3,095,584 |
| Jul 1, 2024 | $32.14 | $32.53 | $31.55 | $32.16 | +0.44% | 3,565,914 |
| Jun 24, 2024 | $31.95 | $32.42 | $31.55 | $32.02 | -0.12% | 4,965,210 |
| Jun 17, 2024 | $30.91 | $32.13 | $30.51 | $32.06 | +3.62% | 5,818,232 |
| Jun 10, 2024 | $31.67 | $31.67 | $30.66 | $30.94 | -2.61% | 4,374,168 |
| Jun 3, 2024 | $32.14 | $32.50 | $31.76 | $31.77 | -0.53% | 4,582,505 |
| May 28, 2024 | $31.15 | $32.18 | $30.81 | $31.94 | +2.60% | 8,388,919 |
| May 20, 2024 | $30.41 | $31.14 | $30.10 | $31.13 | +1.97% | 6,098,503 |
| May 13, 2024 | $31.06 | $31.25 | $30.14 | $30.53 | -1.33% | 3,967,944 |
| May 6, 2024 | $29.81 | $31.44 | $29.27 | $30.94 | +4.60% | 5,656,158 |
| Apr 29, 2024 | $28.88 | $29.61 | $28.51 | $29.58 | +2.67% | 4,414,942 |
| Apr 22, 2024 | $29.07 | $29.37 | $28.73 | $28.81 | -0.21% | 4,623,998 |
| Apr 15, 2024 | $27.87 | $28.98 | $27.64 | $28.87 | +4.37% | 4,975,334 |
| Apr 8, 2024 | $28.51 | $28.91 | $27.63 | $27.66 | -2.78% | 5,565,010 |
| Apr 1, 2024 | $28.67 | $29.08 | $28.25 | $28.45 | -0.59% | 7,239,032 |
| Mar 25, 2024 | $27.48 | $28.74 | $27.31 | $28.62 | +4.76% | 5,696,935 |
| Mar 18, 2024 | $26.95 | $27.97 | $26.73 | $27.32 | +1.60% | 6,771,412 |
| Mar 11, 2024 | $26.45 | $27.42 | $26.42 | $26.89 | +2.17% | 8,766,431 |
| Mar 4, 2024 | $26.95 | $26.95 | $25.82 | $26.32 | -2.48% | 7,830,561 |
| Feb 26, 2024 | $27.68 | $27.79 | $26.85 | $26.99 | -2.49% | 9,563,711 |
| Feb 20, 2024 | $27.84 | $28.01 | $27.14 | $27.68 | -0.97% | 4,748,518 |
| Feb 12, 2024 | $27.46 | $28.30 | $26.97 | $27.95 | +1.82% | 6,452,550 |
| Feb 5, 2024 | $29.29 | $30.50 | $26.41 | $27.45 | -7.14% | 8,630,380 |
| Jan 29, 2024 | $29.75 | $30.41 | $29.43 | $29.56 | -0.61% | 5,171,421 |
| Jan 22, 2024 | $28.79 | $29.89 | $28.78 | $29.74 | +3.52% | 4,122,261 |
| Jan 16, 2024 | $28.68 | $28.81 | $28.16 | $28.73 | -0.07% | 3,685,701 |
| Jan 8, 2024 | $28.10 | $28.90 | $27.78 | $28.75 | +2.31% | 5,712,371 |
| Jan 2, 2024 | $27.79 | $28.45 | $27.46 | $28.10 | +1.63% | 5,067,340 |
| Dec 26, 2023 | $27.83 | $27.90 | $27.41 | $27.65 | -0.36% | 4,277,055 |
| Dec 18, 2023 | $27.79 | $28.22 | $27.35 | $27.75 | +0.36% | 7,770,902 |
| Dec 11, 2023 | $27.98 | $28.70 | $26.81 | $27.65 | -1.29% | 12,856,628 |
| Dec 4, 2023 | $28.19 | $28.43 | $27.13 | $28.01 | -0.88% | 11,930,027 |
| Nov 27, 2023 | $28.39 | $28.42 | $27.41 | $28.26 | -0.63% | 10,857,184 |
| Nov 20, 2023 | $28.45 | $28.83 | $28.15 | $28.44 | +0.04% | 6,663,094 |
| Nov 13, 2023 | $28.08 | $28.73 | $27.46 | $28.43 | +1.25% | 13,666,326 |
| Nov 6, 2023 | $29.16 | $29.31 | $27.60 | $28.08 | -4.26% | 6,123,597 |
| Oct 30, 2023 | $27.39 | $29.69 | $26.20 | $29.33 | +8.19% | 6,457,798 |
| Oct 23, 2023 | $28.29 | $28.50 | $27.05 | $27.11 | -4.20% | 4,583,457 |
| Oct 16, 2023 | $28.69 | $29.59 | $28.26 | $28.30 | -0.98% | 4,273,727 |
| Oct 9, 2023 | $27.94 | $29.24 | $27.86 | $28.58 | +1.60% | 3,718,258 |
| Oct 2, 2023 | $28.87 | $28.88 | $27.62 | $28.13 | -2.60% | 4,360,320 |
| Sep 25, 2023 | $28.80 | $29.21 | $28.20 | $28.88 | +0.10% | 4,903,318 |
| Sep 18, 2023 | $29.18 | $29.76 | $28.68 | $28.85 | -1.54% | 6,862,805 |
| Sep 11, 2023 | $28.90 | $29.98 | $28.90 | $29.30 | +1.38% | 6,346,479 |
| Sep 5, 2023 | $28.64 | $29.55 | $28.40 | $28.90 | +0.52% | 3,851,698 |
| Aug 28, 2023 | $30.25 | $31.02 | $28.71 | $28.75 | -4.64% | 5,121,280 |
| Aug 21, 2023 | $31.14 | $31.38 | $30.00 | $30.15 | -3.64% | 4,878,041 |
| Aug 14, 2023 | $32.34 | $32.44 | $30.82 | $31.29 | -3.57% | 4,347,732 |
| Aug 7, 2023 | $31.26 | $33.24 | $31.07 | $32.45 | +4.41% | 6,738,116 |
| Jul 31, 2023 | $31.18 | $31.70 | $30.73 | $31.08 | -0.13% | 4,646,864 |
| Jul 24, 2023 | $31.41 | $31.56 | $30.88 | $31.12 | -0.95% | 5,137,082 |
| Jul 17, 2023 | $31.19 | $32.13 | $30.94 | $31.42 | +0.93% | 3,410,017 |
| Jul 10, 2023 | $31.37 | $32.39 | $30.89 | $31.13 | -2.47% | 4,122,846 |
