(NWS) NEWS CORPORATION Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Sat 26-Feb-28 01:22:17 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(NWS) NEWS CORPORATION Daily Prices...

TOC Company Info for NWS Limits

Company Details for (NWS) NEWS CORPORATION

Listing Code	NWS
Listing Name	NEWS CORPORATION
GICS Sector	Media & Entertainment
ISIN Name	NEWS CORP
ISIN Security	CLASS B VOTING COMMON STOCK-CDI
ISIN Code	AU000000NWS2

Maximum Price date available .. Thursday 26th February 2026
Latest price with VOLUME for NWS .. Wednesday 24th December 2025

NWS is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	5,645	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for NWS Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>

End of day Prices (full format),

300 Days for (NWS) NEWS CORPORATION

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Feb-26 Thu	36.85	###	36.79	36.84	102,986	1,894,427	###	###	###
2026-Feb-25 Wed	36.52	36.86	36.52	36.78	104,648	###	62.9	62.9	2.6
2026-Feb-24 Tue	###	###	36.24	###	147,083	2,665,143	72.0	72.0	0.0
2026-Feb-23 Mon	###	37.46	###	###	263,085	4,927,582	###	###	0.0
2026-Feb-20 Fri	36.51	###	36.51	37.25	224,522	4,098,649	###	###	###
2026-Feb-19 Thu	37.49	37.49	###	37.22	106,029	###	###	###	2.7
2026-Feb-18 Wed	###	37.43	###	37.28			64.9	64.9	2.7
2026-Feb-17 Tue	###	37.71	36.76	36.76			39.0	39.0	2.6
2026-Feb-16 Mon	###	37.25	36.74	37.2	134,780	4,986,186	69.0	69.0	2.7
2026-Feb-13 Fri	36.8	36.8	###	###	236,778	###	39.7	39.7	0.0
2026-Feb-12 Thu	37.71	###	###	###	216,371	0	###	###	0.0
2026-Feb-11 Wed	###	###	###	39.2			83.2	83.2	2.8
2026-Feb-10 Tue	###	38.24	###	###			30.6	30.6	0.0
2026-Feb-09 Mon	###	###	###	37.7			60.7	60.7	2.7
2026-Feb-06 Fri	40	40	37.46	###			###	###	0.0
2026-Feb-05 Thu	41.48	41.48	###	40.5			35.3	35.3	2.9
2026-Feb-04 Wed	###	41.24	40.25	###	825,643	33,640,824	38.8	38.8	0.0
2026-Feb-03 Tue	45.42	45.42	44.56	###			###	###	0.0
2026-Feb-02 Mon	44.2	###	###	44.8			###	###	3.2
2026-Jan-30 Fri	43.48	###	43.44	43.85	478,446	10,391,847	###	###	3.1
2026-Jan-29 Thu	###	###	43.24	###			###	###	0.0
2026-Jan-28 Wed	44.46	44.46	###	###	86,242	1,917,159	###	###	0.0
2026-Jan-27 Tue	45.27	45.27	###	###			45.6	45.6	0.0
2026-Jan-23 Fri	44.81	45.79	44.81	###	105,784	###	77.3	77.3	0.0
2026-Jan-22 Thu	###	###	44.59	###			###	###	0.0
2026-Jan-21 Wed	###	45.55	###	44.8			###	###	3.2
2026-Jan-20 Tue	###	###	44.73	###			69.8	69.8	0.0
2026-Jan-19 Mon	45.2	45.22	45	###	31,672	1,428,723	###	###	0.0
2026-Jan-16 Fri	45.43	###	45.43	45.88	25,677	583,253	###	###	3.3
