Dark

FWONA
Liberty Media Corporation Series A Liberty Formula One Common Stock
stock NASDAQ

At Close

May 12, 2025 3:59:58 PM EDT

86.05USD-1.533%(-1.34)63,995

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 8:03:30 AM EDT

90.05USD+3.044%(+2.66)340

After-hours

May 9, 2025 4:00:30 PM EDT

87.39USD+0.166%(+0.15)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	89.5100	89.510000	86.07000	86.220	-1.339%	63,995	0.000%
2025-05-09	86.7500	87.689900	86.03000	87.390	+2.032%	84,550	-1.339%
2025-05-08	86.4900	87.600000	84.10000	85.650	+0.919%	71,002	+0.665%
2025-05-07	83.5600	86.300000	82.06500	84.870	+2.290%	171,583	+1.591%
2025-05-06	83.1900	84.350000	82.75000	82.970	-1.543%	89,003	+3.917%
2025-05-05	82.7500	84.800000	81.92000	84.270	+1.007%	72,661	+2.314%
2025-05-02	82.0000	83.800000	81.75010	83.430	+1.781%	68,277	+3.344%
2025-05-01	81.0000	82.760000	80.82000	81.970	+1.763%	69,671	+5.185%
2025-04-30	80.5200	80.550000	79.38000	80.550	-1.226%	68,015	+7.039%
2025-04-29	79.5800	81.620000	79.58000	81.550	+2.001%	90,942	+5.727%
2025-04-28	80.1600	80.810000	79.00940	79.950	+0.440%	49,325	+7.842%
2025-04-25	79.1400	79.875000	78.68000	79.600	+0.862%	42,716	+8.317%
2025-04-24	78.2500	79.480000	77.35000	78.920	+0.888%	59,266	+9.250%
2025-04-23	79.1400	79.140000	77.79000	78.225	+2.322%	98,457	+10.221%
2025-04-22	76.4000	76.490000	75.17000	76.450	+1.798%	94,808	+12.780%
2025-04-21	74.0600	75.360000	73.74120	75.100	-0.033%	64,345	+14.807%
2025-04-17	72.9400	75.763000	72.72500	75.125	+3.792%	105,088	+14.769%
2025-04-16	72.5100	73.015000	71.60000	72.380	-1.113%	72,358	+19.121%
2025-04-15	71.6100	73.450000	71.61000	73.195	+2.085%	98,985	+17.795%
2025-04-14	71.2100	72.550000	70.54000	71.700	+2.093%	91,842	+20.251%
2025-04-11	71.8200	72.590000	69.50000	70.230	-1.639%	228,086	+22.768%
2025-04-10	74.1700	74.170000	70.02000	71.400	-4.660%	127,220	+20.756%
2025-04-09	71.1000	75.480000	68.00000	74.890	+4.478%	328,162	+15.129%
2025-04-08	72.1300	75.355000	70.57000	71.680	+0.646%	201,540	+20.285%
2025-04-07	70.0900	74.910000	69.07560	71.220	-2.022%	222,076	+21.061%
2025-04-04	75.2300	76.530000	71.74500	72.690	-6.844%	192,774	+18.613%
2025-04-03	78.6700	79.940000	77.22000	78.030	-4.655%	78,342	+10.496%
2025-04-02	79.6500	81.930000	79.65000	81.840	+2.128%	68,322	+5.352%
2025-04-01	81.5100	82.000000	78.80000	80.135	-1.639%	194,972	+7.593%
2025-03-31	79.6800	81.810000	78.98500	81.470	+1.394%	108,655	+5.830%
2025-03-28	80.4330	81.150000	78.56000	80.350	-0.925%	150,053	+7.306%
2025-03-27	80.8400	81.770000	80.35500	81.100	-0.258%	47,132	+6.313%
2025-03-26	81.9800	82.217100	80.53000	81.310	-0.416%	88,632	+6.039%
2025-03-25	81.8600	82.000000	80.82000	81.650	+0.468%	128,422	+5.597%
2025-03-24	79.4500	82.275000	79.45000	81.270	+3.292%	133,140	+6.091%
2025-03-21	79.9500	79.950000	78.57000	78.680	-1.748%	195,711	+9.583%
2025-03-20	80.5400	81.180000	79.86000	80.080	-0.928%	114,253	+7.667%
2025-03-19	80.0600	81.485000	79.38000	80.830	+0.962%	113,611	+6.668%
2025-03-18	79.6400	80.060000	77.82500	80.060	+0.326%	102,372	+7.694%
2025-03-17	78.6100	80.370000	78.61000	79.800	+2.203%	76,896	+8.045%
2025-03-14	76.0900	78.405000	76.09000	78.080	+2.859%	81,425	+10.425%
2025-03-13	76.6300	78.315500	75.70000	75.910	-1.620%	67,186	+13.582%
