Dark

LBRDA
Liberty Broadband Corporation Class A
stock NASDAQ

At Close

Apr 24, 2026 3:59:30 PM EDT

41.94USD-25.651%(-14.47)673,919

38.00Bid 44.20Ask 6.20Spread

Pre-market

Apr 24, 2026 9:28:00 AM EDT

53.79USD-4.645%(-2.62)2

After-hours

Apr 24, 2026 4:12:30 PM EDT

41.98USD+0.095%(+0.04)2,168

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-24	54.5700	54.5700	41.4500	41.9400	-25.651%	673,919	0.000%
2026-04-23	58.3800	59.2500	56.3300	56.4100	-0.195%	156,250	-25.651%
2026-04-22	57.1400	57.2200	56.1500	56.5200	+0.195%	125,362	-25.796%
2026-04-21	57.0300	57.9500	56.2200	56.4100	-1.087%	125,183	-25.651%
2026-04-20	55.8700	58.0300	55.4800	57.0300	+3.446%	219,300	-26.460%
2026-04-17	55.5800	56.2500	54.8200	55.1300	+0.346%	129,937	-23.925%
2026-04-16	51.3800	54.9400	51.3800	54.9400	+6.846%	96,969	-23.662%
2026-04-15	49.9500	52.1800	49.9500	51.4200	+2.206%	112,880	-18.436%
2026-04-14	53.2500	53.2500	50.2500	50.3100	-4.553%	135,182	-16.637%
2026-04-13	50.5900	52.9800	50.3600	52.7100	+3.333%	115,736	-20.433%
2026-04-10	51.7700	52.4300	50.8500	51.0100	-2.055%	87,519	-17.781%
2026-04-09	51.6800	52.4400	50.8200	52.0800	+0.774%	136,636	-19.470%
2026-04-08	52.8800	52.8800	51.1400	51.6800	-0.654%	349,843	-18.847%
2026-04-07	51.1500	52.2000	50.6600	52.0200	+1.522%	106,136	-19.377%
2026-04-06	51.0200	51.9300	51.0200	51.2400	+0.353%	97,284	-18.150%
2026-04-02	49.7800	51.4600	49.3400	51.0600	+1.713%	104,820	-17.861%
2026-04-01	49.9000	50.5400	48.4500	50.2000	-0.040%	123,831	-16.454%
2026-03-31	51.5700	51.5700	49.1900	50.2200	-2.277%	217,769	-16.487%
2026-03-30	51.2000	52.1750	50.5600	51.3900	+0.844%	126,539	-18.389%
2026-03-27	50.8600	51.0600	50.0400	50.9600	+0.354%	106,956	-17.700%
2026-03-26	50.2700	51.3900	50.2100	50.7800	-0.275%	146,279	-17.408%
2026-03-25	51.0000	51.4700	49.4300	50.9200	+0.613%	126,463	-17.636%
2026-03-24	49.4700	51.3000	49.4700	50.6100	+0.777%	156,124	-17.131%
2026-03-23	50.5000	50.8200	49.2500	50.2200	+1.516%	181,047	-16.487%
2026-03-20	49.0300	50.2000	48.4701	49.4700	+0.836%	195,912	-15.221%
2026-03-19	48.1500	50.1800	48.1500	49.0600	+1.196%	362,177	-14.513%
2026-03-18	51.3200	51.3700	48.3900	48.4800	-6.246%	305,268	-13.490%
2026-03-17	50.9900	52.5900	50.9900	51.7100	+2.376%	285,865	-18.894%
2026-03-16	50.7750	50.9900	49.8600	50.5100	-0.099%	220,685	-16.967%
2026-03-13	50.6700	50.8200	49.9900	50.5600	+1.059%	306,348	-17.049%
2026-03-12	52.0800	52.8100	49.9900	50.0300	-3.936%	231,677	-16.170%
2026-03-11	51.2700	52.8400	51.2700	52.0800	+2.278%	130,733	-19.470%
2026-03-10	52.0600	52.0600	50.4200	50.9200	-1.926%	170,284	-17.636%
2026-03-09	54.0700	54.0700	51.5950	51.9200	-3.976%	138,681	-19.222%
2026-03-06	53.6300	54.4100	52.8900	54.0700	+1.028%	119,231	-22.434%
2026-03-05	53.9000	54.9100	53.2900	53.5200	-0.815%	176,098	-21.637%
2026-03-04	53.1900	54.1100	52.6800	53.9600	+0.992%	142,553	-22.276%
2026-03-03	52.8500	54.4050	52.7100	53.4300	-1.657%	115,654	-21.505%
2026-03-02	53.9900	54.7500	53.0400	54.3300	-0.458%	142,600	-22.805%
2026-02-27	53.3000	55.1499	52.5100	54.5800	+3.078%	138,651	-23.159%
2026-02-26	52.9700	53.4800	52.7100	52.9500	+0.953%	98,350	-20.793%
2026-02-25	53.8500	54.0500	52.2150	52.4500	-2.600%	99,676	-20.038%