2026-Jan-15 Thu	45.7	45.945	45.57	45.83	69,742	###	72.5	72.5	###
2026-Jan-14 Wed	###	###	###	45.77			70.7	70.7	###
2026-Jan-13 Tue	###	45.75	45.49	45.57	41,040	1,872,244	40.7	40.7	3.3
2026-Jan-12 Mon	45	45.58	###	45.43			69.9	69.9	3.2
2026-Jan-09 Fri	###	###	###	###			###	###	0.0
2026-Jan-08 Thu	###	45.285	###	45.22	78,673	1,781,353	73.6	73.6	3.2
2026-Jan-07 Wed	44.22	44.83	44.22	###	195,654	###	###	###	0.0
2026-Jan-06 Tue	44.8	44.8	44.41	44.43	23,570	###	###	###	###
2026-Jan-05 Mon	###	44.59	###	44.5	34,583	771,027	###	###	3.2
2026-Jan-02 Fri	44.5	44.81	###	44.4			###	###	###
2025-Dec-31 Wed	44.51	###	44.51	###			80.0	80.0	0.0
2025-Dec-30 Tue	###	45.4	44.46	44.53	15,843	711,825	###	###	###
2025-Dec-29 Mon	###	44.53	###	44.49			###	###	3.2
2025-Dec-24 Wed	44.49	44.86	44.49	44.81			###	###	###
2025-Dec-23 Tue	###	###	###	###			###	###	0.0
2025-Dec-22 Mon	45.4	45.71	44.82	44.82	88,886	4,023,424	19.9	19.9	###
2025-Dec-19 Fri	45	###	###	###	479,320	0	67.1	67.1	0.0
2025-Dec-18 Thu	44.4	###	44.4	###	107,981	2,397,178	75.0	75.0	0.0
2025-Dec-17 Wed	###	###	###	44.28	108,228	0	###	###	3.2
2025-Dec-16 Tue	44.5	44.76	###	44.21			###	###	3.2
2025-Dec-15 Mon	###	###	44.54	44.86	117,948	###	###	###	3.2
2025-Dec-12 Fri	44.8	44.8	###	44.51			###	###	###
2025-Dec-11 Thu	44.25	44.55	###	###	75,578	###	###	###	0.0
2025-Dec-10 Wed	###	###	###	44.22			###	###	3.2
2025-Dec-09 Tue	44.53	###	###	###			###	###	0.0
2025-Dec-08 Mon	###	44.82	###	###			81.0	81.0	0.0
2025-Dec-05 Fri	44.5	44.5	43.77	###	48,753	###	24.1	24.1	0.0
2025-Dec-04 Thu	###	43.85	###	43.72	41,620	###	###	###	3.1
2025-Dec-03 Wed	43.49	###	43.49	###	68,827	1,496,643	73.6	73.6	0.0
2025-Dec-02 Tue	###	###	###	###			75.3	75.3	0.0
2025-Dec-01 Mon	44.53	###	44.53	44.71	168,150	3,743,859	###	###	###
2025-Nov-28 Fri	44.87	###	44.82	44.84	43,883	###	###	###	3.2
2025-Nov-27 Thu	45.85	45.85	44.76	44.87			21.9	21.9	###
2025-Nov-26 Wed	45.58	45.78	44.84	44.84			20.7	20.7	3.2
2025-Nov-25 Tue	44	44.7	44	44.51	154,377	###	###	###	###
2025-Nov-24 Mon	###	###	44.24	###	131,059	2,899,025	63.3	63.3	0.0
2025-Nov-21 Fri	###	###	###	43.56	88,254	0	35.4	35.4	###
2025-Nov-20 Thu	44.25	44.48	###	###			26.0	26.0	0.0
2025-Nov-19 Wed	44.22	44.24	43.83	###	353,020	###	31.5	31.5	0.0
2025-Nov-18 Tue	###	###	###	44.22	55,744	0	###	###	3.2
2025-Nov-17 Mon	45.8	45.8	45.2	45.24	65,454	2,978,157	###	###	###
2025-Nov-14 Fri	45.44	###	45.4	45.48			69.1	69.1	3.2
2025-Nov-13 Thu	###	###	45.75	###			###	###	0.0
2025-Nov-12 Wed	###	###	###	###	323,240	0	###	###	0.0
2025-Nov-11 Tue	###	###	###	46.24	238,072	0	###	###	3.3