2025-03-12	77.7100	78.305000	76.49000	77.160	-0.336%	121,933	+11.742%
2025-03-11	77.1600	78.889700	77.01000	77.420	-0.693%	118,734	+11.367%
2025-03-10	81.1700	81.665000	77.55000	77.960	-5.250%	151,901	+10.595%
2025-03-07	85.2600	85.900000	81.37500	82.280	-3.507%	112,437	+4.789%
2025-03-06	85.0500	85.730000	84.21930	85.270	-0.918%	125,215	+1.114%
2025-03-05	84.4900	86.240000	84.49000	86.060	+2.343%	113,248	+0.186%
2025-03-04	86.1200	86.120000	82.59000	84.090	-2.786%	163,647	+2.533%
2025-03-03	90.0400	90.040000	85.32500	86.500	-2.940%	142,175	-0.324%
2025-02-28	84.9900	89.280000	83.41800	89.120	+6.083%	226,256	-3.254%
2025-02-27	83.0000	85.380000	81.34000	84.010	-4.534%	272,570	+2.631%
2025-02-26	87.2500	88.730000	87.25000	88.000	+0.756%	93,859	-2.023%
2025-02-25	90.2200	90.608000	86.06000	87.340	-3.534%	137,787	-1.282%
2025-02-24	90.0100	91.620000	88.15000	90.540	+0.344%	189,658	-4.771%
2025-02-21	92.0400	92.040000	89.72000	90.230	-1.667%	95,836	-4.444%
2025-02-20	92.0800	92.670000	91.09000	91.760	-0.380%	63,822	-6.037%
2025-02-19	91.6000	93.190000	90.47000	92.110	+1.264%	107,259	-6.395%
2025-02-18	91.7300	92.680000	90.56000	90.960	-1.291%	104,725	-5.211%
2025-02-14	95.3300	95.330000	91.00000	92.150	-2.528%	190,866	-6.435%
2025-02-13	93.5300	94.700000	92.93000	94.540	+1.416%	48,147	-8.801%
2025-02-12	93.9200	94.440000	92.58000	93.220	+0.539%	116,959	-7.509%
2025-02-11	91.3900	92.720000	91.21000	92.720	+0.783%	52,602	-7.010%
2025-02-10	93.0500	93.050000	91.19540	92.000	-0.777%	43,784	-6.283%
2025-02-07	93.0400	93.270000	92.04000	92.720	+0.216%	67,908	-7.010%
2025-02-06	88.0900	92.610000	87.25500	92.520	+5.160%	172,759	-6.809%
2025-02-05	87.7500	88.318100	86.65500	87.980	+0.211%	67,926	-2.000%
2025-02-04	88.0300	89.130000	86.42000	87.795	-0.549%	83,441	-1.794%
2025-02-03	86.6200	88.335000	86.00000	88.280	+0.295%	143,926	-2.333%
2025-01-31	88.2100	88.550000	87.13000	88.020	-0.283%	50,949	-2.045%
2025-01-30	87.0000	88.660000	87.00000	88.270	+1.799%	56,838	-2.322%
2025-01-29	87.0000	87.450000	86.50000	86.710	-0.150%	134,010	-0.565%
2025-01-28	85.5200	87.630000	85.06000	86.840	+1.609%	66,600	-0.714%
2025-01-27	83.8300	85.590000	83.83000	85.465	+0.939%	83,302	+0.883%
2025-01-24	83.7500	85.200000	83.52000	84.670	+1.280%	204,980	+1.831%
2025-01-23	82.9800	83.600000	82.44000	83.600	+0.747%	59,648	+3.134%
2025-01-22	83.8100	83.820000	82.76500	82.980	+0.121%	159,752	+3.905%
2025-01-21	83.8300	83.840000	82.02000	82.880	-0.480%	188,697	+4.030%
2025-01-17	82.4100	83.908700	82.41000	83.280	+1.462%	55,137	+3.530%
2025-01-16	82.5100	83.640000	81.61000	82.080	-1.429%	54,666	+5.044%
2025-01-15	85.5900	85.820000	83.13000	83.270	-1.549%	119,308	+3.543%
2025-01-14	84.7000	85.385000	84.25500	84.580	+0.201%	97,716	+1.939%
2025-01-13	82.9600	84.830000	82.96000	84.410	+1.005%	71,565	+2.144%
2025-01-10	85.1900	85.190000	83.50000	83.570	-2.337%	104,824	+3.171%
2025-01-08	84.3500	85.570000	84.13000	85.570	+1.446%	51,390	+0.760%
2025-01-07	84.0900	84.692500	83.65000	84.350	+0.166%	52,865	+2.217%
2025-01-06	83.7800	84.600000	83.78000	84.210	+0.549%	114,726	+2.387%
2025-01-03	83.9800	84.315000	82.87730	83.750	+0.492%	54,653	+2.949%
2025-01-02	83.7600	84.210000	82.72010	83.340	-0.833%	98,329	+3.456%