2026-02-24	53.0000	54.3900	53.0000	53.8500	+1.854%	106,243	-22.117%
2026-02-23	53.3700	53.5250	51.9450	52.8700	-1.085%	116,094	-20.673%
2026-02-20	53.8500	54.3000	52.6200	53.4500	-0.743%	160,117	-21.534%
2026-02-19	54.9600	55.7300	53.5200	53.8500	-2.938%	96,768	-22.117%
2026-02-18	55.4300	55.9200	54.8500	55.4800	+0.836%	122,922	-24.405%
2026-02-17	55.4500	55.6800	54.3750	55.0200	-0.740%	89,321	-23.773%
2026-02-13	55.6700	56.0800	55.0000	55.4300	+0.453%	136,667	-24.337%
2026-02-12	55.9800	56.8100	54.4400	55.1800	-1.429%	208,399	-23.994%
2026-02-11	56.9200	57.7900	55.5200	55.9800	-2.610%	138,813	-25.080%
2026-02-10	55.1200	57.6050	55.1200	57.4800	+4.130%	288,117	-27.035%
2026-02-09	53.9500	55.3100	52.6300	55.2000	+2.908%	180,890	-24.022%
2026-02-06	51.8400	53.6700	51.8400	53.6400	+3.313%	134,317	-21.812%
2026-02-05	52.4200	52.4200	51.0100	51.9200	-0.613%	286,536	-19.222%
2026-02-04	50.0100	52.7350	50.0100	52.2400	+5.749%	257,852	-19.717%
2026-02-03	49.3700	50.3700	48.3500	49.4000	-0.463%	176,648	-15.101%
2026-02-02	48.0200	50.1400	47.6500	49.6300	+3.353%	222,711	-15.495%
2026-01-30	47.6400	49.8200	46.3000	48.0200	+7.789%	444,729	-12.661%
2026-01-29	42.5300	44.6100	42.0500	44.5500	+4.799%	187,259	-5.859%
2026-01-28	42.4000	43.8400	42.3100	42.5100	+0.259%	218,836	-1.341%
2026-01-27	44.7400	44.7400	42.2800	42.4000	-5.673%	209,615	-1.085%
2026-01-26	44.7600	45.0950	44.2500	44.9500	+1.011%	132,627	-6.696%
2026-01-23	44.8300	44.8300	43.7300	44.5000	-0.425%	225,483	-5.753%
2026-01-22	43.9100	45.1400	43.6400	44.6900	+2.571%	179,007	-6.154%
2026-01-21	43.2000	43.8700	42.6900	43.5700	+1.799%	156,237	-3.741%
2026-01-20	43.5500	43.9650	42.7500	42.8000	-2.882%	124,658	-2.009%
2026-01-16	45.0700	45.3900	43.6000	44.0700	-2.392%	153,509	-4.833%
2026-01-15	46.8600	46.8600	45.0400	45.1500	-3.875%	165,526	-7.110%
2026-01-14	46.2800	47.5200	45.9055	46.9700	+2.420%	172,457	-10.709%
2026-01-13	47.6900	47.6900	45.8158	45.8600	-4.339%	113,691	-8.548%
2026-01-12	48.8600	48.9600	47.7300	47.9400	-1.983%	120,514	-12.516%
2026-01-09	48.7200	49.2450	47.0700	48.9100	+0.308%	166,702	-14.251%
2026-01-08	47.7900	49.4500	46.9401	48.7600	+1.838%	134,556	-13.987%
2026-01-07	49.0900	49.1250	47.8800	47.8800	-2.146%	133,874	-12.406%
2026-01-06	48.6000	49.0400	48.0800	48.9300	+0.287%	175,033	-14.286%
2026-01-05	48.4000	49.9200	48.2100	48.7900	+0.577%	180,377	-14.040%
2026-01-02	48.1800	49.8500	48.1300	48.5100	+0.476%	114,761	-13.544%
2025-12-31	48.6200	48.6799	48.2300	48.2800	-0.699%	106,123	-13.132%
2025-12-30	48.2600	49.0000	48.2600	48.6200	+0.496%	112,217	-13.739%
2025-12-29	48.5500	48.6100	48.2200	48.3800	+0.603%	116,875	-13.311%
2025-12-26	48.3200	48.5700	47.9000	48.0900	-0.476%	63,245	-12.789%
2025-12-24	47.6300	48.4500	47.6300	48.3200	+1.449%	94,562	-13.204%
2025-12-23	47.6200	48.3200	47.5100	47.6300	-0.833%	145,561	-11.946%
2025-12-22	48.0000	48.7700	47.7700	48.0300	+0.439%	162,069	-12.680%
2025-12-19	47.9200	48.7600	47.6400	47.8200	-0.354%	384,440	-12.296%
2025-12-18	48.9200	49.2900	47.9300	47.9900	-0.929%	127,058	-12.607%
2025-12-17	48.9600	49.0400	48.4100	48.4400	-1.001%	70,806	-13.419%
2025-12-16	48.3900	49.3400	48.2900	48.9300	+1.116%	133,437	-14.286%
