GLIBA
Liberty Capital Corporation Series A GCI Group Common Stock
stockNASDAQ
Market OpenOct 5, 2026 9:30:02 AM EDT
23.30USD+0.691%(+0.16)725
19.10Bid27.36Ask8.26SpreadGLIBA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.30 | 23.30 | 23.30 | 23.30 | +0.691% | 725 | 0.000% |
| 2026-10-02 | 23.33 | 23.82 | 23.11 | 23.14 | -1.238% | 37,833 | +0.691% |
| 2026-10-01 | 23.06 | 23.56 | 22.86 | 23.43 | +1.079% | 31,659 | -0.555% |
| 2026-09-30 | 22.94 | 23.32 | 22.88 | 23.18 | +1.156% | 39,126 | +0.518% |
| 2026-09-29 | 23.22 | 23.68 | 22.78 | 22.91 | -2.365% | 38,547 | +1.680% |
| 2026-09-28 | 23.59 | 23.68 | 23.35 | 23.47 | -0.929% | 28,787 | -0.724% |
| 2026-09-25 | 23.79 | 24.00 | 23.20 | 23.69 | +0.894% | 33,283 | -1.646% |
| 2026-09-24 | 23.74 | 23.98 | 23.45 | 23.48 | +0.043% | 73,859 | -0.767% |
| 2026-09-23 | 23.92 | 24.18 | 23.45 | 23.47 | -3.654% | 74,086 | -0.724% |
| 2026-09-22 | 24.54 | 24.72 | 24.01 | 24.36 | +0.371% | 30,697 | -4.351% |
| 2026-09-21 | 23.69 | 24.61 | 23.69 | 24.27 | +0.789% | 27,275 | -3.997% |
| 2026-09-18 | 23.78 | 24.31 | 23.78 | 24.08 | -1.271% | 149,845 | -3.239% |
| 2026-09-17 | 25.23 | 25.23 | 24.19 | 24.39 | -2.635% | 32,044 | -4.469% |
| 2026-09-16 | 25.81 | 25.85 | 24.82 | 25.05 | -2.529% | 35,264 | -6.986% |
| 2026-09-15 | 25.82 | 25.97 | 25.65 | 25.70 | -1.495% | 23,073 | -9.339% |
| 2026-09-14 | 25.68 | 26.32 | 25.63 | 26.09 | +0.346% | 24,645 | -10.694% |
| 2026-09-11 | 26.30 | 26.32 | 25.80 | 26.00 | -0.077% | 24,136 | -10.385% |
| 2026-09-10 | 26.15 | 26.18 | 25.96 | 26.02 | +0.697% | 32,082 | -10.453% |
| 2026-09-09 | 25.92 | 26.01 | 25.73 | 25.84 | -1.299% | 22,032 | -9.830% |
| 2026-09-08 | 26.41 | 26.49 | 26.05 | 26.18 | -1.874% | 32,476 | -11.001% |
| 2026-09-04 | 26.84 | 26.84 | 26.64 | 26.68 | +0.075% | 44,952 | -12.669% |
| 2026-09-03 | 26.99 | 26.99 | 26.64 | 26.66 | -0.262% | 25,262 | -12.603% |
| 2026-09-02 | 27.00 | 27.14 | 26.70 | 26.73 | +1.212% | 44,165 | -12.832% |
| 2026-09-01 | 27.00 | 27.03 | 26.33 | 26.41 | -1.160% | 31,377 | -11.776% |
| 2026-08-31 | 26.68 | 26.91 | 26.57 | 26.72 | +0.263% | 38,216 | -12.799% |
| 2026-08-28 | 26.98 | 27.06 | 26.54 | 26.65 | +0.038% | 27,158 | -12.570% |
| 2026-08-27 | 26.33 | 26.71 | 26.33 | 26.64 | -0.708% | 28,475 | -12.538% |
| 2026-08-26 | 26.72 | 26.98 | 26.71 | 26.83 | -0.112% | 24,692 | -13.157% |
| 2026-08-25 | 26.66 | 27.00 | 26.47 | 26.86 | +2.324% | 30,775 | -13.254% |
| 2026-08-24 | 26.50 | 26.86 | 26.18 | 26.25 | +0.884% | 27,550 | -11.238% |
| 2026-08-21 | 26.27 | 26.27 | 25.99 | 26.02 | +0.038% | 44,163 | -10.453% |
| 2026-08-20 | 25.66 | 26.14 | 25.52 | 26.01 | -1.477% | 31,128 | -10.419% |
| 2026-08-19 | 27.32 | 27.32 | 26.37 | 26.40 | -0.677% | 39,669 | -11.742% |
| 2026-08-18 | 26.53 | 26.68 | 26.43 | 26.58 | +1.839% | 34,637 | -12.340% |
| 2026-08-17 | 27.29 | 27.29 | 26.08 | 26.10 | -3.583% | 39,033 | -10.728% |
| 2026-08-14 | 27.26 | 27.26 | 26.67 | 27.07 | +0.520% | 36,944 | -13.927% |
| 2026-08-13 | 26.65 | 27.01 | 26.05 | 26.93 | +4.501% | 45,598 | -13.479% |
| 2026-08-12 | 24.80 | 25.77 | 24.39 | 25.77 | +1.898% | 32,574 | -9.585% |
| 2026-08-11 | 25.18 | 25.64 | 25.18 | 25.29 | -0.551% | 34,246 | -7.869% |
| 2026-08-10 | 24.58 | 25.48 | 24.53 | 25.43 | +3.332% | 53,808 | -8.376% |
| 2026-08-07 | 24.33 | 24.74 | 23.82 | 24.61 | +1.068% | 24,948 | -5.323% |
| 2026-08-06 | 24.41 | 24.50 | 24.03 | 24.35 | +0.828% | 36,380 | -4.312% |
| 2026-08-05 | 23.90 | 24.15 | 23.80 | 24.15 | -1.869% | 44,226 | -3.520% |
| 2026-08-04 | 24.31 | 24.69 | 24.30 | 24.61 | +1.443% | 39,569 | -5.323% |
