Dark

FWONK
Liberty Media Corporation Series C Liberty Formula One Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:54 PM EDT

102.78USD-0.068%(-0.07)3,508,490

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

100.00USD-2.771%(-2.85)1,214

After-hours

Aug 10, 2026 4:27:30 PM EDT

102.00USD-0.759%(-0.78)3,042

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	100.0000	103.2900	99.600000	102.7300	-0.117%	2,533,217	0.000%
2026-08-07	100.9900	103.3500	100.445000	102.8500	+3.170%	2,170,094	-0.117%
2026-08-06	96.6300	99.9800	96.520000	99.6900	+3.790%	3,030,587	+3.049%
2026-08-05	97.1700	97.1700	94.910000	96.0500	-0.394%	2,085,857	+6.955%
2026-08-04	97.6600	97.8000	96.270000	96.4300	-1.340%	2,573,336	+6.533%
2026-08-03	98.5400	99.3800	96.190000	97.7400	-0.397%	2,188,118	+5.105%
2026-07-31	100.1500	100.4825	97.380000	98.1300	-1.870%	1,702,918	+4.688%
2026-07-30	101.0400	101.2750	98.460000	100.0000	-1.855%	2,240,261	+2.730%
2026-07-29	101.6800	103.9050	100.630000	101.8900	+0.682%	3,139,912	+0.824%
2026-07-28	98.7850	101.7500	98.400000	101.2000	+2.919%	1,500,469	+1.512%
2026-07-27	97.7300	98.8700	96.990000	98.3300	+1.319%	1,336,439	+4.475%
2026-07-24	96.6300	97.2000	94.680000	97.0500	+0.591%	1,718,065	+5.853%
2026-07-23	96.5400	96.9900	95.190000	96.4800	-0.495%	1,208,669	+6.478%
2026-07-22	97.7300	98.8000	96.650000	96.9600	-0.975%	1,150,276	+5.951%
2026-07-21	98.5200	99.0000	96.975000	97.9150	-1.295%	1,030,944	+4.918%
2026-07-20	101.9400	103.2200	99.160000	99.2000	-2.935%	1,989,070	+3.558%
2026-07-17	99.0700	102.2975	98.660000	102.2000	+2.466%	2,777,286	+0.519%
2026-07-16	100.5700	101.1700	98.780000	99.7400	-0.260%	1,852,860	+2.998%
2026-07-15	100.9700	102.7400	98.050000	100.0000	-0.862%	2,893,704	+2.730%
2026-07-14	99.1300	101.8400	97.890000	100.8700	+1.234%	1,589,231	+1.844%
2026-07-13	96.0000	101.6600	95.990000	99.6400	+3.651%	2,820,804	+3.101%
2026-07-10	95.9400	96.6700	95.150100	96.1300	+0.229%	1,483,710	+6.866%
2026-07-09	95.9500	96.8600	94.325000	95.9100	-0.601%	1,999,185	+7.111%
2026-07-08	98.5800	98.5800	96.260000	96.4900	-2.368%	1,604,776	+6.467%
2026-07-07	99.2300	100.1100	98.655000	98.8300	-0.141%	1,644,467	+3.946%
2026-07-06	98.5000	100.2700	98.070000	98.9700	+0.477%	2,260,131	+3.799%
2026-07-02	98.2800	98.8800	97.180000	98.5000	+0.122%	1,434,166	+4.294%
2026-07-01	94.7700	99.5300	94.770000	98.3800	+3.406%	2,931,296	+4.422%
2026-06-30	93.4600	95.4800	92.185000	95.1400	+1.776%	2,758,914	+7.978%
2026-06-29	92.8900	93.6400	91.615000	93.4800	+1.421%	2,177,750	+9.895%
2026-06-26	90.9300	92.7400	90.390000	92.1700	+1.902%	3,226,394	+11.457%
2026-06-25	90.4500	92.5100	90.160000	90.4500	+0.467%	2,338,742	+13.577%
2026-06-24	89.7900	91.3600	89.250000	90.0300	+0.942%	5,107,273	+14.106%
2026-06-23	89.0300	90.4300	88.870000	89.1900	-0.179%	1,843,864	+15.181%
2026-06-22	90.6200	91.0850	89.000000	89.3500	-1.554%	1,913,002	+14.975%
2026-06-18	91.0900	91.5400	89.952281	90.7600	+0.454%	1,828,524	+13.189%
2026-06-17	89.7700	91.7700	89.700000	90.3500	+0.803%	1,891,083	+13.702%
2026-06-16	90.4000	90.5000	88.000000	89.6300	-0.455%	2,356,917	+14.616%
2026-06-15	89.6200	91.7300	89.165000	90.0400	+1.248%	2,306,527	+14.094%
2026-06-12	91.0300	91.2300	87.870000	88.9300	-1.648%	1,592,212	+15.518%
2026-06-11	88.5300	90.5600	87.500000	90.4200	+2.043%	1,525,974	+13.614%
2026-06-10	88.5900	89.3600	87.500000	88.6100	+0.722%	1,448,860	+15.935%
