Dark

LBRDK
Liberty Broadband Corporation Class C
stock NASDAQ

Inactive

Aug 19, 2026

36.02USD+2.885%(+1.01)22,345,719

Pre-market

0.00USD-100.000%(-35.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	35.0100	37.6100	35.0100	36.0200	+2.885%	22,345,719	0.000%
2026-08-18	34.4900	35.8900	34.2500	35.0100	+3.092%	3,230,232	+2.885%
2026-08-17	36.0000	36.0000	33.9500	33.9600	-6.524%	1,364,180	+6.066%
2026-08-14	37.0600	37.3700	36.2900	36.3300	-1.411%	971,749	-0.853%
2026-08-13	35.7100	36.9700	35.6300	36.8500	+4.214%	1,055,062	-2.252%
2026-08-12	36.6500	36.6850	35.1700	35.3600	-4.690%	3,573,953	+1.867%
2026-08-11	35.7700	37.3300	35.6400	37.1000	+2.770%	1,623,360	-2.911%
2026-08-10	35.4500	36.2700	34.8700	36.1000	+0.613%	723,919	-0.222%
2026-08-07	36.8500	36.8500	35.7819	35.8800	-3.132%	1,916,797	+0.390%
2026-08-06	35.9900	37.1200	35.7600	37.0400	+2.917%	1,157,172	-2.754%
2026-08-05	35.5400	36.1200	34.8950	35.9900	-0.056%	1,305,322	+0.083%
2026-08-04	33.8000	36.0500	33.5600	36.0100	+6.350%	2,314,456	+0.028%
2026-08-03	34.8900	34.9400	33.4600	33.8600	-0.529%	1,514,063	+6.379%
2026-07-31	33.1000	34.4400	32.6350	34.0400	+2.038%	1,413,660	+5.817%
2026-07-30	33.1200	33.3750	32.1000	33.3600	-2.170%	938,228	+7.974%
2026-07-29	32.3800	34.4400	32.0100	34.1000	+3.742%	2,493,167	+5.630%
2026-07-28	31.5750	33.1475	31.0100	32.8700	+6.307%	2,102,226	+9.583%
2026-07-27	29.1900	31.1400	29.1050	30.9200	+7.027%	1,072,760	+16.494%
2026-07-24	26.6700	29.5400	26.2500	28.8900	-2.760%	2,719,193	+24.680%
2026-07-23	30.2300	30.4600	28.9400	29.7100	-2.270%	5,806,432	+21.239%
2026-07-22	30.4700	30.5200	29.4400	30.4000	+1.266%	1,165,848	+18.487%
2026-07-21	29.9000	30.8000	29.9000	30.0200	-1.120%	957,841	+19.987%
2026-07-20	31.0300	31.0300	30.1650	30.3600	-1.652%	935,181	+18.643%
2026-07-17	31.4750	32.2100	30.8400	30.8700	-1.500%	882,215	+16.683%
2026-07-16	31.3500	31.9600	30.8800	31.3400	+1.654%	1,475,191	+14.933%
2026-07-15	30.3200	31.4700	30.3200	30.8300	+2.664%	1,808,602	+16.834%
2026-07-14	30.6500	31.1800	29.9950	30.0300	-2.500%	1,327,870	+19.947%
2026-07-13	31.2500	31.8850	30.8000	30.8000	+0.293%	1,122,670	+16.948%
2026-07-10	32.3200	32.3200	30.3700	30.7100	-2.786%	2,404,499	+17.291%
2026-07-09	30.8100	31.7400	30.5100	31.5900	+0.991%	1,944,434	+14.023%
2026-07-08	31.6750	32.5800	31.0900	31.2800	-3.218%	1,201,035	+15.153%
2026-07-07	31.8800	33.4300	31.8800	32.3200	+1.795%	1,302,702	+11.448%
2026-07-06	32.1400	32.3800	31.0600	31.7500	-1.213%	1,463,283	+13.449%
2026-07-02	32.9800	33.3400	30.9700	32.1400	-1.833%	1,201,350	+12.072%
2026-07-01	33.6800	34.1600	32.7150	32.7400	-1.563%	1,330,601	+10.018%