| 2026-08-03 | 24.22 | 24.42 | 23.94 | 24.26 | +2.623% | 36,119 | -3.957% |
| 2026-07-31 | 23.22 | 23.70 | 23.16 | 23.64 | +0.939% | 38,625 | -1.438% |
| 2026-07-30 | 23.73 | 23.73 | 22.98 | 23.42 | -2.254% | 71,253 | -0.512% |
| 2026-07-29 | 23.80 | 24.21 | 23.35 | 23.96 | +1.225% | 45,869 | -2.755% |
| 2026-07-28 | 23.31 | 23.83 | 23.31 | 23.67 | +3.047% | 61,064 | -1.563% |
| 2026-07-27 | 22.82 | 23.58 | 22.82 | 22.97 | +2.866% | 58,561 | +1.437% |
| 2026-07-24 | 22.74 | 22.81 | 22.27 | 22.33 | -1.107% | 59,921 | +4.344% |
| 2026-07-23 | 22.75 | 23.02 | 22.56 | 22.58 | -2.209% | 85,710 | +3.189% |
| 2026-07-22 | 22.26 | 23.13 | 22.19 | 23.09 | +3.357% | 72,805 | +0.909% |
| 2026-07-21 | 21.68 | 22.41 | 21.68 | 22.34 | +3.522% | 49,677 | +4.297% |
| 2026-07-20 | 22.21 | 22.21 | 21.48 | 21.58 | -2.132% | 103,679 | +7.970% |
| 2026-07-17 | 22.85 | 22.85 | 21.84 | 22.05 | -2.000% | 46,225 | +5.669% |
| 2026-07-16 | 22.79 | 22.79 | 22.26 | 22.50 | +2.506% | 63,219 | +3.556% |
| 2026-07-15 | 22.23 | 22.42 | 21.80 | 21.95 | +1.199% | 91,557 | +6.150% |
| 2026-07-14 | 21.69 | 22.40 | 21.69 | 21.69 | -2.692% | 58,760 | +7.423% |
| 2026-07-13 | 23.10 | 23.11 | 22.23 | 22.29 | -1.021% | 76,127 | +4.531% |
| 2026-07-10 | 22.90 | 22.90 | 21.47 | 22.52 | +0.089% | 86,360 | +3.464% |
| 2026-07-09 | 22.51 | 22.76 | 22.19 | 22.50 | -2.003% | 109,010 | +3.556% |
| 2026-07-08 | 23.11 | 23.24 | 22.70 | 22.96 | +0.834% | 62,862 | +1.481% |
| 2026-07-07 | 23.52 | 23.52 | 22.26 | 22.77 | -0.394% | 91,540 | +2.328% |
| 2026-07-06 | 23.05 | 23.29 | 22.67 | 22.86 | +0.175% | 98,386 | +1.925% |
| 2026-07-02 | 22.73 | 23.25 | 22.62 | 22.82 | +3.071% | 86,188 | +2.103% |
| 2026-07-01 | 22.23 | 22.83 | 22.04 | 22.14 | +1.096% | 76,620 | +5.239% |
| 2026-06-30 | 22.01 | 22.02 | 21.59 | 21.90 | +0.091% | 91,888 | +6.393% |
| 2026-06-29 | 22.84 | 22.84 | 21.17 | 21.88 | -3.485% | 225,810 | +6.490% |
| 2026-06-26 | 20.86 | 22.88 | 20.53 | 22.67 | +11.400% | 1,105,733 | +2.779% |
| 2026-06-25 | 20.73 | 20.90 | 20.15 | 20.35 | -0.877% | 134,915 | +14.496% |
| 2026-06-24 | 20.82 | 21.08 | 20.40 | 20.53 | +0.391% | 91,196 | +13.492% |
| 2026-06-23 | 21.12 | 21.12 | 20.45 | 20.45 | -1.683% | 107,583 | +13.936% |
| 2026-06-22 | 21.24 | 21.80 | 20.57 | 20.80 | -1.000% | 237,643 | +12.019% |
| 2026-06-18 | 20.10 | 21.03 | 19.72 | 21.01 | +3.193% | 153,119 | +10.900% |
| 2026-06-17 | 21.20 | 21.25 | 20.24 | 20.36 | -3.370% | 81,517 | +14.440% |
| 2026-06-16 | 21.51 | 21.51 | 20.76 | 21.07 | -1.680% | 61,764 | +10.584% |
| 2026-06-15 | 22.61 | 22.61 | 21.24 | 21.43 | -4.586% | 41,404 | +8.726% |
| 2026-06-12 | 21.43 | 22.55 | 21.14 | 22.46 | +6.094% | 53,824 | +3.740% |
| 2026-06-11 | 21.64 | 21.64 | 20.79 | 21.17 | 0.000% | 68,951 | +10.061% |
| 2026-06-10 | 21.13 | 21.79 | 21.11 | 21.17 | +1.486% | 85,217 | +10.061% |
| 2026-06-09 | 20.96 | 21.11 | 20.57 | 20.86 | +0.627% | 69,291 | +11.697% |
| 2026-06-08 | 22.38 | 22.38 | 20.53 | 20.73 | -4.338% | 79,678 | +12.397% |
| 2026-06-05 | 21.70 | 21.81 | 21.19 | 21.67 | +4.585% | 101,619 | +7.522% |
| 2026-06-04 | 20.49 | 21.64 | 20.49 | 20.72 | +0.975% | 133,663 | +12.452% |
| 2026-06-03 | 21.51 | 21.51 | 20.25 | 20.52 | -3.208% | 127,822 | +13.548% |
| 2026-06-02 | 22.25 | 22.25 | 21.16 | 21.20 | -4.072% | 77,990 | +9.906% |
| 2026-06-01 | 22.40 | 22.77 | 21.96 | 22.10 | -1.119% | 106,282 | +5.430% |
| 2026-05-29 | 23.57 | 23.57 | 22.26 | 22.35 | -4.242% | 107,806 | +4.251% |
| 2026-05-28 | 23.33 | 23.81 | 22.56 | 23.34 | +0.734% | 168,716 | -0.171% |
| 2026-05-27 | 23.95 | 24.02 | 23.16 | 23.17 | -1.947% | 92,419 | +0.561% |