| Jul 3, 2023 | $31.78 | $32.30 | $31.57 | $31.92 | +0.09% | 3,258,347 |
| Jun 26, 2023 | $30.67 | $32.36 | $30.64 | $31.89 | +4.11% | 3,755,955 |
| Jun 20, 2023 | $31.37 | $31.50 | $30.49 | $30.63 | -2.76% | 6,116,471 |
| Jun 12, 2023 | $31.40 | $31.81 | $30.96 | $31.50 | +0.32% | 6,052,664 |
| Jun 5, 2023 | $29.82 | $31.76 | $29.75 | $31.40 | +5.23% | 5,164,957 |
| May 30, 2023 | $29.22 | $29.91 | $28.89 | $29.84 | +2.02% | 10,832,615 |
| May 22, 2023 | $29.07 | $29.42 | $28.45 | $29.25 | +1.14% | 9,120,516 |
| May 15, 2023 | $28.23 | $29.07 | $28.04 | $28.92 | +2.30% | 5,643,703 |
| May 8, 2023 | $29.48 | $30.45 | $27.79 | $28.27 | -3.81% | 6,159,277 |
| May 1, 2023 | $30.44 | $30.91 | $28.53 | $29.39 | -3.77% | 4,634,423 |
| Apr 24, 2023 | $30.87 | $31.02 | $29.27 | $30.54 | -0.91% | 8,473,352 |
| Apr 17, 2023 | $30.84 | $31.37 | $30.07 | $30.82 | +0.23% | 5,561,375 |
| Apr 10, 2023 | $30.68 | $31.79 | $30.47 | $30.75 | +0.03% | 3,530,397 |
| Apr 3, 2023 | $31.30 | $31.63 | $30.55 | $30.74 | -1.82% | 3,079,067 |
| Mar 27, 2023 | $30.44 | $31.33 | $30.07 | $31.31 | +3.06% | 4,618,794 |
| Mar 20, 2023 | $30.10 | $31.44 | $29.58 | $30.38 | +0.93% | 4,282,698 |
| Mar 13, 2023 | $30.12 | $30.52 | $29.58 | $30.10 | -1.34% | 8,100,288 |
| Mar 6, 2023 | $32.39 | $32.69 | $30.16 | $30.51 | -5.25% | 6,386,756 |
| Feb 27, 2023 | $33.24 | $33.27 | $31.86 | $32.20 | -2.60% | 6,172,042 |
| Feb 21, 2023 | $33.83 | $34.27 | $32.94 | $33.06 | -3.39% | 6,295,171 |
| Feb 13, 2023 | $33.18 | $34.42 | $32.76 | $34.22 | +3.07% | 5,212,795 |
| Feb 6, 2023 | $32.12 | $34.31 | $31.21 | $33.20 | +2.79% | 6,850,945 |
| Jan 30, 2023 | $31.37 | $32.94 | $31.23 | $32.30 | +2.15% | 5,090,256 |
| Jan 23, 2023 | $29.74 | $31.80 | $29.68 | $31.62 | +6.43% | 3,721,688 |
| Jan 17, 2023 | $30.39 | $30.49 | $28.95 | $29.71 | -1.98% | 5,135,315 |
| Jan 9, 2023 | $29.80 | $30.42 | $29.30 | $30.31 | +1.71% | 8,812,526 |
| Jan 3, 2023 | $28.44 | $29.87 | $28.15 | $29.80 | +4.75% | 4,090,199 |
| Dec 27, 2022 | $28.75 | $28.87 | $28.06 | $28.45 | -1.39% | 2,490,919 |
| Dec 19, 2022 | $28.57 | $28.89 | $27.46 | $28.85 | +0.59% | 4,727,288 |
| Dec 12, 2022 | $29.31 | $30.79 | $28.47 | $28.68 | -2.48% | 8,670,100 |
| Dec 5, 2022 | $30.43 | $30.72 | $28.55 | $29.41 | -3.92% | 7,715,092 |
| Nov 28, 2022 | $29.35 | $30.87 | $29.03 | $30.61 | +3.94% | 5,574,066 |
| Nov 21, 2022 | $29.28 | $29.49 | $28.56 | $29.45 | +1.06% | 4,236,492 |
| Nov 14, 2022 | $28.76 | $29.56 | $28.28 | $29.14 | +1.32% | 5,645,328 |
| Nov 7, 2022 | $28.11 | $28.91 | $26.35 | $28.76 | +3.34% | 7,115,929 |
| Oct 31, 2022 | $27.25 | $29.46 | $26.90 | $27.83 | +2.28% | 6,207,795 |
| Oct 24, 2022 | $27.84 | $28.32 | $26.43 | $27.21 | -1.45% | 6,041,754 |
| Oct 17, 2022 | $27.92 | $28.10 | $26.54 | $27.61 | -5.32% | 10,120,949 |
| Oct 10, 2022 | $29.17 | $29.79 | $27.86 | $29.16 | +0.17% | 5,679,931 |
| Oct 3, 2022 | $28.87 | $30.07 | $28.39 | $29.11 | +2.14% | 7,843,464 |
| Sep 26, 2022 | $29.29 | $29.79 | $28.13 | $28.50 | -3.29% | 5,301,523 |
| Sep 19, 2022 | $31.06 | $31.98 | $29.02 | $29.47 | -5.51% | 4,620,725 |
| Sep 12, 2022 | $32.15 | $32.41 | $30.34 | $31.19 | -2.44% | 8,803,173 |
| Sep 6, 2022 | $31.32 | $32.04 | $30.14 | $31.97 | +2.34% | 6,171,350 |
| Aug 29, 2022 | $31.69 | $32.12 | $31.16 | $31.24 | -1.51% | 6,859,484 |
| Aug 22, 2022 | $32.60 | $32.68 | $31.61 | $31.72 | -3.62% | 5,285,279 |
| Aug 15, 2022 | $33.49 | $33.87 | $32.73 | $32.91 | -2.49% | 4,670,420 |
| Aug 8, 2022 | $31.14 | $34.00 | $31.01 | $33.75 | +8.87% | 5,123,420 |
| Aug 1, 2022 | $30.79 | $31.65 | $30.60 | $31.00 | +0.32% | 3,165,359 |
| Jul 25, 2022 | $32.76 | $32.97 | $30.73 | $30.90 | -5.13% | 4,366,660 |
| Jul 18, 2022 | $30.75 | $32.76 | $30.31 | $32.57 | +4.96% | 3,837,616 |
| Jul 11, 2022 | $30.44 | $31.06 | $29.49 | $31.03 | +1.31% | 4,080,299 |