2026-06-09	87.2100	89.3200	86.915000	87.9750	+1.272%	1,617,854	+16.772%
2026-06-08	88.0100	88.3000	86.510000	86.8700	-0.924%	1,217,971	+18.257%
2026-06-05	85.1300	88.1950	85.130000	87.6800	+1.989%	2,123,911	+17.165%
2026-06-04	87.6900	89.4700	85.560000	85.9700	-1.047%	1,762,718	+19.495%
2026-06-03	89.1200	89.1200	85.407000	86.8800	-2.732%	1,818,523	+18.244%
2026-06-02	90.9000	91.1900	88.990000	89.3200	-1.932%	1,302,208	+15.013%
2026-06-01	91.2700	91.6000	89.770000	91.0800	+0.319%	1,118,515	+12.791%
2026-05-29	90.7100	92.0200	89.730000	90.7900	-0.297%	2,871,638	+13.151%
2026-05-28	89.5600	91.2150	89.155000	91.0600	+0.808%	1,585,716	+12.816%
2026-05-27	91.5900	92.7250	90.020000	90.3300	-1.181%	1,373,524	+13.727%
2026-05-26	88.5600	91.6600	88.280000	91.4100	+3.218%	2,069,441	+12.384%
2026-05-22	89.2000	89.7200	87.655000	88.5600	-0.717%	1,594,631	+16.000%
2026-05-21	90.1300	90.6300	88.610000	89.2000	-1.371%	2,049,359	+15.168%
2026-05-20	89.1500	91.0300	89.010000	90.4400	+0.511%	2,436,706	+13.589%
2026-05-19	90.9900	91.1700	88.920000	89.9800	-1.110%	1,664,722	+14.170%
2026-05-18	89.3200	92.4000	89.320000	90.9900	+1.619%	1,347,523	+12.903%
2026-05-15	91.0300	91.5700	89.420000	89.5400	-1.788%	1,797,704	+14.731%
2026-05-14	91.6900	92.8700	91.060000	91.1700	-0.751%	1,699,198	+12.680%
2026-05-13	90.1000	92.6475	87.950000	91.8600	+1.290%	2,772,896	+11.833%
2026-05-12	92.6400	92.8200	90.620000	90.6900	-2.232%	3,127,039	+13.276%
2026-05-11	93.9400	95.5900	92.210000	92.7600	-1.789%	2,537,474	+10.748%
2026-05-08	93.8000	96.0200	93.500000	94.4500	+1.038%	2,735,691	+8.767%
2026-05-07	89.0000	93.7500	87.910000	93.4800	+5.436%	2,565,915	+9.895%
2026-05-06	87.8100	89.8250	87.555000	88.6600	+1.442%	1,766,685	+15.870%
2026-05-05	88.0800	88.9000	87.130000	87.4000	-0.873%	1,131,248	+17.540%
2026-05-04	88.5400	90.0599	87.660000	88.1700	+0.262%	1,841,870	+16.514%
2026-05-01	88.1500	90.0300	87.040000	87.9400	+2.315%	2,286,023	+16.818%
2026-04-30	85.1600	85.9900	84.600000	85.9500	+1.011%	3,050,582	+19.523%
2026-04-29	85.4900	85.9700	84.260000	85.0900	-1.104%	1,433,316	+20.731%
2026-04-28	87.0700	87.8850	85.980000	86.0400	-0.773%	2,408,392	+19.398%
2026-04-27	88.2600	89.6500	86.670000	86.7100	-2.133%	1,767,817	+18.475%
2026-04-24	88.5700	88.9725	87.060000	88.6000	-0.079%	4,195,092	+15.948%
2026-04-23	87.8400	89.4300	87.240000	88.6700	+0.910%	1,314,786	+15.857%
2026-04-22	88.3900	88.7950	85.810000	87.8700	0.000%	2,647,684	+16.911%
2026-04-21	89.7400	90.3700	87.485000	87.8700	-2.247%	1,564,423	+16.911%
2026-04-20	90.1400	91.3852	89.630000	89.8900	-0.652%	1,894,609	+14.284%
2026-04-17	90.0400	92.3100	90.040000	90.4800	+0.600%	1,115,617	+13.539%
2026-04-16	90.6600	91.5200	88.740000	89.9400	-0.586%	1,749,494	+14.221%
2026-04-15	91.2000	91.9850	90.230000	90.4700	-0.331%	1,459,858	+13.551%
2026-04-14	90.4100	91.5550	90.240000	90.7700	+0.099%	1,163,125	+13.176%
2026-04-13	88.2400	91.1600	88.240000	90.6800	+2.152%	1,511,856	+13.288%
2026-04-10	88.6400	89.5000	88.460000	88.7700	+0.147%	2,258,057	+15.726%
2026-04-09	87.7800	88.9200	86.760000	88.6400	+0.544%	2,069,559	+15.896%
2026-04-08	88.4800	89.7100	87.975000	88.1600	+1.919%	3,443,155	+16.527%
2026-04-07	85.9000	86.8100	85.020000	86.5000	+0.348%	1,367,622	+18.763%
2026-04-06	87.8150	87.9400	86.160000	86.2000	-1.889%	1,196,742	+19.176%
2026-04-02	85.3000	88.4600	85.155000	87.8600	+2.929%	1,141,635	+16.925%
