Dark

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

At Close

Aug 10, 2026 3:59:53 PM EDT

94.01USD+0.053%(+0.05)130,573

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-93.96)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

93.96USD-0.096%(-0.09)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	93.0100	94.245000	92.9450	93.8800	-0.085%	130,575	0.000%
2026-08-07	91.6900	94.545000	90.8100	93.9600	+2.959%	147,269	-0.085%
2026-08-06	86.2400	91.770000	86.2400	91.2600	+3.341%	194,013	+2.871%
2026-08-05	89.2300	89.290000	87.5501	88.3100	-0.237%	141,234	+6.307%
2026-08-04	89.7100	89.710000	88.4500	88.5200	-0.773%	151,918	+6.055%
2026-08-03	90.5900	90.960000	88.4500	89.2100	-0.668%	288,997	+5.235%
2026-07-31	91.8300	92.152500	88.9600	89.8100	-2.370%	151,834	+4.532%
2026-07-30	93.5000	93.500000	90.3700	91.9900	-1.615%	151,264	+2.055%
2026-07-29	93.1200	94.980000	92.6800	93.5000	+0.646%	183,563	+0.406%
2026-07-28	91.0700	93.410000	90.9100	92.9000	+2.936%	115,857	+1.055%
2026-07-27	90.0700	90.665000	89.7500	90.2500	+1.319%	183,454	+4.022%
2026-07-24	89.0300	89.350000	87.2700	89.0750	+0.411%	119,649	+5.394%
2026-07-23	89.3500	89.350000	87.8720	88.7100	-0.627%	105,303	+5.828%
2026-07-22	90.6200	90.730000	89.1800	89.2700	-0.943%	111,019	+5.164%
2026-07-21	90.4300	91.060000	89.1550	90.1200	-1.152%	99,350	+4.172%
2026-07-20	93.8800	94.500000	91.0700	91.1700	-2.887%	167,425	+2.972%
2026-07-17	91.8700	94.040000	91.6900	93.8800	+1.756%	177,983	0.000%
2026-07-16	91.7500	92.420000	90.9100	92.2600	+0.820%	177,970	+1.756%
2026-07-15	91.8600	94.060000	90.0200	91.5100	-0.684%	197,282	+2.590%
2026-07-14	91.3900	93.280000	91.1200	92.1400	+0.551%	142,063	+1.888%
2026-07-13	88.4400	92.980000	88.4400	91.6350	+3.906%	210,142	+2.450%
2026-07-10	89.1000	89.345000	87.9350	88.1900	-0.192%	199,604	+6.452%
2026-07-09	88.5000	89.290000	87.0000	88.3600	-0.786%	253,185	+6.247%
2026-07-08	90.7700	90.770000	89.0100	89.0600	-2.496%	194,856	+5.412%
2026-07-07	91.9800	92.690000	90.9700	91.3400	-0.251%	189,753	+2.781%
2026-07-06	91.0300	92.530000	90.9700	91.5700	+0.748%	152,770	+2.523%
2026-07-02	91.6700	91.670000	89.5700	90.8900	+0.498%	169,689	+3.290%
2026-07-01	88.0600	92.075000	88.0200	90.4400	+3.313%	216,093	+3.804%
2026-06-30	85.8500	87.820000	84.9300	87.5400	+1.613%	135,678	+7.242%
2026-06-29	85.6200	86.340000	84.1401	86.1500	+1.496%	249,553	+8.973%
2026-06-26	82.9800	85.670000	82.9500	84.8800	+2.314%	336,487	+10.603%
2026-06-25	82.6500	85.020000	81.5400	82.9600	+0.399%	133,479	+13.163%
2026-06-24	82.2100	84.025000	81.9029	82.6300	+0.328%	337,797	+13.615%
2026-06-23	82.1800	83.765000	82.1800	82.3600	-0.036%	155,204	+13.987%
2026-06-22	83.7100	84.005000	82.3201	82.3900	-2.010%	141,036	+13.946%
2026-06-18	82.8600	84.610000	82.8600	84.0800	+0.827%	375,317	+11.656%
2026-06-17	83.0800	84.905000	83.0800	83.3900	+0.798%	131,204	+12.579%
2026-06-16	83.5100	84.170000	81.6650	82.7300	-0.637%	176,726	+13.478%
2026-06-15	82.8200	84.850000	82.2600	83.2600	+1.549%	127,793	+12.755%
2026-06-12	83.4400	84.085000	81.2300	81.9900	-1.573%	151,922	+14.502%
2026-06-11	81.7000	83.560000	81.6500	83.3000	+1.958%	79,728	+12.701%
2026-06-10	81.6400	82.860000	81.3400	81.7000	+0.641%	79,786	+14.908%