| Jul 5, 2022 | $30.15 | $31.10 | $29.71 | $30.63 | +0.13% | 3,944,046 |
| Jun 27, 2022 | $30.42 | $30.94 | $29.52 | $30.59 | +0.79% | 3,559,923 |
| Jun 21, 2022 | $29.87 | $30.65 | $29.28 | $30.35 | +2.22% | 5,740,233 |
| Jun 13, 2022 | $29.70 | $30.88 | $28.99 | $29.69 | -1.13% | 8,096,681 |
| Jun 6, 2022 | $31.83 | $32.31 | $30.02 | $30.03 | -5.12% | 4,334,100 |
| May 31, 2022 | $32.72 | $32.99 | $31.29 | $31.65 | -3.18% | 5,860,220 |
| May 23, 2022 | $31.41 | $32.75 | $29.83 | $32.69 | +5.66% | 6,591,371 |
| May 16, 2022 | $31.19 | $32.17 | $30.49 | $30.94 | -0.96% | 6,210,324 |
| May 9, 2022 | $31.79 | $31.97 | $28.96 | $31.24 | -2.56% | 9,322,896 |
| May 2, 2022 | $33.42 | $34.42 | $31.71 | $32.06 | -3.55% | 4,760,937 |
| Apr 25, 2022 | $35.12 | $35.34 | $33.16 | $33.24 | -5.92% | 5,064,143 |
| Apr 18, 2022 | $35.91 | $37.06 | $35.00 | $35.33 | -1.45% | 4,449,187 |
| Apr 11, 2022 | $35.74 | $36.40 | $35.34 | $35.85 | +0.25% | 3,516,548 |
| Apr 4, 2022 | $36.08 | $36.56 | $34.75 | $35.76 | -1.13% | 3,784,726 |
| Mar 28, 2022 | $37.75 | $37.84 | $35.91 | $36.17 | -4.36% | 3,525,394 |
| Mar 21, 2022 | $37.64 | $38.67 | $37.11 | $37.82 | +0.37% | 4,886,165 |
| Mar 14, 2022 | $36.67 | $37.74 | $35.57 | $37.68 | +4.15% | 6,013,560 |
| Mar 7, 2022 | $38.95 | $39.31 | $36.11 | $36.18 | -7.40% | 4,498,114 |
| Feb 28, 2022 | $37.72 | $39.87 | $37.40 | $39.07 | +2.20% | 5,321,550 |
| Feb 22, 2022 | $38.44 | $38.81 | $36.45 | $38.23 | -0.80% | 5,358,265 |
| Feb 14, 2022 | $39.59 | $39.75 | $37.84 | $38.54 | -2.31% | 6,171,395 |
| Feb 7, 2022 | $37.41 | $40.91 | $37.05 | $39.45 | +5.91% | 5,793,193 |
| Jan 31, 2022 | $36.55 | $37.75 | $36.15 | $37.25 | +1.47% | 4,803,049 |
| Jan 24, 2022 | $34.70 | $36.75 | $34.55 | $36.71 | +5.43% | 6,517,391 |
| Jan 18, 2022 | $37.70 | $38.09 | $34.62 | $34.82 | -7.64% | 3,757,565 |
| Jan 10, 2022 | $36.15 | $37.76 | $35.55 | $37.70 | +4.72% | 5,107,633 |
| Jan 3, 2022 | $34.42 | $36.22 | $34.31 | $36.00 | +5.05% | 5,755,885 |
| Dec 27, 2021 | $34.56 | $34.99 | $34.04 | $34.27 | -0.70% | 2,823,129 |
| Dec 20, 2021 | $33.93 | $34.80 | $33.28 | $34.51 | +0.85% | 4,292,450 |
| Dec 13, 2021 | $33.94 | $35.14 | $32.85 | $34.22 | -0.06% | 21,623,925 |
| Dec 6, 2021 | $33.97 | $34.73 | $33.77 | $34.24 | +2.09% | 5,477,172 |
| Nov 29, 2021 | $35.27 | $35.27 | $32.11 | $33.54 | -4.36% | 6,889,098 |
| Nov 22, 2021 | $36.36 | $36.71 | $34.56 | $35.07 | -3.44% | 4,096,751 |
| Nov 15, 2021 | $38.17 | $38.93 | $36.12 | $36.32 | -4.80% | 4,526,651 |
| Nov 8, 2021 | $38.80 | $38.91 | $37.25 | $38.15 | -1.19% | 4,770,169 |
| Nov 1, 2021 | $37.06 | $39.54 | $36.85 | $38.61 | +4.46% | 5,209,121 |
| Oct 25, 2021 | $39.72 | $39.73 | $36.52 | $36.96 | -6.48% | 5,669,105 |
| Oct 18, 2021 | $38.83 | $40.51 | $38.71 | $39.52 | +1.41% | 3,286,107 |
| Oct 11, 2021 | $39.08 | $39.67 | $38.57 | $38.97 | -0.28% | 3,717,451 |
| Oct 4, 2021 | $37.66 | $39.87 | $37.66 | $39.08 | +3.72% | 4,808,489 |
| Sep 27, 2021 | $36.24 | $38.04 | $36.23 | $37.68 | +3.77% | 5,103,503 |
| Sep 20, 2021 | $34.90 | $36.56 | $33.98 | $36.31 | +3.45% | 4,676,544 |
| Sep 13, 2021 | $33.58 | $35.58 | $32.64 | $35.10 | +5.41% | 6,589,555 |
| Sep 7, 2021 | $34.00 | $34.42 | $33.14 | $33.30 | -2.43% | 3,834,325 |
| Aug 30, 2021 | $34.52 | $34.80 | $33.83 | $34.13 | -1.16% | 4,438,598 |
| Aug 23, 2021 | $34.10 | $34.60 | $33.82 | $34.53 | +1.53% | 3,135,685 |
| Aug 16, 2021 | $33.95 | $34.70 | $33.25 | $34.01 | -0.18% | 3,106,190 |
| Aug 9, 2021 | $33.61 | $34.62 | $33.24 | $34.07 | +0.98% | 6,331,112 |
| Aug 2, 2021 | $33.29 | $34.86 | $31.87 | $33.74 | +1.50% | 6,512,901 |
| Jul 26, 2021 | $33.79 | $34.62 | $33.14 | $33.24 | -2.26% | 5,695,710 |
| Jul 19, 2021 | $33.12 | $34.16 | $32.37 | $34.01 | +1.92% | 8,008,143 |
| Jul 12, 2021 | $34.41 | $34.98 | $33.31 | $33.37 | -3.30% | 5,173,341 |