2026-04-01	87.0100	88.7999	85.160000	85.3600	+0.400%	2,310,071	+20.349%
2026-03-31	83.7200	86.1500	83.035000	85.0200	+2.718%	2,274,372	+20.830%
2026-03-30	81.6300	84.3000	80.370600	82.7700	+1.397%	1,419,848	+24.115%
2026-03-27	82.9600	83.8700	80.150000	81.6300	-2.052%	1,682,897	+25.848%
2026-03-26	83.2600	84.6900	82.850000	83.3400	+0.060%	1,378,515	+23.266%
2026-03-25	84.0500	85.0000	81.905000	83.2900	-0.132%	1,523,926	+23.340%
2026-03-24	82.4500	83.7800	82.040000	83.4000	+0.798%	1,530,410	+23.177%
2026-03-23	82.1400	83.9100	82.080000	82.7400	+1.621%	1,892,924	+24.160%
2026-03-20	83.2700	84.1500	81.240000	81.4200	-2.386%	1,787,686	+26.173%
2026-03-19	84.5800	85.8500	82.810000	83.4100	-2.078%	1,632,172	+23.163%
2026-03-18	87.2000	88.0000	84.810000	85.1800	-3.006%	2,491,549	+20.603%
2026-03-17	87.4800	89.1900	87.480000	87.8200	+0.723%	2,001,325	+16.978%
2026-03-16	84.7300	87.3400	83.310000	87.1900	+4.219%	2,529,473	+17.823%
2026-03-13	85.5600	87.9400	83.080000	83.6600	-1.796%	4,450,366	+22.795%
2026-03-12	84.0400	86.0400	83.990000	85.1900	+1.116%	2,512,965	+20.589%
2026-03-11	85.7300	86.7090	83.580000	84.2500	-2.046%	1,899,331	+21.935%
2026-03-10	84.3700	86.8500	84.330000	86.0100	+1.883%	2,200,769	+19.440%
2026-03-09	83.4200	84.6850	82.290000	84.4200	+0.776%	2,315,045	+21.689%
2026-03-06	83.4500	85.1600	81.275000	83.7700	-0.250%	3,412,636	+22.633%
2026-03-05	85.5400	86.8800	83.650000	83.9800	-1.755%	2,602,591	+22.327%
2026-03-04	88.5200	88.9600	84.780000	85.4800	-3.750%	3,554,806	+20.180%
2026-03-03	90.2900	90.6250	86.120000	88.8100	-2.503%	2,402,564	+15.674%
2026-03-02	91.5200	92.4900	88.330000	91.0900	-0.546%	2,196,974	+12.779%
2026-02-27	86.7800	93.2250	86.780000	91.5900	+5.835%	4,970,892	+12.163%
2026-02-26	86.2600	91.7500	86.260000	86.5400	-3.080%	4,626,570	+18.708%
2026-02-25	87.1700	89.5000	85.690000	89.2900	+2.432%	2,622,588	+15.052%
2026-02-24	88.2600	88.7700	87.010000	87.1700	-0.729%	1,400,430	+17.850%
2026-02-23	89.9100	90.4200	87.790000	87.8100	-2.693%	2,351,918	+16.991%
2026-02-20	90.4300	90.9400	89.290000	90.2400	+0.144%	1,364,246	+13.841%
2026-02-19	89.9900	91.0500	89.557500	90.1100	+0.760%	1,270,222	+14.005%
2026-02-18	86.6100	89.7800	86.610000	89.4300	+3.101%	1,672,290	+14.872%
2026-02-17	85.6300	87.7600	85.510000	86.7400	+1.391%	1,646,939	+18.434%
2026-02-13	85.0600	86.3700	83.020000	85.5500	+0.884%	2,360,341	+20.082%
2026-02-12	85.6000	85.8100	83.335000	84.8000	-0.259%	3,410,684	+21.144%
2026-02-11	85.5600	86.5000	84.530000	85.0200	-0.828%	1,142,020	+20.830%
2026-02-10	84.8200	86.3500	84.570000	85.7300	+1.564%	1,830,950	+19.830%
2026-02-09	85.4100	85.4300	83.865000	84.4100	-0.985%	1,504,596	+21.704%
2026-02-06	86.7900	87.7500	84.470000	85.2500	-2.191%	3,164,992	+20.504%
2026-02-05	87.6200	88.1400	86.320000	87.1600	+0.184%	1,824,406	+17.864%
2026-02-04	85.7900	88.5200	85.110000	87.0000	+1.434%	1,930,442	+18.080%
2026-02-03	85.1400	85.8300	82.900000	85.7700	+0.316%	1,989,222	+19.774%
2026-02-02	86.4000	86.9600	84.170000	85.5000	-1.747%	2,895,525	+20.152%
2026-01-30	87.5500	88.4600	86.000000	87.0200	-0.218%	3,582,025	+18.053%
2026-01-29	87.9900	88.9450	85.750000	87.2100	-0.932%	3,106,841	+17.796%
2026-01-28	89.3300	89.7400	87.970000	88.0300	-1.190%	1,796,524	+16.699%
2026-01-27	89.6100	90.2500	88.305000	89.0900	-0.669%	1,690,007	+15.310%