2026-06-30	33.7400	33.9900	32.5200	33.2600	-2.891%	1,284,412	+8.298%
2026-06-29	39.5000	39.6000	33.6200	34.2500	+9.320%	3,601,434	+5.168%
2026-06-26	30.3900	32.0700	30.3900	31.3300	+3.399%	2,479,504	+14.970%
2026-06-25	30.5900	30.9300	30.2600	30.3000	-1.463%	2,025,089	+18.878%
2026-06-24	31.0300	31.2300	30.2000	30.7500	-0.356%	2,187,076	+17.138%
2026-06-23	29.8400	30.9300	29.3700	30.8600	+4.966%	1,818,148	+16.721%
2026-06-22	29.1800	30.1700	29.0800	29.4000	-0.743%	1,801,394	+22.517%
2026-06-18	30.8500	30.9200	29.5800	29.6200	-4.049%	2,319,313	+21.607%
2026-06-17	32.9800	33.4000	30.7500	30.8700	-7.046%	1,677,952	+16.683%
2026-06-16	33.6400	34.1100	32.9650	33.2100	-1.278%	1,268,107	+8.461%
2026-06-15	34.0900	34.7300	33.0700	33.6400	-1.609%	1,319,560	+7.075%
2026-06-12	32.7600	34.2300	32.3750	34.1900	+4.813%	1,792,526	+5.352%
2026-06-11	32.2400	32.7400	31.3700	32.6200	+1.179%	1,872,496	+10.423%
2026-06-10	31.7600	32.8400	31.0300	32.2400	+1.768%	2,155,332	+11.725%
2026-06-09	31.0000	31.7900	30.6400	31.6800	+2.194%	1,706,128	+13.699%
2026-06-08	30.4500	31.0700	29.8950	31.0000	+0.291%	1,480,041	+16.194%
2026-06-05	30.7000	31.4300	29.9150	30.9100	+2.453%	1,632,964	+16.532%
2026-06-04	30.9400	31.1100	29.6600	30.1700	+0.033%	4,199,838	+19.390%
2026-06-03	32.6700	32.6700	30.1100	30.1600	-8.217%	3,103,253	+19.430%
2026-06-02	33.5300	33.5300	32.6400	32.8600	-1.734%	2,574,692	+9.617%
2026-06-01	33.5800	34.4100	33.0000	33.4400	-0.948%	5,834,683	+7.715%
2026-05-29	34.2800	34.2800	33.0400	33.7600	-2.145%	2,525,309	+6.694%
2026-05-28	34.2800	34.7600	33.9200	34.5000	+0.203%	1,400,792	+4.406%
2026-05-27	34.1300	35.1700	33.9000	34.4300	+2.227%	2,594,358	+4.618%
2026-05-26	33.6100	34.6000	33.3500	33.6800	-0.795%	1,175,815	+6.948%
2026-05-22	34.8700	35.0300	33.3400	33.9500	-2.555%	1,167,335	+6.097%
2026-05-21	33.5900	34.8800	33.1850	34.8400	+2.986%	1,528,578	+3.387%
2026-05-20	33.3000	34.3600	32.9200	33.8300	+1.561%	1,681,104	+6.474%
2026-05-19	33.4100	34.2200	32.7600	33.3100	+0.878%	1,982,155	+8.136%
2026-05-18	32.4700	34.6050	32.4700	33.0200	+0.794%	2,414,332	+9.085%
2026-05-15	34.6000	34.8500	31.9300	32.7600	-5.181%	1,988,364	+9.951%
2026-05-14	33.7400	36.2500	33.7400	34.5500	+3.443%	1,917,867	+4.255%
2026-05-13	34.1100	34.2400	33.0801	33.4000	-3.216%	1,973,557	+7.844%
2026-05-12	34.9800	35.1500	34.0850	34.5100	+0.116%	1,080,024	+4.376%
2026-05-11	36.0000	36.0000	34.1600	34.4700	-4.515%	2,088,420	+4.497%
2026-05-08	37.2700	37.4700	36.0800	36.1000	-3.398%	1,300,606	-0.222%
2026-05-07	36.2600	38.0550	36.2600	37.3700	+2.244%	1,487,801	-3.613%
2026-05-06	36.6300	37.7600	36.4000	36.5500	-1.109%	1,647,502	-1.450%