2026-06-09	80.6000	82.800000	80.6000	81.1800	+1.146%	105,591	+15.644%
2026-06-08	81.8800	81.880000	79.8400	80.2600	-0.840%	136,758	+16.970%
2026-06-05	78.9200	81.430000	78.9200	80.9400	+2.249%	140,937	+15.987%
2026-06-04	80.4100	82.070000	78.7300	79.1600	-0.715%	109,585	+18.595%
2026-06-03	82.7300	82.730000	78.6250	79.7300	-3.510%	187,677	+17.747%
2026-06-02	84.1400	84.140000	82.2800	82.6300	-1.841%	111,069	+13.615%
2026-06-01	83.6200	85.140000	83.5300	84.1800	+0.238%	109,602	+11.523%
2026-05-29	82.9300	84.785000	82.9300	83.9800	+0.455%	99,741	+11.789%
2026-05-28	82.2800	83.790000	81.9650	83.6000	+0.784%	75,662	+12.297%
2026-05-27	84.0100	85.830000	82.7000	82.9500	-1.671%	94,118	+13.177%
2026-05-26	81.9300	84.790000	81.7200	84.3600	+2.991%	153,979	+11.285%
2026-05-22	81.9600	82.840000	81.1601	81.9100	-0.486%	157,898	+14.614%
2026-05-21	82.5200	83.260000	81.1800	82.3100	-0.640%	221,945	+14.057%
2026-05-20	81.8500	83.205000	81.3100	82.8400	+0.779%	125,988	+13.327%
2026-05-19	82.4100	82.960000	81.3800	82.2000	-0.665%	235,768	+14.209%
2026-05-18	81.9500	84.640000	81.9109	82.7500	+0.829%	157,944	+13.450%
2026-05-15	83.3500	83.490000	81.9750	82.0700	-1.441%	144,637	+14.390%
2026-05-14	84.5000	84.990000	83.2100	83.2700	-0.715%	114,589	+12.742%
2026-05-13	82.5000	84.070000	82.2050	83.8700	+1.012%	125,236	+11.935%
2026-05-12	84.8800	85.605000	82.9100	83.0300	-2.398%	195,019	+13.068%
2026-05-11	85.6200	86.990000	84.9100	85.0700	-1.024%	215,109	+10.356%
2026-05-08	86.3400	87.510000	85.1275	85.9500	+0.280%	139,484	+9.226%
2026-05-07	79.6800	85.990000	78.2200	85.7100	+4.947%	246,164	+9.532%
2026-05-06	80.4400	82.349900	80.4400	81.6700	+1.693%	151,482	+14.950%
2026-05-05	81.1100	81.529900	80.2200	80.3100	-1.096%	88,887	+16.897%
2026-05-04	80.9100	82.380000	80.5900	81.2000	-0.111%	98,349	+15.616%
2026-05-01	79.6700	83.295000	79.6700	81.2900	+2.639%	167,468	+15.488%
2026-04-30	78.3800	79.300000	78.1550	79.2000	+1.046%	109,225	+18.535%
2026-04-29	79.0300	79.070000	77.5200	78.3800	-1.496%	107,661	+19.775%
2026-04-28	80.0500	80.080000	79.0500	79.5700	-0.438%	120,831	+17.984%
2026-04-27	81.2500	82.389900	79.7750	79.9200	-1.806%	109,754	+17.467%
2026-04-24	81.1600	81.609900	79.9700	81.3900	-0.233%	91,750	+15.346%
2026-04-23	81.4600	81.890000	79.5700	81.5800	+0.493%	103,709	+15.077%
2026-04-22	80.6400	81.280000	79.2150	81.1800	-0.012%	107,764	+15.644%
2026-04-21	82.9900	83.125000	80.8000	81.1900	-1.956%	87,126	+15.630%
2026-04-20	83.2500	83.810000	82.7500	82.8100	-0.540%	105,454	+13.368%
2026-04-17	82.5400	84.210000	82.5400	83.2600	+0.995%	116,045	+12.755%
2026-04-16	82.5200	83.595000	81.3300	82.4400	-0.519%	112,316	+13.877%
2026-04-15	83.5800	84.360000	82.6350	82.8700	-0.588%	101,027	+13.286%
2026-04-14	83.1500	84.040000	83.1500	83.3600	-0.048%	97,963	+12.620%
2026-04-13	81.3100	83.540000	80.7601	83.4000	+2.231%	112,758	+12.566%
2026-04-10	81.5300	82.340000	81.1700	81.5800	-0.306%	103,202	+15.077%
2026-04-09	80.8400	81.990000	80.8100	81.8300	+0.442%	222,108	+14.726%
2026-04-08	81.5200	82.970000	81.2200	81.4700	+2.093%	227,696	+15.233%
2026-04-07	79.7800	80.110000	78.5950	79.8000	+0.302%	142,700	+17.644%
2026-04-06	80.4400	80.970000	79.4900	79.5600	-1.413%	143,270	+17.999%
2026-04-02	78.0000	81.445000	78.0000	80.7000	+2.999%	157,924	+16.332%