| 2026-05-26 | 24.96 | 24.96 | 23.63 | 23.63 | -5.518% | 146,593 | -1.397% |
| 2026-05-22 | 25.58 | 25.80 | 24.87 | 25.01 | -3.399% | 50,286 | -6.837% |
| 2026-05-21 | 25.45 | 26.09 | 24.97 | 25.89 | +4.143% | 69,776 | -10.004% |
| 2026-05-20 | 25.89 | 25.89 | 24.75 | 24.86 | -2.049% | 107,612 | -6.275% |
| 2026-05-19 | 24.99 | 25.53 | 24.99 | 25.38 | -1.322% | 71,000 | -8.195% |
| 2026-05-18 | 25.59 | 26.17 | 25.56 | 25.72 | +0.587% | 52,632 | -9.409% |
| 2026-05-15 | 26.02 | 26.02 | 25.26 | 25.57 | -2.776% | 61,981 | -8.878% |
| 2026-05-14 | 28.05 | 28.05 | 25.95 | 26.30 | -4.189% | 44,720 | -11.407% |
| 2026-05-13 | 28.48 | 28.79 | 27.45 | 27.45 | -3.175% | 49,491 | -15.118% |
| 2026-05-12 | 28.64 | 28.84 | 28.05 | 28.35 | -1.288% | 48,831 | -17.813% |
| 2026-05-11 | 28.25 | 29.89 | 27.95 | 28.72 | +7.525% | 76,557 | -18.872% |
| 2026-05-08 | 27.16 | 27.29 | 25.98 | 26.71 | -2.197% | 98,445 | -12.767% |
| 2026-05-07 | 29.92 | 29.92 | 26.54 | 27.31 | -17.766% | 195,477 | -14.683% |
| 2026-05-06 | 33.95 | 34.15 | 33.21 | 33.21 | -1.102% | 38,202 | -29.840% |
| 2026-05-05 | 34.23 | 34.35 | 33.58 | 33.58 | -0.885% | 20,939 | -30.613% |
| 2026-05-04 | 34.25 | 34.69 | 33.69 | 33.88 | -1.854% | 37,463 | -31.228% |
| 2026-05-01 | 34.12 | 34.82 | 34.07 | 34.52 | -0.918% | 37,792 | -32.503% |
| 2026-04-30 | 33.71 | 34.93 | 33.69 | 34.84 | +4.155% | 45,511 | -33.123% |
| 2026-04-29 | 35.21 | 35.21 | 33.45 | 33.45 | -5.241% | 62,273 | -30.344% |
| 2026-04-28 | 35.40 | 35.43 | 34.95 | 35.30 | -2.351% | 40,831 | -33.994% |
| 2026-04-27 | 36.98 | 36.98 | 35.97 | 36.15 | -2.244% | 38,982 | -35.546% |
| 2026-04-24 | 36.31 | 36.98 | 36.06 | 36.98 | -0.350% | 44,864 | -36.993% |
| 2026-04-23 | 36.28 | 37.11 | 36.28 | 37.11 | +4.066% | 24,511 | -37.214% |
| 2026-04-22 | 35.89 | 36.25 | 35.42 | 35.66 | -2.913% | 53,612 | -34.661% |
| 2026-04-21 | 37.43 | 37.43 | 36.10 | 36.73 | -0.730% | 52,440 | -36.564% |
| 2026-04-20 | 37.72 | 37.79 | 36.95 | 37.00 | -2.194% | 27,411 | -37.027% |
| 2026-04-17 | 37.81 | 37.89 | 37.59 | 37.83 | +0.692% | 24,392 | -38.409% |
| 2026-04-16 | 37.01 | 37.71 | 37.01 | 37.57 | +1.926% | 47,214 | -37.982% |
| 2026-04-15 | 36.85 | 37.06 | 36.80 | 36.86 | +0.163% | 34,934 | -36.788% |
| 2026-04-14 | 36.65 | 36.97 | 36.44 | 36.80 | -0.190% | 37,535 | -36.685% |
| 2026-04-13 | 36.52 | 36.87 | 36.51 | 36.87 | +0.655% | 20,166 | -36.805% |
| 2026-04-10 | 36.50 | 36.63 | 35.97 | 36.63 | +1.076% | 24,270 | -36.391% |
| 2026-04-09 | 36.10 | 36.50 | 35.76 | 36.24 | +0.277% | 46,652 | -35.706% |
| 2026-04-08 | 35.99 | 36.42 | 35.66 | 36.14 | +1.147% | 55,034 | -35.529% |
| 2026-04-07 | 36.15 | 36.28 | 35.62 | 35.73 | -1.434% | 28,726 | -34.789% |
| 2026-04-06 | 36.46 | 36.54 | 36.20 | 36.25 | -1.145% | 31,818 | -35.724% |
| 2026-04-02 | 36.20 | 36.95 | 36.20 | 36.67 | +0.880% | 25,824 | -36.460% |
| 2026-04-01 | 36.71 | 36.73 | 36.30 | 36.35 | -1.276% | 28,469 | -35.901% |
| 2026-03-31 | 36.49 | 36.82 | 36.46 | 36.82 | +0.960% | 50,227 | -36.719% |
| 2026-03-30 | 36.36 | 36.81 | 36.36 | 36.47 | -0.735% | 32,234 | -36.112% |
| 2026-03-27 | 36.19 | 36.81 | 36.19 | 36.74 | +0.164% | 39,751 | -36.581% |
| 2026-03-26 | 36.50 | 36.78 | 36.39 | 36.68 | +0.521% | 29,699 | -36.478% |
| 2026-03-25 | 36.99 | 36.99 | 36.36 | 36.49 | -0.164% | 29,804 | -36.147% |
| 2026-03-24 | 36.99 | 37.15 | 36.48 | 36.55 | -0.625% | 45,555 | -36.252% |
| 2026-03-23 | 35.97 | 36.98 | 35.80 | 36.78 | +3.957% | 47,060 | -36.650% |
| 2026-03-20 | 35.64 | 35.90 | 34.80 | 35.38 | -0.702% | 100,262 | -34.144% |
| 2026-03-19 | 36.17 | 36.84 | 35.46 | 35.63 | -1.028% | 61,530 | -34.606% |