2026-01-26	88.5800	90.3550	88.260000	89.6900	+1.128%	1,383,868	+14.539%
2026-01-23	87.0100	88.9200	86.715000	88.6900	+1.488%	1,315,356	+15.830%
2026-01-22	89.5000	90.3800	87.100100	87.3900	-2.358%	1,844,511	+17.553%
2026-01-21	89.9800	90.0250	88.089000	89.5000	+0.370%	1,702,564	+14.782%
2026-01-20	88.8000	90.4200	88.120000	89.1700	-0.118%	1,500,825	+15.207%
2026-01-16	90.1500	90.1650	88.060000	89.2750	-1.354%	2,308,495	+15.071%
2026-01-15	89.2600	91.6200	89.260000	90.5000	+1.185%	2,716,988	+13.514%
2026-01-14	90.6300	91.3400	89.140000	89.4400	-1.487%	1,907,078	+14.859%
2026-01-13	90.1200	91.6779	89.180000	90.7900	+0.243%	2,074,563	+13.151%
2026-01-12	90.8200	92.9900	90.110000	90.5700	+0.321%	1,701,476	+13.426%
2026-01-09	91.4200	91.9352	89.895000	90.2800	-1.171%	1,522,140	+13.790%
2026-01-08	92.2500	93.2500	91.350000	91.3500	-1.478%	1,317,528	+12.458%
2026-01-07	95.9000	95.9500	91.580000	92.7200	-3.164%	2,162,866	+10.796%
2026-01-06	98.1800	99.2400	94.700000	95.7500	-2.545%	1,741,610	+7.290%
2026-01-05	97.5900	98.9200	97.315000	98.2500	+0.214%	966,718	+4.560%
2026-01-02	97.9800	99.0400	96.765000	98.0400	-0.477%	842,515	+4.784%
2025-12-31	98.2100	98.9100	97.630000	98.5100	+0.305%	1,055,460	+4.284%
2025-12-30	97.8400	98.7700	97.650000	98.2100	+0.378%	645,363	+4.602%
2025-12-29	97.0300	98.5900	96.870000	97.8400	+0.731%	2,181,767	+4.998%
2025-12-26	96.6200	97.8300	96.470000	97.1300	+0.310%	339,679	+5.765%
2025-12-24	96.5400	97.3600	96.270000	96.8300	+0.114%	187,024	+6.093%
2025-12-23	97.6100	97.9700	96.520000	96.7200	-0.627%	746,701	+6.214%
2025-12-22	97.1900	98.3600	96.920000	97.3300	+0.154%	867,279	+5.548%
2025-12-19	96.0300	97.9900	95.720000	97.1800	+1.145%	1,798,244	+5.711%
2025-12-18	97.2900	98.2100	95.540000	96.0800	-0.836%	1,204,102	+6.921%
2025-12-17	95.7900	97.8500	95.190000	96.8900	+1.148%	2,141,448	+6.027%
2025-12-16	94.7300	96.2300	94.585000	95.7900	+1.002%	1,704,854	+7.245%
2025-12-15	93.7700	95.9350	92.350000	94.8400	+1.141%	1,885,937	+8.319%
2025-12-12	94.3300	94.8000	93.470000	93.7700	+0.192%	999,435	+9.555%
2025-12-11	92.6000	94.2600	91.455000	93.5900	+1.398%	1,667,202	+9.766%
2025-12-10	92.6900	92.9700	91.365000	92.3000	-0.216%	1,661,337	+11.300%
2025-12-09	90.7400	93.3700	90.580000	92.5000	+2.142%	1,604,257	+11.059%
2025-12-08	92.0200	92.2500	90.270000	90.5600	-1.779%	2,182,936	+13.439%
2025-12-05	93.1800	93.5610	92.030000	92.2000	-1.147%	1,409,944	+11.421%
2025-12-04	92.6000	93.3950	91.650000	93.2700	+1.062%	1,897,151	+10.143%
2025-12-03	92.8700	94.5100	92.210000	92.2900	-1.157%	1,323,667	+11.312%
2025-12-02	95.4600	96.6200	93.250000	93.3700	-1.508%	1,191,338	+10.025%
2025-12-01	95.3800	96.5150	94.330000	94.8000	-1.229%	1,580,095	+8.365%
2025-11-28	96.2600	96.5500	94.670000	95.9800	+0.355%	658,169	+7.033%
2025-11-26	94.8000	96.1400	94.460000	95.6400	+1.583%	1,330,163	+7.413%
2025-11-25	93.5900	94.9600	93.360000	94.1500	+1.171%	1,594,119	+9.113%
2025-11-24	93.1200	94.6150	92.560000	93.0600	-0.492%	2,555,948	+10.391%
2025-11-21	94.0500	94.8500	92.960000	93.5200	-0.203%	1,453,197	+9.848%
2025-11-20	96.9500	97.1000	93.470000	93.7100	-2.365%	2,493,130	+9.625%
2025-11-19	97.1900	97.7825	95.850000	95.9800	-0.775%	972,117	+7.033%
2025-11-18	97.5700	99.1199	96.145000	96.7300	-1.023%	951,377	+6.203%
2025-11-17	98.5400	99.1300	97.495000	97.7300	-1.093%	1,858,627	+5.116%
2025-11-14	100.6000	100.7200	97.850000	98.8100	-1.906%	1,487,948	+3.967%