| Jul 6, 2021 | $35.23 | $35.49 | $33.58 | $34.51 | -2.43% | 3,883,240 |
| Jun 28, 2021 | $36.55 | $36.73 | $34.73 | $35.37 | -2.80% | 4,147,347 |
| Jun 21, 2021 | $36.01 | $36.89 | $35.18 | $36.39 | +1.70% | 5,836,413 |
| Jun 14, 2021 | $36.25 | $36.38 | $35.23 | $35.78 | -1.16% | 5,515,485 |
| Jun 7, 2021 | $35.68 | $36.42 | $34.95 | $36.20 | +1.49% | 4,175,975 |
| Jun 1, 2021 | $36.60 | $36.66 | $34.78 | $35.67 | -1.68% | 4,931,415 |
| May 24, 2021 | $36.38 | $37.05 | $35.74 | $36.28 | -0.27% | 6,746,970 |
| May 17, 2021 | $36.63 | $37.10 | $35.77 | $36.38 | +0.30% | 5,061,275 |
| May 10, 2021 | $37.26 | $37.84 | $36.21 | $36.27 | -2.42% | 5,732,701 |
| May 3, 2021 | $36.63 | $37.46 | $35.31 | $37.17 | +2.17% | 4,646,203 |
| Apr 26, 2021 | $37.37 | $37.49 | $36.19 | $36.38 | -2.57% | 4,072,670 |
| Apr 19, 2021 | $36.59 | $37.74 | $36.29 | $37.34 | +1.69% | 6,142,142 |
| Apr 12, 2021 | $36.50 | $37.28 | $35.90 | $36.72 | +1.77% | 5,874,807 |
| Apr 5, 2021 | $35.35 | $36.54 | $34.31 | $36.08 | +3.09% | 5,484,904 |
| Mar 29, 2021 | $36.25 | $36.51 | $34.55 | $35.00 | -3.23% | 8,460,265 |
| Mar 22, 2021 | $40.61 | $41.33 | $33.96 | $36.17 | -10.36% | 9,448,275 |
| Mar 15, 2021 | $40.35 | $42.14 | $39.25 | $40.35 | +0.88% | 7,543,274 |
| Mar 8, 2021 | $38.82 | $40.39 | $37.90 | $40.00 | +2.46% | 6,206,433 |
| Mar 1, 2021 | $32.18 | $39.14 | $32.10 | $39.04 | +22.27% | 11,446,422 |
| Feb 22, 2021 | $32.28 | $33.98 | $31.44 | $31.93 | -1.36% | 5,552,694 |
| Feb 16, 2021 | $31.51 | $32.55 | $30.45 | $32.37 | +2.93% | 3,744,671 |
| Feb 8, 2021 | $30.55 | $31.97 | $29.47 | $31.45 | +3.76% | 7,127,276 |
| Feb 1, 2021 | $29.86 | $30.93 | $28.98 | $30.31 | +1.41% | 8,377,983 |
| Jan 25, 2021 | $29.18 | $36.96 | $29.17 | $29.89 | +2.47% | 19,011,843 |
| Jan 19, 2021 | $30.37 | $30.39 | $28.94 | $29.17 | -4.01% | 8,393,178 |
| Jan 11, 2021 | $29.34 | $30.66 | $28.67 | $30.39 | +2.60% | 12,543,484 |
| Jan 4, 2021 | $29.01 | $31.60 | $28.15 | $29.62 | +2.56% | 8,020,914 |
| Dec 28, 2020 | $28.13 | $29.23 | $28.00 | $28.88 | +3.14% | 3,123,689 |
| Dec 21, 2020 | $27.47 | $28.13 | $26.89 | $28.00 | +0.76% | 4,005,273 |
| Dec 14, 2020 | $29.09 | $29.19 | $27.57 | $27.79 | -3.24% | 8,324,091 |
| Dec 7, 2020 | $29.01 | $29.44 | $28.17 | $28.72 | -1.83% | 7,613,123 |
| Nov 30, 2020 | $28.52 | $30.41 | $28.29 | $29.26 | +1.83% | 7,655,765 |
| Nov 23, 2020 | $27.46 | $29.39 | $27.40 | $28.73 | +4.70% | 3,957,867 |
| Nov 16, 2020 | $26.55 | $27.76 | $26.21 | $27.44 | +4.69% | 7,732,148 |
| Nov 9, 2020 | $26.70 | $27.35 | $25.27 | $26.21 | +2.36% | 10,420,563 |
| Nov 2, 2020 | $26.44 | $28.86 | $25.11 | $25.61 | -2.05% | 9,502,358 |
| Oct 26, 2020 | $26.70 | $26.87 | $24.81 | $26.14 | -2.95% | 9,573,479 |
| Oct 19, 2020 | $27.19 | $27.63 | $25.91 | $26.94 | -0.68% | 6,687,195 |
| Oct 12, 2020 | $29.43 | $29.50 | $26.62 | $27.12 | -7.12% | 5,481,378 |
| Oct 5, 2020 | $28.42 | $30.04 | $28.01 | $29.20 | +3.66% | 4,756,256 |
| Sep 28, 2020 | $27.35 | $28.61 | $27.14 | $28.17 | +5.19% | 5,448,628 |
| Sep 21, 2020 | $27.59 | $27.70 | $25.61 | $26.78 | -4.36% | 7,392,683 |
| Sep 14, 2020 | $28.42 | $29.87 | $27.62 | $28.00 | -0.50% | 10,039,753 |
| Sep 8, 2020 | $27.59 | $28.79 | $27.47 | $28.14 | +1.37% | 6,642,705 |
| Aug 31, 2020 | $27.90 | $28.74 | $27.07 | $27.76 | -0.57% | 7,228,499 |
| Aug 24, 2020 | $25.99 | $27.97 | $25.99 | $27.92 | +7.34% | 5,500,106 |
| Aug 17, 2020 | $25.93 | $26.24 | $25.27 | $26.01 | +0.74% | 4,172,183 |
| Aug 10, 2020 | $24.90 | $26.09 | $24.40 | $25.82 | +3.74% | 6,084,346 |
| Aug 3, 2020 | $25.87 | $27.06 | $24.28 | $24.89 | -3.41% | 7,050,776 |
| Jul 27, 2020 | $26.38 | $26.54 | $25.23 | $25.77 | -2.72% | 3,966,832 |
| Jul 20, 2020 | $25.08 | $27.20 | $24.30 | $26.49 | +4.87% | 5,547,323 |
| Jul 13, 2020 | $25.38 | $26.54 | $24.41 | $25.26 | -0.51% | 7,655,259 |
