Fox Corp (FOXA) stock
FOXANasdaqTelevision Broadcasting StationsFiscal year ends June 30Also trades as FOX
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 6, 2026Score 7/304% above fair value
$63.24−1.27 (-1.97%)
Close on Oct 30, 2026Market cap $24.99BP/E 15.5Yield –
Price history
Fox share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$63.24
-1.97% on the day
52-week range
$48.34 – $76.39
-17.2% from the high
Change over 52 weeks
-3.5%
From $65.51 on Oct 30, 2025
Average volume
5.29M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $66.39 | $67.41 | $62.72 | $63.24 | -5.05% | 28,988,015 |
| Oct 19, 2026 | $64.00 | $68.30 | $63.41 | $66.60 | +3.82% | 32,536,572 |
| Oct 12, 2026 | $62.76 | $66.00 | $61.12 | $64.15 | +2.79% | 15,411,049 |
| Oct 5, 2026 | $61.78 | $64.24 | $60.93 | $62.41 | +0.21% | 18,621,115 |
| Sep 28, 2026 | $62.81 | $63.74 | $60.26 | $62.28 | -1.25% | 20,212,452 |
| Sep 21, 2026 | $64.79 | $65.74 | $62.62 | $63.07 | -2.14% | 23,533,950 |
| Sep 14, 2026 | $66.95 | $68.74 | $63.57 | $64.45 | -2.26% | 31,197,430 |
| Sep 8, 2026 | $65.08 | $66.07 | $62.93 | $65.94 | +0.79% | 19,094,071 |
| Aug 31, 2026 | $68.28 | $68.72 | $65.17 | $65.42 | -4.38% | 24,570,799 |
| Aug 24, 2026 | $69.14 | $70.43 | $66.98 | $68.42 | -0.18% | 23,034,500 |
| Aug 17, 2026 | $68.91 | $70.95 | $67.62 | $68.54 | -0.72% | 29,851,736 |
| Aug 10, 2026 | $62.72 | $69.25 | $61.36 | $69.04 | +7.82% | 24,965,837 |
| Aug 3, 2026 | $59.25 | $64.28 | $57.09 | $64.03 | +9.96% | 32,009,227 |
| Jul 27, 2026 | $55.90 | $59.01 | $55.75 | $58.23 | +5.28% | 17,087,093 |
| Jul 20, 2026 | $57.60 | $58.93 | $54.40 | $55.31 | -4.01% | 18,101,267 |
| Jul 13, 2026 | $54.76 | $57.67 | $54.39 | $57.62 | +6.47% | 25,504,916 |
| Jul 6, 2026 | $56.57 | $56.80 | $52.82 | $54.12 | -4.18% | 34,436,991 |
| Jun 29, 2026 | $50.19 | $56.63 | $49.71 | $56.48 | +12.73% | 38,303,721 |
| Jun 22, 2026 | $51.69 | $51.84 | $48.34 | $50.10 | -4.08% | 48,544,041 |
| Jun 15, 2026 | $56.98 | $58.40 | $50.68 | $52.23 | -20.68% | 97,800,170 |
| Jun 8, 2026 | $66.89 | $69.18 | $64.80 | $65.85 | -1.55% | 14,099,394 |
| Jun 1, 2026 | $64.29 | $67.24 | $63.99 | $66.89 | +4.65% | 13,450,233 |
| May 26, 2026 | $64.07 | $66.03 | $63.40 | $63.92 | -0.09% | 10,189,046 |
| May 18, 2026 | $64.65 | $66.29 | $63.08 | $63.98 | -1.34% | 12,412,460 |
| May 11, 2026 | $65.20 | $68.25 | $63.58 | $64.85 | +3.03% | 20,999,232 |
| May 4, 2026 | $63.35 | $63.49 | $61.25 | $62.94 | -0.65% | 14,622,408 |
| Apr 27, 2026 | $62.92 | $64.66 | $62.06 | $63.35 | +0.80% | 12,701,500 |
| Apr 20, 2026 | $65.02 | $66.00 | $62.64 | $62.85 | -3.41% | 12,907,419 |
| Apr 13, 2026 | $61.02 | $65.30 | $60.83 | $65.07 | +6.64% | 10,871,928 |
| Apr 6, 2026 | $58.61 | $63.03 | $58.54 | $61.02 | +4.09% | 17,699,512 |
| Mar 30, 2026 | $59.40 | $60.28 | $57.19 | $58.62 | -0.83% | 23,002,858 |
| Mar 23, 2026 | $58.49 | $59.37 | $57.13 | $59.11 | +2.23% | 15,847,045 |
| Mar 16, 2026 | $58.28 | $59.38 | $57.03 | $57.82 | +0.75% | 18,843,138 |
| Mar 9, 2026 | $59.03 | $60.77 | $56.21 | $57.39 | -4.00% | 23,120,757 |
| Mar 2, 2026 | $55.82 | $60.01 | $55.64 | $59.78 | +6.11% | 20,805,454 |
| Feb 23, 2026 | $56.67 | $57.10 | $53.04 | $56.34 | -1.19% | 20,773,289 |
| Feb 17, 2026 | $56.64 | $57.83 | $55.46 | $57.02 | +1.19% | 18,359,428 |
| Feb 9, 2026 | $64.93 | $65.61 | $56.04 | $56.35 | -13.01% | 30,881,201 |
| Feb 2, 2026 | $72.52 | $72.92 | $64.11 | $64.78 | -10.99% | 26,620,339 |
| Jan 26, 2026 | $73.08 | $73.44 | $70.98 | $72.78 | -0.14% | 18,273,747 |
| Jan 20, 2026 | $71.62 | $73.18 | $71.42 | $72.88 | +1.24% | 11,065,794 |
| Jan 12, 2026 | $73.30 | $74.14 | $71.81 | $71.99 | -2.29% | 15,697,342 |
| Jan 5, 2026 | $73.64 | $76.39 | $73.64 | $73.68 | -0.11% | 15,898,299 |
| Dec 29, 2025 | $74.30 | $74.67 | $72.40 | $73.76 | -0.73% | 7,742,439 |
| Dec 22, 2025 | $72.53 | $74.63 | $72.34 | $74.30 | +3.53% | 10,167,792 |
| Dec 15, 2025 | $71.40 | $72.96 | $70.09 | $71.77 | +0.94% | 21,959,071 |
| Dec 8, 2025 | $68.87 | $72.70 | $68.20 | $71.10 | +3.95% | 20,384,112 |
| Dec 1, 2025 | $65.17 | $69.24 | $65.17 | $68.40 | +4.43% | 17,549,737 |
| Nov 24, 2025 | $64.98 | $65.69 | $63.07 | $65.50 | -0.29% | 12,990,642 |
| Nov 17, 2025 | $65.11 | $66.35 | $63.94 | $65.69 | +1.31% | 14,220,602 |
| Nov 10, 2025 | $66.12 | $67.22 | $64.68 | $64.84 | -1.71% | 16,781,492 |
| Nov 3, 2025 | $64.27 | $66.64 | $62.40 | $65.97 | +2.04% | 20,807,117 |
| Oct 27, 2025 | $59.74 | $66.56 | $59.57 | $64.65 | +8.88% | 21,341,978 |
| Oct 20, 2025 | $58.37 | $60.05 | $57.56 | $59.38 | +2.26% | 10,109,261 |
| Oct 13, 2025 | $57.62 | $58.48 | $56.41 | $58.07 | +1.40% | 12,369,124 |
| Oct 6, 2025 | $62.06 | $62.35 | $57.17 | $57.27 | -7.57% | 13,190,126 |
| Sep 29, 2025 | $61.51 | $65.30 | $60.89 | $61.96 | +1.32% | 22,198,242 |
| Sep 22, 2025 | $62.40 | $62.85 | $59.79 | $61.15 | +0.87% | 20,945,395 |
| Sep 15, 2025 | $58.15 | $61.11 | $57.44 | $60.62 | +4.07% | 27,143,956 |
| Sep 8, 2025 | $61.41 | $62.69 | $55.67 | $58.25 | -5.28% | 24,134,208 |
| Sep 2, 2025 | $59.38 | $61.52 | $59.19 | $61.50 | +3.02% | 11,110,032 |