2026-04-01	79.2500	80.200000	78.2700	78.3500	+0.346%	190,184	+19.821%
2026-03-31	76.5800	79.090000	76.4500	78.0800	+2.561%	201,186	+20.236%
2026-03-30	75.7500	77.720000	75.3800	76.1300	+1.358%	240,216	+23.315%
2026-03-27	76.4500	76.450000	73.7950	75.1100	-1.688%	239,527	+24.990%
2026-03-26	75.7400	77.009900	75.5900	76.4000	+0.460%	162,283	+22.880%
2026-03-25	76.7100	77.115000	74.5150	76.0500	+0.039%	191,807	+23.445%
2026-03-24	75.0100	76.240000	74.8700	76.0200	+0.662%	125,373	+23.494%
2026-03-23	75.4700	76.860000	75.0700	75.5200	+1.356%	214,133	+24.311%
2026-03-20	75.2000	76.038000	73.7000	74.5100	-1.533%	382,762	+25.997%
2026-03-19	77.3800	77.980000	75.1500	75.6700	-2.638%	167,249	+24.065%
2026-03-18	79.3300	79.910000	77.6500	77.7200	-2.521%	139,060	+20.793%
2026-03-17	78.9800	81.040000	78.9800	79.7300	+0.899%	104,350	+17.747%
2026-03-16	76.9300	79.345000	76.5500	79.0200	+3.335%	190,705	+18.805%
2026-03-13	78.1800	79.990000	76.0900	76.4700	-1.329%	257,035	+22.767%
2026-03-12	76.0000	77.995000	75.9000	77.5000	+1.840%	196,979	+21.135%
2026-03-11	77.9800	78.950000	75.4100	76.1000	-2.336%	165,267	+23.364%
2026-03-10	77.9200	79.490000	77.7500	77.9200	+0.451%	436,354	+20.483%
2026-03-09	77.2300	77.735000	75.7250	77.5700	+0.181%	201,059	+21.026%
2026-03-06	77.5600	78.620000	75.2700	77.4300	-0.168%	141,888	+21.245%
2026-03-05	77.9500	79.850000	77.1800	77.5600	-1.423%	130,786	+21.042%
2026-03-04	82.1800	82.180000	78.2200	78.6800	-3.342%	130,461	+19.319%
2026-03-03	83.0800	83.330000	79.5300	81.4000	-3.014%	138,511	+15.332%
2026-03-02	83.7100	84.630000	81.4200	83.9300	-0.522%	129,465	+11.855%
2026-02-27	80.4300	85.600000	80.4300	84.3700	+5.515%	183,913	+11.272%
2026-02-26	81.9900	83.660000	78.9400	79.9600	-1.998%	281,077	+17.409%
2026-02-25	79.5300	81.590000	78.4300	81.5900	+2.784%	176,112	+15.063%
2026-02-24	79.4100	80.180000	78.8550	79.3800	-0.314%	138,291	+18.267%
2026-02-23	81.6900	81.760000	79.5300	79.6300	-2.878%	189,872	+17.895%
2026-02-20	81.9400	82.545000	80.8700	81.9900	+0.189%	223,361	+14.502%
2026-02-19	81.8400	83.040000	81.7350	81.8350	+0.165%	153,261	+14.719%
2026-02-18	79.1500	82.150000	79.1500	81.7000	+2.600%	118,598	+14.908%
2026-02-17	78.4500	80.260000	77.9400	79.6300	+1.660%	214,175	+17.895%
2026-02-13	78.0400	78.792500	77.4450	78.3300	+1.006%	93,377	+19.852%
2026-02-12	77.9000	78.530000	76.1700	77.5500	-0.398%	114,682	+21.057%
2026-02-11	78.0800	79.310000	77.2501	77.8600	-0.967%	204,584	+20.575%
2026-02-10	76.7500	79.170000	76.7500	78.6200	+2.130%	139,012	+19.410%
2026-02-09	77.6500	78.245000	76.6200	76.9800	-1.257%	270,626	+21.954%
2026-02-06	80.2600	80.350000	77.1700	77.9600	-2.232%	199,710	+20.421%
2026-02-05	79.6700	80.790000	79.0200	79.7400	-0.025%	153,769	+17.733%
2026-02-04	76.0100	81.040000	76.0100	79.7600	+1.489%	144,077	+17.703%
2026-02-03	78.5900	78.780000	76.3300	78.5900	-0.481%	142,541	+19.455%
2026-02-02	79.6100	79.700000	77.3301	78.9700	-0.904%	257,509	+18.881%
2026-01-30	80.1000	80.470000	78.7950	79.6900	-0.150%	122,113	+17.807%
2026-01-29	80.5000	80.500000	78.5800	79.8100	-0.709%	134,351	+17.629%
2026-01-28	81.2000	82.370000	80.2600	80.3800	-1.217%	83,308	+16.795%
2026-01-27	82.0100	82.519900	80.5843	81.3700	-0.635%	112,646	+15.374%