2024-12-31	85.2200	85.220000	83.71000	84.040	-1.269%	90,049	+2.594%
2024-12-30	84.1500	85.560000	84.15000	85.120	+0.212%	55,230	+1.292%
2024-12-27	84.5500	85.805000	84.13000	84.940	-1.198%	53,994	+1.507%
2024-12-26	85.6800	86.030000	85.58000	85.970	+0.409%	113,914	+0.291%
2024-12-24	85.6500	85.695000	84.89000	85.620	+0.375%	72,674	+0.701%
2024-12-23	85.1700	85.530000	84.15000	85.300	+0.023%	92,500	+1.079%
2024-12-20	85.1400	86.340000	84.38000	85.280	+0.129%	137,832	+1.102%
2024-12-19	84.7900	85.660000	83.95000	85.170	+1.817%	136,891	+1.233%
2024-12-18	87.2500	87.420000	83.15000	83.650	-2.187%	172,235	+3.072%
2024-12-17	86.4600	86.622400	85.24010	85.520	-0.766%	131,585	+0.819%
2024-12-16	85.7700	86.970000	85.50000	86.180	+0.501%	122,030	+0.046%
2024-12-13	85.9500	86.187500	84.88000	85.750	+0.105%	116,682	+0.548%
2024-12-12	84.8600	85.670000	83.56000	85.660	+1.098%	108,603	+0.654%
2024-12-11	82.6800	85.110000	81.97500	84.730	+3.291%	196,400	+1.759%
2024-12-10	83.0900	83.090000	81.30000	82.030	-0.714%	93,824	+5.108%
2024-12-09	84.3700	86.090000	82.48000	82.620	-2.800%	141,751	+4.357%
2024-12-06	84.9600	86.515000	84.63000	85.000	+0.331%	227,435	+1.435%
2024-12-05	82.9900	85.330000	82.33500	84.720	+1.473%	136,296	+1.771%
2024-12-04	80.3200	85.480000	80.32000	83.490	+3.355%	191,716	+3.270%
2024-12-03	81.5600	81.560000	80.19000	80.780	-0.542%	80,633	+6.734%
2024-12-02	81.0000	81.460000	80.23000	81.220	+0.396%	130,292	+6.156%
2024-11-29	81.2500	82.230000	80.85000	80.900	-0.234%	85,990	+6.576%
2024-11-27	81.0800	81.590000	80.48000	81.090	+0.720%	471,313	+6.326%
2024-11-26	80.5500	81.220000	80.07000	80.510	-0.285%	82,929	+7.092%
2024-11-25	77.3500	80.880000	77.35000	80.740	+4.248%	125,112	+6.787%
2024-11-22	78.2900	78.290000	77.32500	77.450	-0.896%	52,209	+11.323%
2024-11-21	77.0400	78.930000	76.79500	78.150	+1.494%	71,006	+10.326%
2024-11-20	74.2400	77.000000	74.12000	77.000	+3.620%	172,150	+11.974%
2024-11-19	73.3200	74.470000	72.97000	74.310	+0.924%	71,393	+16.027%
2024-11-18	74.4400	74.693100	73.55000	73.630	-0.942%	83,324	+17.099%
2024-11-15	76.7600	77.490000	74.25000	74.330	-3.767%	111,144	+15.996%
2024-11-14	78.9300	79.333800	76.34000	77.240	-1.517%	178,427	+11.626%
2024-11-13	74.7000	78.730000	74.49000	78.430	+4.601%	238,187	+9.932%
2024-11-12	75.3700	75.370000	74.09000	74.980	-0.438%	140,007	+14.991%
2024-11-11	75.2300	75.940000	75.00000	75.310	+0.413%	116,706	+14.487%
2024-11-08	73.9900	75.035000	73.45000	75.000	+1.365%	96,196	+14.960%
2024-11-07	78.2700	79.670000	73.94000	73.990	-3.584%	100,866	+16.529%
2024-11-06	76.1900	77.993500	76.19000	76.740	+2.089%	92,301	+12.353%
2024-11-05	73.9500	75.465000	73.95000	75.170	+1.540%	31,031	+14.700%
2024-11-04	74.7000	74.790000	74.02000	74.030	-1.003%	30,265	+16.466%
2024-11-01	74.4300	75.630000	74.18000	74.780	+0.727%	66,824	+15.298%
2024-10-31	74.6600	75.678200	74.24000	74.240	-0.629%	51,088	+16.137%
2024-10-30	75.3700	76.250000	74.53000	74.710	-0.585%	102,569	+15.406%
2024-10-29	74.2700	75.590000	74.27000	75.150	+0.940%	91,026	+14.731%
2024-10-28	74.0400	74.920000	73.62000	74.450	+1.320%	81,195	+15.809%
2024-10-25	74.3700	74.390000	73.25000	73.480	0.000%	57,890	+17.338%
2024-10-24	72.9300	73.950000	72.30000	73.480	+0.671%	77,092	+17.338%