2025-12-15	47.8800	48.5700	47.6100	48.3900	+1.065%	108,442	-13.329%
2025-12-12	49.4600	49.6400	47.7100	47.8800	-2.266%	200,383	-12.406%
2025-12-11	49.5300	49.8400	48.3400	48.9900	-0.689%	112,807	-14.391%
2025-12-10	47.4900	49.7675	47.4900	49.3300	+4.006%	206,255	-14.981%
2025-12-09	47.0500	47.7500	46.9850	47.4300	+0.402%	154,776	-11.575%
2025-12-08	47.6200	47.6200	46.6100	47.2400	-0.127%	170,628	-11.219%
2025-12-05	46.0300	47.9200	46.0300	47.3000	+2.536%	117,823	-11.332%
2025-12-04	46.2900	46.4539	45.3100	46.1300	0.000%	75,603	-9.083%
2025-12-03	45.1800	46.4400	45.1800	46.1300	+1.362%	110,799	-9.083%
2025-12-02	45.5000	45.5900	44.7200	45.5100	+0.397%	391,638	-7.844%
2025-12-01	46.2000	46.6200	45.0701	45.3300	-2.116%	159,110	-7.478%
2025-11-28	46.1200	46.8800	46.0400	46.3100	+0.543%	57,029	-9.436%
2025-11-26	46.6800	46.6800	45.8500	46.0600	-0.647%	133,662	-8.945%
2025-11-25	45.7500	47.1500	45.7500	46.3600	+1.223%	205,261	-9.534%
2025-11-24	46.7200	47.0100	45.6000	45.8000	-2.137%	224,358	-8.428%
2025-11-21	45.3450	46.8100	45.3450	46.8000	+4.558%	146,339	-10.385%
2025-11-20	44.6600	45.7100	44.6000	44.7600	+0.224%	191,198	-6.300%
2025-11-19	45.9200	45.9200	44.5100	44.6600	-3.124%	87,933	-6.090%
2025-11-18	46.4900	46.6200	45.8000	46.1000	-0.475%	94,602	-9.024%
2025-11-17	47.0700	47.7500	46.2000	46.3200	-0.771%	136,013	-9.456%
2025-11-14	47.0300	47.0300	45.9100	46.6800	-0.871%	101,684	-10.154%
2025-11-13	48.5600	48.7500	47.0500	47.0900	-3.957%	112,129	-10.937%
2025-11-12	48.2300	49.4000	47.9000	49.0300	+1.912%	136,660	-14.461%
2025-11-11	48.8700	48.8700	48.0100	48.1100	-0.804%	93,491	-12.825%
2025-11-10	50.4500	50.4500	48.4700	48.5000	-3.827%	98,086	-13.526%
2025-11-07	49.8600	50.4300	49.0700	50.4300	+1.133%	94,554	-16.835%
2025-11-06	51.3100	52.0000	49.5950	49.8650	-3.605%	85,109	-15.893%
2025-11-05	51.2600	51.9000	50.7000	51.7300	+1.931%	177,087	-18.925%
2025-11-04	50.8700	51.0900	50.0900	50.7500	-0.607%	111,372	-17.360%
2025-11-03	53.1900	53.2600	49.5250	51.0600	-4.543%	127,646	-17.861%
2025-10-31	49.8900	53.7200	49.8400	53.4900	+0.697%	162,891	-21.593%
2025-10-30	51.7400	56.0200	51.7400	53.1200	-4.046%	160,105	-21.047%
2025-10-29	56.5950	57.2900	54.8200	55.3600	-2.945%	191,506	-24.241%
2025-10-28	56.2900	57.2500	55.9100	57.0400	+1.189%	51,084	-26.473%
2025-10-27	56.1000	56.6200	55.9700	56.3700	+0.499%	31,820	-25.599%
2025-10-24	56.1600	56.8300	56.0000	56.0900	+0.214%	53,046	-25.227%
2025-10-23	56.0100	56.6000	55.9400	55.9700	-0.356%	48,713	-25.067%
2025-10-22	57.5700	57.5700	56.0710	56.1700	-3.189%	52,631	-25.334%
2025-10-21	57.3500	58.6400	57.3500	58.0200	+0.398%	83,301	-27.715%
2025-10-20	58.1400	58.1599	57.1200	57.7900	-0.482%	65,809	-27.427%
2025-10-17	58.2200	58.4200	57.5900	58.0700	-0.854%	78,722	-27.777%
2025-10-16	60.7322	60.7650	57.9900	58.5700	-3.684%	117,417	-28.393%
2025-10-15	61.2000	61.7089	60.7200	60.8100	-0.556%	45,367	-31.031%
2025-10-14	59.3155	61.8300	59.3155	61.1500	+2.825%	130,278	-31.415%
2025-10-13	59.7400	60.5800	59.3500	59.4700	+0.034%	89,826	-29.477%
2025-10-10	60.9500	61.9600	59.3400	59.4500	-2.397%	83,743	-29.453%
2025-10-09	62.7000	62.8750	60.8200	60.9100	-3.517%	64,400	-31.144%