2025-11-13	101.0400	102.5050	100.420000	100.7300	-0.866%	885,177	+1.986%
2025-11-12	102.0100	104.0400	101.455000	101.6100	-0.382%	1,552,503	+1.102%
2025-11-11	102.0900	102.4100	100.000000	102.0000	+0.137%	1,166,827	+0.716%
2025-11-10	102.3800	104.6450	101.590000	101.8600	-0.137%	1,711,351	+0.854%
2025-11-07	102.9500	103.3750	100.220000	102.0000	-1.182%	1,899,612	+0.716%
2025-11-06	100.9500	105.0400	100.630000	103.2200	+1.785%	2,883,847	-0.475%
2025-11-05	99.3100	105.4100	99.310000	101.4100	+0.655%	2,137,959	+1.302%
2025-11-04	98.7700	101.2100	97.670000	100.7500	+1.084%	1,439,238	+1.965%
2025-11-03	99.4700	99.8200	97.860000	99.6700	-0.180%	1,375,358	+3.070%
2025-10-31	97.5000	100.2600	96.515000	99.8500	+1.360%	2,090,630	+2.884%
2025-10-30	95.5900	99.8500	95.110000	98.5100	+2.647%	1,388,750	+4.284%
2025-10-29	94.9800	102.4300	93.410000	95.9700	+0.963%	3,508,046	+7.044%
2025-10-28	94.6300	95.4300	93.510000	95.0550	+0.227%	1,080,790	+8.074%
2025-10-27	95.6700	95.6700	94.360000	94.8400	+0.201%	1,333,149	+8.319%
2025-10-24	97.4100	97.7350	94.310000	94.6500	-2.443%	1,677,209	+8.537%
2025-10-23	97.5300	98.3500	96.760000	97.0200	-0.777%	1,482,619	+5.885%
2025-10-22	97.3500	99.5000	97.020000	97.7800	+0.659%	1,095,163	+5.062%
2025-10-21	98.2500	99.8000	96.910000	97.1400	-0.898%	1,198,381	+5.755%
2025-10-20	99.3200	100.1973	97.830000	98.0200	-0.940%	1,059,870	+4.805%
2025-10-17	99.0000	101.4824	97.500000	98.9500	-1.425%	2,126,808	+3.820%
2025-10-16	104.4300	104.5150	100.000000	100.3800	-3.080%	1,569,294	+2.341%
2025-10-15	103.4200	104.2900	102.600000	103.5700	-0.145%	829,273	-0.811%
2025-10-14	103.2400	104.1400	102.230000	103.7200	-0.298%	914,547	-0.954%
2025-10-13	104.2300	105.6900	103.190000	104.0300	+0.804%	1,101,612	-1.250%
2025-10-10	104.8600	105.8799	102.230000	103.2000	-1.611%	796,863	-0.455%
2025-10-09	107.0000	107.0000	104.770000	104.8900	-1.733%	596,042	-2.059%
2025-10-08	106.7600	107.9150	105.000000	106.7400	+0.019%	1,397,085	-3.757%
2025-10-07	108.0000	109.3626	106.290000	106.7200	-1.486%	3,041,206	-3.739%
2025-10-06	105.1900	108.4600	104.150000	108.3300	+3.339%	1,305,245	-5.169%
2025-10-03	104.4200	106.5130	104.050000	104.8300	+0.653%	1,367,269	-2.003%
2025-10-02	102.6850	104.2900	102.270000	104.1500	+1.630%	1,049,187	-1.363%
2025-10-01	103.6800	104.2900	102.020000	102.4800	-1.886%	1,191,239	+0.244%
2025-09-30	103.7300	104.9500	102.630000	104.4500	+0.163%	1,382,654	-1.647%
2025-09-29	105.0000	105.8800	103.760000	104.2800	-0.619%	1,278,567	-1.486%
2025-09-26	104.4500	104.9800	103.900000	104.9300	+0.933%	921,604	-2.097%
2025-09-25	104.2200	104.2200	102.925000	103.9600	-0.783%	1,041,036	-1.183%
2025-09-24	103.5400	105.7800	103.330000	104.7800	+1.669%	1,163,963	-1.956%
2025-09-23	103.0800	103.6400	101.430000	103.0600	+0.253%	807,643	-0.320%
2025-09-22	102.8400	103.9800	101.780000	102.8000	-0.839%	814,174	-0.068%
2025-09-19	104.1600	104.4000	102.325000	103.6700	-0.010%	1,995,375	-0.907%
2025-09-18	101.9800	103.7600	101.020000	103.6800	+1.627%	837,134	-0.916%
2025-09-17	100.6600	103.0800	100.220000	102.0200	+1.512%	977,426	+0.696%
2025-09-16	98.8800	100.8500	98.210000	100.5000	+1.587%	846,123	+2.219%
2025-09-15	99.8100	100.4600	98.850000	98.9300	-0.513%	1,126,173	+3.841%
2025-09-12	101.9800	102.0600	99.320000	99.4400	-2.643%	1,004,188	+3.309%
2025-09-11	98.5100	102.4500	98.510000	102.1400	+3.307%	835,017	+0.578%