2026-01-26	81.1900	82.685000	81.1900	81.8900	+0.868%	181,143	+14.642%
2026-01-23	80.5200	81.380000	79.8600	81.1850	+0.939%	124,085	+15.637%
2026-01-22	82.4200	82.590000	80.2501	80.4300	-2.485%	142,842	+16.723%
2026-01-21	82.5200	82.735000	81.0300	82.4800	+0.647%	110,841	+13.822%
2026-01-20	81.5100	82.910000	81.3500	81.9500	-0.122%	112,210	+14.558%
2026-01-16	81.9500	82.520000	80.9300	82.0500	-0.978%	196,464	+14.418%
2026-01-15	82.4700	84.070000	82.4700	82.8600	+0.742%	110,316	+13.300%
2026-01-14	83.2900	83.290000	81.9450	82.2500	-1.201%	124,658	+14.140%
2026-01-13	82.7500	83.750000	81.8400	83.2500	+0.519%	140,330	+12.769%
2026-01-12	82.5100	84.715000	82.3750	82.8200	+0.510%	158,516	+13.354%
2026-01-09	83.0900	83.760000	82.0900	82.4000	-1.009%	139,991	+13.932%
2026-01-08	84.8700	85.265000	83.2400	83.2400	-1.932%	213,901	+12.782%
2026-01-07	88.3000	88.330000	84.4700	84.8800	-3.862%	148,985	+10.603%
2026-01-06	90.4300	91.040000	87.2300	88.2900	-1.911%	153,287	+6.331%
2026-01-05	89.1800	90.560000	88.2200	90.0100	+1.055%	146,680	+4.300%
2026-01-02	89.3900	89.665000	87.8000	89.0700	-0.347%	71,175	+5.400%
2025-12-31	89.1900	89.540000	88.7072	89.3800	+0.134%	89,433	+5.035%
2025-12-30	88.6400	89.690000	88.6400	89.2600	+0.473%	71,571	+5.176%
2025-12-29	88.4200	89.510000	88.4200	88.8400	+0.362%	99,433	+5.673%
2025-12-26	87.9400	89.210000	87.9400	88.5200	+0.363%	107,417	+6.055%
2025-12-24	88.0100	88.320000	87.6100	88.2000	-0.091%	42,304	+6.440%
2025-12-23	88.6400	89.085000	88.0800	88.2800	-0.249%	81,037	+6.343%
2025-12-22	88.3900	89.410000	88.2850	88.5000	+0.057%	81,702	+6.079%
2025-12-19	87.3900	88.790000	87.3900	88.4500	+1.213%	191,803	+6.139%
2025-12-18	88.4200	88.420000	87.1300	87.3900	-0.783%	124,272	+7.426%
2025-12-17	86.8800	89.110000	86.8800	88.0800	+0.928%	145,169	+6.585%
2025-12-16	86.8800	87.840000	86.7100	87.2700	+0.172%	193,749	+7.574%
2025-12-15	86.3300	87.930000	85.0100	87.1200	+0.822%	142,308	+7.759%
2025-12-12	87.1400	87.650000	86.1350	86.4100	-0.288%	105,605	+8.645%
2025-12-11	85.1800	87.105000	84.8900	86.6600	+1.666%	215,299	+8.331%
2025-12-10	84.9800	85.600000	84.1600	85.2400	+0.129%	222,874	+10.136%
2025-12-09	83.7300	86.180000	83.7300	85.1300	+1.952%	226,979	+10.278%
2025-12-08	84.9600	85.030000	83.3100	83.5000	-1.822%	222,600	+12.431%
2025-12-05	85.5100	85.818200	84.7300	85.0500	-0.816%	165,211	+10.382%
2025-12-04	85.2300	86.120000	84.4600	85.7500	+0.776%	175,472	+9.481%
2025-12-03	85.6500	86.540000	84.9300	85.0900	-0.989%	168,666	+10.330%
2025-12-02	86.9400	87.004000	85.6100	85.9400	-0.974%	162,330	+9.239%
2025-12-01	87.2500	88.050000	86.2700	86.7850	-1.246%	125,079	+8.175%
2025-11-28	86.9300	88.270000	86.3300	87.8800	+0.965%	56,189	+6.827%
2025-11-26	85.9600	87.710000	85.9600	87.0400	+1.658%	117,167	+7.858%
2025-11-25	85.1600	86.100000	84.9150	85.6200	+1.373%	134,355	+9.647%
2025-11-24	84.8500	85.715000	84.0900	84.4600	-0.845%	162,248	+11.153%
2025-11-21	85.5500	86.190000	84.8350	85.1800	-0.838%	105,079	+10.214%
2025-11-20	87.7300	88.600000	85.3801	85.9000	-1.761%	114,399	+9.290%
2025-11-19	88.4700	89.190000	87.4000	87.4400	-1.220%	76,290	+7.365%
2025-11-18	88.6900	89.695000	88.0000	88.5200	-0.707%	155,123	+6.055%
2025-11-17	89.8400	90.670000	89.0000	89.1500	-1.076%	131,485	+5.306%