| Aug 25, 2025 | $59.21 | $60.00 | $58.70 | $59.70 | +0.47% | 12,380,480 |
| Aug 18, 2025 | $58.39 | $60.24 | $57.37 | $59.42 | +1.82% | 12,829,491 |
| Aug 11, 2025 | $54.21 | $60.24 | $53.86 | $58.36 | +8.03% | 18,810,055 |
| Aug 4, 2025 | $56.08 | $58.00 | $53.05 | $54.02 | -2.74% | 28,207,052 |
| Jul 28, 2025 | $56.69 | $57.08 | $54.72 | $55.54 | -1.99% | 14,730,722 |
| Jul 21, 2025 | $56.25 | $56.85 | $54.76 | $56.67 | +0.75% | 12,095,202 |
| Jul 14, 2025 | $55.05 | $56.68 | $54.69 | $56.25 | +2.07% | 13,818,364 |
| Jul 7, 2025 | $55.94 | $57.15 | $54.66 | $55.11 | -2.03% | 15,374,490 |
| Jun 30, 2025 | $56.99 | $58.70 | $54.75 | $56.25 | -0.95% | 16,924,332 |
| Jun 23, 2025 | $55.20 | $57.29 | $54.57 | $56.79 | +2.79% | 14,627,065 |
| Jun 16, 2025 | $54.25 | $55.97 | $53.46 | $55.25 | +2.91% | 23,543,095 |
| Jun 9, 2025 | $54.27 | $56.14 | $52.96 | $53.69 | -1.25% | 14,864,980 |
| Jun 2, 2025 | $54.71 | $55.65 | $53.74 | $54.37 | -1.04% | 18,019,891 |
| May 26, 2025 | $54.60 | $56.56 | $54.15 | $54.94 | -0.18% | 18,971,444 |
| May 19, 2025 | $55.74 | $56.80 | $54.35 | $55.04 | -1.85% | 16,498,000 |
| May 12, 2025 | $53.68 | $56.09 | $52.02 | $56.08 | +11.62% | 30,309,632 |
| May 5, 2025 | $48.49 | $51.43 | $47.66 | $50.24 | +1.56% | 20,421,060 |
| Apr 28, 2025 | $49.55 | $50.50 | $48.13 | $49.47 | +0.24% | 15,894,804 |
| Apr 21, 2025 | $47.78 | $50.19 | $46.42 | $49.35 | +2.88% | 14,952,421 |
| Apr 14, 2025 | $49.31 | $50.46 | $47.79 | $47.97 | -1.88% | 15,803,931 |
| Apr 7, 2025 | $47.37 | $51.85 | $46.83 | $48.89 | -1.69% | 29,350,017 |
| Mar 31, 2025 | $54.93 | $57.13 | $49.54 | $49.73 | -9.14% | 30,325,713 |
| Mar 24, 2025 | $54.03 | $55.68 | $52.96 | $54.73 | +2.49% | 18,838,858 |
| Mar 17, 2025 | $52.18 | $54.05 | $51.81 | $53.40 | +2.14% | 27,830,217 |
| Mar 10, 2025 | $54.96 | $55.21 | $50.93 | $52.28 | -6.09% | 20,095,463 |
| Mar 3, 2025 | $57.35 | $58.74 | $54.34 | $55.67 | -3.35% | 19,405,170 |
| Feb 24, 2025 | $57.16 | $58.38 | $56.26 | $57.60 | +1.14% | 23,400,347 |
| Feb 18, 2025 | $55.63 | $58.12 | $55.24 | $56.95 | +2.37% | 22,107,338 |
| Feb 10, 2025 | $53.00 | $55.86 | $51.98 | $55.63 | +5.38% | 17,240,581 |
| Feb 3, 2025 | $50.60 | $55.56 | $50.50 | $52.79 | +3.15% | 24,701,232 |
| Jan 27, 2025 | $48.92 | $52.04 | $48.86 | $51.18 | +4.30% | 14,938,389 |
| Jan 21, 2025 | $47.71 | $49.10 | $47.35 | $49.07 | +2.23% | 15,551,306 |
| Jan 13, 2025 | $47.96 | $49.23 | $47.96 | $48.00 | -0.39% | 16,673,777 |
| Jan 6, 2025 | $49.45 | $50.29 | $47.52 | $48.19 | -2.29% | 11,480,417 |
| Dec 30, 2024 | $49.28 | $49.45 | $48.30 | $49.32 | -0.30% | 7,906,884 |
| Dec 23, 2024 | $49.24 | $50.12 | $48.72 | $49.47 | -0.12% | 6,478,006 |
| Dec 16, 2024 | $47.13 | $50.63 | $46.06 | $49.53 | +5.20% | 35,118,279 |
| Dec 9, 2024 | $47.18 | $47.67 | $45.79 | $47.08 | +0.17% | 18,727,636 |
| Dec 2, 2024 | $47.12 | $47.13 | $46.09 | $47.00 | -0.25% | 18,379,018 |
| Nov 25, 2024 | $47.14 | $47.36 | $45.84 | $47.12 | +0.58% | 13,715,903 |
| Nov 18, 2024 | $45.51 | $47.09 | $44.82 | $46.85 | +2.65% | 19,451,160 |
| Nov 11, 2024 | $44.73 | $47.59 | $44.73 | $45.64 | +2.33% | 21,773,919 |
| Nov 4, 2024 | $45.63 | $45.82 | $42.70 | $44.60 | +6.49% | 28,496,406 |
| Oct 28, 2024 | $42.02 | $42.37 | $41.76 | $41.88 | +0.41% | 12,864,878 |
| Oct 21, 2024 | $42.38 | $42.53 | $41.59 | $41.71 | -1.79% | 9,647,709 |
| Oct 14, 2024 | $41.56 | $42.85 | $41.30 | $42.47 | +2.61% | 7,649,731 |
| Oct 7, 2024 | $41.81 | $41.95 | $41.13 | $41.39 | -1.00% | 9,673,945 |
| Sep 30, 2024 | $42.33 | $42.54 | $41.55 | $41.81 | -1.09% | 10,312,713 |
| Sep 23, 2024 | $40.44 | $42.64 | $40.29 | $42.27 | +5.12% | 19,944,518 |
| Sep 16, 2024 | $39.57 | $41.20 | $39.35 | $40.21 | +1.39% | 27,536,052 |
| Sep 9, 2024 | $40.08 | $40.45 | $38.72 | $39.66 | -1.61% | 15,290,070 |
| Sep 3, 2024 | $41.26 | $41.58 | $40.13 | $40.31 | -2.56% | 11,092,003 |
| Aug 26, 2024 | $41.02 | $41.43 | $40.85 | $41.37 | +0.88% | 9,273,897 |
| Aug 19, 2024 | $39.58 | $41.16 | $39.46 | $41.01 | +3.72% | 10,634,105 |
| Aug 12, 2024 | $39.29 | $39.84 | $38.79 | $39.54 | +0.53% | 13,471,405 |
| Aug 5, 2024 | $36.78 | $39.81 | $36.09 | $39.33 | +5.41% | 17,627,967 |
| Jul 29, 2024 | $37.65 | $38.55 | $37.20 | $37.31 | -0.53% | 10,076,006 |
| Jul 22, 2024 | $36.92 | $37.69 | $36.45 | $37.51 | +1.68% | 10,303,278 |
| Jul 15, 2024 | $35.79 | $37.95 | $35.70 | $36.89 | +3.25% | 13,165,393 |
| Jul 8, 2024 | $34.73 | $36.12 | $34.35 | $35.73 | +3.45% | 9,645,531 |
| Jul 1, 2024 | $34.51 | $34.88 | $33.84 | $34.54 | +0.49% | 9,738,374 |
| Jun 24, 2024 | $34.29 | $34.88 | $33.82 | $34.37 | -0.26% | 12,641,398 |
| Jun 17, 2024 | $33.20 | $34.64 | $32.76 | $34.46 | +3.86% | 15,267,095 |
| Jun 10, 2024 | $33.90 | $34.03 | $32.93 | $33.18 | -2.73% | 13,329,639 |
| Jun 3, 2024 | $34.63 | $35.04 | $34.06 | $34.11 | -0.93% | 14,015,834 |
| May 28, 2024 | $33.58 | $34.80 | $33.27 | $34.43 | +2.44% | 14,502,791 |
| May 20, 2024 | $32.80 | $33.63 | $32.51 | $33.61 | +2.31% | 10,985,720 |
| May 13, 2024 | $33.49 | $33.81 | $32.45 | $32.85 | -1.68% | 14,321,256 |