2025-09-10	101.3800	101.5600	97.850000	98.8700	-2.582%	859,000	+3.904%
2025-09-09	102.0000	102.4750	100.290000	101.4900	-0.344%	882,548	+1.222%
2025-09-08	100.7600	101.8800	99.920000	101.8400	+1.082%	854,972	+0.874%
2025-09-05	99.9800	100.7500	98.690000	100.7500	+1.084%	708,686	+1.965%
2025-09-04	100.0800	100.5600	99.320000	99.6700	-0.370%	731,890	+3.070%
2025-09-03	101.0800	101.3500	99.120000	100.0400	-1.019%	708,441	+2.689%
2025-09-02	98.9300	101.2100	98.540000	101.0700	+1.171%	940,850	+1.642%
2025-08-29	100.0000	100.3300	99.090000	99.9000	-0.170%	818,773	+2.833%
2025-08-28	100.0100	100.3300	99.089000	100.0700	+0.250%	860,068	+2.658%
2025-08-27	100.9300	101.3600	98.500000	99.8200	-1.597%	1,219,150	+2.915%
2025-08-26	102.4300	102.4300	100.160000	101.4400	-0.967%	2,188,117	+1.272%
2025-08-25	102.9400	102.9400	101.800000	102.4300	-0.495%	594,621	+0.293%
2025-08-22	101.9500	103.0800	101.305000	102.9400	+1.549%	685,881	-0.204%
2025-08-21	101.5300	102.6200	100.010000	101.3700	-0.295%	1,039,622	+1.342%
2025-08-20	101.1100	101.9800	100.130000	101.6700	-0.010%	1,117,308	+1.043%
2025-08-19	100.7000	101.7400	100.180000	101.6800	+0.863%	905,325	+1.033%
2025-08-18	99.1900	101.2650	99.110000	100.8100	+1.388%	1,065,855	+1.905%
2025-08-15	98.8200	100.8100	98.080000	99.4300	+0.775%	650,098	+3.319%
2025-08-14	99.3900	99.8700	98.625000	98.6650	-1.384%	622,345	+4.120%
2025-08-13	96.9300	100.1200	96.720000	100.0500	+3.593%	1,419,660	+2.679%
2025-08-12	95.7800	97.3500	95.460000	96.5800	+1.482%	792,456	+6.368%
2025-08-11	96.0100	96.7200	94.571700	95.1700	-0.865%	1,146,261	+7.944%
2025-08-08	97.1000	97.5650	95.401000	96.0000	-1.133%	1,827,555	+7.010%
2025-08-07	98.6600	99.6800	96.110000	97.1000	-2.598%	1,682,043	+5.798%
2025-08-06	98.5700	100.1850	97.720000	99.6900	+1.393%	1,047,388	+3.049%
2025-08-05	99.3000	99.5600	97.310000	98.3200	-0.947%	909,230	+4.485%
2025-08-04	99.4600	100.4900	97.930000	99.2600	+0.323%	1,618,813	+3.496%
2025-08-01	99.9000	99.9000	97.010000	98.9400	-1.405%	1,011,309	+3.831%
2025-07-31	102.1700	102.5700	100.000000	100.3500	-2.174%	1,062,106	+2.372%
2025-07-30	101.7900	103.1800	101.370000	102.5800	+1.304%	853,316	+0.146%
2025-07-29	102.6900	102.7550	101.090000	101.2600	-1.036%	619,496	+1.452%
2025-07-28	102.2200	102.7500	101.755000	102.3200	-0.360%	979,176	+0.401%
2025-07-25	103.4600	104.7899	102.186700	102.6900	-0.629%	635,649	+0.039%
2025-07-24	104.4400	105.9300	103.040000	103.3400	-1.205%	1,003,722	-0.590%
2025-07-23	103.2400	104.7100	101.580000	104.6000	+1.622%	1,346,068	-1.788%
2025-07-22	103.3500	104.4999	102.715000	102.9300	+0.078%	1,308,161	-0.194%
2025-07-21	103.5100	104.3600	102.500000	102.8500	-0.599%	850,232	-0.117%
2025-07-18	104.4800	104.7300	102.850000	103.4700	+0.184%	743,573	-0.715%
2025-07-17	101.5100	103.4800	101.350000	103.2800	+1.934%	931,668	-0.533%
2025-07-16	101.0600	102.9100	100.390100	101.3200	+0.416%	588,215	+1.392%
2025-07-15	103.6700	104.7900	100.660000	100.9000	-2.219%	834,441	+1.814%
2025-07-14	104.5000	104.8150	103.000000	103.1900	-0.126%	702,009	-0.446%
2025-07-11	104.0300	104.0500	102.340000	103.3200	-0.654%	720,538	-0.571%
2025-07-10	103.8200	105.7000	102.905000	104.0000	+2.524%	1,087,850	-1.221%
2025-07-09	101.7300	103.2300	100.900000	101.4400	-0.108%	698,864	+1.272%
2025-07-08	103.0000	103.6600	100.390000	101.5500	-1.475%	1,036,888	+1.162%