2025-10-08	64.0300	64.0300	62.4800	63.1300	-0.489%	63,365	-33.566%
2025-10-07	65.0200	65.0200	63.1700	63.4400	-2.400%	66,709	-33.890%
2025-10-06	64.4900	65.1100	63.6800	65.0000	+1.199%	121,861	-35.477%
2025-10-03	61.5800	64.4000	61.5800	64.2300	+3.932%	61,788	-34.703%
2025-10-02	62.8700	63.3200	61.6300	61.8000	-1.936%	87,061	-32.136%
2025-10-01	63.2100	63.2700	62.2800	63.0200	-0.489%	125,380	-33.450%
2025-09-30	63.5200	65.4000	63.1800	63.3300	+0.047%	176,548	-33.775%
2025-09-29	62.7400	63.9400	62.4600	63.3000	+1.086%	190,822	-33.744%
2025-09-26	62.1500	63.7300	62.1150	62.6200	+1.065%	135,703	-33.025%
2025-09-25	59.9400	62.0800	59.5700	61.9600	+2.949%	113,943	-32.311%
2025-09-24	61.1600	61.1600	59.8400	60.1850	-1.530%	99,077	-30.315%
2025-09-23	60.7200	63.0000	60.7200	61.1200	+0.659%	83,124	-31.381%
2025-09-22	59.7100	60.9300	59.5500	60.7200	+1.099%	94,096	-30.929%
2025-09-19	59.9700	60.6400	59.9600	60.0600	0.000%	241,509	-30.170%
2025-09-18	61.6700	61.6700	59.9500	60.0600	-2.103%	84,199	-30.170%
2025-09-17	59.7000	62.8200	59.7000	61.3500	+2.661%	70,222	-31.638%
2025-09-16	59.5800	59.9800	59.0275	59.7600	+0.151%	88,952	-29.819%
2025-09-15	60.3700	61.0000	59.3300	59.6700	-0.963%	109,175	-29.713%
2025-09-12	60.7000	60.7600	58.6500	60.2500	-0.380%	99,596	-30.390%
2025-09-11	59.6500	60.5100	59.2500	60.4800	+0.800%	56,115	-30.655%
2025-09-10	60.0000	60.6400	59.4600	60.0000	-0.332%	109,175	-30.100%
2025-09-09	60.1400	60.3200	59.3000	60.2000	+0.150%	71,134	-30.332%
2025-09-08	58.2200	60.2900	57.3500	60.1100	+0.619%	201,093	-30.228%
2025-09-05	59.3500	60.8200	59.2550	59.7400	+0.810%	86,997	-29.796%
2025-09-04	59.8100	61.0600	58.3300	59.2600	-0.754%	126,006	-29.227%
2025-09-03	60.4000	60.6400	59.0000	59.7100	-1.224%	80,031	-29.761%
2025-09-02	60.1200	60.8500	59.8200	60.4500	-0.363%	61,558	-30.620%
2025-08-29	60.2700	60.6900	60.0300	60.6700	+0.664%	62,989	-30.872%
2025-08-28	61.8000	61.8000	60.0200	60.2700	-2.048%	111,316	-30.413%
2025-08-27	60.2300	61.6700	60.2300	61.5300	+1.201%	69,410	-31.838%
2025-08-26	62.4400	62.4400	60.6300	60.8000	-2.611%	106,809	-31.020%
2025-08-25	63.3400	63.3400	62.3200	62.4300	-1.437%	42,383	-32.821%
2025-08-22	61.9900	64.6000	61.8600	63.3400	+3.277%	101,296	-33.786%
2025-08-21	60.8200	61.4100	60.3100	61.3300	+0.557%	69,755	-31.616%
2025-08-20	61.0700	61.3050	60.4700	60.9900	+0.049%	125,137	-31.235%
2025-08-19	61.2500	61.7200	60.5000	60.9600	-0.049%	274,422	-31.201%
2025-08-18	61.1900	61.6500	60.7400	60.9900	-0.327%	272,427	-31.235%
2025-08-15	60.6200	61.2700	60.2600	61.1900	+2.102%	154,468	-31.459%
2025-08-14	61.0400	61.0400	58.9500	59.9300	-2.011%	128,352	-30.018%
2025-08-13	59.9400	61.4600	59.4700	61.1600	+2.566%	208,755	-31.426%
2025-08-12	59.2700	60.0800	58.9900	59.6300	+1.723%	141,136	-29.666%
2025-08-11	58.2800	59.4400	57.6750	58.6200	+0.965%	156,397	-28.454%
2025-08-08	59.3400	59.3400	57.9900	58.0600	-0.905%	132,654	-27.764%
2025-08-07	59.4000	59.7100	58.0850	58.5900	-1.264%	226,447	-28.418%
2025-08-06	60.6200	60.6200	59.0000	59.3400	-0.968%	390,906	-29.323%
2025-08-05	59.4000	60.6100	59.0400	59.9200	+1.182%	110,670	-30.007%
2025-08-04	60.3650	60.4600	59.0100	59.2200	-1.152%	137,711	-29.179%