| May 6, 2024 | $32.37 | $34.15 | $31.71 | $33.41 | +4.05% | 18,020,729 |
| Apr 29, 2024 | $31.28 | $32.14 | $30.92 | $32.11 | +2.88% | 12,897,633 |
| Apr 22, 2024 | $31.60 | $31.84 | $31.08 | $31.21 | -0.57% | 12,356,752 |
| Apr 15, 2024 | $30.09 | $31.52 | $30.02 | $31.39 | +4.32% | 14,319,739 |
| Apr 8, 2024 | $30.95 | $31.53 | $30.06 | $30.09 | -3.00% | 14,926,622 |
| Apr 1, 2024 | $31.27 | $31.81 | $30.83 | $31.02 | -0.80% | 17,151,619 |
| Mar 25, 2024 | $30.19 | $31.36 | $30.07 | $31.27 | +4.09% | 14,565,497 |
| Mar 18, 2024 | $29.68 | $30.77 | $29.35 | $30.04 | +1.66% | 13,266,143 |
| Mar 11, 2024 | $28.91 | $30.15 | $28.91 | $29.55 | +2.39% | 19,035,907 |
| Mar 4, 2024 | $29.28 | $29.33 | $28.29 | $28.86 | -1.90% | 19,866,266 |
| Feb 26, 2024 | $30.09 | $30.28 | $29.23 | $29.42 | -2.68% | 16,945,795 |
| Feb 20, 2024 | $30.28 | $30.48 | $29.52 | $30.23 | -0.69% | 12,097,827 |
| Feb 12, 2024 | $29.73 | $30.79 | $29.29 | $30.44 | +2.25% | 19,442,527 |
| Feb 5, 2024 | $31.55 | $32.96 | $28.52 | $29.77 | -6.38% | 29,679,593 |
| Jan 29, 2024 | $32.17 | $32.80 | $31.73 | $31.80 | -1.30% | 12,807,331 |
| Jan 22, 2024 | $31.18 | $32.31 | $31.07 | $32.22 | +3.83% | 11,692,200 |
| Jan 16, 2024 | $30.92 | $31.11 | $30.39 | $31.03 | -0.35% | 12,240,222 |
| Jan 8, 2024 | $30.10 | $31.25 | $29.83 | $31.14 | +3.32% | 18,936,968 |
| Jan 2, 2024 | $29.67 | $30.51 | $29.42 | $30.14 | +1.58% | 11,580,976 |
| Dec 26, 2023 | $29.75 | $29.97 | $29.42 | $29.67 | -0.47% | 7,986,624 |
| Dec 18, 2023 | $29.96 | $30.33 | $29.35 | $29.81 | +0.10% | 17,631,374 |
| Dec 11, 2023 | $29.96 | $30.75 | $28.74 | $29.78 | -0.53% | 26,209,215 |
| Dec 4, 2023 | $30.10 | $30.36 | $29.03 | $29.94 | -0.86% | 23,641,352 |
| Nov 27, 2023 | $30.37 | $30.44 | $29.28 | $30.20 | -0.89% | 24,221,769 |
| Nov 20, 2023 | $30.39 | $30.87 | $30.12 | $30.47 | +0.36% | 20,269,914 |
| Nov 13, 2023 | $29.89 | $30.72 | $29.43 | $30.36 | +0.76% | 21,286,734 |
| Nov 6, 2023 | $31.72 | $31.82 | $29.64 | $30.13 | -5.31% | 19,492,570 |
| Oct 30, 2023 | $29.59 | $32.75 | $28.67 | $31.82 | +8.08% | 22,867,194 |
| Oct 23, 2023 | $30.65 | $30.92 | $29.39 | $29.44 | -3.85% | 11,357,136 |
| Oct 16, 2023 | $31.07 | $32.12 | $30.59 | $30.62 | -1.07% | 11,778,077 |
| Oct 9, 2023 | $30.21 | $31.65 | $30.12 | $30.95 | +1.88% | 11,654,450 |
| Oct 2, 2023 | $31.08 | $31.19 | $29.72 | $30.38 | -2.63% | 15,151,325 |
| Sep 25, 2023 | $31.33 | $31.56 | $30.55 | $31.20 | -0.48% | 14,220,695 |
| Sep 18, 2023 | $31.81 | $32.40 | $31.08 | $31.35 | -1.66% | 19,880,121 |
| Sep 11, 2023 | $31.36 | $32.55 | $31.31 | $31.88 | +1.66% | 22,820,507 |
| Sep 5, 2023 | $30.90 | $31.99 | $30.81 | $31.36 | +1.23% | 16,898,669 |
| Aug 28, 2023 | $32.63 | $33.57 | $30.95 | $30.98 | -4.47% | 22,034,214 |
| Aug 21, 2023 | $33.38 | $33.56 | $32.24 | $32.43 | -3.05% | 15,315,804 |
| Aug 14, 2023 | $34.47 | $34.61 | $32.76 | $33.45 | -3.32% | 19,620,955 |
| Aug 7, 2023 | $33.29 | $35.41 | $33.04 | $34.60 | +4.66% | 33,825,108 |
| Jul 31, 2023 | $33.32 | $33.80 | $32.72 | $33.06 | -0.54% | 15,305,452 |
| Jul 24, 2023 | $33.48 | $33.65 | $32.86 | $33.24 | -0.81% | 21,565,546 |
| Jul 17, 2023 | $33.16 | $34.29 | $33.00 | $33.51 | +0.96% | 17,194,220 |
| Jul 10, 2023 | $33.16 | $34.49 | $32.94 | $33.19 | -2.61% | 23,668,555 |
| Jul 3, 2023 | $33.77 | $34.53 | $33.68 | $34.08 | +0.24% | 10,975,261 |
| Jun 26, 2023 | $32.79 | $34.63 | $32.72 | $34.00 | +4.07% | 17,186,030 |
| Jun 20, 2023 | $33.54 | $33.69 | $32.56 | $32.67 | -2.88% | 18,827,479 |
| Jun 12, 2023 | $33.51 | $34.04 | $33.13 | $33.64 | +0.30% | 27,361,810 |
| Jun 5, 2023 | $31.84 | $33.97 | $31.78 | $33.54 | +5.24% | 20,604,341 |
| May 30, 2023 | $31.37 | $32.02 | $30.95 | $31.87 | +1.50% | 20,961,247 |
| May 22, 2023 | $31.55 | $31.82 | $30.78 | $31.40 | +0.19% | 15,661,315 |
| May 15, 2023 | $30.77 | $31.62 | $30.49 | $31.34 | +2.02% | 18,617,639 |
| May 8, 2023 | $31.88 | $33.16 | $30.22 | $30.72 | -3.91% | 26,608,176 |
| May 1, 2023 | $33.14 | $33.68 | $31.10 | $31.97 | -3.88% | 18,136,706 |
| Apr 24, 2023 | $33.52 | $33.84 | $31.80 | $33.26 | -1.07% | 27,240,131 |
| Apr 17, 2023 | $33.44 | $34.23 | $32.77 | $33.62 | +0.63% | 15,746,179 |
| Apr 10, 2023 | $33.31 | $34.59 | $33.13 | $33.41 | -0.12% | 12,023,321 |
| Apr 3, 2023 | $34.12 | $34.45 | $33.22 | $33.45 | -1.76% | 10,455,645 |
| Mar 27, 2023 | $33.23 | $34.09 | $32.71 | $34.05 | +2.99% | 15,255,302 |
| Mar 20, 2023 | $32.77 | $34.22 | $32.14 | $33.06 | +1.01% | 16,835,421 |
| Mar 13, 2023 | $32.89 | $33.19 | $32.20 | $32.73 | -1.24% | 19,517,974 |
| Mar 6, 2023 | $35.16 | $35.56 | $32.80 | $33.14 | -5.10% | 13,814,368 |
| Feb 27, 2023 | $36.05 | $36.08 | $34.63 | $34.92 | -2.70% | 13,410,141 |
| Feb 21, 2023 | $36.79 | $37.15 | $35.70 | $35.89 | -3.08% | 10,733,543 |
| Feb 13, 2023 | $35.85 | $37.26 | $35.36 | $37.03 | +3.41% | 15,347,129 |
| Feb 6, 2023 | $34.40 | $36.80 | $33.22 | $35.81 | +3.50% | 20,258,634 |
| Jan 30, 2023 | $33.58 | $35.27 | $33.49 | $34.60 | +2.22% | 10,378,305 |
| Jan 23, 2023 | $31.60 | $34.14 | $31.60 | $33.85 | +7.26% | 12,570,274 |