2024-10-23	73.9600	73.981900	72.94000	72.990	-1.312%	55,786	+18.126%
2024-10-22	72.7400	74.320000	72.74000	73.960	+1.093%	103,421	+16.577%
2024-10-21	74.3800	74.381935	73.16000	73.160	-1.561%	72,046	+17.851%
2024-10-18	74.7300	74.880000	74.05000	74.320	+0.081%	59,257	+16.012%
2024-10-17	74.2500	74.310000	73.36000	74.260	+0.229%	68,459	+16.106%
2024-10-16	73.8000	74.240000	73.67000	74.090	+0.271%	102,648	+16.372%
2024-10-15	72.9300	74.210000	72.93000	73.890	+1.386%	106,001	+16.687%
2024-10-14	72.7700	73.225000	72.61000	72.880	+0.524%	48,136	+18.304%
2024-10-11	71.1200	72.905000	71.08500	72.500	+1.912%	65,954	+18.924%
2024-10-10	70.5900	71.620000	70.55000	71.140	+0.722%	51,554	+21.198%
2024-10-09	69.0100	70.700000	68.93000	70.630	+2.096%	66,250	+22.073%
2024-10-08	68.7700	69.300000	68.53010	69.180	+0.772%	54,372	+24.631%
2024-10-07	71.0700	71.070000	68.54000	68.650	-3.351%	54,522	+25.594%
2024-10-04	70.6300	71.100000	69.64000	71.030	+0.895%	75,309	+21.385%
2024-10-03	70.7400	71.305000	70.37500	70.400	-0.649%	121,603	+22.472%
2024-10-02	70.1600	71.350000	70.01000	70.860	+0.696%	142,223	+21.677%
2024-10-01	71.6700	72.060000	70.23000	70.370	-1.622%	137,990	+22.524%
2024-09-30	72.1900	72.535000	71.13500	71.530	-1.051%	125,109	+20.537%
2024-09-27	72.2300	72.980000	71.96500	72.290	+0.528%	124,837	+19.270%
2024-09-26	71.2700	72.130000	71.27000	71.910	+1.353%	127,228	+19.900%
2024-09-25	71.4800	71.640000	70.79000	70.950	-0.866%	171,171	+21.522%
2024-09-24	70.7400	71.660000	70.56000	71.570	+0.817%	225,210	+20.469%
2024-09-23	71.8200	72.720000	70.96000	70.990	-0.810%	148,122	+21.454%
2024-09-20	72.2900	73.285000	71.24500	71.570	-1.690%	191,931	+20.469%
2024-09-19	72.6600	74.170000	72.60000	72.800	+1.619%	244,421	+18.434%
2024-09-18	72.3600	72.585000	71.45000	71.640	-0.486%	166,168	+20.352%
2024-09-17	72.1700	72.890000	71.85000	71.990	-0.069%	104,039	+19.767%
2024-09-16	70.2200	72.610000	70.22000	72.040	+2.870%	329,223	+19.684%
2024-09-13	70.0000	71.130000	69.84000	70.030	+0.387%	227,664	+23.119%
2024-09-12	69.3850	70.020000	69.27500	69.760	+0.577%	153,022	+23.595%
2024-09-11	69.4350	69.585000	68.63000	69.360	-0.445%	182,315	+24.308%
2024-09-10	69.6700	69.860000	68.85000	69.670	+0.708%	178,004	+23.755%
2024-09-09	70.1800	70.180000	69.18000	69.180	-0.632%	205,423	+24.631%
2024-09-06	69.8600	70.170000	68.57000	69.620	-0.344%	59,690	+23.844%
2024-09-05	71.2500	71.250000	69.28350	69.860	-0.725%	153,766	+23.418%
2024-09-04	69.6100	70.680000	69.32800	70.370	+0.903%	105,374	+22.524%
2024-09-03	70.1400	70.345000	69.49000	69.740	-1.246%	43,074	+23.631%
2024-08-30	70.1800	70.670000	69.86000	70.620	+0.555%	42,318	+22.090%
2024-08-29	69.9200	70.875000	69.84000	70.230	+0.645%	56,882	+22.768%
2024-08-28	69.9800	70.100000	69.30300	69.780	-0.286%	71,508	+23.560%
2024-08-27	69.6500	70.300000	69.08000	69.980	+0.272%	29,224	+23.207%
2024-08-26	70.1300	70.505000	69.73000	69.790	-0.923%	37,922	+23.542%
2024-08-23	70.4800	70.780000	70.02000	70.440	+0.413%	50,103	+22.402%
2024-08-22	71.4500	71.450000	70.05500	70.150	-1.155%	46,784	+22.908%
2024-08-21	71.8200	71.820000	70.50000	70.970	-1.785%	67,865	+21.488%
2024-08-20	71.7300	72.400000	71.32500	72.260	+0.795%	96,548	+19.319%
2024-08-19	70.0700	71.850000	69.94000	71.690	+2.093%	71,082	+20.268%