2025-Nov-10 Mon	47.75	###	###	46.46			###	###	3.3
2025-Nov-07 Fri	###	48.78	###	###			###	###	0.0
2025-Nov-06 Thu	45.44	45.56	44.82	###	147,247	###	###	###	0.0
2025-Nov-05 Wed	###	###	44.84	###	364,871	###	45.1	45.1	0.0
2025-Nov-04 Tue	46.73	46.73	45.76	45.76	102,849	4,756,252	###	###	3.3
2025-Nov-03 Mon	46.53	46.74	###	46.74	69,758	1,630,244	77.9	77.9	3.3
2025-Oct-31 Fri	46.59	###	46.29	46.29	137,344	3,178,826	29.0	29.0	###
2025-Oct-30 Thu	###	###	###	###	198,824	0	###	###	0.0
2025-Oct-29 Wed	47.5	47.5	###	47.2			35.1	35.1	###
2025-Oct-28 Tue	###	47.47	###	###	869,947	###	55.1	55.1	0.0
2025-Oct-27 Mon	46.5	###	###	46.59	147,352	0	73.8	73.8	3.3
2025-Oct-24 Fri	46.44	46.5	###	46.45	40,156	933,627	69.5	69.5	3.3
2025-Oct-23 Thu	###	###	45.87	###			###	###	0.0
2025-Oct-22 Wed	46.42	###	46	###	47,929	###	###	###	0.0
2025-Oct-21 Tue	###	46.55	###	###	99,155	###	37.7	37.7	0.0
2025-Oct-20 Mon	###	45.71	45.49	###			69.5	69.5	0.0
2025-Oct-17 Fri	45.77	45.87	###	45.5	213,278	###	49.6	49.6	3.3
2025-Oct-16 Thu	###	46.29	45.86	###			60.7	60.7	0.0
2025-Oct-15 Wed	46.22	46.22	45.75	45.75	109,684	###	###	###	3.3
2025-Oct-14 Tue	45.21	45.5	###	45.26			###	###	3.2
2025-Oct-13 Mon	45.7	45.76	45.26	###			###	###	0.0
2025-Oct-10 Fri	45.85	###	45.5	45.7			35.3	35.3	3.3
2025-Oct-09 Thu	46.49	46.51	###	###			###	###	0.0
2025-Oct-08 Wed	47.7	47.71	45.49	###	275,024	###	31.2	31.2	0.0
2025-Oct-07 Tue	###	###	47.71	###	263,670	6,289,847	###	###	0.0
2025-Oct-06 Mon	###	###	48.48	###	90,654	2,197,452	###	###	0.0
2025-Oct-03 Fri	###	49.71	49	###			###	###	0.0
2025-Oct-02 Thu	###	49.76	48.55	49.5			###	###	3.5
2025-Oct-01 Wed	52	###	###	52.44	155,955	0	###	###	3.7
2025-Sep-30 Tue	51.72	###	###	###	178,779	0	###	###	0.0
2025-Sep-29 Mon	###	###	###	51.25			###	###	###
2025-Sep-26 Fri	50.86	###	###	###	23,573	0	###	###	0.0
2025-Sep-25 Thu	###	51	###	51	52,551	1,340,050	71.9	71.9	3.6
2025-Sep-24 Wed	50.7	51.27	50.7	###	66,252	3,377,858	###	###	0.0
2025-Sep-23 Tue	51.5	###	51.5	51.79			###	###	###
2025-Sep-22 Mon	51.5	###	###	51.41			###	###	3.7
2025-Sep-19 Fri	###	###	50.71	###	377,122	9,561,928	32.7	32.7	0.0
2025-Sep-18 Thu	49.51	###	49.51	###			72.5	72.5	0.0
2025-Sep-17 Wed	49.55	49.55	48.955	###			29.2	29.2	0.0
2025-Sep-16 Tue	###	###	###	49.24			###	###	3.5
2025-Sep-15 Mon	48.7	###	###	###			###	###	0.0
2025-Sep-12 Fri	###	48.975	48.475	###	317,683	###	###	###	0.0
2025-Sep-11 Thu	48	###	47.46	###	466,741	###	79.5	79.5	0.0
2025-Sep-10 Wed	###	49.49	###	###	197,046	###	40.7	40.7	0.0
2025-Sep-09 Tue	50.86	51.72	###	50.26			28.9	28.9	3.6