| Jan 17, 2023 | $32.16 | $32.39 | $30.82 | $31.56 | -2.38% | 8,922,605 |
| Jan 9, 2023 | $31.77 | $32.35 | $31.12 | $32.33 | +1.83% | 12,587,129 |
| Jan 3, 2023 | $30.32 | $31.78 | $30.01 | $31.75 | +4.54% | 9,792,705 |
| Dec 27, 2022 | $30.76 | $30.86 | $29.92 | $30.37 | -1.27% | 6,338,499 |
| Dec 19, 2022 | $30.64 | $30.84 | $29.26 | $30.76 | +0.07% | 10,381,713 |
| Dec 12, 2022 | $31.28 | $32.76 | $30.36 | $30.74 | -1.82% | 14,267,456 |
| Dec 5, 2022 | $32.49 | $32.74 | $30.30 | $31.31 | -3.81% | 12,812,342 |
| Nov 28, 2022 | $31.08 | $32.75 | $30.85 | $32.55 | +4.03% | 14,203,739 |
| Nov 21, 2022 | $31.05 | $31.31 | $30.24 | $31.29 | +1.16% | 7,391,186 |
| Nov 14, 2022 | $30.59 | $31.32 | $29.95 | $30.93 | +1.34% | 12,831,818 |
| Nov 7, 2022 | $30.17 | $30.70 | $28.07 | $30.52 | +2.28% | 16,969,411 |
| Oct 31, 2022 | $28.84 | $31.26 | $28.47 | $29.84 | +3.47% | 18,326,288 |
| Oct 24, 2022 | $29.64 | $30.14 | $28.02 | $28.84 | -2.00% | 15,245,084 |
| Oct 17, 2022 | $29.74 | $30.09 | $28.27 | $29.43 | -6.72% | 28,852,637 |
| Oct 10, 2022 | $31.55 | $32.19 | $30.03 | $31.55 | +0.57% | 12,869,727 |
| Oct 3, 2022 | $31.07 | $32.39 | $30.58 | $31.37 | +2.25% | 14,024,726 |
| Sep 26, 2022 | $31.50 | $32.07 | $30.31 | $30.68 | -3.25% | 13,393,468 |
| Sep 19, 2022 | $33.44 | $34.39 | $31.18 | $31.71 | -5.82% | 12,233,667 |
| Sep 12, 2022 | $34.64 | $34.98 | $32.65 | $33.67 | -2.46% | 16,670,904 |
| Sep 6, 2022 | $33.81 | $34.61 | $32.55 | $34.52 | +2.31% | 9,461,410 |
| Aug 29, 2022 | $34.05 | $34.69 | $33.63 | $33.74 | -1.46% | 11,332,661 |
| Aug 22, 2022 | $35.30 | $35.51 | $34.19 | $34.24 | -4.04% | 9,199,930 |
| Aug 15, 2022 | $36.25 | $36.71 | $35.49 | $35.68 | -2.25% | 10,304,910 |
| Aug 8, 2022 | $33.49 | $36.76 | $33.28 | $36.50 | +9.51% | 13,898,483 |
| Aug 1, 2022 | $32.83 | $34.00 | $32.76 | $33.33 | +0.66% | 9,005,176 |
| Jul 25, 2022 | $35.09 | $35.55 | $32.88 | $33.11 | -5.83% | 13,118,946 |
| Jul 18, 2022 | $33.21 | $35.35 | $32.73 | $35.16 | +4.39% | 9,429,905 |
| Jul 11, 2022 | $32.95 | $33.71 | $31.99 | $33.68 | +1.32% | 8,323,449 |
| Jul 5, 2022 | $32.64 | $33.80 | $32.13 | $33.24 | +0.51% | 7,172,050 |
| Jun 27, 2022 | $32.89 | $33.47 | $31.98 | $33.07 | +0.82% | 9,609,449 |
| Jun 21, 2022 | $32.53 | $33.16 | $31.62 | $32.80 | +2.28% | 8,515,191 |
| Jun 13, 2022 | $31.79 | $33.37 | $31.33 | $32.07 | -0.99% | 19,358,029 |
| Jun 6, 2022 | $34.11 | $34.89 | $32.38 | $32.39 | -5.10% | 8,792,945 |
| May 31, 2022 | $35.34 | $35.78 | $33.86 | $34.13 | -3.75% | 11,845,786 |
| May 23, 2022 | $34.13 | $35.53 | $32.23 | $35.46 | +5.98% | 12,799,750 |
| May 16, 2022 | $33.75 | $34.95 | $32.98 | $33.46 | -1.01% | 13,490,962 |
| May 9, 2022 | $34.22 | $34.52 | $31.35 | $33.80 | -2.31% | 18,360,466 |
| May 2, 2022 | $35.95 | $37.15 | $34.21 | $34.60 | -3.46% | 12,683,585 |
| Apr 25, 2022 | $37.94 | $38.27 | $35.76 | $35.84 | -6.20% | 13,886,944 |
| Apr 18, 2022 | $38.97 | $40.12 | $37.82 | $38.21 | -2.33% | 12,824,184 |
| Apr 11, 2022 | $38.95 | $39.68 | $38.54 | $39.12 | +0.38% | 7,273,939 |
| Apr 4, 2022 | $39.13 | $39.65 | $37.79 | $38.97 | -0.99% | 14,807,939 |
| Mar 28, 2022 | $41.03 | $41.14 | $38.99 | $39.36 | -4.51% | 13,386,417 |
| Mar 21, 2022 | $41.07 | $42.02 | $40.25 | $41.22 | +0.86% | 13,464,585 |
| Mar 14, 2022 | $39.44 | $41.00 | $38.58 | $40.87 | +3.92% | 33,711,811 |
| Mar 7, 2022 | $42.55 | $43.04 | $39.29 | $39.33 | -7.87% | 18,208,316 |
| Feb 28, 2022 | $41.11 | $43.57 | $40.81 | $42.69 | +2.20% | 16,817,426 |
| Feb 22, 2022 | $42.22 | $42.60 | $39.88 | $41.77 | -1.44% | 13,276,558 |
| Feb 14, 2022 | $43.41 | $43.71 | $41.92 | $42.38 | -2.35% | 16,788,430 |
| Feb 7, 2022 | $40.95 | $44.95 | $40.42 | $43.40 | +6.66% | 24,966,475 |
| Jan 31, 2022 | $39.98 | $41.13 | $39.45 | $40.69 | +1.47% | 13,300,928 |
| Jan 24, 2022 | $38.00 | $40.12 | $37.60 | $40.10 | +6.39% | 23,267,645 |
| Jan 18, 2022 | $41.04 | $41.46 | $37.46 | $37.69 | -8.12% | 17,018,504 |
| Jan 10, 2022 | $39.21 | $41.10 | $38.51 | $41.02 | +5.13% | 12,815,838 |
| Jan 3, 2022 | $37.08 | $39.12 | $36.75 | $39.02 | +5.75% | 16,806,431 |
| Dec 27, 2021 | $37.22 | $37.76 | $36.70 | $36.90 | -1.02% | 7,332,067 |
| Dec 20, 2021 | $36.55 | $37.50 | $35.80 | $37.28 | +0.87% | 9,437,828 |
| Dec 13, 2021 | $36.42 | $37.78 | $35.25 | $36.96 | +0.38% | 37,763,510 |
| Dec 6, 2021 | $36.40 | $37.37 | $36.24 | $36.82 | +2.16% | 14,420,710 |
| Nov 29, 2021 | $37.69 | $37.81 | $34.40 | $36.04 | -4.20% | 24,413,182 |
| Nov 22, 2021 | $38.99 | $39.40 | $37.05 | $37.62 | -3.51% | 11,205,761 |
| Nov 15, 2021 | $41.16 | $41.84 | $38.73 | $38.99 | -5.13% | 12,039,530 |
| Nov 8, 2021 | $41.54 | $41.73 | $39.52 | $41.10 | -0.92% | 12,291,621 |
| Nov 1, 2021 | $40.04 | $42.57 | $39.40 | $41.48 | +4.38% | 18,763,966 |
| Oct 25, 2021 | $42.60 | $42.68 | $39.40 | $39.74 | -6.54% | 13,639,105 |
| Oct 18, 2021 | $41.63 | $43.58 | $41.39 | $42.52 | +2.19% | 11,264,383 |
| Oct 11, 2021 | $42.36 | $42.82 | $40.39 | $41.61 | -1.51% | 13,878,552 |
| Oct 4, 2021 | $40.78 | $43.33 | $40.60 | $42.25 | +3.60% | 15,878,439 |