| 2026-03-18 | 36.40 | 36.47 | 35.97 | 36.00 | -2.478% | 27,674 | -35.278% |
| 2026-03-17 | 36.78 | 37.15 | 36.78 | 36.91 | +1.081% | 51,835 | -36.882% |
| 2026-03-16 | 36.52 | 37.00 | 36.45 | 36.52 | -0.518% | 33,646 | -36.199% |
| 2026-03-13 | 37.00 | 37.42 | 36.42 | 36.71 | -1.410% | 51,763 | -36.530% |
| 2026-03-12 | 37.06 | 37.87 | 37.06 | 37.23 | -0.121% | 26,499 | -37.424% |
| 2026-03-11 | 37.49 | 37.49 | 36.55 | 37.28 | +0.054% | 23,003 | -37.500% |
| 2026-03-10 | 37.88 | 37.98 | 37.24 | 37.26 | -0.746% | 22,165 | -37.466% |
| 2026-03-09 | 37.03 | 37.92 | 37.03 | 37.54 | -1.159% | 40,106 | -37.933% |
| 2026-03-06 | 37.38 | 38.06 | 37.38 | 37.98 | +0.623% | 46,107 | -38.652% |
| 2026-03-05 | 38.85 | 38.85 | 37.46 | 37.74 | -3.019% | 22,277 | -38.270% |
| 2026-03-04 | 39.16 | 39.26 | 38.88 | 38.92 | +0.542% | 26,931 | -40.134% |
| 2026-03-03 | 38.14 | 38.94 | 38.14 | 38.71 | -1.576% | 33,382 | -39.809% |
| 2026-03-02 | 39.95 | 40.04 | 39.12 | 39.33 | -0.944% | 47,940 | -40.758% |
| 2026-02-27 | 39.51 | 39.79 | 39.11 | 39.70 | +0.646% | 24,759 | -41.317% |
| 2026-02-26 | 39.08 | 39.69 | 39.08 | 39.45 | +0.638% | 56,422 | -40.938% |
| 2026-02-25 | 39.31 | 39.34 | 38.94 | 39.20 | -0.659% | 5,690 | -40.561% |
| 2026-02-24 | 39.21 | 39.50 | 39.16 | 39.46 | +0.869% | 19,682 | -40.953% |
| 2026-02-23 | 39.71 | 39.71 | 38.97 | 39.12 | -2.711% | 35,468 | -40.440% |
| 2026-02-20 | 39.22 | 40.37 | 39.21 | 40.21 | +1.056% | 31,345 | -42.054% |
| 2026-02-19 | 39.21 | 39.94 | 38.87 | 39.79 | +0.785% | 30,047 | -41.443% |
| 2026-02-18 | 39.90 | 40.88 | 39.48 | 39.48 | +0.381% | 59,854 | -40.983% |
| 2026-02-17 | 39.03 | 39.47 | 38.49 | 39.33 | +3.883% | 37,795 | -40.758% |
| 2026-02-13 | 38.14 | 38.68 | 37.60 | 37.86 | -0.026% | 42,844 | -38.457% |
| 2026-02-12 | 38.14 | 38.74 | 37.65 | 37.87 | -1.457% | 38,012 | -38.474% |
| 2026-02-11 | 37.99 | 38.51 | 37.60 | 38.43 | -4.451% | 30,620 | -39.370% |
| 2026-02-10 | 39.03 | 40.22 | 39.03 | 40.22 | +2.957% | 50,223 | -42.069% |
| 2026-02-09 | 39.22 | 39.65 | 39.06 | 39.06 | -0.522% | 57,981 | -40.356% |
| 2026-02-06 | 39.24 | 39.30 | 39.10 | 39.27 | +1.003% | 23,126 | -40.667% |
| 2026-02-05 | 39.60 | 39.96 | 38.88 | 38.88 | -1.545% | 53,145 | -40.072% |
| 2026-02-04 | 38.72 | 39.61 | 38.46 | 39.49 | +2.015% | 43,915 | -40.998% |
| 2026-02-03 | 38.24 | 38.76 | 38.12 | 38.71 | +2.843% | 58,361 | -39.809% |
| 2026-02-02 | 37.74 | 37.83 | 37.46 | 37.64 | +0.723% | 29,886 | -38.098% |
| 2026-01-30 | 37.45 | 37.54 | 37.16 | 37.37 | -0.796% | 44,264 | -37.651% |
| 2026-01-29 | 36.65 | 37.73 | 36.65 | 37.67 | +3.149% | 27,220 | -38.147% |
| 2026-01-28 | 37.03 | 37.03 | 36.49 | 36.52 | -0.922% | 24,437 | -36.199% |
| 2026-01-27 | 37.06 | 37.19 | 36.72 | 36.86 | -0.660% | 20,899 | -36.788% |
| 2026-01-26 | 37.07 | 37.17 | 36.98 | 37.10 | -2.291% | 32,265 | -37.205% |
| 2026-01-23 | 37.94 | 38.05 | 37.77 | 37.98 | -0.823% | 18,218 | -38.644% |
| 2026-01-22 | 38.32 | 38.49 | 37.88 | 38.29 | +1.781% | 41,055 | -39.149% |
| 2026-01-21 | 37.90 | 37.90 | 37.26 | 37.62 | -0.053% | 27,668 | -38.065% |
| 2026-01-20 | 37.41 | 37.88 | 37.41 | 37.64 | -0.921% | 25,394 | -38.098% |
| 2026-01-16 | 38.26 | 38.26 | 37.85 | 37.99 | -2.314% | 21,935 | -38.668% |
| 2026-01-15 | 38.90 | 39.17 | 38.75 | 38.89 | +0.134% | 25,393 | -40.087% |
| 2026-01-14 | 38.81 | 39.18 | 38.75 | 38.84 | -0.594% | 48,480 | -40.007% |
| 2026-01-13 | 38.44 | 39.07 | 37.85 | 39.07 | +1.323% | 52,430 | -40.363% |
| 2026-01-12 | 38.03 | 38.89 | 38.03 | 38.56 | +1.101% | 37,414 | -39.575% |
| 2026-01-09 | 37.49 | 38.20 | 37.49 | 38.14 | +1.680% | 31,130 | -38.909% |