2025-11-14	90.9300	91.020000	89.2800	90.1200	-1.723%	102,641	+4.172%
2025-11-13	91.7600	92.680000	91.3100	91.7000	-0.886%	74,602	+2.377%
2025-11-12	92.4200	94.005000	92.4000	92.5200	+0.108%	84,816	+1.470%
2025-11-11	92.3900	92.710000	91.0000	92.4200	+0.043%	53,678	+1.580%
2025-11-10	92.1900	94.520000	92.1900	92.3800	+0.141%	96,985	+1.624%
2025-11-07	93.4300	93.730000	91.0000	92.2500	-1.558%	87,379	+1.767%
2025-11-06	92.1100	95.240000	91.9500	93.7100	+1.737%	98,660	+0.181%
2025-11-05	91.1700	95.870000	91.1700	92.1100	+0.744%	148,817	+1.922%
2025-11-04	89.9800	92.059900	89.9200	91.4300	+0.883%	118,041	+2.680%
2025-11-03	90.5800	91.050000	89.4000	90.6300	-0.385%	99,363	+3.586%
2025-10-31	89.8900	91.270000	88.5550	90.9800	+1.213%	105,266	+3.188%
2025-10-30	87.1600	91.220000	87.1600	89.8900	+2.369%	97,363	+4.439%
2025-10-29	86.7600	93.390000	86.0400	87.8100	+0.504%	333,958	+6.913%
2025-10-28	87.6000	87.775000	86.6900	87.3700	-0.285%	64,220	+7.451%
2025-10-27	87.4200	87.980000	87.0700	87.6200	+0.137%	96,936	+7.144%
2025-10-24	89.7900	90.140000	87.1400	87.5000	-2.540%	170,544	+7.291%
2025-10-23	91.5250	91.525000	89.5900	89.7800	-0.675%	114,797	+4.567%
2025-10-22	89.7400	91.610000	89.7200	90.3900	+0.724%	145,455	+3.861%
2025-10-21	90.3600	91.510000	89.5400	89.7400	-0.686%	143,636	+4.613%
2025-10-20	91.8000	92.145000	90.1600	90.3600	-0.801%	112,331	+3.896%
2025-10-17	91.7300	93.134000	89.8200	91.0900	-0.914%	128,280	+3.063%
2025-10-16	94.4600	94.850000	91.9200	91.9300	-2.935%	251,518	+2.121%
2025-10-15	94.9500	95.370000	93.9400	94.7100	-0.069%	139,204	-0.876%
2025-10-14	93.4500	94.970000	93.3100	94.7750	+0.164%	72,559	-0.944%
2025-10-13	94.1200	95.390000	93.7900	94.6200	+0.982%	66,366	-0.782%
2025-10-10	95.0800	95.375000	93.0350	93.7000	-1.710%	70,954	+0.192%
2025-10-09	97.5000	97.500000	95.1700	95.3300	-1.954%	73,289	-1.521%
2025-10-08	98.6100	98.655000	96.0000	97.2300	-0.745%	123,943	-3.445%
2025-10-07	99.3800	99.520000	97.7200	97.9600	-1.379%	117,587	-4.165%
2025-10-06	96.3900	99.480000	95.8350	99.3300	+3.061%	169,808	-5.487%
2025-10-03	95.3800	97.840000	95.3400	96.3800	+1.017%	150,829	-2.594%
2025-10-02	93.5800	95.590000	93.5000	95.4100	+1.836%	106,718	-1.604%
2025-10-01	95.0000	95.285000	93.4450	93.6900	-1.607%	86,325	+0.203%
2025-09-30	95.3200	95.950000	93.8800	95.2200	-0.105%	84,772	-1.407%
2025-09-29	95.6900	95.690000	94.3400	95.3200	+0.369%	184,137	-1.511%
2025-09-26	94.4500	95.330000	94.2850	94.9700	+0.743%	45,606	-1.148%
2025-09-25	94.9100	94.910000	93.8350	94.2700	-0.940%	63,182	-0.414%
2025-09-24	93.8400	95.850000	93.8400	95.1650	+1.629%	103,710	-1.350%
2025-09-23	93.0100	93.810000	92.0450	93.6400	+0.429%	99,022	+0.256%
2025-09-22	93.0500	93.969900	92.3550	93.2400	-0.257%	101,942	+0.686%
2025-09-19	93.7300	94.480000	92.7500	93.4800	-0.394%	271,918	+0.428%
2025-09-18	93.0500	93.980000	91.8900	93.8500	+1.547%	58,086	+0.032%
2025-09-17	91.5700	93.200000	90.6300	92.4200	+1.360%	62,945	+1.580%
2025-09-16	89.8400	91.340000	89.2200	91.1800	+1.492%	80,391	+2.961%
2025-09-15	90.6900	90.790000	89.5700	89.8400	-0.133%	111,336	+4.497%
2025-09-12	92.0600	92.060000	89.9100	89.9600	-2.672%	62,657	+4.357%
2025-09-11	89.6400	92.772500	89.6400	92.4300	+3.170%	85,172	+1.569%