2026-05-05	38.8300	38.8300	36.6800	36.9600	-4.323%	1,859,754	-2.543%
2026-05-04	39.8300	40.8300	38.5600	38.6300	-3.666%	1,471,623	-6.756%
2026-05-01	38.9600	40.6300	38.8300	40.1000	+4.183%	2,247,341	-10.175%
2026-04-30	36.6000	39.0900	36.6000	38.4900	+4.140%	2,990,391	-6.417%
2026-04-29	39.9900	40.5300	36.9400	36.9600	-8.060%	4,097,565	-2.543%
2026-04-28	41.2650	41.5200	39.7600	40.2000	-1.010%	5,685,320	-10.398%
2026-04-27	41.3800	42.9000	39.8900	40.6100	-3.171%	5,517,218	-11.303%
2026-04-24	54.7700	54.7700	41.4300	41.9400	-25.730%	8,100,720	-14.115%
2026-04-23	58.2300	59.2250	56.3900	56.4700	-0.265%	1,518,406	-36.214%
2026-04-22	56.6400	57.2900	56.2075	56.6200	+0.390%	1,083,530	-36.383%
2026-04-21	57.3900	57.9400	56.2800	56.4000	-1.209%	1,393,237	-36.135%
2026-04-20	55.2600	58.1800	55.2600	57.0900	+3.368%	2,230,607	-36.907%
2026-04-17	54.9800	56.3400	54.7700	55.2300	+0.345%	837,228	-34.782%
2026-04-16	51.6100	55.0400	51.6100	55.0400	+6.998%	1,475,466	-34.557%
2026-04-15	50.6200	52.2400	50.1900	51.4400	+2.165%	772,115	-29.977%
2026-04-14	52.3300	52.9950	50.2300	50.3500	-4.640%	1,244,191	-28.461%
2026-04-13	51.0000	53.0900	50.3900	52.8000	+3.266%	833,726	-31.780%
2026-04-10	52.0900	52.7200	50.8800	51.1300	-1.843%	966,034	-29.552%
2026-04-09	51.3600	52.5200	50.8400	52.0900	+0.891%	817,845	-30.850%
2026-04-08	52.9800	52.9800	51.2650	51.6300	-0.959%	945,488	-30.234%
2026-04-07	51.1400	52.4100	50.5300	52.1300	+1.578%	512,001	-30.904%
2026-04-06	51.1900	52.1800	50.9700	51.3200	+0.254%	432,961	-29.813%
2026-04-02	50.4500	51.5050	49.0800	51.1900	+1.749%	592,827	-29.635%
2026-04-01	50.1600	50.6600	48.5850	50.3100	+0.020%	962,573	-28.404%
2026-03-31	51.6300	52.1150	49.2350	50.3000	-2.254%	1,151,388	-28.390%
2026-03-30	51.0400	52.3300	50.6000	51.4600	+0.823%	917,723	-30.004%
2026-03-27	50.7200	51.2900	49.8500	51.0400	+0.433%	800,989	-29.428%
2026-03-26	50.7200	51.6150	50.2100	50.8200	-0.236%	758,735	-29.122%
2026-03-25	50.8900	51.9300	49.5200	50.9400	+0.632%	716,001	-29.289%
2026-03-24	49.8300	51.3500	49.8300	50.6200	+0.496%	546,609	-28.842%
2026-03-23	50.3300	50.9700	49.3400	50.3700	+1.799%	774,468	-28.489%
2026-03-20	49.1800	50.3150	48.6200	49.4800	+0.610%	1,132,777	-27.203%
2026-03-19	48.7000	50.2950	48.5400	49.1800	+1.381%	739,420	-26.759%
2026-03-18	51.4000	51.5700	48.4400	48.5100	-6.442%	1,279,156	-25.747%
2026-03-17	51.2000	52.8700	51.1600	51.8500	+2.309%	1,161,998	-30.530%
2026-03-16	50.8200	51.2200	49.9800	50.6800	-0.118%	1,000,506	-28.927%
2026-03-13	50.7700	51.0100	50.0400	50.7400	+1.237%	993,303	-29.011%
2026-03-12	52.0200	52.9700	50.0700	50.1200	-4.003%	1,164,509	-28.132%