| 2026-01-08 | 37.49 | 37.72 | 37.37 | 37.51 | +0.482% | 27,762 | -37.883% |
| 2026-01-07 | 36.91 | 37.37 | 36.91 | 37.33 | +1.303% | 15,515 | -37.584% |
| 2026-01-06 | 37.04 | 37.04 | 36.83 | 36.85 | +0.081% | 14,993 | -36.771% |
| 2026-01-05 | 36.13 | 37.01 | 35.81 | 36.82 | +2.763% | 31,916 | -36.719% |
| 2026-01-02 | 36.72 | 36.72 | 35.62 | 35.83 | -2.873% | 74,172 | -34.971% |
| 2025-12-31 | 36.47 | 36.94 | 36.29 | 36.89 | +1.346% | 66,276 | -36.839% |
| 2025-12-30 | 36.85 | 36.85 | 36.38 | 36.40 | +0.055% | 54,493 | -35.989% |
| 2025-12-29 | 35.75 | 36.86 | 35.75 | 36.38 | +1.112% | 37,296 | -35.954% |
| 2025-12-26 | 35.97 | 36.28 | 35.90 | 35.98 | -3.149% | 20,741 | -35.242% |
| 2025-12-24 | 37.55 | 37.57 | 37.15 | 37.15 | -0.933% | 12,051 | -37.281% |
| 2025-12-23 | 37.22 | 37.68 | 36.83 | 37.50 | +1.297% | 55,120 | -37.867% |
| 2025-12-22 | 36.78 | 37.68 | 36.78 | 37.02 | +0.461% | 106,323 | -37.061% |
| 2025-12-19 | 35.24 | 36.88 | 35.16 | 36.85 | +3.106% | 150,967 | -36.771% |
| 2025-12-18 | 35.38 | 36.76 | 35.14 | 35.74 | +1.881% | 127,395 | -34.807% |
| 2025-12-17 | 34.70 | 35.08 | 34.38 | 35.08 | +4.374% | 51,806 | -33.580% |
| 2025-12-16 | 34.20 | 34.78 | 33.40 | 33.61 | +1.972% | 102,168 | -30.675% |
| 2025-12-15 | 32.71 | 32.97 | 31.82 | 32.96 | +0.091% | 100,876 | -29.308% |
| 2025-12-12 | 32.52 | 32.98 | 32.49 | 32.93 | +1.417% | 36,967 | -29.244% |
| 2025-12-11 | 32.08 | 32.50 | 32.08 | 32.47 | +0.216% | 38,462 | -28.241% |
| 2025-12-10 | 32.10 | 32.61 | 32.10 | 32.40 | +1.759% | 32,146 | -28.086% |
| 2025-12-09 | 31.50 | 31.93 | 31.32 | 31.84 | +1.272% | 32,188 | -26.822% |
| 2025-12-08 | 31.52 | 32.28 | 31.37 | 31.44 | +2.144% | 41,927 | -25.891% |
| 2025-12-05 | 30.74 | 30.98 | 30.47 | 30.78 | +1.317% | 87,571 | -24.301% |
| 2025-12-04 | 30.58 | 30.58 | 30.28 | 30.38 | -1.203% | 98,350 | -23.305% |
| 2025-12-03 | 31.40 | 31.40 | 30.70 | 30.75 | -2.474% | 55,222 | -24.228% |
| 2025-12-02 | 32.37 | 32.46 | 31.52 | 31.53 | -2.865% | 49,725 | -26.102% |
| 2025-12-01 | 33.23 | 33.42 | 32.45 | 32.46 | -2.931% | 42,321 | -28.219% |
| 2025-11-28 | 33.12 | 33.71 | 33.12 | 33.44 | -1.094% | 57,402 | -30.323% |
| 2025-11-26 | 34.80 | 34.97 | 33.79 | 33.81 | -7.497% | 216,706 | -31.085% |
| 2025-11-25 | 36.70 | 37.51 | 36.43 | 36.55 | -0.598% | 84,462 | -36.252% |
| 2025-11-24 | 36.30 | 37.38 | 36.30 | 36.77 | +3.694% | 110,446 | -36.633% |
| 2025-11-21 | 34.31 | 35.94 | 34.31 | 35.46 | +5.993% | 330,670 | -34.292% |
| 2025-11-20 | 33.81 | 34.30 | 33.43 | 33.45 | -1.603% | 211,793 | -30.354% |
| 2025-11-19 | 33.88 | 34.04 | 33.31 | 34.00 | +0.162% | 123,032 | -31.471% |
| 2025-11-18 | 33.87 | 34.29 | 33.83 | 33.95 | -0.513% | 46,900 | -31.360% |
| 2025-11-17 | 33.30 | 34.27 | 33.25 | 34.12 | +2.709% | 113,418 | -31.712% |
| 2025-11-14 | 32.97 | 33.45 | 32.97 | 33.22 | 0.000% | 60,149 | -29.862% |
| 2025-11-13 | 33.78 | 33.97 | 33.22 | 33.22 | -0.895% | 110,554 | -29.862% |
| 2025-11-12 | 34.38 | 34.44 | 33.46 | 33.52 | -3.706% | 51,477 | -30.489% |
| 2025-11-11 | 33.70 | 34.95 | 33.70 | 34.81 | +4.503% | 219,761 | -33.065% |
| 2025-11-10 | 33.59 | 33.90 | 33.23 | 33.31 | +0.362% | 233,135 | -30.051% |
| 2025-11-07 | 33.32 | 33.54 | 33.02 | 33.19 | -1.979% | 88,502 | -29.798% |
| 2025-11-06 | 34.69 | 35.33 | 33.67 | 33.86 | -3.368% | 193,464 | -31.187% |
| 2025-11-05 | 36.97 | 36.97 | 34.83 | 35.04 | -5.348% | 89,505 | -33.505% |
| 2025-11-04 | 36.54 | 37.46 | 36.54 | 37.02 | +0.927% | 29,796 | -37.061% |
| 2025-11-03 | 36.03 | 36.75 | 36.03 | 36.68 | +0.438% | 33,638 | -36.478% |