| Jul 6, 2020 | $26.94 | $27.07 | $24.03 | $25.39 | -4.37% | 4,662,426 |
| Jun 29, 2020 | $25.99 | $27.65 | $25.60 | $26.55 | +3.11% | 5,855,039 |
| Jun 22, 2020 | $27.55 | $28.36 | $25.40 | $25.75 | -7.44% | 8,343,446 |
| Jun 15, 2020 | $26.97 | $30.02 | $26.86 | $27.82 | -0.47% | 8,505,081 |
| Jun 8, 2020 | $30.39 | $32.05 | $27.28 | $27.95 | -7.60% | 8,143,629 |
| Jun 1, 2020 | $28.89 | $31.51 | $28.58 | $30.25 | +5.11% | 5,686,501 |
| May 26, 2020 | $28.40 | $29.73 | $28.07 | $28.78 | +5.15% | 4,457,074 |
| May 18, 2020 | $26.66 | $27.76 | $26.22 | $27.37 | +7.33% | 4,233,910 |
| May 11, 2020 | $25.81 | $25.81 | $23.36 | $25.50 | -0.89% | 5,822,667 |
| May 4, 2020 | $24.85 | $26.73 | $23.39 | $25.73 | +2.84% | 7,303,598 |
| Apr 27, 2020 | $24.83 | $28.24 | $24.67 | $25.02 | +2.04% | 6,092,643 |
| Apr 20, 2020 | $25.46 | $26.44 | $23.91 | $24.52 | -6.52% | 7,776,106 |
| Apr 13, 2020 | $25.46 | $26.33 | $24.32 | $26.23 | +2.30% | 6,647,911 |
| Apr 6, 2020 | $22.78 | $26.56 | $22.69 | $25.64 | +18.76% | 6,285,656 |
| Mar 30, 2020 | $22.11 | $24.32 | $21.20 | $21.59 | -2.04% | 8,971,501 |
| Mar 23, 2020 | $20.13 | $24.78 | $19.13 | $22.04 | +9.93% | 12,505,293 |
| Mar 16, 2020 | $23.30 | $24.44 | $19.92 | $20.05 | -21.00% | 15,289,239 |
| Mar 9, 2020 | $26.75 | $28.98 | $24.24 | $25.38 | -11.01% | 16,579,455 |
| Mar 2, 2020 | $30.48 | $32.28 | $27.55 | $28.52 | -6.34% | 14,743,258 |
| Feb 24, 2020 | $35.27 | $35.44 | $29.86 | $30.45 | -14.23% | 12,868,623 |
| Feb 18, 2020 | $37.26 | $37.72 | $35.48 | $35.50 | -4.85% | 4,838,412 |
| Feb 10, 2020 | $36.22 | $37.74 | $36.10 | $37.31 | +2.58% | 5,086,563 |
| Feb 3, 2020 | $36.50 | $38.44 | $35.89 | $36.37 | +0.11% | 7,720,100 |
| Jan 27, 2020 | $35.81 | $36.82 | $35.53 | $36.33 | +0.80% | 6,650,766 |
| Jan 21, 2020 | $38.40 | $38.60 | $35.64 | $36.04 | -6.57% | 7,907,524 |
| Jan 13, 2020 | $36.09 | $38.84 | $35.82 | $38.58 | +6.90% | 7,035,893 |
| Jan 6, 2020 | $35.94 | $36.92 | $35.73 | $36.09 | -0.04% | 5,466,721 |
| Dec 30, 2019 | $36.79 | $36.86 | $35.97 | $36.10 | -1.70% | 3,965,199 |
| Dec 23, 2019 | $36.16 | $36.95 | $36.16 | $36.73 | +1.39% | 3,025,783 |
| Dec 16, 2019 | $36.03 | $36.40 | $35.56 | $36.22 | +1.00% | 7,675,475 |
| Dec 9, 2019 | $34.67 | $36.11 | $34.48 | $35.86 | +3.64% | 6,640,699 |
| Dec 2, 2019 | $34.96 | $35.23 | $33.99 | $34.60 | -1.09% | 5,395,523 |
| Nov 25, 2019 | $34.88 | $35.39 | $34.58 | $34.98 | +0.30% | 3,880,358 |
| Nov 18, 2019 | $33.58 | $35.55 | $33.55 | $34.88 | +3.81% | 6,326,984 |
| Nov 11, 2019 | $34.24 | $34.37 | $33.28 | $33.60 | -2.43% | 5,693,344 |
| Nov 4, 2019 | $32.04 | $34.52 | $31.67 | $34.43 | +8.07% | 9,479,396 |
| Oct 28, 2019 | $31.72 | $32.66 | $30.94 | $31.86 | +0.50% | 8,989,977 |
| Oct 21, 2019 | $31.71 | $33.01 | $31.20 | $31.70 | +0.56% | 6,803,656 |
| Oct 14, 2019 | $31.06 | $32.07 | $30.75 | $31.53 | +1.17% | 7,989,170 |
| Oct 7, 2019 | $30.51 | $31.48 | $29.61 | $31.16 | +2.21% | 6,084,129 |
| Sep 30, 2019 | $31.68 | $32.01 | $29.67 | $30.49 | -3.16% | 4,789,771 |
| Sep 23, 2019 | $32.16 | $32.35 | $31.13 | $31.48 | -1.87% | 5,712,136 |
| Sep 16, 2019 | $33.52 | $33.66 | $31.63 | $32.08 | -4.84% | 4,990,505 |
| Sep 9, 2019 | $33.68 | $34.42 | $33.31 | $33.71 | -0.47% | 5,386,659 |
| Sep 3, 2019 | $32.40 | $34.35 | $32.16 | $33.87 | +3.26% | 3,797,937 |
| Aug 26, 2019 | $31.67 | $33.31 | $31.28 | $32.80 | +4.33% | 7,297,372 |
| Aug 19, 2019 | $33.31 | $33.90 | $31.33 | $31.44 | -4.76% | 7,667,769 |
| Aug 12, 2019 | $35.28 | $35.53 | $32.71 | $33.01 | -6.67% | 7,850,757 |
| Aug 5, 2019 | $36.28 | $37.34 | $34.88 | $35.37 | -3.25% | 10,063,141 |
| Jul 29, 2019 | $37.44 | $38.06 | $36.29 | $36.56 | -2.48% | 7,413,876 |
| Jul 22, 2019 | $36.47 | $38.03 | $35.99 | $37.49 | +2.85% | 7,121,896 |
| Jul 15, 2019 | $37.12 | $37.21 | $36.00 | $36.45 | -1.38% | 9,800,178 |