2025-Sep-08 Mon	50.81	###	###	###			###	###	0.0
2025-Sep-05 Fri	51.23	51.23	50.81	###			###	###	0.0
2025-Sep-04 Thu	50.89	50.89	###	50.42			28.7	28.7	###
2025-Sep-03 Wed	###	###	###	###	85,671	0	28.6	28.6	0.0
2025-Sep-02 Tue	###	###	###	###	138,026	0	###	###	0.0
2025-Sep-01 Mon	###	###	51.73	51.81	56,871	###	31.7	31.7	###
2025-Aug-29 Fri	52.47	52.48	52	###	64,324	3,360,285	###	###	0.0
2025-Aug-28 Thu	52.88	52.88	###	52.72			###	###	3.8
2025-Aug-27 Wed	###	###	52.73	###	89,883	###	62.8	62.8	0.0
2025-Aug-26 Tue	###	###	###	53.58	110,240	0	###	###	3.8
2025-Aug-25 Mon	54.21	###	###	###			###	###	0.0
2025-Aug-22 Fri	53.85	54	53.29	53.87	49,877	2,675,651	###	###	3.8
2025-Aug-21 Thu	53.23	53.77	###	53.73	194,472	5,228,379	###	###	3.8
2025-Aug-20 Wed	###	###	53.4	53.4			###	###	3.8
2025-Aug-19 Tue	52.5	###	52.5	###	324,255	###	79.6	79.6	0.0
2025-Aug-18 Mon	###	53.155	52.26	###			71.4	71.4	0.0
2025-Aug-15 Fri	52.58	###	52.58	###	338,486	###	68.1	68.1	0.0
2025-Aug-14 Thu	###	###	###	###			###	###	0.0
2025-Aug-13 Wed	51.73	###	50.79	###	137,526	3,492,472	###	###	0.0
2025-Aug-12 Tue	###	###	###	###			24.7	24.7	0.0
2025-Aug-11 Mon	###	51	50.46	###			###	###	0.0
2025-Aug-08 Fri	###	###	50.78	51.45			###	###	3.7
2025-Aug-07 Thu	###	53.24	52.26	###	605,621	###	###	###	0.0
2025-Aug-06 Wed	###	###	###	###	600,189	0	###	###	0.0
2025-Aug-05 Tue	52.72	52.72	51.82	###			32.4	32.4	0.0
2025-Aug-04 Mon	###	52.87	###	51.45			67.3	67.3	3.7
2025-Aug-01 Fri	###	###	51.53	###			###	###	0.0
2025-Jul-31 Thu	###	52.52	###	52.27			75.8	75.8	###
2025-Jul-30 Wed	51.88	51.88	###	51.77			31.3	31.3	3.7
2025-Jul-29 Tue	51.74	###	###	###			72.3	72.3	0.0
2025-Jul-28 Mon	51.75	###	###	###			###	###	0.0
2025-Jul-25 Fri	###	###	50.48	50.75	161,586	###	69.9	69.9	3.6
2025-Jul-24 Thu	51.44	51.44	50.78	50.78			###	###	3.6
2025-Jul-23 Wed	###	###	###	###			###	###	0.0
2025-Jul-22 Tue	51.73	51.73	###	51.42			###	###	3.7
2025-Jul-21 Mon	53.43	53.43	###	52.21	86,855	###	19.6	19.6	###
2025-Jul-18 Fri	53.88	###	###	53.85	43,086	0	###	###	###
2025-Jul-17 Thu	###	53.51	52.84	###	255,673	###	71.0	71.0	0.0
2025-Jul-16 Wed	52.55	54.26	###	52.81	62,340	1,691,284	###	###	3.8
2025-Jul-15 Tue	53.49	53.49	52.72	52.81			###	###	3.8
2025-Jul-14 Mon	###	###	51.81	###	30,286	784,558	###	###	0.0
2025-Jul-11 Fri	###	52.71	51.7	###	27,974	1,460,382	###	###	0.0
2025-Jul-10 Thu	###	52.45	###	###			###	###	0.0
2025-Jul-09 Wed	###	52.22	51.84	###			###	###	0.0
2025-Jul-08 Tue	52.4	52.4	51.86	###			###	###	0.0
2025-Jul-07 Mon	52.4	52.58	52.21	52.46			74.6	74.6	3.7
2025-Jul-04 Fri	52.8	52.8	###	52.4			28.6	28.6	3.7