2025-08-01	61.1300	61.3850	59.7750	59.9100	-1.996%	96,300	-29.995%
2025-07-31	63.5500	63.9150	60.9600	61.1300	-3.580%	242,046	-31.392%
2025-07-30	64.0200	64.9050	62.3500	63.4000	-0.283%	169,100	-33.849%
2025-07-29	67.0000	67.3800	63.4500	63.5800	-5.668%	278,666	-34.036%
2025-07-28	70.2700	70.4700	66.9800	67.4000	-3.797%	299,870	-37.774%
2025-07-25	76.5000	76.5000	69.5100	70.0600	-19.137%	476,368	-40.137%
2025-07-24	90.3800	90.4500	86.4700	86.6400	-4.096%	181,369	-51.593%
2025-07-23	90.3500	91.0400	89.7326	90.3400	+0.624%	86,267	-53.575%
2025-07-22	89.0800	90.9200	88.5500	89.7800	+1.435%	142,974	-53.286%
2025-07-21	87.7100	88.7200	87.4500	88.5100	+1.654%	128,151	-52.616%
2025-07-18	88.1500	88.1500	86.4900	87.0700	-0.582%	104,628	-51.832%
2025-07-17	86.4300	88.5100	86.4300	87.5800	+1.062%	80,760	-52.112%
2025-07-16	87.5500	87.7400	86.1700	86.6600	-0.671%	225,149	-51.604%
2025-07-15	90.8500	90.8500	87.1800	87.2450	-9.666%	213,836	-51.928%
2025-07-14	94.5000	96.8300	94.5000	96.5800	+1.899%	97,977	-56.575%
2025-07-11	95.8000	95.8000	94.4000	94.7800	-2.026%	186,451	-55.750%
2025-07-10	97.6000	97.7900	96.5800	96.7400	-0.565%	82,182	-56.647%
2025-07-09	99.1000	99.1000	96.3100	97.2900	-1.767%	146,468	-56.892%
2025-07-08	98.0000	99.3200	97.4700	99.0400	+1.299%	111,350	-57.653%
2025-07-07	99.9100	101.0000	97.5800	97.7700	-2.093%	157,205	-57.103%
2025-07-03	98.7800	100.7700	98.7800	99.8600	+1.032%	41,378	-58.001%
2025-07-02	100.4000	100.5575	98.6260	98.8400	-1.436%	154,837	-57.568%
2025-07-01	97.1200	100.7050	97.1200	100.2800	+2.515%	172,160	-58.177%
2025-06-30	96.0700	98.1700	96.0700	97.8200	+2.376%	211,452	-57.125%
2025-06-27	92.8000	96.1800	92.8000	95.5500	+3.097%	471,779	-56.107%
2025-06-26	93.3800	93.3800	91.8350	92.6800	-1.036%	216,184	-54.748%
2025-06-25	94.9900	95.1000	93.4400	93.6500	-1.452%	207,690	-55.216%
2025-06-24	92.5500	95.1500	92.5500	95.0300	+2.791%	141,592	-55.867%
2025-06-23	92.3200	92.5700	91.0900	92.4500	+0.994%	126,950	-54.635%
2025-06-20	89.6900	91.7000	89.6900	91.5400	+2.589%	237,431	-54.184%
2025-06-18	88.8300	90.3200	88.4100	89.2300	+1.110%	168,542	-52.998%
2025-06-17	88.1400	89.3000	87.4800	88.2500	-0.271%	169,404	-52.476%
2025-06-16	91.8200	92.5600	88.3910	88.4900	-3.067%	122,995	-52.605%
2025-06-13	92.6900	92.6900	91.1600	91.2900	-1.976%	109,987	-54.058%
2025-06-12	93.8600	94.0200	92.7400	93.1300	-0.725%	103,579	-54.966%
2025-06-11	95.4600	95.8000	93.5800	93.8100	-1.749%	251,401	-55.293%
2025-06-10	92.9500	95.5600	92.9500	95.4800	+2.877%	235,682	-56.075%
2025-06-09	93.9900	93.9900	92.4500	92.8100	-0.621%	440,008	-54.811%
2025-06-06	93.2800	94.0600	92.6900	93.3900	+1.357%	110,525	-55.092%
2025-06-05	91.8500	93.1200	91.8300	92.1400	+0.218%	143,055	-54.482%
2025-06-04	92.9700	93.3600	91.9400	91.9400	-0.498%	150,981	-54.383%
2025-06-03	92.6700	92.6700	90.5000	92.4000	-0.602%	212,278	-54.610%
2025-06-02	92.3500	93.2300	90.4700	92.9600	+0.065%	222,872	-54.884%
2025-05-30	93.7200	93.7200	91.3900	92.9000	-0.043%	194,568	-54.855%
2025-05-29	96.4500	96.4500	92.3700	92.9400	-2.894%	117,645	-54.874%
2025-05-28	96.2500	96.7100	95.3200	95.7100	-0.364%	150,251	-56.180%