| Sep 27, 2021 | $39.15 | $41.11 | $39.01 | $40.78 | +3.87% | 15,962,266 |
| Sep 20, 2021 | $37.29 | $39.81 | $36.59 | $39.26 | +4.11% | 12,549,525 |
| Sep 13, 2021 | $36.24 | $38.10 | $35.12 | $37.71 | +4.92% | 16,790,894 |
| Sep 7, 2021 | $36.83 | $37.18 | $35.72 | $35.94 | -2.58% | 8,938,673 |
| Aug 30, 2021 | $37.20 | $37.60 | $36.54 | $36.89 | -0.83% | 9,990,704 |
| Aug 23, 2021 | $36.84 | $37.47 | $36.60 | $37.20 | +1.20% | 10,468,009 |
| Aug 16, 2021 | $36.82 | $37.64 | $35.94 | $36.76 | -0.65% | 8,433,021 |
| Aug 9, 2021 | $36.32 | $37.62 | $36.04 | $37.00 | +1.43% | 9,149,210 |
| Aug 2, 2021 | $35.77 | $37.54 | $34.16 | $36.48 | +2.30% | 16,602,495 |
| Jul 26, 2021 | $36.11 | $36.93 | $35.54 | $35.66 | -1.46% | 10,976,003 |
| Jul 19, 2021 | $34.98 | $36.37 | $34.46 | $36.19 | +2.58% | 15,410,544 |
| Jul 12, 2021 | $36.32 | $36.96 | $35.22 | $35.28 | -3.21% | 11,001,096 |
| Jul 6, 2021 | $37.30 | $37.30 | $35.32 | $36.45 | -2.33% | 9,426,366 |
| Jun 28, 2021 | $38.66 | $38.81 | $36.54 | $37.32 | -2.71% | 12,188,859 |
| Jun 21, 2021 | $37.76 | $38.86 | $36.82 | $38.36 | +1.94% | 13,242,510 |
| Jun 14, 2021 | $37.98 | $38.14 | $36.91 | $37.63 | -0.79% | 15,571,067 |
| Jun 7, 2021 | $37.28 | $38.07 | $36.37 | $37.93 | +1.99% | 11,878,928 |
| Jun 1, 2021 | $37.63 | $37.74 | $36.04 | $37.19 | -0.43% | 11,464,333 |
| May 24, 2021 | $37.53 | $38.38 | $36.95 | $37.35 | -0.61% | 13,240,030 |
| May 17, 2021 | $37.75 | $38.22 | $36.72 | $37.58 | +0.86% | 16,962,636 |
| May 10, 2021 | $38.32 | $39.46 | $37.14 | $37.26 | -2.77% | 14,895,202 |
| May 3, 2021 | $37.86 | $38.44 | $36.23 | $38.32 | +2.41% | 17,467,606 |
| Apr 26, 2021 | $38.53 | $38.58 | $37.22 | $37.42 | -2.58% | 15,853,722 |
| Apr 19, 2021 | $37.79 | $38.87 | $37.41 | $38.41 | +1.23% | 18,037,856 |
| Apr 12, 2021 | $37.76 | $38.56 | $37.07 | $37.95 | +1.29% | 15,459,680 |
| Apr 5, 2021 | $36.63 | $38.00 | $35.41 | $37.46 | +3.17% | 16,708,439 |
| Mar 29, 2021 | $37.75 | $38.20 | $35.76 | $36.31 | -3.94% | 18,264,053 |
| Mar 22, 2021 | $42.87 | $43.71 | $35.33 | $37.80 | -11.94% | 28,995,833 |
| Mar 15, 2021 | $43.00 | $44.80 | $41.48 | $42.93 | +0.34% | 23,338,353 |
| Mar 8, 2021 | $40.88 | $43.01 | $39.94 | $42.78 | +3.61% | 20,594,330 |
| Mar 1, 2021 | $34.06 | $41.44 | $33.54 | $41.29 | +23.96% | 44,928,380 |
| Feb 22, 2021 | $33.76 | $35.38 | $32.80 | $33.31 | -1.39% | 23,200,861 |
| Feb 16, 2021 | $32.54 | $33.99 | $31.50 | $33.78 | +3.65% | 17,263,675 |
| Feb 8, 2021 | $31.66 | $32.90 | $30.48 | $32.59 | +3.72% | 28,647,603 |
| Feb 1, 2021 | $31.25 | $32.06 | $30.03 | $31.42 | +0.77% | 20,377,587 |
| Jan 25, 2021 | $30.20 | $40.73 | $30.10 | $31.18 | +3.38% | 62,330,283 |
| Jan 19, 2021 | $31.66 | $31.66 | $29.84 | $30.16 | -4.22% | 25,426,720 |
| Jan 11, 2021 | $29.97 | $31.74 | $29.33 | $31.49 | +4.65% | 36,970,583 |
| Jan 4, 2021 | $29.24 | $32.18 | $28.46 | $30.09 | +3.33% | 26,998,047 |
| Dec 28, 2020 | $28.46 | $29.55 | $28.30 | $29.12 | +2.86% | 9,859,089 |
| Dec 21, 2020 | $27.78 | $28.53 | $27.12 | $28.31 | +0.53% | 10,446,354 |
| Dec 14, 2020 | $29.74 | $29.77 | $27.85 | $28.16 | -3.96% | 22,289,107 |
| Dec 7, 2020 | $29.62 | $30.03 | $28.51 | $29.32 | -1.74% | 23,750,426 |
| Nov 30, 2020 | $29.06 | $31.01 | $28.71 | $29.84 | +2.33% | 34,317,835 |
| Nov 23, 2020 | $28.00 | $29.75 | $27.75 | $29.16 | +4.78% | 11,316,892 |
| Nov 16, 2020 | $26.83 | $28.22 | $26.67 | $27.83 | +4.49% | 24,356,113 |
| Nov 9, 2020 | $26.97 | $27.61 | $25.33 | $26.64 | +2.64% | 40,923,806 |
| Nov 2, 2020 | $26.66 | $29.28 | $24.98 | $25.95 | -2.15% | 45,795,657 |
| Oct 26, 2020 | $26.82 | $26.84 | $24.94 | $26.52 | -2.07% | 19,720,228 |
| Oct 19, 2020 | $27.09 | $27.67 | $25.78 | $27.08 | +0.82% | 16,752,387 |
| Oct 12, 2020 | $29.44 | $29.52 | $26.37 | $26.86 | -7.98% | 23,457,532 |
| Oct 5, 2020 | $28.23 | $30.00 | $27.81 | $29.19 | +3.95% | 16,409,726 |
| Sep 28, 2020 | $27.09 | $28.52 | $26.92 | $28.08 | +5.17% | 18,755,954 |
| Sep 21, 2020 | $27.53 | $27.67 | $25.57 | $26.70 | -4.51% | 18,636,585 |
| Sep 14, 2020 | $28.29 | $29.92 | $27.59 | $27.96 | -0.64% | 25,510,728 |
| Sep 8, 2020 | $27.53 | $28.75 | $27.38 | $28.14 | +1.74% | 18,883,383 |
| Aug 31, 2020 | $28.00 | $28.62 | $26.80 | $27.66 | -0.56% | 24,646,116 |
| Aug 24, 2020 | $26.08 | $27.83 | $26.00 | $27.82 | +6.98% | 19,620,605 |
| Aug 17, 2020 | $25.89 | $26.15 | $25.18 | $26.00 | +1.01% | 16,948,031 |
| Aug 10, 2020 | $24.61 | $26.05 | $24.18 | $25.74 | +4.34% | 32,154,146 |
| Aug 3, 2020 | $25.77 | $27.20 | $24.22 | $24.67 | -4.27% | 29,951,797 |
| Jul 27, 2020 | $26.58 | $26.76 | $25.17 | $25.77 | -3.34% | 16,909,588 |
| Jul 20, 2020 | $25.14 | $27.38 | $24.30 | $26.66 | +5.46% | 19,777,727 |
| Jul 13, 2020 | $25.11 | $26.37 | $24.34 | $25.28 | -0.16% | 22,108,538 |
| Jul 6, 2020 | $27.01 | $27.29 | $23.93 | $25.32 | -4.67% | 22,471,564 |
| Jun 29, 2020 | $25.87 | $27.73 | $25.73 | $26.56 | +3.35% | 15,814,656 |
| Jun 22, 2020 | $28.04 | $28.86 | $25.47 | $25.70 | -9.25% | 29,331,496 |
| Jun 15, 2020 | $27.36 | $30.47 | $27.11 | $28.32 | +0.11% | 27,344,945 |