| Jul 8, 2019 | $36.36 | $37.01 | $35.79 | $36.96 | +1.09% | 6,539,030 |
| Jul 1, 2019 | $36.82 | $36.87 | $35.72 | $36.56 | +0.08% | 6,231,905 |
| Jun 24, 2019 | $35.72 | $36.64 | $34.90 | $36.53 | +1.81% | 13,548,594 |
| Jun 17, 2019 | $35.18 | $37.00 | $35.04 | $35.88 | +2.63% | 13,198,398 |
| Jun 10, 2019 | $33.86 | $35.16 | $33.56 | $34.96 | +3.80% | 8,315,118 |
| Jun 3, 2019 | $34.61 | $34.81 | $33.32 | $33.68 | -2.97% | 7,976,885 |
| May 28, 2019 | $36.59 | $36.95 | $34.25 | $34.71 | -4.77% | 6,638,340 |
| May 20, 2019 | $36.54 | $37.53 | $36.18 | $36.45 | -1.03% | 5,787,251 |
| May 13, 2019 | $37.48 | $38.15 | $36.08 | $36.83 | -3.21% | 7,899,744 |
| May 6, 2019 | $36.72 | $38.63 | $36.27 | $38.05 | +2.78% | 10,146,830 |
| Apr 29, 2019 | $37.74 | $38.91 | $36.50 | $37.02 | -2.35% | 8,859,179 |
| Apr 22, 2019 | $37.84 | $37.94 | $37.04 | $37.91 | -0.03% | 12,279,415 |
| Apr 15, 2019 | $36.91 | $38.37 | $36.47 | $37.92 | +2.63% | 7,197,445 |
| Apr 8, 2019 | $36.94 | $37.08 | $35.53 | $36.95 | -0.08% | 8,718,660 |
| Apr 1, 2019 | $36.17 | $37.09 | $35.21 | $36.98 | +3.07% | 12,968,800 |
| Mar 25, 2019 | $37.57 | $37.81 | $35.39 | $35.88 | -4.22% | 15,117,493 |
| Mar 18, 2019 | $41.73 | $41.73 | $36.55 | $37.46 | -8.68% | 21,895,523 |
| Mar 11, 2019 | $50.30 | $50.69 | $38.00 | $41.02 | -18.30% | 14,097,332 |
| Mar 4, 2019 | $50.62 | $50.62 | $49.90 | $50.21 | -0.20% | 24,722,732 |
| Feb 25, 2019 | $50.92 | $50.96 | $49.90 | $50.31 | -1.02% | 20,011,027 |
| Feb 19, 2019 | $49.90 | $50.83 | $49.82 | $50.83 | +1.62% | 19,649,319 |
| Feb 11, 2019 | $49.39 | $50.03 | $49.10 | $50.02 | +1.40% | 20,366,289 |
| Feb 4, 2019 | $48.96 | $49.34 | $48.92 | $49.33 | +0.47% | 17,023,055 |
| Jan 28, 2019 | $48.93 | $49.15 | $48.49 | $49.10 | +0.27% | 20,593,771 |
| Jan 22, 2019 | $48.19 | $48.97 | $48.00 | $48.97 | +1.28% | 16,965,151 |
| Jan 14, 2019 | $48.16 | $48.50 | $47.81 | $48.35 | -0.10% | 18,356,524 |
| Jan 7, 2019 | $47.58 | $48.62 | $47.51 | $48.40 | +1.30% | 16,280,390 |
| Dec 31, 2018 | $47.86 | $48.03 | $46.85 | $47.78 | +0.34% | 19,786,064 |
| Dec 24, 2018 | $46.60 | $48.20 | $46.00 | $47.62 | +2.19% | 18,697,920 |
| Dec 17, 2018 | $48.96 | $49.08 | $46.50 | $46.60 | -4.51% | 35,560,760 |
| Dec 10, 2018 | $49.06 | $49.37 | $48.68 | $48.80 | -0.39% | 29,006,141 |
| Dec 3, 2018 | $49.19 | $49.41 | $48.68 | $48.99 | -0.08% | 24,761,869 |
| Nov 26, 2018 | $48.94 | $49.47 | $48.38 | $49.03 | +0.76% | 27,808,564 |
| Nov 19, 2018 | $47.71 | $49.46 | $47.43 | $48.66 | +1.95% | 29,146,030 |
| Nov 12, 2018 | $47.75 | $47.95 | $47.01 | $47.73 | +0.04% | 19,641,237 |
| Nov 5, 2018 | $46.44 | $48.16 | $46.13 | $47.71 | +3.54% | 17,000,428 |
| Oct 29, 2018 | $45.26 | $46.71 | $44.58 | $46.08 | +2.86% | 28,387,140 |
| Oct 22, 2018 | $45.52 | $45.78 | $44.13 | $44.80 | -1.60% | 27,351,251 |
| Oct 15, 2018 | $44.99 | $45.77 | $44.88 | $45.53 | +1.31% | 15,835,148 |
| Oct 8, 2018 | $45.65 | $45.95 | $44.14 | $44.94 | -1.94% | 20,216,732 |
| Oct 1, 2018 | $45.82 | $46.55 | $45.48 | $45.83 | +0.02% | 17,922,838 |
| Sep 24, 2018 | $44.04 | $46.00 | $44.04 | $45.82 | +4.40% | 24,047,421 |
| Sep 17, 2018 | $44.44 | $44.53 | $43.81 | $43.89 | -1.19% | 27,998,451 |
| Sep 10, 2018 | $44.82 | $44.92 | $44.10 | $44.42 | -0.72% | 15,725,521 |
| Sep 4, 2018 | $44.80 | $44.99 | $44.59 | $44.74 | -0.36% | 14,970,242 |
| Aug 27, 2018 | $44.65 | $45.08 | $44.54 | $44.90 | +0.72% | 22,768,543 |
| Aug 20, 2018 | $44.83 | $45.05 | $44.52 | $44.58 | -0.56% | 18,615,598 |
| Aug 13, 2018 | $45.02 | $45.23 | $44.57 | $44.83 | -0.20% | 19,869,352 |
| Aug 6, 2018 | $44.85 | $45.58 | $44.58 | $44.92 | 0.00% | 15,735,306 |
| Jul 30, 2018 | $44.64 | $45.10 | $44.19 | $44.92 | +0.47% | 25,318,991 |
| Jul 23, 2018 | $45.64 | $45.73 | $44.29 | $44.71 | -2.14% | 24,350,069 |
| Jul 16, 2018 | $47.28 | $47.28 | $45.44 | $45.69 | -3.18% | 23,772,400 |