2025-07-07	102.7700	103.7600	102.590000	103.0700	+0.068%	1,092,379	-0.330%
2025-07-03	102.7000	104.2628	102.623000	103.0000	+0.488%	656,659	-0.262%
2025-07-02	101.7700	102.7158	101.000000	102.5000	+0.668%	1,089,252	+0.224%
2025-07-01	104.2600	105.5000	101.320000	101.8200	-2.565%	1,361,587	+0.894%
2025-06-30	105.8900	106.2600	104.300000	104.5000	-0.731%	1,563,882	-1.694%
2025-06-27	104.9800	105.3800	104.090000	105.2700	+0.463%	1,440,053	-2.413%
2025-06-26	103.6200	104.8800	102.420300	104.7850	+0.949%	723,055	-1.961%
2025-06-25	104.1600	104.8000	102.950000	103.8000	-1.133%	838,344	-1.031%
2025-06-24	103.8700	106.0000	103.160000	104.9900	+0.681%	1,201,350	-2.153%
2025-06-23	103.2000	104.5200	102.935000	104.2800	+0.793%	1,343,484	-1.486%
2025-06-20	102.0300	103.8000	101.260000	103.4600	+1.461%	1,712,686	-0.706%
2025-06-18	98.8300	102.5550	98.300000	101.9700	+2.782%	1,448,327	+0.745%
2025-06-17	96.6900	99.4300	96.590000	99.2100	+1.702%	1,327,717	+3.548%
2025-06-16	97.1700	98.5700	97.100000	97.5500	+0.858%	881,751	+5.310%
2025-06-13	96.3300	98.2800	96.133200	96.7200	-0.729%	957,932	+6.214%
2025-06-12	97.0800	97.5400	96.730000	97.4300	+0.423%	544,774	+5.440%
2025-06-11	97.7200	98.3900	96.550000	97.0200	-0.757%	836,258	+5.885%
2025-06-10	97.8700	98.5700	97.090000	97.7600	+0.082%	667,625	+5.084%
2025-06-09	99.0600	100.7100	97.365000	97.6800	-1.313%	775,306	+5.170%
2025-06-06	98.1900	99.3750	98.190000	98.9800	+1.021%	671,246	+3.789%
2025-06-05	97.5400	98.5400	97.270000	97.9800	+0.544%	664,159	+4.848%
2025-06-04	96.3700	98.3500	96.201300	97.4500	+1.016%	693,482	+5.418%
2025-06-03	97.3000	97.5300	96.400000	96.4700	-1.006%	810,081	+6.489%
2025-06-02	96.3300	97.4900	95.450000	97.4500	+0.953%	982,645	+5.418%
2025-05-30	95.7500	96.7000	94.485000	96.5300	+1.142%	2,231,580	+6.423%
2025-05-29	96.1200	96.4600	95.020000	95.4400	-0.031%	862,608	+7.638%
2025-05-28	96.9400	97.1600	95.345000	95.4700	-1.272%	737,757	+7.604%
2025-05-27	98.4800	98.4800	96.000000	96.7000	-0.606%	1,351,320	+6.236%
2025-05-23	95.9800	97.7950	95.710000	97.2900	+0.082%	694,281	+5.592%
2025-05-22	97.4900	97.6300	96.517500	97.2100	-0.491%	757,310	+5.678%
2025-05-21	97.2500	99.1500	96.675000	97.6900	+0.878%	860,540	+5.159%
2025-05-20	96.5800	96.9700	96.010000	96.8400	+0.259%	514,939	+6.082%
2025-05-19	95.8400	96.7000	95.220000	96.5900	-0.124%	747,952	+6.357%
2025-05-16	97.0400	97.1270	96.000000	96.7100	0.000%	813,074	+6.225%
2025-05-15	96.9000	97.3600	95.430000	96.7100	-0.196%	980,559	+6.225%
2025-05-14	96.0500	98.3700	95.830000	96.9000	+0.435%	1,376,345	+6.017%
2025-05-13	94.4100	98.3500	92.630000	96.4800	+2.518%	1,363,485	+6.478%
2025-05-12	96.5700	96.8900	94.000000	94.1100	-1.290%	1,383,587	+9.159%
2025-05-09	94.9200	96.1300	93.925000	95.3400	+1.523%	1,114,662	+7.751%
2025-05-08	94.2300	96.1400	92.730000	93.9100	+0.396%	1,173,369	+9.392%
2025-05-07	90.9800	94.8200	89.360000	93.5400	+2.375%	1,565,562	+9.825%
2025-05-06	91.7200	92.5200	90.740000	91.3700	-0.598%	1,371,898	+12.433%
2025-05-05	90.5400	92.9900	89.650000	91.9200	+0.569%	1,261,382	+11.760%
2025-05-02	90.8600	92.1700	89.560000	91.4000	+1.646%	1,152,927	+12.396%
2025-05-01	89.4700	90.8299	88.550000	89.9200	+1.410%	1,335,021	+14.246%
2025-04-30	88.3700	88.7900	86.640000	88.6700	-0.683%	1,433,411	+15.857%
2025-04-29	87.5700	89.9500	87.515000	89.2800	+1.662%	1,268,200	+15.065%
2025-04-28	87.9000	88.6300	86.660000	87.8200	+0.217%	981,380	+16.978%