2025-05-27	96.7800	96.9000	95.5000	96.0600	+0.755%	233,480	-56.340%
2025-05-23	94.7100	95.8300	94.3700	95.3400	-0.594%	211,345	-56.010%
2025-05-22	97.7800	97.7800	95.8950	95.9100	-1.408%	162,430	-56.272%
2025-05-21	99.4500	99.4500	96.8500	97.2800	-1.757%	204,320	-56.887%
2025-05-20	98.2000	100.0900	98.0700	99.0200	+0.948%	309,620	-57.645%
2025-05-19	100.5000	100.8500	97.3800	98.0900	-2.106%	508,257	-57.243%
2025-05-16	98.5100	102.3800	98.5100	100.2000	+4.104%	877,944	-58.144%
2025-05-15	95.6000	97.3500	95.3300	96.2500	+1.135%	223,643	-56.426%
2025-05-14	94.7000	95.3200	93.8550	95.1700	+0.730%	158,759	-55.931%
2025-05-13	92.0700	95.0900	90.4800	94.4800	+2.428%	208,430	-55.610%
2025-05-12	93.9700	94.0205	91.6900	92.2400	+0.348%	108,892	-54.532%
2025-05-09	92.3700	92.4900	91.6100	91.9200	-0.563%	89,847	-54.373%
2025-05-08	92.5900	93.2200	91.9101	92.4400	+0.163%	110,841	-54.630%
2025-05-07	91.6500	93.5897	91.6500	92.2900	0.000%	148,350	-54.556%
2025-05-06	89.5700	92.3100	89.5700	92.2900	+2.091%	175,917	-54.556%
2025-05-05	86.8000	91.3800	86.8000	90.4000	+2.669%	139,907	-53.606%
2025-05-02	88.2100	88.4650	87.6900	88.0500	+0.411%	87,443	-52.368%
2025-05-01	89.2400	89.2400	87.5400	87.6900	-1.527%	114,442	-52.172%
2025-04-30	86.8000	89.2350	85.7000	89.0500	+1.320%	146,952	-52.903%
2025-04-29	85.6500	87.9600	85.6500	87.8900	+2.317%	119,324	-52.281%
2025-04-28	84.8700	87.5900	84.8700	85.9000	+0.988%	236,323	-51.176%
2025-04-25	79.1800	85.1100	79.1800	85.0600	+11.190%	459,732	-50.694%
2025-04-24	74.8100	77.3600	73.3500	76.5000	-1.150%	113,751	-45.176%
2025-04-23	78.0000	78.8000	76.8100	77.3900	+2.273%	91,967	-45.807%
2025-04-22	74.0200	75.7800	74.0200	75.6700	+2.687%	113,734	-44.575%
2025-04-21	76.4100	77.3800	73.0600	73.6900	-4.670%	97,419	-43.086%
2025-04-17	75.5200	77.8400	75.5200	77.3000	+2.411%	76,961	-45.744%
2025-04-16	78.1600	78.1600	74.9400	75.4800	-3.626%	65,043	-44.436%
2025-04-15	78.2000	79.4450	77.4600	78.3200	+1.425%	161,339	-46.450%
2025-04-14	76.1800	77.9320	76.1800	77.2200	+2.183%	124,107	-45.688%
2025-04-11	75.5700	76.2100	74.3900	75.5700	-0.026%	82,912	-44.502%
2025-04-10	76.3600	76.6800	73.4350	75.5900	-3.670%	130,810	-44.516%
2025-04-09	72.2800	79.1400	69.9800	78.4700	+8.564%	444,665	-46.553%
2025-04-08	77.0100	77.6900	71.8000	72.2800	-3.240%	197,444	-41.976%
2025-04-07	74.0400	77.9900	72.9200	74.7000	-1.840%	375,952	-43.855%
2025-04-04	81.7900	83.0800	75.9750	76.1000	-8.928%	271,135	-44.888%
2025-04-03	83.9300	87.1425	83.5600	83.5600	-3.733%	230,187	-49.809%
2025-04-02	84.2400	86.8900	84.2400	86.8000	+2.322%	119,496	-51.682%
2025-04-01	85.4600	86.2500	83.9650	84.8300	-0.200%	152,526	-50.560%
2025-03-31	84.1100	85.0000	83.0900	85.0000	-0.047%	162,356	-50.659%
2025-03-28	87.4200	88.0400	84.8400	85.0400	-3.188%	65,434	-50.682%
2025-03-27	88.5200	89.0000	87.2100	87.8400	-0.667%	65,555	-52.254%
2025-03-26	85.9500	88.7600	85.6950	88.4300	+2.778%	101,798	-52.573%
2025-03-25	84.3000	86.1300	84.3000	86.0400	+2.004%	74,904	-51.255%
2025-03-24	83.8300	85.1000	83.7200	84.3500	+1.115%	98,225	-50.279%
2025-03-21	82.2500	83.5250	81.8200	83.4200	+0.458%	139,546	-49.724%
2025-03-20	80.0200	83.2800	80.0200	83.0400	+2.785%	81,241	-49.494%