2025-09-10	91.5000	91.500000	88.8800	89.5900	-2.087%	149,885	+4.788%
2025-09-09	92.0000	92.000000	90.5650	91.5000	-0.759%	77,754	+2.601%
2025-09-08	90.9200	92.200000	90.3700	92.2000	+1.867%	74,785	+1.822%
2025-09-05	90.2300	90.660000	89.0900	90.5100	+0.533%	63,519	+3.723%
2025-09-04	90.0300	90.480000	89.6500	90.0300	-0.166%	155,096	+4.276%
2025-09-03	90.5900	90.950000	89.1775	90.1800	-0.376%	120,664	+4.103%
2025-09-02	89.0400	90.520000	89.0400	90.5200	+0.444%	81,629	+3.712%
2025-08-29	90.0500	90.120000	89.0000	90.1200	+0.017%	89,276	+4.172%
2025-08-28	89.9300	90.210000	89.2550	90.1050	+0.261%	46,285	+4.190%
2025-08-27	90.9000	91.250000	88.6700	89.8700	-1.599%	77,914	+4.462%
2025-08-26	92.0800	92.080000	90.1600	91.3300	-0.631%	93,054	+2.792%
2025-08-25	92.5400	92.540000	91.4700	91.9100	-0.595%	42,987	+2.143%
2025-08-22	91.2200	92.460000	90.5273	92.4600	+2.222%	72,077	+1.536%
2025-08-21	90.5300	91.400000	90.3300	90.4500	-0.221%	49,551	+3.792%
2025-08-20	90.9800	91.030000	89.4400	90.6500	+0.077%	42,580	+3.563%
2025-08-19	89.9400	90.760000	89.5600	90.5800	+0.432%	48,707	+3.643%
2025-08-18	88.6800	90.355000	88.6800	90.1900	+1.634%	54,377	+4.091%
2025-08-15	88.4600	90.019900	88.4600	88.7400	+0.390%	34,607	+5.792%
2025-08-14	88.8300	89.497100	88.3500	88.3950	-1.157%	48,630	+6.205%
2025-08-13	86.6200	89.430000	86.6200	89.4300	+3.507%	75,452	+4.976%
2025-08-12	85.5200	86.950000	85.3800	86.4000	+1.767%	44,530	+8.657%
2025-08-11	85.8100	86.100000	84.4950	84.9000	-0.899%	69,561	+10.577%
2025-08-08	87.0300	87.450000	85.4900	85.6700	-0.925%	86,675	+9.583%
2025-08-07	89.3000	89.300000	86.1100	86.4700	-3.017%	121,891	+8.569%
2025-08-06	88.4000	89.620000	87.5600	89.1600	+1.387%	70,783	+5.294%
2025-08-05	88.7100	88.710000	87.5500	87.9400	-1.069%	58,342	+6.755%
2025-08-04	89.0700	90.341400	88.0500	88.8900	+0.079%	71,792	+5.614%
2025-08-01	89.3600	89.460000	87.0700	88.8200	-1.443%	83,948	+5.697%
2025-07-31	92.0900	92.090000	90.0000	90.1200	-2.129%	71,034	+4.172%
2025-07-30	91.1200	92.820000	90.5700	92.0800	+1.309%	64,019	+1.955%
2025-07-29	92.2700	92.360000	90.8700	90.8900	-1.357%	50,866	+3.290%
2025-07-28	92.7000	92.710000	91.9250	92.1400	-0.604%	64,874	+1.888%
2025-07-25	93.2500	93.910000	92.3300	92.7000	-0.887%	40,874	+1.273%
2025-07-24	94.4700	95.400000	93.3500	93.5300	-0.838%	121,609	+0.374%
2025-07-23	93.3600	94.450000	91.7600	94.3200	+1.093%	71,182	-0.466%
2025-07-22	93.6000	94.209400	92.5400	93.3000	+0.215%	97,081	+0.622%
2025-07-21	93.1700	94.300000	92.6400	93.1000	-0.321%	54,963	+0.838%
2025-07-18	93.6800	93.890000	92.8550	93.4000	+0.322%	68,610	+0.514%
2025-07-17	91.8500	93.310000	90.7900	93.1000	+1.726%	62,034	+0.838%
2025-07-16	91.0600	92.120000	90.7324	91.5200	+0.549%	63,647	+2.579%
2025-07-15	93.1700	93.785000	91.0000	91.0200	-1.918%	91,328	+3.142%
2025-07-14	92.6500	93.980000	92.6500	92.8000	+0.292%	55,593	+1.164%
2025-07-11	93.2100	93.210000	91.6950	92.5300	-0.730%	56,983	+1.459%
2025-07-10	91.9900	94.780000	91.9900	93.2100	+2.238%	164,416	+0.719%
2025-07-09	91.9900	92.710000	91.1700	91.1700	-0.252%	67,404	+2.972%
2025-07-08	93.0600	93.320000	90.4100	91.4000	-1.900%	136,292	+2.713%
2025-07-07	93.3400	93.790000	92.8200	93.1700	-0.182%	81,321	+0.762%