2024-08-16	70.2300	70.240000	69.59000	70.220	+0.530%	70,507	+22.786%
2024-08-15	70.4300	70.870000	69.32000	69.850	-0.328%	47,967	+23.436%
2024-08-14	69.6600	70.150000	69.09000	70.080	+0.588%	82,995	+23.031%
2024-08-13	68.4100	69.670000	68.11000	69.670	+2.006%	107,637	+23.755%
2024-08-12	67.3700	68.300000	66.57000	68.300	+1.380%	78,418	+26.237%
2024-08-09	67.6500	67.660000	66.26000	67.370	-0.045%	128,079	+27.980%
2024-08-08	69.8500	69.850000	66.54000	67.400	-4.614%	150,206	+27.923%
2024-08-07	70.6500	72.260000	70.45000	70.660	+1.232%	175,109	+22.021%
2024-08-06	69.5400	70.560000	69.20150	69.800	+0.940%	44,069	+23.524%
2024-08-05	68.7100	69.455300	67.13000	69.150	-1.984%	48,555	+24.685%
2024-08-02	71.0600	71.060000	69.19500	70.550	-1.384%	56,637	+22.211%
2024-08-01	74.1800	74.180000	70.87500	71.540	-3.285%	77,066	+20.520%
2024-07-31	75.0800	75.290000	73.94000	73.970	-0.751%	90,166	+16.561%
2024-07-30	74.0000	75.350000	73.51375	74.530	+0.662%	140,185	+15.685%
2024-07-29	74.0000	75.250000	74.00000	74.040	+0.312%	152,493	+16.451%
2024-07-26	72.9400	75.500000	72.93000	73.810	+2.202%	144,329	+16.813%
2024-07-25	72.7200	73.970000	72.16000	72.220	-0.878%	119,629	+19.385%
2024-07-24	73.6500	73.650000	72.60500	72.860	-1.099%	114,352	+18.337%
2024-07-23	71.8000	73.860000	71.80000	73.670	+2.135%	173,838	+17.035%
2024-07-22	71.7300	72.240000	71.25500	72.130	+0.264%	76,070	+19.534%
2024-07-19	70.6700	72.300000	70.67000	71.940	+1.438%	104,403	+19.850%
2024-07-18	70.3800	71.730000	70.38000	70.920	+0.810%	147,274	+21.574%
2024-07-17	71.7500	72.020000	70.08500	70.350	-2.060%	71,623	+22.559%
2024-07-16	70.2900	71.880000	69.68000	71.830	+2.366%	171,620	+20.033%
2024-07-15	68.5300	70.200000	68.53000	70.170	+2.259%	155,742	+22.873%
2024-07-12	66.9950	68.620000	66.84000	68.620	+2.709%	71,153	+25.648%
2024-07-11	67.1500	67.210000	66.36000	66.810	+0.800%	67,353	+29.053%
2024-07-10	65.5200	66.340000	65.39000	66.280	+1.237%	68,672	+30.084%
2024-07-09	66.3300	66.500000	65.41000	65.470	-0.683%	54,836	+31.694%
2024-07-08	64.7800	66.210000	64.57000	65.920	+1.760%	178,395	+30.795%
2024-07-05	65.1000	65.290000	64.69500	64.780	-0.507%	67,774	+33.097%
2024-07-03	64.7000	65.315000	64.61000	65.110	+0.743%	75,565	+32.422%
2024-07-02	63.4000	64.720000	63.01000	64.630	+2.166%	134,834	+33.406%
2024-07-01	64.4000	64.550000	63.19000	63.260	-1.510%	51,779	+36.295%
2024-06-28	64.8500	65.750000	64.21000	64.230	-1.109%	303,077	+34.236%
2024-06-27	65.2300	65.605000	64.95000	64.950	+0.062%	64,690	+32.748%
2024-06-26	65.2500	65.250000	64.73000	64.910	-1.052%	28,884	+32.830%
2024-06-25	64.8300	65.730000	64.80000	65.600	+1.188%	43,714	+31.433%
2024-06-24	65.0500	65.490000	64.83000	64.830	-0.826%	55,580	+32.994%
2024-06-21	65.4700	65.485000	64.44000	65.370	-0.305%	157,789	+31.895%
2024-06-20	65.5200	65.949300	65.05000	65.570	-0.712%	105,815	+31.493%
2024-06-18	66.0500	66.050000	65.24000	66.040	+0.030%	53,049	+30.557%
2024-06-17	65.5900	66.040000	65.22000	66.020	+0.902%	49,680	+30.597%
2024-06-14	64.1200	65.440000	64.10000	65.430	+1.113%	60,706	+31.774%
2024-06-13	64.5200	64.955000	64.06000	64.710	-0.093%	82,308	+33.241%
2024-06-12	65.5300	65.810000	64.39000	64.770	-0.553%	93,453	+33.117%
2024-06-11	64.9100	66.300000	64.91000	65.130	-0.413%	114,618	+32.381%