2025-04-25	86.6200	88.1700	86.510000	87.6300	+0.632%	877,543	+17.232%
2025-04-24	85.9100	87.7600	84.320000	87.0800	+0.566%	767,274	+17.972%
2025-04-23	86.4400	87.5007	85.695000	86.5900	+2.631%	1,530,657	+18.640%
2025-04-22	84.1400	84.6100	83.080000	84.3700	+1.382%	921,138	+21.761%
2025-04-21	82.0900	83.5200	81.895000	83.2200	+0.519%	1,486,466	+23.444%
2025-04-17	80.2900	83.6000	79.955000	82.7900	+3.786%	1,238,805	+24.085%
2025-04-16	79.8400	80.3800	78.280000	79.7700	-0.611%	795,548	+28.783%
2025-04-15	78.8400	80.5950	78.050000	80.2600	+2.255%	1,039,002	+27.997%
2025-04-14	78.5100	79.6450	77.000000	78.4900	+1.684%	1,599,161	+30.883%
2025-04-11	78.5700	79.5400	76.055000	77.1900	-1.506%	1,574,783	+33.087%
2025-04-10	80.7100	80.9750	76.900000	78.3700	-4.415%	1,927,416	+31.083%
2025-04-09	79.1500	82.9200	75.260000	81.9900	+3.340%	2,867,542	+25.296%
2025-04-08	81.2500	83.7900	78.130000	79.3400	+0.341%	1,761,433	+29.481%
2025-04-07	77.9800	82.9900	76.990000	79.0700	-1.776%	2,071,208	+29.923%
2025-04-04	84.0100	85.0675	79.840000	80.5000	-7.162%	2,259,565	+27.615%
2025-04-03	86.7500	88.6250	85.030000	86.7100	-3.709%	1,190,833	+18.475%
2025-04-02	87.7500	90.2000	87.291800	90.0500	+1.305%	755,686	+14.081%
2025-04-01	89.8700	89.8700	86.960000	88.8900	-1.244%	1,282,587	+15.570%
2025-03-31	87.5400	90.4500	87.290000	90.0100	+1.214%	1,556,273	+14.132%
2025-03-28	88.8000	89.3200	86.990000	88.9300	-0.481%	1,379,292	+15.518%
2025-03-27	88.7800	89.7700	88.390000	89.3600	+0.179%	867,718	+14.962%
2025-03-26	89.8100	90.5100	88.560000	89.2000	-0.646%	723,325	+15.168%
2025-03-25	89.0700	89.8100	88.400000	89.7800	+0.899%	852,932	+14.424%
2025-03-24	86.7600	89.8050	86.760000	88.9800	+3.610%	1,308,777	+15.453%
2025-03-21	86.1200	86.8800	85.530000	85.8800	-1.367%	1,700,125	+19.620%
2025-03-20	87.6900	88.4600	86.930000	87.0700	-1.371%	1,425,997	+17.986%
2025-03-19	87.1700	89.0500	86.950000	88.2800	+0.857%	1,524,641	+16.368%
2025-03-18	86.8900	87.8050	85.600000	87.5300	-0.148%	1,081,408	+17.365%
2025-03-17	86.0500	88.3200	86.000000	87.6600	+1.978%	1,311,154	+17.191%
2025-03-14	84.3400	86.2900	84.250000	85.9600	+2.971%	1,614,370	+19.509%
2025-03-13	84.4900	85.7000	83.080000	83.4800	-1.324%	1,125,407	+23.059%
2025-03-12	85.5500	85.8650	83.705000	84.6000	-0.212%	1,229,990	+21.430%
2025-03-11	84.6600	86.3200	84.140000	84.7800	-0.435%	1,273,259	+21.172%
2025-03-10	88.0200	88.8900	84.460000	85.1500	-4.605%	1,643,702	+20.646%
2025-03-07	91.7500	92.3400	87.780000	89.2600	-3.524%	1,417,916	+15.091%
2025-03-06	92.1300	92.9700	91.240000	92.5200	-0.857%	1,032,129	+11.035%
2025-03-05	91.8300	93.6600	91.025000	93.3200	+2.471%	952,262	+10.084%
2025-03-04	93.4300	93.4300	89.310000	91.0700	-2.765%	1,999,692	+12.803%
2025-03-03	97.4500	97.9000	92.360000	93.6600	-2.873%	1,854,115	+9.684%
2025-02-28	92.2100	96.6800	91.125000	96.4300	+4.906%	3,020,225	+6.533%
2025-02-27	89.4700	92.9800	87.970000	91.9200	-3.181%	4,127,287	+11.760%
2025-02-26	93.7000	95.5100	93.700000	94.9400	+0.711%	2,109,069	+8.205%
2025-02-25	96.5900	97.4500	91.870000	94.2700	-2.814%	1,983,672	+8.974%
2025-02-24	96.2700	98.5300	94.010000	97.0000	+0.165%	1,912,923	+5.907%
2025-02-21	98.1600	98.8500	96.140000	96.8400	-1.032%	1,522,574	+6.082%
2025-02-20	98.4600	99.6500	97.360000	97.8500	-0.448%	1,538,908	+4.987%
2025-02-19	97.8200	99.6581	96.620000	98.2900	+1.142%	1,010,614	+4.517%