2025-07-03	92.8600	94.050000	92.8600	93.3400	+0.985%	54,443	+0.579%
2025-07-02	92.0000	92.799900	91.5900	92.4300	+0.719%	92,096	+1.569%
2025-07-01	94.6300	95.350000	91.7500	91.7700	-3.359%	90,451	+2.299%
2025-06-30	95.9000	96.400000	94.9400	94.9600	-0.586%	177,915	-1.137%
2025-06-27	95.1200	96.000000	94.8400	95.5200	+0.622%	157,046	-1.717%
2025-06-26	93.7500	95.160000	92.8300	94.9300	+1.529%	93,100	-1.106%
2025-06-25	95.0400	95.040000	93.1700	93.5000	-1.392%	85,716	+0.406%
2025-06-24	94.4700	95.390000	93.1600	94.8200	+0.958%	123,418	-0.991%
2025-06-23	92.8500	94.079900	92.4500	93.9200	+0.718%	89,291	-0.043%
2025-06-20	92.8400	93.955000	92.1500	93.2500	+1.260%	209,999	+0.676%
2025-06-18	88.8300	92.120000	88.5100	92.0900	+3.600%	190,272	+1.944%
2025-06-17	87.3300	89.000000	87.3300	88.8900	+1.230%	287,517	+5.614%
2025-06-16	87.4300	88.800000	87.2800	87.8100	+0.896%	142,911	+6.913%
2025-06-13	86.9500	88.545000	86.8800	87.0300	-0.990%	160,478	+7.871%
2025-06-12	87.0200	88.000000	87.0200	87.9000	+0.780%	159,070	+6.803%
2025-06-11	88.5000	88.765000	87.1500	87.2200	-1.535%	142,834	+7.636%
2025-06-10	88.1700	88.970000	87.9800	88.5800	+0.306%	81,036	+5.983%
2025-06-09	89.6300	90.590000	88.1700	88.3100	-1.604%	120,535	+6.307%
2025-06-06	89.6100	90.360000	89.5450	89.7500	+1.058%	114,653	+4.602%
2025-06-05	88.8700	89.615000	88.6200	88.8100	+0.203%	197,231	+5.709%
2025-06-04	88.2000	89.340000	87.8400	88.6300	+0.785%	92,968	+5.924%
2025-06-03	89.0800	89.250000	87.9400	87.9400	-1.113%	59,247	+6.755%
2025-06-02	87.9300	89.090000	87.2500	88.9300	+0.919%	100,361	+5.566%
2025-05-30	87.6100	88.367500	86.7400	88.1200	+0.882%	63,473	+6.537%
2025-05-29	88.1100	88.110000	86.9300	87.3500	-0.183%	59,903	+7.476%
2025-05-28	88.4400	88.720000	87.3700	87.5100	-1.264%	57,271	+7.279%
2025-05-27	90.5300	90.530000	88.0200	88.6300	-0.661%	127,927	+5.924%
2025-05-23	88.3500	89.610000	88.1100	89.2200	0.000%	45,239	+5.223%
2025-05-22	89.6700	89.859744	88.8600	89.2200	-0.502%	45,140	+5.223%
2025-05-21	88.8900	91.225000	88.8100	89.6700	+0.414%	74,107	+4.695%
2025-05-20	89.2200	90.050000	88.8900	89.3000	+0.078%	40,913	+5.129%
2025-05-19	88.2000	89.230000	87.9800	89.2300	+0.135%	68,451	+5.211%
2025-05-16	88.5000	89.419900	88.5000	89.1100	+0.428%	88,438	+5.353%
2025-05-15	88.0400	89.015000	87.3600	88.7300	+0.249%	60,793	+5.804%
2025-05-14	87.9700	89.750700	87.9700	88.5100	-0.023%	76,324	+6.067%
2025-05-13	85.9300	89.950000	85.9300	88.5300	+2.679%	85,770	+6.043%
2025-05-12	89.5100	89.510000	86.0700	86.2200	-1.339%	63,995	+8.884%
2025-05-09	86.7500	87.689900	86.0300	87.3900	+2.032%	84,550	+7.426%
2025-05-08	86.4900	87.600000	84.1000	85.6500	+0.919%	71,002	+9.609%
2025-05-07	83.5600	86.300000	82.0650	84.8700	+2.290%	171,583	+10.616%
2025-05-06	83.1900	84.350000	82.7500	82.9700	-1.543%	89,003	+13.149%
2025-05-05	82.7500	84.800000	81.9200	84.2700	+1.007%	72,661	+11.404%
2025-05-02	82.0000	83.800000	81.7501	83.4300	+1.781%	68,277	+12.525%
2025-05-01	81.0000	82.760000	80.8200	81.9700	+1.763%	69,671	+14.530%
2025-04-30	80.5200	80.550000	79.3800	80.5500	-1.226%	68,015	+16.549%
2025-04-29	79.5800	81.620000	79.5800	81.5500	+2.001%	90,942	+15.120%
2025-04-28	80.1600	80.810000	79.0094	79.9500	+0.440%	49,325	+17.423%