2025-03-19	81.2100	81.7900	80.3800	80.7900	-0.591%	57,716	-48.088%
2025-03-18	81.9100	81.9100	80.5800	81.2700	-0.465%	72,749	-48.394%
2025-03-17	80.3900	82.5200	80.3900	81.6500	+0.666%	112,224	-48.634%
2025-03-14	79.6100	81.2000	79.4500	81.1100	+2.541%	55,732	-48.292%
2025-03-13	79.8000	81.4600	79.0500	79.1000	-1.076%	94,230	-46.979%
2025-03-12	80.8400	81.0500	77.7150	79.9600	-1.479%	112,773	-47.549%
2025-03-11	83.8600	84.7250	81.0100	81.1600	-3.702%	168,942	-48.324%
2025-03-10	85.6900	87.6900	82.2600	84.2800	-2.645%	212,650	-50.237%
2025-03-07	86.4800	88.9500	85.0108	86.5700	-0.414%	90,101	-51.554%
2025-03-06	85.2400	87.1900	85.1801	86.9300	+0.952%	160,922	-51.754%
2025-03-05	82.8100	86.4000	82.8100	86.1100	+3.685%	102,919	-51.295%
2025-03-04	83.4700	84.9500	82.1300	83.0500	-0.587%	118,310	-49.500%
2025-03-03	81.9900	85.1300	81.4850	83.5400	+2.465%	133,373	-49.797%
2025-02-28	81.1400	82.3000	80.8695	81.5300	+1.380%	100,675	-48.559%
2025-02-27	79.9500	81.0500	78.9200	80.4200	+2.121%	99,577	-47.849%
2025-02-26	79.5700	79.8125	78.4000	78.7500	-1.142%	90,518	-46.743%
2025-02-25	81.3500	82.6900	79.4900	79.6600	-2.077%	83,218	-47.351%
2025-02-24	80.4800	82.2900	80.3400	81.3500	+1.207%	69,697	-48.445%
2025-02-21	81.1600	81.4300	80.3400	80.3800	-0.261%	55,668	-47.823%
2025-02-20	80.7200	80.7950	79.5800	80.5900	+0.075%	63,989	-47.959%
2025-02-19	80.2100	81.4100	80.1500	80.5300	-0.371%	54,313	-47.920%
2025-02-18	81.4700	81.4700	79.1100	80.8300	+0.087%	87,721	-48.113%
2025-02-14	80.3800	81.0300	80.2500	80.7600	+0.473%	45,687	-48.068%
2025-02-13	78.7200	80.8600	78.7200	80.3800	+2.252%	45,624	-47.823%
2025-02-12	76.9800	79.0400	76.9800	78.6100	+0.873%	61,998	-46.648%
2025-02-11	76.0800	78.1400	75.9950	77.9300	+2.003%	53,518	-46.182%
2025-02-10	77.6000	78.1000	76.2900	76.4000	-0.663%	95,399	-45.105%
2025-02-07	78.1200	78.1200	76.7350	76.9100	-1.587%	132,439	-45.469%
2025-02-06	76.9900	78.1500	76.5800	78.1500	+2.317%	77,762	-46.334%
2025-02-05	75.1200	76.7600	74.4400	76.3800	+1.556%	115,295	-45.090%
2025-02-04	75.0200	75.7000	74.2200	75.2100	-0.252%	102,389	-44.236%
2025-02-03	75.0700	75.8900	74.8900	75.4000	-0.829%	85,941	-44.377%
2025-01-31	78.1000	78.4700	75.5100	76.0300	+2.799%	152,117	-44.838%
2025-01-30	74.9000	76.8500	71.9400	73.9600	-6.640%	156,567	-43.294%
2025-01-29	80.7100	80.7100	78.7500	79.2200	-1.357%	88,415	-47.059%
2025-01-28	80.4100	81.0400	79.2500	80.3100	-0.570%	75,857	-47.777%
2025-01-27	80.6000	81.4100	80.5400	80.7700	+0.273%	60,901	-48.075%
2025-01-24	78.5300	80.5900	78.5100	80.5500	+2.182%	125,812	-47.933%
2025-01-23	76.8400	78.8300	76.5400	78.8300	+2.938%	161,983	-46.797%
2025-01-22	76.4400	76.8400	75.1700	76.5800	+0.472%	254,291	-45.234%
2025-01-21	76.2000	77.0100	75.9500	76.2200	+0.914%	259,578	-44.975%
2025-01-17	75.6000	76.6500	75.2800	75.5300	+0.466%	265,754	-44.472%
2025-01-16	75.4000	75.8400	74.8900	75.1800	-0.093%	71,585	-44.214%
2025-01-15	76.0600	76.4400	74.9300	75.2500	+0.655%	89,195	-44.266%
2025-01-14	73.0100	75.1650	73.0100	74.7600	+1.825%	96,966	-43.900%
2025-01-13	72.0200	73.8300	72.0200	73.4200	+0.949%	55,573	-42.877%
2025-01-10	74.7800	74.7800	72.5900	72.7300	-3.860%	76,673	-42.335%