2024-06-10	65.5700	66.210000	65.12000	65.400	-0.153%	171,751	+31.835%
2024-06-07	65.0300	66.030000	65.03000	65.500	-0.107%	69,361	+31.634%
2024-06-06	66.8400	67.730000	65.57000	65.570	-3.786%	88,454	+31.493%
2024-06-05	68.7500	68.750000	67.47000	68.150	-0.844%	56,735	+26.515%
2024-06-04	69.9000	70.205000	67.40000	68.730	-1.392%	87,187	+25.447%
2024-06-03	68.7800	70.210000	68.52500	69.700	+1.886%	131,424	+23.702%
2024-05-31	67.8700	69.070000	67.51000	68.410	+0.796%	98,151	+26.034%
2024-05-30	67.9700	68.600000	67.44000	67.870	+1.374%	118,982	+27.037%
2024-05-29	66.0500	67.220000	66.01500	66.950	+0.722%	64,152	+28.783%
2024-05-28	66.1200	67.160000	65.35000	66.470	+1.187%	87,068	+29.713%
2024-05-24	65.0000	65.910000	65.00000	65.690	+1.062%	130,097	+31.253%
2024-05-23	65.7500	65.750000	64.70000	65.000	-1.261%	105,429	+32.646%
2024-05-22	66.0900	66.895000	65.68000	65.830	-0.873%	91,326	+30.974%
2024-05-21	65.8300	66.490000	65.83000	66.410	+0.499%	74,902	+29.830%
2024-05-20	65.9900	66.410000	65.62000	66.080	+0.395%	158,794	+30.478%
2024-05-17	64.8500	66.130000	64.47000	65.820	+1.262%	296,925	+30.994%
2024-05-16	63.3200	65.530000	63.21000	65.000	+2.751%	161,680	+32.646%
2024-05-15	62.7000	63.360000	62.02000	63.260	+0.893%	265,067	+36.295%
2024-05-14	61.5200	62.700000	61.52000	62.700	+1.489%	102,637	+37.512%
2024-05-13	63.1200	63.120000	61.27000	61.780	-1.373%	38,133	+39.560%
2024-05-10	63.6400	64.120000	62.64000	62.640	-1.618%	42,335	+37.644%
2024-05-09	64.2400	64.270000	62.83000	63.670	-0.918%	56,382	+35.417%
2024-05-08	63.9700	68.090000	63.97000	64.260	-0.078%	100,763	+34.174%
2024-05-07	63.0200	64.310000	62.75500	64.310	+2.160%	60,840	+34.069%
2024-05-06	62.8900	63.340000	62.16100	62.950	+0.095%	44,291	+36.966%
2024-05-03	63.7100	64.270000	62.87000	62.890	-0.364%	30,622	+37.097%
2024-05-02	63.2800	63.330000	62.67500	63.120	+0.175%	55,162	+36.597%
2024-05-01	62.4100	63.200000	62.13000	63.010	+1.188%	71,175	+36.835%
2024-04-30	61.9300	63.120000	61.59000	62.270	0.000%	87,448	+38.462%
2024-04-29	61.7700	62.360000	61.43000	62.270	+1.038%	47,121	+38.462%
2024-04-26	61.4000	62.180000	61.04010	61.630	+0.391%	109,844	+39.899%
2024-04-25	60.9100	61.671200	60.59060	61.390	-0.486%	54,308	+40.446%
2024-04-24	62.0500	62.240000	61.14000	61.690	-1.059%	58,706	+39.763%
2024-04-23	61.4500	62.730000	61.45000	62.350	+1.996%	230,815	+38.284%
2024-04-22	60.5800	61.200000	60.10000	61.130	+0.991%	41,831	+41.044%
2024-04-19	59.9500	60.680000	59.77000	60.530	+1.458%	54,443	+42.442%
2024-04-18	59.3600	60.350000	59.31000	59.660	0.000%	68,417	+44.519%
2024-04-17	59.9175	60.695000	59.58000	59.660	-0.633%	75,999	+44.519%
2024-04-16	60.1800	60.510000	59.26000	60.040	-0.150%	61,228	+43.604%
2024-04-15	59.9300	61.151700	59.90850	60.130	+1.076%	75,377	+43.389%
2024-04-12	61.2200	61.220000	58.95500	59.490	-2.842%	63,755	+44.932%
2024-04-11	59.6000	61.240000	59.60000	61.230	+2.580%	55,231	+40.813%
2024-04-10	60.4200	60.990000	59.55000	59.690	-2.515%	75,721	+44.446%
2024-04-09	61.8600	61.960000	60.89010	61.230	-0.536%	72,362	+40.813%
2024-04-08	60.9000	61.670000	60.90000	61.560	+1.183%	227,763	+40.058%
2024-04-05	59.9125	61.025000	59.70000	60.840	+1.485%	84,777	+41.716%