2025-Jul-03 Thu	###	52.26	###	###	134,888	3,524,623	78.1	78.1	0.0
2025-Jul-02 Wed	52.56	52.74	###	52.58			###	###	3.8
2025-Jul-01 Tue	52.5	###	###	###	118,787	0	26.0	26.0	0.0
2025-Jun-30 Mon	52.24	52.24	51.79	###	172,278	8,961,040	###	###	0.0
2025-Jun-27 Fri	51.75	###	51.48	51.59			###	###	3.7
2025-Jun-26 Thu	51.78	51.84	51.41	51.48			###	###	3.7
2025-Jun-25 Wed	###	###	###	51.77			###	###	3.7
2025-Jun-24 Tue	###	###	###	51.28	187,179	0	###	###	3.7
2025-Jun-23 Mon	###	###	50.22	50.75	161,542	###	37.1	37.1	3.6
2025-Jun-20 Fri	49.23	###	49.23	###			###	###	0.0
2025-Jun-19 Thu	###	###	###	###	169,022	0	80.5	80.5	0.0
2025-Jun-18 Wed	###	###	###	48.86	108,673	0	###	###	3.5
2025-Jun-17 Tue	49.47	###	48.78	48.85			27.7	27.7	###
2025-Jun-16 Mon	###	48.85	###	48.52			###	###	3.5
2025-Jun-13 Fri	48.56	48.58	###	###	423,756	###	###	###	0.0
2025-Jun-12 Thu	49.23	49.42	###	###			33.7	33.7	0.0
2025-Jun-11 Wed	###	###	###	49.26	211,144	0	71.2	71.2	3.5
2025-Jun-10 Tue	###	###	###	###			###	###	0.0
2025-Jun-06 Fri	49.74	49.74	49.22	###			###	###	0.0
2025-Jun-05 Thu	###	49.85	###	49.71	180,226	###	###	###	###
2025-Jun-04 Wed	###	###	49.73	49.86			26.5	26.5	###
2025-Jun-03 Tue	###	50.44	###	###	194,080	###	73.0	73.0	0.0
2025-Jun-02 Mon	###	###	50.74	50.8			38.1	38.1	3.6
2025-May-30 Fri	###	###	###	###	92,545	0	68.6	68.6	0.0
2025-May-29 Thu	51.47	###	51.42	51.85			74.7	74.7	###
2025-May-28 Wed	###	###	50.43	###			38.6	38.6	0.0
2025-May-27 Tue	50.23	50.44	48.89	49.82			###	###	3.6
2025-May-26 Mon	###	50.21	49.88	###	89,128	###	38.2	38.2	0.0
2025-May-23 Fri	50	50.075	49.7	49.89	130,488	6,509,720	31.9	31.9	###
2025-May-22 Thu	50.58	###	###	50.41	87,523	0	###	###	###
2025-May-21 Wed	###	###	###	50.77	82,544	0	###	###	###
2025-May-20 Tue	51	###	###	###			66.3	66.3	0.0
2025-May-19 Mon	51.46	51.46	50.83	51.2	81,152	###	###	###	3.7
2025-May-16 Fri	51.46	51.49	###	51.2			###	###	3.7
2025-May-15 Thu	51.26	51.53	###	###	239,022	###	76.9	76.9	0.0
2025-May-14 Wed	###	###	###	###	225,580	0	70.6	70.6	0.0
2025-May-13 Tue	###	###	51.445	51.58	188,743	4,854,941	###	###	3.7
2025-May-12 Mon	51.41	52.2	###	51.74	282,340	7,369,074	###	###	3.7
2025-May-09 Fri	###	###	###	###	235,145	0	###	###	0.0
2025-May-08 Thu	51	###	50.41	###			###	###	0.0
2025-May-07 Wed	49.5	50.24	49.5	###	113,841	5,677,250	68.6	68.6	0.0
2025-May-06 Tue	49.8	50	###	49.76			###	###	3.6
2025-May-05 Mon	49.5	49.82	49.29	49.8	148,383	###	###	###	3.6
2025-May-02 Fri	###	49.42	48.84	###	72,047	###	26.9	26.9	0.0
2025-May-01 Thu	###	49.56	###	49.51	169,749	4,206,380	###	###	###