| 2025-10-31 | 36.56 | 36.58 | 36.35 | 36.52 | +0.717% | 13,769 | -36.199% |
| 2025-10-30 | 36.53 | 36.58 | 36.08 | 36.26 | -0.193% | 24,354 | -35.742% |
| 2025-10-29 | 36.77 | 36.77 | 36.33 | 36.33 | -0.981% | 22,949 | -35.866% |
| 2025-10-28 | 36.72 | 37.07 | 36.65 | 36.69 | -0.407% | 38,160 | -36.495% |
| 2025-10-27 | 35.94 | 37.32 | 35.94 | 36.84 | +1.712% | 44,930 | -36.754% |
| 2025-10-24 | 36.42 | 36.45 | 36.13 | 36.22 | -0.916% | 40,482 | -35.671% |
| 2025-10-23 | 36.19 | 36.79 | 36.19 | 36.55 | +0.564% | 50,531 | -36.260% |
| 2025-10-22 | 36.12 | 36.62 | 35.85 | 36.35 | +0.193% | 16,947 | -35.901% |
| 2025-10-21 | 36.26 | 36.28 | 36.06 | 36.28 | 0.000% | 55,938 | -35.777% |
| 2025-10-20 | 36.26 | 36.35 | 35.98 | 36.28 | -0.603% | 35,220 | -35.777% |
| 2025-10-17 | 36.08 | 36.62 | 36.08 | 36.50 | +1.024% | 32,718 | -36.164% |
| 2025-10-16 | 36.90 | 36.90 | 36.04 | 36.13 | -3.743% | 24,204 | -35.511% |
| 2025-10-15 | 37.13 | 37.65 | 37.13 | 37.53 | +3.402% | 26,813 | -37.925% |
| 2025-10-14 | 36.66 | 36.69 | 36.27 | 36.30 | -0.548% | 27,627 | -35.813% |
| 2025-10-13 | 36.25 | 36.50 | 36.25 | 36.50 | +1.136% | 25,396 | -36.164% |
| 2025-10-10 | 36.60 | 36.60 | 36.00 | 36.09 | -2.275% | 30,054 | -35.439% |
| 2025-10-09 | 37.00 | 37.12 | 36.93 | 36.93 | +0.272% | 42,681 | -36.908% |
| 2025-10-08 | 36.46 | 36.94 | 36.37 | 36.83 | +2.022% | 26,092 | -36.736% |
| 2025-10-07 | 36.33 | 36.71 | 36.08 | 36.10 | -0.524% | 21,104 | -35.457% |
| 2025-10-06 | 36.99 | 37.00 | 36.21 | 36.29 | -3.381% | 33,380 | -35.795% |
| 2025-10-03 | 37.29 | 38.12 | 37.29 | 37.56 | +0.778% | 23,492 | -37.966% |
| 2025-10-02 | 37.72 | 37.72 | 37.00 | 37.27 | -0.161% | 59,128 | -37.483% |
| 2025-10-01 | 37.63 | 37.63 | 37.33 | 37.33 | -0.599% | 31,095 | -37.584% |
| 2025-09-30 | 36.44 | 37.56 | 36.44 | 37.55 | +3.629% | 37,054 | -37.958% |
| 2025-09-29 | 36.01 | 36.32 | 36.01 | 36.24 | +0.947% | 24,046 | -35.706% |
| 2025-09-26 | 35.63 | 36.10 | 35.41 | 35.90 | +1.212% | 71,822 | -35.097% |
| 2025-09-25 | 35.28 | 35.61 | 35.28 | 35.47 | -1.800% | 38,495 | -34.311% |
| 2025-09-24 | 35.52 | 36.23 | 35.52 | 36.12 | +0.585% | 36,231 | -35.493% |
| 2025-09-23 | 36.20 | 36.28 | 35.73 | 35.91 | -0.609% | 27,815 | -35.116% |
| 2025-09-22 | 35.58 | 36.13 | 35.53 | 36.13 | +0.194% | 44,233 | -35.511% |
| 2025-09-19 | 36.33 | 36.50 | 35.93 | 36.06 | +0.125% | 163,062 | -35.385% |
| 2025-09-18 | 36.17 | 36.17 | 35.28 | 36.02 | +1.479% | 58,014 | -35.305% |
| 2025-09-17 | 36.12 | 36.12 | 35.33 | 35.49 | -0.449% | 68,840 | -34.348% |
| 2025-09-16 | 35.46 | 36.23 | 35.46 | 35.65 | 0.000% | 52,006 | -34.642% |
| 2025-09-15 | 36.06 | 36.25 | 35.54 | 35.65 | -1.465% | 66,568 | -34.642% |
| 2025-09-12 | 37.23 | 37.29 | 36.18 | 36.18 | -2.150% | 24,311 | -35.600% |
| 2025-09-11 | 36.74 | 37.22 | 36.57 | 36.98 | +1.803% | 59,783 | -36.984% |
| 2025-09-10 | 36.63 | 36.63 | 36.15 | 36.32 | +0.165% | 13,842 | -35.848% |
| 2025-09-09 | 36.35 | 36.36 | 36.10 | 36.26 | -0.385% | 74,068 | -35.742% |
| 2025-09-08 | 36.50 | 36.56 | 36.31 | 36.40 | -0.885% | 77,909 | -35.989% |
| 2025-09-05 | 37.22 | 37.47 | 36.43 | 36.73 | -0.420% | 53,824 | -36.555% |
| 2025-09-04 | 37.24 | 37.40 | 36.55 | 36.88 | -0.243% | 51,986 | -36.822% |
| 2025-09-03 | 36.72 | 37.35 | 36.65 | 36.97 | -0.216% | 58,405 | -36.976% |
| 2025-09-02 | 36.50 | 37.09 | 36.50 | 37.05 | -0.617% | 45,399 | -37.112% |
| 2025-08-29 | 37.96 | 37.96 | 37.19 | 37.28 | -1.972% | 78,843 | -37.500% |
| 2025-08-28 | 37.46 | 38.29 | 37.46 | 38.03 | -0.860% | 55,477 | -38.733% |
| 2025-08-27 | 37.41 | 38.89 | 37.41 | 38.36 | +1.832% | 74,226 | -39.260% |