| Jun 8, 2020 | $31.03 | $32.79 | $27.66 | $28.29 | -8.30% | 24,942,578 |
| Jun 1, 2020 | $29.13 | $32.35 | $29.07 | $30.85 | +5.76% | 21,050,724 |
| May 26, 2020 | $28.74 | $30.16 | $28.36 | $29.17 | +4.93% | 17,361,564 |
| May 18, 2020 | $26.99 | $28.43 | $26.63 | $27.80 | +6.68% | 17,702,965 |
| May 11, 2020 | $25.54 | $26.19 | $23.74 | $26.06 | +0.23% | 20,945,385 |
| May 4, 2020 | $25.32 | $27.08 | $23.57 | $26.00 | +2.24% | 29,216,177 |
| Apr 27, 2020 | $25.21 | $28.62 | $24.98 | $25.43 | +2.40% | 23,556,679 |
| Apr 20, 2020 | $26.17 | $26.78 | $23.92 | $24.84 | -7.59% | 18,829,295 |
| Apr 13, 2020 | $25.83 | $26.96 | $24.85 | $26.88 | +3.41% | 15,259,926 |
| Apr 6, 2020 | $23.42 | $27.11 | $23.32 | $25.99 | +16.55% | 19,026,578 |
| Mar 30, 2020 | $22.30 | $24.82 | $21.81 | $22.30 | -0.93% | 25,300,940 |
| Mar 23, 2020 | $21.13 | $25.55 | $19.81 | $22.51 | +7.24% | 33,281,204 |
| Mar 16, 2020 | $23.81 | $25.58 | $20.78 | $20.99 | -19.73% | 39,060,475 |
| Mar 9, 2020 | $26.93 | $29.26 | $24.60 | $26.15 | -9.33% | 31,529,013 |
| Mar 2, 2020 | $30.73 | $32.63 | $28.16 | $28.84 | -6.18% | 30,507,517 |
| Feb 24, 2020 | $35.65 | $35.65 | $30.16 | $30.74 | -14.59% | 31,458,778 |
| Feb 18, 2020 | $37.76 | $38.28 | $35.75 | $35.99 | -4.79% | 14,234,505 |
| Feb 10, 2020 | $36.87 | $38.28 | $36.66 | $37.80 | +2.16% | 13,450,870 |
| Feb 3, 2020 | $37.30 | $39.42 | $36.48 | $37.00 | -0.22% | 26,008,088 |
| Jan 27, 2020 | $36.44 | $37.43 | $36.05 | $37.08 | +1.28% | 24,014,304 |
| Jan 21, 2020 | $39.00 | $39.38 | $36.18 | $36.61 | -6.94% | 23,160,909 |
| Jan 13, 2020 | $36.72 | $39.74 | $36.47 | $39.34 | +7.14% | 25,519,178 |
| Jan 6, 2020 | $36.66 | $37.51 | $36.36 | $36.72 | +0.15% | 15,684,086 |
| Dec 30, 2019 | $37.42 | $37.56 | $36.58 | $36.67 | -1.99% | 13,891,538 |
| Dec 23, 2019 | $37.17 | $37.72 | $37.04 | $37.41 | +0.65% | 11,320,978 |
| Dec 16, 2019 | $36.95 | $37.33 | $36.44 | $37.17 | +1.09% | 20,650,210 |
| Dec 9, 2019 | $35.50 | $36.99 | $35.24 | $36.77 | +3.81% | 26,282,182 |
| Dec 2, 2019 | $35.75 | $36.02 | $34.71 | $35.42 | -0.95% | 15,230,809 |
| Nov 25, 2019 | $35.70 | $36.19 | $35.35 | $35.76 | +0.28% | 12,155,223 |
| Nov 18, 2019 | $34.31 | $36.41 | $34.21 | $35.66 | +4.06% | 23,614,809 |
| Nov 11, 2019 | $34.95 | $35.11 | $33.93 | $34.27 | -2.48% | 20,286,040 |
| Nov 4, 2019 | $32.50 | $35.23 | $32.29 | $35.14 | +8.49% | 25,528,860 |
| Oct 28, 2019 | $32.54 | $33.41 | $31.67 | $32.39 | -0.06% | 25,472,729 |
| Oct 21, 2019 | $32.36 | $33.67 | $31.79 | $32.41 | +0.62% | 32,290,393 |
| Oct 14, 2019 | $31.27 | $32.57 | $31.04 | $32.21 | +2.38% | 29,107,685 |
| Oct 7, 2019 | $30.75 | $31.76 | $29.70 | $31.46 | +2.91% | 20,182,506 |
| Sep 30, 2019 | $31.63 | $32.07 | $29.71 | $30.57 | -2.77% | 20,797,953 |
| Sep 23, 2019 | $32.37 | $32.49 | $31.15 | $31.44 | -2.57% | 23,956,041 |
| Sep 16, 2019 | $33.68 | $33.83 | $31.72 | $32.27 | -4.61% | 27,591,743 |
| Sep 9, 2019 | $33.39 | $34.72 | $33.39 | $33.83 | -1.17% | 18,041,582 |
| Sep 3, 2019 | $32.66 | $34.74 | $32.54 | $34.23 | +3.20% | 10,836,332 |
| Aug 26, 2019 | $31.84 | $33.72 | $31.58 | $33.17 | +4.47% | 16,866,163 |
| Aug 19, 2019 | $33.32 | $34.05 | $31.63 | $31.75 | -3.76% | 17,370,071 |
| Aug 12, 2019 | $35.04 | $35.59 | $32.67 | $32.99 | -6.81% | 24,904,330 |
| Aug 5, 2019 | $36.47 | $37.25 | $34.98 | $35.40 | -3.36% | 26,315,604 |
| Jul 29, 2019 | $37.16 | $37.98 | $36.33 | $36.63 | -1.56% | 16,082,774 |
| Jul 22, 2019 | $36.51 | $37.80 | $35.84 | $37.21 | +2.14% | 25,340,675 |
| Jul 15, 2019 | $37.03 | $37.16 | $35.96 | $36.43 | -1.43% | 21,038,864 |
| Jul 8, 2019 | $36.53 | $37.04 | $35.82 | $36.96 | +0.98% | 12,167,613 |
| Jul 1, 2019 | $36.46 | $36.99 | $35.74 | $36.60 | -0.11% | 15,149,083 |
| Jun 24, 2019 | $36.01 | $36.76 | $35.14 | $36.64 | +1.27% | 32,795,814 |
| Jun 17, 2019 | $35.42 | $37.30 | $35.31 | $36.18 | +2.67% | 34,243,098 |
| Jun 10, 2019 | $34.05 | $35.50 | $33.90 | $35.24 | +3.62% | 21,961,479 |
| Jun 3, 2019 | $35.05 | $35.30 | $33.78 | $34.01 | -3.46% | 31,479,717 |
| May 28, 2019 | $36.97 | $37.34 | $34.70 | $35.23 | -4.58% | 19,508,187 |
| May 20, 2019 | $37.18 | $38.00 | $36.63 | $36.92 | -1.07% | 19,080,640 |
| May 13, 2019 | $37.77 | $38.68 | $36.55 | $37.32 | -3.14% | 28,991,049 |
| May 6, 2019 | $37.17 | $39.25 | $36.86 | $38.53 | +2.83% | 41,442,869 |
| Apr 29, 2019 | $38.54 | $39.53 | $37.08 | $37.47 | -2.62% | 33,384,970 |
| Apr 22, 2019 | $38.36 | $38.53 | $37.54 | $38.48 | +0.10% | 29,692,453 |
| Apr 15, 2019 | $37.46 | $39.00 | $36.99 | $38.44 | +2.42% | 21,989,854 |
| Apr 8, 2019 | $37.60 | $37.68 | $35.99 | $37.53 | -0.40% | 24,540,997 |
| Apr 1, 2019 | $36.91 | $37.85 | $35.90 | $37.68 | +2.64% | 32,004,349 |
| Mar 25, 2019 | $38.89 | $38.96 | $36.15 | $36.71 | -5.19% | 32,379,155 |
| Mar 18, 2019 | $41.95 | $41.95 | $37.69 | $38.72 | -7.15% | 53,160,547 |
| Mar 11, 2019 | $50.58 | $50.58 | $38.00 | $41.70 | -17.34% | 41,916,707 |
| Mar 4, 2019 | $50.87 | $50.87 | $50.20 | $50.45 | -0.32% | 43,435,828 |
| Feb 25, 2019 | $51.09 | $51.27 | $50.22 | $50.61 | -1.09% | 56,377,074 |