2025-Apr-30 Wed	###	###	48.71	###	255,152	6,214,226	75.1	75.1	0.0
2025-Apr-29 Tue	48.88	###	###	###			60.9	60.9	0.0
2025-Apr-28 Mon	###	###	48.21	48.57			###	###	###
2025-Apr-24 Thu	48.5	48.73	###	###	165,975	4,043,980	27.5	27.5	0.0
2025-Apr-23 Wed	###	48.55	###	###	322,187	7,821,089	66.6	66.6	0.0
2025-Apr-22 Tue	46.23	###	###	47.47			###	###	###
2025-Apr-17 Thu	###	###	46.79	###			###	###	0.0
2025-Apr-16 Wed	47.85	###	###	###	93,877	0	###	###	0.0
2025-Apr-15 Tue	47.77	###	47.77	###	71,020	###	###	###	0.0
2025-Apr-14 Mon	48.49	48.84	###	###	64,049	1,564,076	###	###	0.0
2025-Apr-11 Fri	46.89	###	46.8	48.28			79.8	79.8	3.4
2025-Apr-10 Thu	50.43	51.25	48.45	48.45			16.8	16.8	###
2025-Apr-09 Wed	46	###	###	45.53			###	###	3.3
2025-Apr-08 Tue	45.74	###	45.55	45.78	103,442	###	48.3	48.3	3.3
2025-Apr-07 Mon	###	45.42	###	44.56			72.8	72.8	3.2
2025-Apr-04 Fri	###	###	###	###	100,772	0	###	###	0.0
2025-Apr-03 Thu	47.84	###	47.56	47.88	60,121	1,429,677	70.7	70.7	3.4
2025-Apr-02 Wed	###	49.84	48.21	48.55			77.6	77.6	3.5
2025-Apr-01 Tue	48.85	###	48.22	48.28			31.8	31.8	3.4
2025-Mar-31 Mon	46.8	47.77	###	47.42	676,252	16,152,279	82.8	82.8	3.4
2025-Mar-28 Fri	47.72	48.44	###	###	148,150	###	###	###	0.0
2025-Mar-27 Thu	48.84	###	48.59	48.85	363,125	8,822,121	###	###	###
2025-Mar-26 Wed	48.81	###	48.81	###			###	###	0.0
2025-Mar-25 Tue	###	###	###	48.82	162,581	0	###	###	3.5
2025-Mar-24 Mon	###	###	###	###	35,758	0	###	###	0.0
2025-Mar-21 Fri	###	###	###	49.26	355,854	0	###	###	3.5
2025-Mar-20 Thu	###	49.71	###	###			###	###	0.0
2025-Mar-19 Wed	###	48.59	###	48.54	75,885	1,843,626	75.5	75.5	3.5
2025-Mar-18 Tue	48.87	48.87	###	48.51	92,355	###	28.6	28.6	###
2025-Mar-17 Mon	48.5	###	48.48	###	76,657	###	65.5	65.5	0.0
2025-Mar-14 Fri	###	###	46.74	###	71,689	1,675,371	24.0	24.0	0.0
2025-Mar-13 Thu	###	###	###	###			22.3	22.3	0.0
2025-Mar-12 Wed	48.45	###	48.45	###	170,751	4,136,442	81.9	81.9	0.0
2025-Mar-11 Tue	49.21	49.86	###	49.86			###	###	###
2025-Mar-10 Mon	###	###	49.83	###	152,549	3,800,758	32.9	32.9	0.0
2025-Mar-07 Fri	###	###	###	###			###	###	0.0
2025-Mar-06 Thu	###	###	50.045	###	178,089	###	###	###	0.0
2025-Mar-05 Wed	###	51.24	50.88	###	120,127	6,133,684	38.6	38.6	0.0
2025-Mar-04 Tue	###	52.255	51.54	###			###	###	0.0
2025-Mar-03 Mon	51.75	52.23	###	52.2			###	###	3.7
2025-Feb-28 Fri	51	51.43	###	51.26	90,377	2,324,044	78.0	78.0	###
2025-Feb-27 Thu	50.5	51.24	###	###			###	###	0.0
2025-Feb-26 Wed	###	51.23	###	51.23	113,622	2,910,427	77.4	77.4	###
2025-Feb-25 Tue	###	51.385	51	###	297,884	15,249,426	###	###	0.0