| 2025-08-26 | 38.08 | 38.10 | 37.57 | 37.67 | -0.895% | 101,283 | -38.147% |
| 2025-08-25 | 38.46 | 39.07 | 37.91 | 38.01 | -1.119% | 58,729 | -38.700% |
| 2025-08-22 | 38.01 | 38.62 | 37.81 | 38.44 | +1.612% | 58,634 | -39.386% |
| 2025-08-21 | 36.69 | 38.05 | 36.68 | 37.83 | +3.304% | 87,583 | -38.409% |
| 2025-08-20 | 35.68 | 36.87 | 35.68 | 36.62 | +1.609% | 130,426 | -36.374% |
| 2025-08-19 | 35.96 | 36.40 | 35.96 | 36.04 | +0.278% | 56,636 | -35.350% |
| 2025-08-18 | 35.04 | 36.40 | 35.04 | 35.94 | +4.477% | 174,917 | -35.170% |
| 2025-08-15 | 33.76 | 34.80 | 33.76 | 34.40 | +0.409% | 106,674 | -32.267% |
| 2025-08-14 | 33.79 | 34.33 | 33.79 | 34.26 | +0.943% | 65,906 | -31.991% |
| 2025-08-13 | 34.76 | 34.86 | 33.94 | 33.94 | -1.766% | 42,225 | -31.349% |
| 2025-08-12 | 34.29 | 34.64 | 34.00 | 34.55 | -0.058% | 55,514 | -32.562% |
| 2025-08-11 | 34.33 | 34.65 | 34.33 | 34.57 | -2.866% | 17,881 | -32.601% |
| 2025-08-08 | 35.62 | 35.85 | 35.31 | 35.59 | -0.974% | 69,195 | -34.532% |
| 2025-08-07 | 34.97 | 36.53 | 34.97 | 35.94 | +4.144% | 81,971 | -35.170% |
| 2025-08-06 | 33.03 | 34.61 | 33.03 | 34.51 | +5.342% | 53,814 | -32.483% |
| 2025-08-05 | 33.25 | 33.25 | 32.73 | 32.76 | -1.147% | 26,953 | -28.877% |
| 2025-08-04 | 32.98 | 33.19 | 32.95 | 33.14 | +0.729% | 35,174 | -29.692% |
| 2025-08-01 | 32.58 | 33.22 | 32.40 | 32.90 | -0.484% | 35,174 | -29.179% |
| 2025-07-31 | 34.00 | 34.04 | 33.01 | 33.06 | -2.478% | 42,962 | -29.522% |
| 2025-07-30 | 34.00 | 34.31 | 33.84 | 33.90 | -1.625% | 40,812 | -31.268% |
| 2025-07-29 | 35.17 | 35.17 | 33.71 | 34.46 | +1.174% | 38,710 | -32.385% |
| 2025-07-28 | 34.35 | 34.35 | 33.62 | 34.06 | -0.988% | 63,062 | -31.591% |
| 2025-07-25 | 34.34 | 34.51 | 34.24 | 34.40 | -1.149% | 26,279 | -32.267% |
| 2025-07-24 | 35.02 | 35.10 | 34.57 | 34.80 | -1.388% | 31,019 | -33.046% |
| 2025-07-23 | 35.43 | 35.56 | 35.17 | 35.29 | -2.541% | 49,772 | -33.976% |
| 2025-07-22 | 36.48 | 36.74 | 36.17 | 36.21 | -2.135% | 134,140 | -35.653% |
| 2025-07-21 | 37.62 | 37.76 | 36.76 | 37.00 | +0.626% | 143,991 | -37.027% |
| 2025-07-18 | 35.50 | 37.07 | 34.97 | 36.77 | +5.328% | 176,501 | -36.633% |
| 2025-07-17 | 33.00 | 35.08 | 33.00 | 34.91 | +6.400% | 273,178 | -33.257% |
| 2025-07-16 | 31.50 | 33.02 | 31.50 | 32.81 | +6.353% | 339,953 | -28.985% |
| 2025-07-15 | 30.51 | 31.11 | 30.51 | 30.85 | -66.369% | 268,933 | -24.473% |
| 2020-12-18 | 94.91 | 95.10 | 91.37 | 91.73 | -2.570% | 7,943,944 | -74.599% |
| 2020-12-17 | 92.70 | 95.27 | 92.70 | 94.15 | +1.564% | 1,602,215 | -75.252% |
| 2020-12-16 | 94.00 | 94.00 | 92.17 | 92.70 | -0.749% | 864,135 | -74.865% |
| 2020-12-15 | 93.93 | 94.20 | 92.61 | 93.40 | -0.139% | 436,350 | -75.054% |
| 2020-12-14 | 93.49 | 94.29 | 92.93 | 93.53 | -0.085% | 2,061,994 | -75.088% |
| 2020-12-11 | 92.66 | 93.70 | 92.66 | 93.61 | +0.160% | 525,918 | -75.109% |
| 2020-12-10 | 92.38 | 93.78 | 91.84 | 93.46 | +0.918% | 457,286 | -75.070% |
| 2020-12-09 | 94.34 | 94.68 | 92.24 | 92.61 | -1.542% | 313,903 | -74.841% |
| 2020-12-08 | 95.05 | 95.63 | 93.78 | 94.06 | -1.580% | 302,034 | -75.229% |
| 2020-12-07 | 94.27 | 95.59 | 93.56 | 95.57 | +1.089% | 332,878 | -75.620% |
| 2020-12-04 | 93.35 | 94.61 | 93.35 | 94.54 | +1.210% | 250,096 | -75.354% |
| 2020-12-03 | 93.13 | 94.18 | 92.31 | 93.41 | +0.204% | 206,810 | -75.056% |
| 2020-12-02 | 92.46 | 93.39 | 91.69 | 93.22 | +0.290% | 306,821 | -75.005% |
| 2020-12-01 | 92.02 | 93.28 | 91.37 | 92.95 | +2.008% | 394,099 | -74.933% |
| 2020-11-30 | 91.25 | 92.32 | 90.82 | 91.12 | -0.208% | 526,747 | -74.429% |