| Feb 19, 2019 | $50.43 | $51.17 | $50.26 | $51.17 | +1.53% | 85,430,287 |
| Feb 11, 2019 | $49.71 | $50.43 | $49.50 | $50.40 | +1.45% | 42,466,857 |
| Feb 4, 2019 | $49.19 | $49.69 | $49.17 | $49.68 | +0.79% | 33,123,077 |
| Jan 28, 2019 | $49.13 | $49.35 | $48.78 | $49.29 | +0.10% | 51,232,227 |
| Jan 22, 2019 | $48.50 | $49.24 | $48.46 | $49.24 | +1.03% | 36,076,525 |
| Jan 14, 2019 | $48.51 | $48.85 | $48.09 | $48.74 | -0.02% | 50,097,218 |
| Jan 7, 2019 | $47.95 | $48.96 | $47.81 | $48.75 | +1.44% | 32,205,835 |
| Dec 31, 2018 | $48.14 | $48.33 | $47.13 | $48.06 | +0.19% | 33,254,632 |
| Dec 24, 2018 | $47.00 | $48.50 | $46.33 | $47.97 | +2.28% | 28,929,783 |
| Dec 17, 2018 | $49.08 | $49.36 | $46.83 | $46.90 | -4.40% | 73,312,406 |
| Dec 10, 2018 | $49.21 | $49.66 | $48.90 | $49.06 | -0.41% | 54,226,186 |
| Dec 3, 2018 | $49.50 | $49.73 | $48.90 | $49.26 | -0.42% | 66,365,234 |
| Nov 26, 2018 | $49.26 | $49.73 | $48.65 | $49.47 | +1.08% | 67,953,387 |
| Nov 19, 2018 | $48.15 | $50.00 | $47.90 | $48.94 | +1.62% | 67,595,437 |
| Nov 12, 2018 | $48.16 | $48.42 | $47.50 | $48.16 | 0.00% | 42,110,215 |
| Nov 5, 2018 | $46.71 | $48.58 | $46.53 | $48.16 | +3.48% | 40,859,240 |
| Oct 29, 2018 | $45.63 | $47.06 | $44.92 | $46.54 | +3.10% | 63,111,495 |
| Oct 22, 2018 | $45.87 | $46.09 | $44.57 | $45.14 | -1.53% | 55,260,944 |
| Oct 15, 2018 | $45.45 | $46.11 | $45.28 | $45.84 | +1.06% | 39,933,202 |
| Oct 8, 2018 | $45.98 | $46.26 | $44.41 | $45.36 | -1.63% | 46,871,255 |
| Oct 1, 2018 | $46.41 | $46.88 | $45.88 | $46.11 | -0.47% | 41,880,842 |
| Sep 24, 2018 | $44.69 | $46.44 | $44.43 | $46.33 | +4.51% | 61,087,374 |
| Sep 17, 2018 | $44.96 | $44.96 | $44.18 | $44.33 | -1.07% | 58,758,185 |
| Sep 10, 2018 | $45.44 | $45.51 | $44.60 | $44.81 | -0.88% | 45,025,512 |
| Sep 4, 2018 | $45.30 | $45.51 | $45.15 | $45.21 | -0.42% | 31,018,316 |
| Aug 27, 2018 | $45.39 | $45.63 | $45.12 | $45.40 | +0.51% | 30,238,177 |
| Aug 20, 2018 | $45.42 | $45.60 | $45.00 | $45.17 | -0.46% | 33,441,365 |
| Aug 13, 2018 | $45.60 | $45.81 | $45.05 | $45.38 | -0.22% | 40,197,800 |
| Aug 6, 2018 | $45.29 | $46.08 | $45.05 | $45.48 | +0.13% | 38,700,320 |
| Jul 30, 2018 | $45.10 | $45.62 | $44.76 | $45.42 | +0.60% | 56,755,389 |
| Jul 23, 2018 | $45.97 | $46.10 | $44.59 | $45.15 | -1.85% | 71,001,968 |
| Jul 16, 2018 | $47.48 | $47.51 | $45.71 | $46.00 | -3.28% | 104,567,617 |
| Jul 9, 2018 | $48.92 | $50.06 | $46.98 | $47.56 | -2.80% | 105,528,727 |
| Jul 2, 2018 | $49.56 | $49.88 | $48.29 | $48.93 | -1.53% | 46,616,889 |
| Jun 25, 2018 | $48.50 | $50.15 | $47.50 | $49.69 | +2.22% | 97,026,285 |
| Jun 18, 2018 | $44.82 | $49.24 | $44.26 | $48.61 | +8.84% | 143,570,401 |
| Jun 11, 2018 | $39.87 | $45.05 | $39.80 | $44.66 | +11.68% | 126,154,614 |
| Jun 4, 2018 | $38.66 | $40.30 | $38.64 | $39.99 | +3.71% | 58,710,791 |
| May 29, 2018 | $38.69 | $39.12 | $38.24 | $38.56 | -1.18% | 40,345,484 |
| May 21, 2018 | $37.81 | $39.46 | $37.72 | $39.02 | +3.61% | 52,883,747 |
| May 14, 2018 | $37.87 | $38.32 | $37.43 | $37.66 | -0.74% | 32,948,735 |
| May 7, 2018 | $37.91 | $39.35 | $37.57 | $37.94 | +0.74% | 50,114,816 |
| Apr 30, 2018 | $36.63 | $37.80 | $35.86 | $37.66 | +3.40% | 49,217,516 |
| Apr 23, 2018 | $36.63 | $37.19 | $35.79 | $36.42 | -0.71% | 55,980,878 |
| Apr 16, 2018 | $37.14 | $37.97 | $36.63 | $36.68 | -0.30% | 33,653,293 |
| Apr 9, 2018 | $35.87 | $36.99 | $35.59 | $36.79 | +3.08% | 45,985,032 |
| Apr 2, 2018 | $36.46 | $36.69 | $35.40 | $35.69 | -2.73% | 49,111,133 |
| Mar 26, 2018 | $36.59 | $37.22 | $35.85 | $36.69 | +1.58% | 46,214,695 |
| Mar 19, 2018 | $36.95 | $37.18 | $36.09 | $36.12 | -2.75% | 42,968,391 |
| Mar 12, 2018 | $37.75 | $38.27 | $37.13 | $37.14 | -1.56% | 33,956,233 |
| Mar 5, 2018 | $36.14 | $37.75 | $36.00 | $37.73 | +3.74% | 34,420,333 |
| Feb 26, 2018 | $38.07 | $38.87 | $35.53 | $36.37 | -4.31% | 58,161,198 |
| Feb 20, 2018 | $37.32 | $38.04 | $37.01 | $38.01 | +1.47% | 21,030,309 |
| Feb 12, 2018 | $36.30 | $37.71 | $35.87 | $37.46 | +4.84% | 38,501,238 |
| Feb 5, 2018 | $36.60 | $37.62 | $34.12 | $35.73 | -2.70% | 58,037,951 |
| Jan 29, 2018 | $38.70 | $39.13 | $36.56 | $36.72 | -5.39% | 46,880,113 |
| Jan 22, 2018 | $36.79 | $38.95 | $36.41 | $38.81 | +5.89% | 57,616,784 |
| Jan 16, 2018 | $36.82 | $37.13 | $35.97 | $36.65 | -0.22% | 45,670,527 |
| Jan 8, 2018 | $36.49 | $36.84 | $35.31 | $36.73 | -0.05% | 49,294,808 |
| Jan 2, 2018 | $34.77 | $36.96 | $34.72 | $36.75 | +6.43% | 43,257,865 |
| Dec 26, 2017 | $35.31 | $35.43 | $34.30 | $34.53 | -2.01% | 21,393,927 |
| Dec 18, 2017 | $35.00 | $35.53 | $34.13 | $35.24 | +0.71% | 72,256,889 |
| Dec 11, 2017 | $33.43 | $35.86 | $32.35 | $34.99 | +5.08% | 141,596,408 |
| Dec 4, 2017 | $32.63 | $34.75 | $32.58 | $33.30 | +3.45% | 94,903,945 |
| Nov 27, 2017 | $30.43 | $32.35 | $30.32 | $32.19 | +5.64% | 46,364,152 |
| Nov 20, 2017 | $31.02 | $31.62 | $30.36 | $30.47 | -2.18% | 27,107,328 |
| Nov 13, 2017 | $28.66 | $31.47 | $27.53 | $31.15 | +8.01% | 76,685,882 |
| Nov 6, 2017 | $24.93 | $29.95 | $24.81 | $28.84 | +15.50% | 100,570,900 |