| Jul 9, 2018 | $48.56 | $49.51 | $46.64 | $47.19 | -2.56% | 22,344,547 |
| Jul 2, 2018 | $49.03 | $49.33 | $47.80 | $48.43 | -1.70% | 18,807,408 |
| Jun 25, 2018 | $48.25 | $49.65 | $47.22 | $49.27 | +1.90% | 37,678,209 |
| Jun 18, 2018 | $44.43 | $48.86 | $43.82 | $48.35 | +8.51% | 61,557,192 |
| Jun 11, 2018 | $39.47 | $44.83 | $39.38 | $44.56 | +12.67% | 30,661,742 |
| Jun 4, 2018 | $38.30 | $39.78 | $38.30 | $39.55 | +3.34% | 13,205,374 |
| May 29, 2018 | $38.15 | $38.84 | $37.91 | $38.27 | -0.65% | 9,397,889 |
| May 21, 2018 | $37.36 | $38.92 | $37.30 | $38.52 | +3.35% | 11,223,538 |
| May 14, 2018 | $37.39 | $37.89 | $36.93 | $37.27 | -0.56% | 11,740,399 |
| May 7, 2018 | $37.35 | $38.71 | $37.10 | $37.48 | +0.86% | 13,049,975 |
| Apr 30, 2018 | $36.14 | $37.19 | $35.27 | $37.16 | +3.25% | 23,371,604 |
| Apr 23, 2018 | $36.18 | $36.67 | $35.32 | $35.99 | -0.53% | 11,814,658 |
| Apr 16, 2018 | $36.71 | $37.40 | $36.06 | $36.18 | -0.63% | 11,688,081 |
| Apr 9, 2018 | $35.44 | $36.59 | $35.22 | $36.41 | +3.03% | 19,815,658 |
| Apr 2, 2018 | $36.13 | $36.29 | $34.94 | $35.34 | -2.83% | 22,714,046 |
| Mar 26, 2018 | $36.08 | $36.84 | $35.45 | $36.37 | +2.60% | 19,927,502 |
| Mar 19, 2018 | $36.43 | $36.63 | $35.42 | $35.45 | -3.19% | 10,972,132 |
| Mar 12, 2018 | $37.25 | $37.80 | $36.61 | $36.62 | -1.59% | 11,746,638 |
| Mar 5, 2018 | $35.58 | $37.22 | $35.55 | $37.21 | +3.56% | 9,333,064 |
| Feb 26, 2018 | $37.67 | $38.41 | $35.10 | $35.93 | -4.49% | 13,879,765 |
| Feb 20, 2018 | $36.84 | $37.62 | $36.54 | $37.62 | +1.57% | 8,528,794 |
| Feb 12, 2018 | $35.74 | $37.26 | $35.56 | $37.04 | +5.26% | 11,109,657 |
| Feb 5, 2018 | $36.06 | $37.05 | $33.75 | $35.19 | -2.84% | 26,686,929 |
| Jan 29, 2018 | $38.10 | $38.56 | $36.09 | $36.22 | -5.48% | 13,895,137 |
| Jan 22, 2018 | $36.45 | $38.43 | $35.99 | $38.32 | +5.68% | 15,098,187 |
| Jan 16, 2018 | $36.50 | $36.54 | $35.57 | $36.26 | -0.30% | 15,259,563 |
| Jan 8, 2018 | $36.13 | $36.48 | $35.07 | $36.37 | +0.06% | 20,356,107 |
| Jan 2, 2018 | $34.27 | $36.44 | $34.27 | $36.35 | +6.54% | 13,691,066 |
| Dec 26, 2017 | $34.84 | $34.93 | $33.93 | $34.12 | -1.73% | 6,131,692 |
| Dec 18, 2017 | $34.35 | $34.83 | $33.66 | $34.72 | +1.46% | 23,078,195 |
| Dec 11, 2017 | $33.04 | $35.34 | $32.06 | $34.22 | +3.79% | 45,789,500 |
| Dec 4, 2017 | $31.79 | $34.34 | $31.79 | $32.97 | +4.77% | 31,628,525 |
| Nov 27, 2017 | $29.72 | $31.60 | $29.63 | $31.47 | +5.67% | 17,720,626 |
| Nov 20, 2017 | $30.45 | $30.92 | $29.64 | $29.78 | -2.30% | 9,364,646 |
| Nov 13, 2017 | $27.84 | $30.73 | $26.86 | $30.48 | +8.59% | 16,075,407 |
| Nov 6, 2017 | $24.33 | $29.17 | $24.30 | $28.07 | +14.90% | 34,313,995 |
| Oct 30, 2017 | $25.65 | $26.03 | $24.40 | $24.43 | -5.13% | 11,536,981 |
| Oct 23, 2017 | $26.93 | $26.93 | $24.91 | $25.75 | -4.06% | 10,077,460 |
| Oct 16, 2017 | $25.92 | $26.94 | $25.54 | $26.84 | +3.91% | 8,673,972 |
| Oct 9, 2017 | $26.41 | $26.54 | $25.20 | $25.83 | -2.42% | 15,360,595 |
| Oct 2, 2017 | $25.85 | $26.65 | $25.79 | $26.47 | +2.64% | 14,875,500 |
| Sep 25, 2017 | $26.33 | $26.83 | $25.70 | $25.79 | -2.42% | 15,101,737 |
| Sep 18, 2017 | $26.66 | $26.66 | $25.85 | $26.43 | -0.83% | 10,411,911 |
| Sep 11, 2017 | $25.56 | $26.66 | $25.19 | $26.65 | +5.00% | 22,792,922 |
| Sep 5, 2017 | $26.97 | $27.02 | $24.78 | $25.38 | -5.93% | 12,916,164 |
| Aug 28, 2017 | $26.86 | $27.31 | $26.56 | $26.98 | +0.97% | 9,520,087 |
| Aug 21, 2017 | $26.84 | $27.06 | $26.56 | $26.72 | -0.26% | 10,633,464 |
| Aug 14, 2017 | $28.00 | $28.17 | $26.72 | $26.79 | -3.77% | 10,432,288 |
| Aug 7, 2017 | $28.04 | $29.16 | $26.96 | $27.84 | -0.78% | 10,601,555 |
| Jul 31, 2017 | $29.02 | $29.21 | $27.77 | $28.06 | -2.94% | 11,480,884 |
| Jul 24, 2017 | $27.75 | $29.27 | $27.33 | $28.91 | +4.56% | 11,546,549 |
| Jul 17, 2017 | $27.58 | $27.86 | $26.72 | $27.65 | +0.40% | 9,469,023 |