2025-Feb-24 Mon	###	###	50.42	###	354,351	8,933,188	69.7	69.7	0.0
2025-Feb-21 Fri	51.52	51.88	50.55	51.4	1,197,441	61,326,940	###	###	###
2025-Feb-20 Thu	54.73	###	54.73	###			73.4	73.4	0.0
2025-Feb-19 Wed	55	55	###	54.84	94,120	###	###	###	3.9
2025-Feb-18 Tue	55.49	55.77	###	54.77	41,543	1,158,426	###	###	3.9
2025-Feb-17 Mon	###	###	54.73	55.49			73.7	73.7	###
2025-Feb-14 Fri	###	###	54.4	54.56	133,623	3,634,545	35.6	35.6	3.9
2025-Feb-13 Thu	54.2	###	###	###	91,144	0	###	###	0.0
2025-Feb-12 Wed	54.45	54.57	###	###	127,670	3,483,475	###	###	0.0
2025-Feb-11 Tue	54.42	54.5	###	###			36.6	36.6	0.0
2025-Feb-10 Mon	###	###	###	54.42			###	###	3.9
2025-Feb-07 Fri	52.52	###	###	###	1,026,089	0	###	###	0.0
2025-Feb-06 Thu	55	###	55	56.28	719,246	###	83.9	83.9	###
2025-Feb-05 Wed	###	###	52.81	53.21	696,723	18,396,970	31.4	31.4	###
2025-Feb-04 Tue	###	###	51.46	51.74			32.4	32.4	3.7
2025-Feb-03 Mon	###	###	###	50.81	48,573	0	###	###	###
2025-Jan-31 Fri	51.2	51.24	###	###	161,045	4,125,972	31.2	31.2	0.0
2025-Jan-30 Thu	###	51.48	###	51.48	75,728	###	###	###	3.7
2025-Jan-29 Wed	50.75	###	###	###			###	###	0.0
2025-Jan-28 Tue	###	###	50.43	###			###	###	0.0
2025-Jan-24 Fri	49.55	###	49.55	49.8	54,542	1,351,278	###	###	3.6
2025-Jan-23 Thu	49.75	###	49.53	49.89			###	###	###
2025-Jan-22 Wed	49.72	49.76	49.275	###			###	###	0.0
2025-Jan-21 Tue	###	###	###	###	139,885	0	77.3	77.3	0.0
2025-Jan-20 Mon	49.27	49.27	48.56	48.73	38,070	###	###	###	###
2025-Jan-17 Fri	###	###	###	###			31.3	31.3	0.0
2025-Jan-16 Thu	###	###	49	###			###	###	0.0
2025-Jan-15 Wed	###	49.26	###	49.23			74.0	74.0	###
2025-Jan-14 Tue	49.44	49.5	48.8	49.23	84,872	4,171,458	###	###	###
2025-Jan-13 Mon	###	###	48.22	48.54	52,278	1,260,422	79.6	79.6	3.5
2025-Jan-10 Fri	49	###	###	###			###	###	0.0
2025-Jan-09 Thu	###	###	###	###			75.9	75.9	0.0
2025-Jan-08 Wed	###	###	###	###	28,828	0	###	###	0.0
2025-Jan-07 Tue	48.83	###	###	###	239,058	0	36.2	36.2	0.0
2025-Jan-06 Mon	###	49.22	###	###	30,523	751,171	35.2	35.2	0.0
2025-Jan-03 Fri	###	49.22	48.86	###			###	###	0.0
2025-Jan-02 Thu	###	###	###	###	23,359	0	###	###	0.0
2024-Dec-31 Tue	###	49.5	48.52	49.5	42,124	###	###	###	3.5
2024-Dec-30 Mon	49.5	49.58	49.355	49.58	69,327	###	###	###	###
2024-Dec-27 Fri	50	###	###	###	51,886	0	61.4	61.4	0.0
2024-Dec-24 Tue	###	50.44	###	50.27			###	###	###
2024-Dec-23 Mon	###	50.84	###	###			86.3	86.3	0.0
2024-Dec-20 Fri	48.54	###	48.54	###			###	###	0.0
2024-Dec-19 Thu	49.51	###	49.25	49.56	103,982	2,560,556	###	###	3.5
2024-Dec-18 Wed	49.22	###	###	49.51	144,041	0	###	###	###