| Oct 30, 2017 | $26.30 | $26.70 | $24.91 | $24.97 | -5.45% | 35,610,703 |
| Oct 23, 2017 | $27.51 | $27.57 | $25.56 | $26.41 | -3.96% | 28,993,773 |
| Oct 16, 2017 | $26.54 | $27.64 | $26.42 | $27.50 | +3.70% | 33,629,904 |
| Oct 9, 2017 | $27.00 | $27.18 | $25.78 | $26.52 | -1.74% | 50,537,924 |
| Oct 2, 2017 | $26.51 | $27.31 | $26.35 | $26.99 | +2.31% | 37,677,698 |
| Sep 25, 2017 | $26.88 | $27.35 | $26.24 | $26.38 | -1.86% | 37,895,148 |
| Sep 18, 2017 | $27.00 | $27.13 | $26.32 | $26.88 | -0.63% | 24,048,797 |
| Sep 11, 2017 | $25.94 | $27.11 | $25.59 | $27.05 | +4.89% | 40,192,339 |
| Sep 5, 2017 | $27.49 | $27.55 | $25.14 | $25.79 | -6.18% | 36,993,851 |
| Aug 28, 2017 | $27.31 | $27.80 | $27.08 | $27.49 | +0.88% | 23,318,007 |
| Aug 21, 2017 | $27.29 | $27.52 | $27.01 | $27.25 | -0.04% | 21,437,861 |
| Aug 14, 2017 | $28.37 | $28.60 | $27.17 | $27.26 | -3.37% | 28,399,174 |
| Aug 7, 2017 | $28.46 | $29.60 | $27.16 | $28.21 | -0.88% | 42,447,536 |
| Jul 31, 2017 | $29.40 | $29.55 | $28.07 | $28.46 | -3.10% | 44,371,764 |
| Jul 24, 2017 | $27.80 | $29.63 | $27.49 | $29.37 | +5.50% | 48,623,911 |
| Jul 17, 2017 | $27.74 | $28.09 | $26.84 | $27.84 | +0.36% | 41,940,628 |
| Jul 10, 2017 | $27.87 | $28.81 | $27.40 | $27.74 | -0.57% | 49,738,027 |
| Jul 3, 2017 | $28.47 | $28.81 | $27.75 | $27.90 | -1.55% | 26,571,348 |
| Jun 26, 2017 | $27.37 | $28.81 | $27.26 | $28.34 | +4.23% | 42,342,030 |
| Jun 19, 2017 | $27.55 | $27.90 | $26.76 | $27.19 | -0.95% | 44,059,915 |
| Jun 12, 2017 | $28.20 | $29.03 | $27.19 | $27.45 | -2.52% | 51,137,107 |
| Jun 5, 2017 | $27.84 | $28.20 | $27.06 | $28.16 | +0.82% | 50,040,463 |
| May 30, 2017 | $26.94 | $28.21 | $26.84 | $27.93 | +3.33% | 42,923,344 |
| May 22, 2017 | $27.21 | $27.78 | $26.61 | $27.03 | -0.30% | 52,696,906 |
| May 15, 2017 | $29.00 | $29.00 | $26.72 | $27.11 | -2.97% | 63,143,996 |
| May 8, 2017 | $29.14 | $29.19 | $27.65 | $27.94 | -4.12% | 119,072,171 |
| May 1, 2017 | $30.67 | $30.67 | $27.75 | $29.14 | -4.58% | 67,777,269 |
| Apr 24, 2017 | $31.11 | $31.13 | $30.16 | $30.54 | -0.52% | 31,456,755 |
| Apr 17, 2017 | $30.59 | $31.16 | $30.39 | $30.70 | +0.89% | 31,583,874 |
| Apr 10, 2017 | $31.13 | $31.41 | $30.43 | $30.43 | -2.06% | 29,278,249 |
| Apr 3, 2017 | $32.48 | $32.54 | $30.65 | $31.07 | -4.08% | 37,706,334 |
| Mar 27, 2017 | $31.40 | $32.60 | $31.31 | $32.39 | +2.76% | 40,185,039 |
| Mar 20, 2017 | $30.85 | $31.84 | $30.49 | $31.52 | +2.27% | 41,924,254 |
| Mar 13, 2017 | $30.40 | $31.03 | $30.32 | $30.82 | +0.88% | 31,884,812 |
| Mar 6, 2017 | $30.41 | $31.03 | $30.23 | $30.55 | +0.30% | 37,001,600 |
| Feb 27, 2017 | $30.51 | $30.73 | $29.90 | $30.46 | -0.49% | 34,499,012 |
| Feb 21, 2017 | $30.24 | $30.80 | $30.17 | $30.61 | +0.86% | 23,127,417 |
| Feb 13, 2017 | $30.09 | $30.75 | $29.51 | $30.35 | +1.47% | 33,145,263 |
| Feb 6, 2017 | $31.19 | $31.50 | $29.81 | $29.91 | -4.75% | 51,305,292 |
| Jan 30, 2017 | $31.28 | $31.75 | $31.00 | $31.40 | +0.35% | 33,954,684 |
| Jan 23, 2017 | $30.06 | $31.61 | $29.82 | $31.29 | +4.13% | 36,778,893 |
| Jan 17, 2017 | $29.89 | $30.37 | $29.71 | $30.05 | +0.07% | 27,932,786 |
| Jan 9, 2017 | $29.58 | $30.10 | $29.25 | $30.03 | +1.73% | 34,744,550 |
| Jan 3, 2017 | $28.42 | $29.60 | $28.27 | $29.52 | +5.28% | 33,907,840 |
| Dec 27, 2016 | $28.45 | $28.65 | $27.92 | $28.04 | -1.20% | 23,290,902 |
| Dec 19, 2016 | $28.10 | $28.48 | $26.53 | $28.38 | +1.25% | 28,337,525 |
| Dec 12, 2016 | $27.92 | $28.49 | $26.12 | $28.03 | -0.64% | 93,335,170 |
| Dec 5, 2016 | $27.54 | $30.42 | $26.82 | $28.21 | +2.96% | 88,935,935 |
| Nov 28, 2016 | $28.24 | $28.59 | $27.20 | $27.40 | -3.39% | 44,613,045 |
| Nov 21, 2016 | $27.78 | $28.49 | $27.64 | $28.36 | +1.94% | 19,981,113 |
| Nov 14, 2016 | $27.10 | $28.00 | $27.10 | $27.82 | – | 43,124,028 |
Seasonality
FOXA 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 | 6.4% | -2.4% | -3.2% | -0.2% | 1.3% | 1.2% | 1.0% | 3.3% | -1.2% | -1.2% | 7.1% | 2.4% |
| Months up | 9 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 9 | 7 of 9 |
| 2026 | -0.4% | -22.6% | 4.2% | 8.7% | 0.7% | -18.4% | 11.6% | 15.7% | -6.6% | 0.9% | ||
| 2025 | 5.4% | 12.5% | -1.3% | -12.0% | 10.3% | 2.0% | -0.5% | 7.1% | 6.1% | 2.5% | 1.3% | 11.6% |
| 2024 | 8.9% | -7.8% | 5.9% | -0.8% | 11.0% | -0.2% | 10.7% | 8.8% | 3.0% | -0.8% | 12.2% | 3.1% |
| 2023 | 11.8% | 3.9% | -2.8% | -2.3% | -6.2% | 9.0% | -1.6% | -0.4% | -5.6% | -2.6% | -2.8% | 0.4% |
| 2022 | 10.1% | 3.0% | -5.1% | -9.2% | -0.9% | -9.4% | 3.0% | 4.0% | -10.2% | -5.9% | 12.4% | -6.4% |
| 2021 | 7.1% | 6.8% | 9.0% | 3.6% | -0.2% | -0.6% | -4.0% | 5.7% | 7.1% | -0.9% | -10.1% | 3.3% |
| 2020 | 0.0% | -17.1% | -22.6% | 9.5% | 12.8% | -8.1% | -3.9% | 8.1% | 0.7% | -4.7% | 8.7% | 1.0% |
| 2019 | 2.5% | 2.3% | -27.2% | 6.2% | -9.1% | 4.0% | 1.9% | -11.1% | -4.3% | 1.6% | 11.6% | 3.7% |
| 2018 | 6.9% | -0.2% | -0.4% | -0.4% | 5.4% | 28.9% | -9.4% | 0.9% | 2.0% | -1.7% | 8.7% | -2.7% |
| 2017 | 11.9% | -4.7% | 8.3% | -5.7% | -11.2% | 4.5% | 2.7% | -5.2% | -4.4% | -0.9% | 22.1% | 8.1% |