| Jul 10, 2017 | $27.47 | $28.59 | $27.23 | $27.54 | -0.07% | 9,606,311 |
| Jul 3, 2017 | $28.10 | $28.43 | $27.31 | $27.56 | -1.11% | 6,909,702 |
| Jun 26, 2017 | $27.00 | $28.41 | $26.98 | $27.87 | +3.49% | 13,635,461 |
| Jun 19, 2017 | $27.15 | $27.57 | $26.42 | $26.93 | -0.70% | 15,639,415 |
| Jun 12, 2017 | $27.57 | $28.56 | $26.83 | $27.12 | -2.09% | 14,808,789 |
| Jun 5, 2017 | $27.60 | $27.71 | $26.71 | $27.70 | +0.36% | 10,640,367 |
| May 30, 2017 | $26.90 | $27.85 | $26.77 | $27.60 | +2.41% | 8,710,621 |
| May 22, 2017 | $27.05 | $27.71 | $26.47 | $26.95 | -0.26% | 11,120,975 |
| May 15, 2017 | $27.96 | $28.12 | $26.61 | $27.02 | -3.15% | 16,354,687 |
| May 8, 2017 | $28.62 | $28.66 | $27.41 | $27.90 | -2.38% | 24,476,333 |
| May 1, 2017 | $29.95 | $29.95 | $27.31 | $28.58 | -4.29% | 16,614,066 |
| Apr 24, 2017 | $30.50 | $30.58 | $29.64 | $29.86 | -1.19% | 14,727,988 |
| Apr 17, 2017 | $29.96 | $30.66 | $29.79 | $30.22 | +1.21% | 11,842,816 |
| Apr 10, 2017 | $30.50 | $30.82 | $29.86 | $29.86 | -2.23% | 7,977,130 |
| Apr 3, 2017 | $31.77 | $31.94 | $30.08 | $30.54 | -3.90% | 10,770,504 |
| Mar 27, 2017 | $30.83 | $31.92 | $30.67 | $31.78 | +2.91% | 11,265,591 |
| Mar 20, 2017 | $30.27 | $31.18 | $30.02 | $30.88 | +2.02% | 11,471,149 |
| Mar 13, 2017 | $29.95 | $30.48 | $29.78 | $30.27 | +1.03% | 10,554,786 |
| Mar 6, 2017 | $29.89 | $30.48 | $29.77 | $29.96 | +0.03% | 14,214,353 |
| Feb 27, 2017 | $30.09 | $30.28 | $29.33 | $29.95 | -0.93% | 15,991,461 |
| Feb 21, 2017 | $29.95 | $30.32 | $29.78 | $30.23 | +1.04% | 9,621,626 |
| Feb 13, 2017 | $29.85 | $30.33 | $29.26 | $29.92 | +0.91% | 12,754,057 |
| Feb 6, 2017 | $30.94 | $31.12 | $29.53 | $29.65 | -4.63% | 17,081,441 |
| Jan 30, 2017 | $30.83 | $31.30 | $30.53 | $31.09 | +0.78% | 10,807,153 |
| Jan 23, 2017 | $29.49 | $30.97 | $29.25 | $30.85 | +4.40% | 10,658,014 |
| Jan 17, 2017 | $29.14 | $29.61 | $29.08 | $29.55 | +1.03% | 8,346,873 |
| Jan 9, 2017 | $28.80 | $29.45 | $28.55 | $29.25 | +1.39% | 13,177,704 |
| Jan 3, 2017 | $27.74 | $28.89 | $27.54 | $28.85 | +5.87% | 12,078,129 |
| Dec 27, 2016 | $27.82 | $27.99 | $27.08 | $27.25 | -1.62% | 7,433,540 |
| Dec 19, 2016 | $27.81 | $27.92 | $27.47 | $27.70 | -0.11% | 13,933,258 |
| Dec 12, 2016 | $27.74 | $28.08 | $25.93 | $27.73 | -0.68% | 37,549,484 |
| Dec 5, 2016 | $27.49 | $29.63 | $26.82 | $27.92 | +2.01% | 28,639,956 |
| Nov 28, 2016 | $28.16 | $28.44 | $27.21 | $27.37 | -3.15% | 18,957,039 |
| Nov 21, 2016 | $27.73 | $28.36 | $27.54 | $28.26 | +2.06% | 10,394,464 |
| Nov 14, 2016 | $27.08 | $27.91 | $26.99 | $27.69 | – | 16,871,827 |
Seasonality
FOX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.2% | -2.6% | -3.5% | 0.1% | 1.4% | 1.3% | 0.9% | 2.9% | -1.1% | -1.6% | 7.6% | 2.4% |
| Months up | 9 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 1.0% | -21.1% | 3.2% | 7.4% | 0.6% | -18.4% | 10.9% | 15.9% | -6.0% | -0.2% | ||
| 2025 | 6.3% | 11.3% | -2.0% | -12.3% | 8.7% | 2.7% | -0.9% | 6.7% | 5.6% | 2.0% | -0.3% | 11.4% |
| 2024 | 8.5% | -8.8% | 5.6% | 0.2% | 11.4% | 0.3% | 10.6% | 8.5% | 1.7% | 0.4% | 14.8% | 2.3% |
| 2023 | 11.4% | 2.5% | -2.9% | -2.5% | -4.4% | 9.2% | -1.5% | -2.0% | -5.4% | -3.4% | -0.9% | -0.0% |
| 2022 | 8.5% | 2.9% | -4.6% | -8.4% | -1.6% | -9.2% | 4.0% | 3.1% | -9.9% | -4.6% | 12.2% | -6.8% |
| 2021 | 3.5% | 6.8% | 10.0% | 4.2% | -0.3% | -3.0% | -5.6% | 4.9% | 7.2% | -0.4% | -9.1% | 2.0% |
| 2020 | -0.2% | -16.2% | -24.3% | 11.7% | 12.6% | -6.7% | -4.0% | 7.9% | 1.5% | -6.5% | 8.6% | 1.8% |
| 2019 | 2.7% | 2.2% | -28.5% | 7.3% | -9.3% | 5.2% | 1.8% | -11.8% | -3.2% | -1.0% | 12.0% | 4.1% |
| 2018 | 6.9% | -0.2% | -0.1% | -0.8% | 5.8% | 29.1% | -9.8% | 1.1% | 2.0% | -1.4% | 8.5% | -2.5% |
| 2017 | 13.8% | -5.4% | 8.3% | -6.0% | -9.9% | 3.6% | 2.9% | -5.5% | -4.8% | -1.3% | 22.4% | 9.5% |