2024-04-04	60.0000	60.385000	59.74000	59.950	+0.318%	56,469	+43.820%
2024-04-03	59.0500	59.760000	58.80000	59.760	+0.861%	115,377	+44.277%
2024-04-02	58.6000	59.500000	57.43000	59.250	+1.109%	81,263	+45.519%
2024-04-01	59.4100	59.410000	57.91000	58.600	-0.238%	78,344	+47.133%
2024-03-28	59.7000	59.700000	58.70000	58.740	-1.608%	77,060	+46.782%
2024-03-27	60.0800	61.480000	59.53000	59.700	-0.979%	222,664	+44.422%
2024-03-26	59.5500	60.880000	59.47000	60.290	+1.260%	111,061	+43.009%
2024-03-25	59.3100	60.100000	59.25000	59.540	+0.540%	59,041	+44.810%
2024-03-22	59.6700	59.670000	58.88000	59.220	-0.738%	106,180	+45.593%
2024-03-21	60.2200	60.520000	59.46000	59.660	-0.534%	76,204	+44.519%
2024-03-20	60.4400	60.650000	59.71000	59.980	-0.083%	75,470	+43.748%
2024-03-19	59.4500	60.685000	59.45000	60.030	+0.738%	262,824	+43.628%
2024-03-18	60.8600	61.630000	59.41000	59.590	-2.071%	244,809	+44.689%
2024-03-15	62.0600	62.450000	60.68000	60.850	-1.553%	290,296	+41.693%
2024-03-14	62.7500	62.840000	61.65000	61.810	-1.183%	252,193	+39.492%
2024-03-13	63.6600	63.660000	61.76000	62.550	-1.666%	301,529	+37.842%
2024-03-12	64.3400	64.340000	63.31000	63.610	-0.656%	64,598	+35.545%
2024-03-11	64.1200	64.920000	63.76000	64.030	+0.109%	151,809	+34.656%
2024-03-08	64.0300	64.990000	63.60000	63.960	-0.047%	84,936	+34.803%
2024-03-07	63.8500	64.680000	63.85000	63.990	+0.867%	51,708	+34.740%
2024-03-06	65.6900	65.950000	62.97000	63.440	-2.759%	84,999	+35.908%
2024-03-05	66.3200	66.320000	64.01270	65.240	-1.643%	55,509	+32.158%
2024-03-04	66.0500	66.825000	65.86000	66.330	+0.591%	116,431	+29.986%
2024-03-01	65.9200	66.270000	65.01000	65.940	+0.595%	77,065	+30.755%
2024-02-29	63.5200	65.810000	63.52000	65.550	+4.362%	129,564	+31.533%
2024-02-28	63.8800	66.040000	62.16000	62.810	+1.046%	118,120	+37.271%
2024-02-27	61.2900	62.340000	61.08500	62.160	+1.320%	95,224	+38.707%
2024-02-26	61.9400	62.680000	61.34000	61.350	-0.792%	50,585	+40.538%
2024-02-23	61.2100	61.930000	61.10000	61.840	+0.930%	66,725	+39.424%
2024-02-22	61.3000	61.720000	60.74000	61.270	+0.311%	83,259	+40.721%
2024-02-21	61.0300	61.240000	60.54000	61.080	+0.082%	71,798	+41.159%
2024-02-20	62.6000	62.770000	60.94000	61.030	-2.492%	60,379	+41.275%
2024-02-16	62.3500	62.940000	61.70000	62.590	+1.147%	81,800	+37.754%
2024-02-15	60.4300	61.880000	60.43000	61.880	+2.011%	39,232	+39.334%
2024-02-14	59.9100	60.830000	59.38000	60.660	+2.432%	83,775	+42.136%
2024-02-13	60.4200	61.310000	58.86000	59.220	-3.219%	64,634	+45.593%
2024-02-12	60.0000	61.550000	60.00000	61.190	+1.695%	56,736	+40.905%
2024-02-09	59.3600	60.460000	59.36000	60.170	+1.313%	97,543	+43.294%
2024-02-08	59.8200	59.820000	59.17000	59.390	+0.253%	60,340	+45.176%
2024-02-07	59.6200	59.850000	59.08000	59.240	-0.303%	85,305	+45.544%
2024-02-06	58.9500	59.510000	58.53000	59.420	+0.746%	62,787	+45.103%
2024-02-05	59.6600	59.890000	58.84000	58.980	-1.454%	89,032	+46.185%
2024-02-02	61.2300	61.230000	59.45000	59.850	-2.094%	97,215	+44.060%
2024-02-01	61.3325	61.332500	60.47000	61.130	+0.065%	68,429	+41.044%
2024-01-31	61.3500	61.840000	61.08000	61.090	-0.780%	86,468	+41.136%
2024-01-30	61.1000	61.770800	61.10000	61.570	+0.081%	64,722	+40.036%
2024-01-29	61.1400	61.650000	60.90000	61.520	+0.114%	90,814	+40.150%