2025-01-08	74.8600	75.9250	74.2600	75.6500	+0.719%	58,458	-44.560%
2025-01-07	75.6500	75.9700	74.7300	75.1100	-0.688%	52,024	-44.162%
2025-01-06	77.2300	77.9700	75.5200	75.6300	-1.957%	55,889	-44.546%
2025-01-03	75.4600	77.2000	75.4600	77.1400	+2.226%	181,145	-45.631%
2025-01-02	74.6000	75.6100	74.6000	75.4600	+1.479%	111,165	-44.421%
2024-12-31	74.3200	74.7900	74.0200	74.3600	+0.162%	84,443	-43.599%
2024-12-30	75.1000	75.1000	74.1000	74.2400	-1.812%	58,613	-43.508%
2024-12-27	76.1400	76.2200	75.3100	75.6100	-1.357%	75,820	-44.531%
2024-12-26	76.0300	76.8000	76.0300	76.6500	+0.564%	136,547	-45.284%
2024-12-24	76.0000	76.3295	75.5300	76.2200	+0.501%	34,974	-44.975%
2024-12-23	76.5900	76.5900	75.3100	75.8400	-1.121%	96,002	-44.699%
2024-12-20	76.0200	77.3000	75.9300	76.7000	+0.026%	304,313	-45.319%
2024-12-19	76.7300	77.5550	76.3000	76.6800	-0.571%	153,316	-45.305%
2024-12-18	79.6100	80.2500	77.0300	77.1200	-3.116%	226,035	-45.617%
2024-12-17	80.6800	80.7600	79.4600	79.6000	-2.139%	111,007	-47.312%
2024-12-16	81.1700	82.3200	80.9600	81.3400	-0.441%	71,691	-48.439%
2024-12-13	82.5700	82.5700	81.0700	81.7000	-1.137%	161,750	-48.666%
2024-12-12	80.4500	82.8400	80.3500	82.6400	+2.888%	114,424	-49.250%
2024-12-11	79.8664	80.5150	79.3900	80.3200	+0.262%	130,262	-47.784%
2024-12-10	77.6500	81.4000	77.5300	80.1100	+3.555%	250,556	-47.647%
2024-12-09	85.7900	85.7900	77.2600	77.3600	-9.436%	312,188	-45.786%
2024-12-06	85.4900	86.0200	85.2300	85.4200	-0.152%	1,150,212	-50.901%
2024-12-05	85.1100	85.7300	84.4500	85.5500	+0.164%	859,609	-50.976%
2024-12-04	84.7500	86.4100	84.7500	85.4100	+0.094%	1,214,978	-50.896%
2024-12-03	84.4500	85.6000	84.0000	85.3300	+1.342%	98,820	-50.850%
2024-12-02	84.3100	84.8900	83.9900	84.2000	-0.555%	110,121	-50.190%
2024-11-29	84.5100	84.8700	84.1300	84.6700	+0.894%	107,409	-50.467%
2024-11-27	85.0700	85.6000	83.6900	83.9200	-1.049%	559,720	-50.024%
2024-11-26	85.1900	85.9400	84.1000	84.8100	-0.247%	358,943	-50.548%
2024-11-25	86.8400	86.8400	84.7500	85.0200	-1.472%	147,884	-50.670%
2024-11-22	85.7100	87.4850	85.4975	86.2900	+0.454%	125,764	-51.396%
2024-11-21	86.6200	87.1700	85.8400	85.9000	-1.117%	77,027	-51.176%
2024-11-20	86.1000	87.2700	86.0000	86.8700	+0.953%	100,353	-51.721%
2024-11-19	85.6600	87.1700	85.5100	86.0500	-0.532%	132,453	-51.261%
2024-11-18	87.4500	88.1600	86.4400	86.5100	-1.289%	98,680	-51.520%
2024-11-15	87.6300	89.6700	87.5500	87.6400	-1.848%	187,654	-52.145%
2024-11-14	91.5900	92.1900	88.6000	89.2900	-3.188%	335,777	-53.029%
2024-11-13	92.9500	94.3500	89.3400	92.2300	-4.672%	568,189	-54.527%
2024-11-12	97.7600	98.0200	96.4300	96.7500	-1.043%	103,065	-56.651%
2024-11-11	97.1000	99.0400	96.5500	97.7700	+0.950%	106,208	-57.103%
2024-11-08	96.3100	97.2800	95.9000	96.8500	+1.001%	101,100	-56.696%
2024-11-07	98.0700	98.3700	95.1701	95.8900	-4.349%	292,046	-56.262%
2024-11-06	93.9100	100.4400	93.9100	100.2500	+8.273%	249,890	-58.165%
2024-11-05	90.9300	93.6500	90.5200	92.5900	+1.580%	90,078	-54.704%
2024-11-04	90.1800	92.6700	89.6800	91.1500	+1.673%	152,017	-53.988%
2024-11-01	87.1600	92.9500	87.1600	89.6500	+11.741%	281,776	-53.218%
2024-10-31	82.9200	85.4600	79.7200	80.2300	-1.085%	190,197	-47.725%