| 2020-11-27 | 91.40 | 92.30 | 91.01 | 91.31 | +0.297% | 95,568 | -74.483% |
| 2020-11-25 | 91.61 | 91.81 | 89.97 | 91.04 | -0.481% | 320,787 | -74.407% |
| 2020-11-24 | 92.21 | 92.89 | 90.63 | 91.48 | -0.109% | 750,365 | -74.530% |
| 2020-11-23 | 92.42 | 93.02 | 91.06 | 91.58 | -0.834% | 578,147 | -74.558% |
| 2020-11-20 | 91.58 | 92.67 | 90.61 | 92.35 | +1.283% | 508,464 | -74.770% |
| 2020-11-19 | 91.00 | 92.26 | 90.71 | 91.18 | +0.474% | 509,604 | -74.446% |
| 2020-11-18 | 89.06 | 91.55 | 88.40 | 90.75 | +1.829% | 778,830 | -74.325% |
| 2020-11-17 | 87.84 | 89.30 | 87.00 | 89.12 | +1.469% | 1,493,024 | -73.855% |
| 2020-11-16 | 88.24 | 88.40 | 87.35 | 87.83 | -0.080% | 570,746 | -73.471% |
| 2020-11-13 | 86.76 | 88.14 | 86.23 | 87.90 | +1.724% | 640,365 | -73.493% |
| 2020-11-12 | 86.00 | 87.21 | 85.95 | 86.41 | +0.523% | 817,304 | -73.036% |
| 2020-11-11 | 85.47 | 86.92 | 85.17 | 85.96 | +0.786% | 937,180 | -72.894% |
| 2020-11-10 | 83.31 | 85.79 | 82.82 | 85.29 | +1.851% | 798,245 | -72.681% |
| 2020-11-09 | 90.52 | 90.52 | 83.62 | 83.74 | -4.733% | 1,002,573 | -72.176% |
| 2020-11-06 | 87.78 | 88.15 | 86.73 | 87.90 | +0.331% | 399,773 | -73.493% |
| 2020-11-05 | 86.37 | 88.01 | 85.50 | 87.61 | +2.576% | 261,066 | -73.405% |
| 2020-11-04 | 81.67 | 87.17 | 81.38 | 85.41 | +6.470% | 769,149 | -72.720% |
| 2020-11-03 | 79.27 | 81.26 | 78.99 | 80.22 | +1.198% | 931,884 | -70.955% |
| 2020-11-02 | 81.58 | 82.01 | 77.92 | 79.27 | -2.413% | 788,117 | -70.607% |
| 2020-10-30 | 78.44 | 82.07 | 78.44 | 81.23 | +3.848% | 815,745 | -71.316% |
| 2020-10-29 | 78.09 | 78.80 | 77.91 | 78.22 | +0.295% | 1,213,691 | -70.212% |
| 2020-10-28 | 78.25 | 79.49 | 77.99 | 77.99 | -1.528% | 307,921 | -70.124% |
| 2020-10-27 | 79.57 | 80.24 | 78.73 | 79.20 | -0.302% | 278,984 | -70.581% |
| 2020-10-26 | 80.00 | 80.59 | 78.84 | 79.44 | -1.586% | 419,786 | -70.670% |
| 2020-10-23 | 81.62 | 81.97 | 80.07 | 80.72 | -0.677% | 330,367 | -71.135% |
| 2020-10-22 | 81.94 | 82.03 | 80.92 | 81.27 | -0.417% | 408,678 | -71.330% |
| 2020-10-21 | 82.08 | 82.58 | 81.23 | 81.61 | -0.682% | 552,591 | -71.450% |
| 2020-10-20 | 83.77 | 84.19 | 82.03 | 82.17 | -1.392% | 484,141 | -71.644% |
| 2020-10-19 | 85.57 | 86.17 | 83.24 | 83.33 | -2.481% | 434,740 | -72.039% |
| 2020-10-16 | 85.51 | 86.56 | 85.44 | 85.45 | -0.152% | 220,579 | -72.733% |
| 2020-10-15 | 84.23 | 85.78 | 84.23 | 85.58 | +0.588% | 294,308 | -72.774% |
| 2020-10-14 | 85.90 | 86.98 | 84.80 | 85.08 | -1.653% | 369,041 | -72.614% |
| 2020-10-13 | 86.53 | 86.77 | 85.82 | 86.51 | +0.232% | 300,886 | -73.067% |
| 2020-10-12 | 84.99 | 87.32 | 84.75 | 86.31 | +2.033% | 1,071,663 | -73.004% |
| 2020-10-09 | 84.24 | 84.91 | 84.22 | 84.59 | +0.619% | 601,969 | -72.455% |
| 2020-10-08 | 83.45 | 84.24 | 83.00 | 84.07 | +1.094% | 352,252 | -72.285% |
| 2020-10-07 | 82.91 | 83.71 | 82.91 | 83.16 | +0.873% | 497,625 | -71.982% |
| 2020-10-06 | 83.99 | 83.99 | 81.67 | 82.44 | -1.635% | 896,500 | -71.737% |
| 2020-10-05 | 82.46 | 84.19 | 82.27 | 83.81 | +2.370% | 1,245,926 | -72.199% |
| 2020-10-02 | 82.52 | 83.32 | 81.33 | 81.87 | -2.046% | 384,031 | -71.540% |
| 2020-10-01 | 82.47 | 84.00 | 82.47 | 83.58 | +1.977% | 475,794 | -72.123% |
| 2020-09-30 | 81.79 | 82.72 | 81.57 | 81.96 | -0.061% | 638,420 | -71.571% |
| 2020-09-29 | 82.23 | 82.91 | 81.73 | 82.01 | -0.243% | 448,750 | -71.589% |
| 2020-09-28 | 81.43 | 82.75 | 81.12 | 82.21 | +2.099% | 475,121 | -71.658% |
| 2020-09-25 | 79.68 | 80.80 | 79.14 | 80.52 | +0.700% | 270,050 | -71.063% |
| 2020-09-24 | 80.76 | 81.25 | 79.89 | 79.96 | 0.000% | 241,174 | -70.860% |