2024-01-26	61.5800	61.930000	61.31000	61.450	-0.049%	33,824	+40.309%
2024-01-25	61.8700	62.275000	60.90000	61.480	-0.211%	124,740	+40.241%
2024-01-24	61.3300	61.610000	61.08000	61.610	+1.099%	67,178	+39.945%
2024-01-23	57.9700	61.590900	57.97000	60.940	+6.856%	126,730	+41.483%
2024-01-22	57.1500	57.305000	56.56910	57.030	+0.476%	63,151	+51.184%
2024-01-19	56.6300	56.950000	56.41000	56.760	+0.123%	35,461	+51.903%
2024-01-18	56.9100	57.140000	56.28000	56.690	-0.211%	100,136	+52.090%
2024-01-17	56.6300	57.630000	56.63000	56.810	-0.281%	45,565	+51.769%
2024-01-16	57.0100	57.390000	56.59000	56.970	-0.956%	89,204	+51.343%
2024-01-12	56.8600	57.960000	56.81000	57.520	+1.950%	71,406	+49.896%
2024-01-11	56.5700	56.680000	55.86000	56.420	-0.388%	48,142	+52.818%
2024-01-10	56.3900	56.830000	56.09000	56.640	+0.071%	58,913	+52.225%
2024-01-09	56.8300	57.025000	56.40000	56.600	-0.771%	42,995	+52.332%
2024-01-08	56.7400	57.275000	56.48000	57.040	+1.063%	40,284	+51.157%
2024-01-05	56.0600	56.965000	56.06000	56.440	+0.320%	68,547	+52.764%
2024-01-04	56.8700	56.870000	56.15000	56.260	-0.530%	229,586	+53.253%
2024-01-03	57.0500	57.220000	56.50000	56.560	-1.067%	81,568	+52.440%
2024-01-02	57.8800	57.880000	56.84000	57.170	-1.397%	61,611	+50.813%
2023-12-29	58.2000	58.540000	57.67820	57.980	-0.532%	45,192	+48.706%
2023-12-28	58.0000	58.760000	57.93500	58.290	+0.674%	77,025	+47.916%
2023-12-27	57.8700	58.070000	56.87000	57.900	+0.573%	98,656	+48.912%
2023-12-26	59.0300	59.070000	57.55000	57.570	-2.407%	105,601	+49.766%
2023-12-22	59.2500	59.530000	58.54500	58.990	-0.237%	91,471	+46.160%
2023-12-21	59.1600	59.440000	57.99000	59.130	+0.561%	276,497	+45.814%
2023-12-20	59.1800	60.270000	58.53000	58.800	-1.804%	229,375	+46.633%
2023-12-19	58.3700	59.915000	57.62410	59.880	+2.254%	107,777	+43.988%
2023-12-18	58.0800	58.610000	56.92000	58.560	-0.119%	96,243	+47.234%
2023-12-15	57.9900	58.950000	57.80000	58.630	+1.191%	258,857	+47.058%
2023-12-14	57.8100	58.685000	57.30000	57.940	+1.135%	203,274	+48.809%
2023-12-13	57.9600	58.065000	56.99500	57.290	-0.745%	134,183	+50.497%
2023-12-12	57.5000	58.000000	56.82000	57.720	+0.505%	78,573	+49.376%
2023-12-11	56.4400	58.050000	56.44000	57.430	+0.455%	69,765	+50.131%
2023-12-08	55.8000	57.520000	55.80000	57.170	+1.726%	61,891	+50.813%
2023-12-07	56.1800	57.500000	56.00000	56.200	+0.250%	192,257	+53.416%
2023-12-06	57.0400	57.040000	55.25000	56.060	-0.285%	361,587	+53.800%
2023-12-05	55.9000	56.530000	55.76500	56.220	-0.390%	218,778	+53.362%
2023-12-04	57.6600	57.660000	56.08000	56.440	-1.466%	126,021	+52.764%
2023-12-01	56.7300	58.000000	56.73000	57.280	-0.087%	87,787	+50.524%
2023-11-30	57.5700	57.930000	56.33300	57.330	+0.227%	329,021	+50.392%
2023-11-29	59.2600	59.260000	56.47000	57.200	-2.189%	118,093	+50.734%
2023-11-28	59.0600	59.400000	58.38000	58.480	-1.416%	92,435	+47.435%
2023-11-27	58.9800	59.937400	58.98000	59.320	-0.135%	64,551	+45.347%
2023-11-24	58.8200	59.600000	58.82000	59.400	+0.815%	21,150	+45.152%
2023-11-22	58.5900	58.920000	58.21000	58.920	+1.255%	53,689	+46.334%
2023-11-21	59.1500	59.210000	57.64000	58.190	-1.623%	99,392	+48.170%
2023-11-20	57.7300	60.150000	57.73000	59.150	+2.531%	119,274	+45.765%
2023-11-17	57.4200	57.700000	55.59000	57.690	+0.945%	195,113	+49.454%