2025-04-25	79.1400	79.875000	78.6800	79.6000	+0.862%	42,716	+17.940%
2025-04-24	78.2500	79.480000	77.3500	78.9200	+0.888%	59,266	+18.956%
2025-04-23	79.1400	79.140000	77.7900	78.2250	+2.322%	98,457	+20.013%
2025-04-22	76.4000	76.490000	75.1700	76.4500	+1.798%	94,808	+22.799%
2025-04-21	74.0600	75.360000	73.7412	75.1000	-0.033%	64,345	+25.007%
2025-04-17	72.9400	75.763000	72.7250	75.1250	+3.792%	105,088	+24.965%
2025-04-16	72.5100	73.015000	71.6000	72.3800	-1.113%	72,358	+29.704%
2025-04-15	71.6100	73.450000	71.6100	73.1950	+2.085%	98,985	+28.260%
2025-04-14	71.2100	72.550000	70.5400	71.7000	+2.093%	91,842	+30.934%
2025-04-11	71.8200	72.590000	69.5000	70.2300	-1.639%	228,086	+33.675%
2025-04-10	74.1700	74.170000	70.0200	71.4000	-4.660%	127,220	+31.485%
2025-04-09	71.1000	75.480000	68.0000	74.8900	+4.478%	328,162	+25.357%
2025-04-08	72.1300	75.355000	70.5700	71.6800	+0.646%	201,540	+30.971%
2025-04-07	70.0900	74.910000	69.0756	71.2200	-2.022%	222,076	+31.817%
2025-04-04	75.2300	76.530000	71.7450	72.6900	-6.844%	192,774	+29.151%
2025-04-03	78.6700	79.940000	77.2200	78.0300	-4.655%	78,342	+20.313%
2025-04-02	79.6500	81.930000	79.6500	81.8400	+2.128%	68,322	+14.712%
2025-04-01	81.5100	82.000000	78.8000	80.1350	-1.639%	194,972	+17.152%
2025-03-31	79.6800	81.810000	78.9850	81.4700	+1.394%	108,655	+15.233%
2025-03-28	80.4330	81.150000	78.5600	80.3500	-0.925%	150,053	+16.839%
2025-03-27	80.8400	81.770000	80.3550	81.1000	-0.258%	47,132	+15.758%
2025-03-26	81.9800	82.217100	80.5300	81.3100	-0.416%	88,632	+15.459%
2025-03-25	81.8600	82.000000	80.8200	81.6500	+0.468%	128,422	+14.979%
2025-03-24	79.4500	82.275000	79.4500	81.2700	+3.292%	133,140	+15.516%
2025-03-21	79.9500	79.950000	78.5700	78.6800	-1.748%	195,711	+19.319%
2025-03-20	80.5400	81.180000	79.8600	80.0800	-0.928%	114,253	+17.233%
2025-03-19	80.0600	81.485000	79.3800	80.8300	+0.962%	113,611	+16.145%
2025-03-18	79.6400	80.060000	77.8250	80.0600	+0.326%	102,372	+17.262%
2025-03-17	78.6100	80.370000	78.6100	79.8000	+2.203%	76,896	+17.644%
2025-03-14	76.0900	78.405000	76.0900	78.0800	+2.859%	81,425	+20.236%
2025-03-13	76.6300	78.315500	75.7000	75.9100	-1.620%	67,186	+23.673%
2025-03-12	77.7100	78.305000	76.4900	77.1600	-0.336%	121,933	+21.669%
2025-03-11	77.1600	78.889700	77.0100	77.4200	-0.693%	118,734	+21.261%
2025-03-10	81.1700	81.665000	77.5500	77.9600	-5.250%	151,901	+20.421%
2025-03-07	85.2600	85.900000	81.3750	82.2800	-3.507%	112,437	+14.098%
2025-03-06	85.0500	85.730000	84.2193	85.2700	-0.918%	125,215	+10.097%
2025-03-05	84.4900	86.240000	84.4900	86.0600	+2.343%	113,248	+9.087%
2025-03-04	86.1200	86.120000	82.5900	84.0900	-2.786%	163,647	+11.642%
2025-03-03	90.0400	90.040000	85.3250	86.5000	-2.940%	142,175	+8.532%
2025-02-28	84.9900	89.280000	83.4180	89.1200	+6.083%	226,256	+5.341%
2025-02-27	83.0000	85.380000	81.3400	84.0100	-4.534%	272,570	+11.749%
2025-02-26	87.2500	88.730000	87.2500	88.0000	+0.756%	93,859	+6.682%
2025-02-25	90.2200	90.608000	86.0600	87.3400	-3.534%	137,787	+7.488%
2025-02-24	90.0100	91.620000	88.1500	90.5400	+0.344%	189,658	+3.689%
2025-02-21	92.0400	92.040000	89.7200	90.2300	-1.667%	95,836	+4.045%
2025-02-20	92.0800	92.670000	91.0900	91.7600	-0.380%	63,822	+2.310%
2025-02-19	91.6000	93.190000	90.4700	92.1100	+1.264%	107,259	+1.922%