2026-03-11	50.9500	53.0250	50.9500	52.2100	+2.433%	1,509,691	-31.009%
2026-03-10	51.7900	52.0300	50.4200	50.9700	-1.868%	1,660,186	-29.331%
2026-03-09	53.2500	53.3000	51.6100	51.9400	-4.028%	1,224,384	-30.651%
2026-03-06	52.9800	54.5525	52.9800	54.1200	+0.838%	698,909	-33.444%
2026-03-05	53.4800	55.0500	52.9900	53.6700	-0.721%	1,160,626	-32.886%
2026-03-04	53.3200	54.2150	52.6500	54.0600	+1.179%	956,499	-33.370%
2026-03-03	53.0800	54.4700	52.7900	53.4300	-1.729%	903,117	-32.585%
2026-03-02	53.5700	54.8200	52.8950	54.3700	-0.439%	1,474,535	-33.750%
2026-02-27	52.9600	55.2600	52.4100	54.6100	+2.882%	1,008,031	-34.041%
2026-02-26	52.7200	53.6200	52.6800	53.0800	+1.028%	753,386	-32.140%
2026-02-25	53.7700	54.2600	52.3050	52.5400	-2.668%	852,224	-31.443%
2026-02-24	53.0000	54.5000	53.0000	53.9800	+1.907%	1,096,044	-33.272%
2026-02-23	52.8600	53.7000	52.0000	52.9700	-1.138%	1,333,963	-31.999%
2026-02-20	53.8400	54.4700	52.6700	53.5800	-0.704%	1,342,941	-32.773%
2026-02-19	55.6200	56.0500	53.6700	53.9600	-3.054%	1,204,425	-33.247%
2026-02-18	55.0500	56.0800	54.9800	55.6600	+1.035%	822,264	-35.286%
2026-02-17	55.6200	56.0600	54.5000	55.0900	-0.917%	959,084	-34.616%
2026-02-13	55.4200	56.4700	55.1600	55.6000	+0.252%	1,394,212	-35.216%
2026-02-12	56.6500	56.7900	54.6300	55.4600	-1.211%	1,196,838	-35.052%
2026-02-11	56.8500	57.7300	55.7300	56.1400	-2.619%	1,154,971	-35.839%
2026-02-10	55.3500	57.8400	55.3500	57.6500	+4.099%	2,339,442	-37.520%
2026-02-09	53.6500	55.4700	52.8200	55.3800	+3.013%	1,865,737	-34.958%
2026-02-06	51.7600	53.8100	51.7600	53.7600	+3.345%	1,256,058	-32.999%
2026-02-05	51.8200	52.5100	51.1300	52.0200	-0.573%	1,834,585	-30.757%
2026-02-04	49.8700	52.8700	49.8700	52.3200	+5.676%	1,599,242	-31.154%
2026-02-03	49.2500	50.6200	48.4400	49.5100	-0.382%	1,275,013	-27.247%
2026-02-02	47.9100	50.2400	47.5850	49.7000	+3.305%	1,830,720	-27.525%
2026-01-30	47.0700	49.9600	46.4600	48.1100	+7.918%	3,171,752	-25.130%
2026-01-29	42.2500	44.7200	42.1000	44.5800	+4.722%	1,618,908	-19.201%
2026-01-28	42.6000	43.9300	42.4200	42.5700	+0.023%	1,426,509	-15.386%
2026-01-27	44.6700	44.7800	42.4100	42.5600	-5.632%	2,259,265	-15.367%
2026-01-26	44.6600	45.2700	44.3701	45.1000	+1.076%	2,209,329	-20.133%
2026-01-23	44.9100	44.9100	43.8600	44.6200	-0.668%	1,045,817	-19.274%
2026-01-22	44.0100	45.3200	43.7700	44.9200	+2.745%	943,081	-19.813%
2026-01-21	42.9200	44.0400	42.8100	43.7200	+1.888%	1,020,140	-17.612%
2026-01-20	43.5400	44.2200	42.8600	42.9100	-2.853%	1,541,044	-16.057%
2026-01-16	45.3200	45.4800	43.7700	44.1700	-2.581%	1,426,482	-18.451%
2026-01-15	46.9100	46.9100	45.2200	45.3400	-3.920%	1,302,656	-20.556%
2026-01-14	46.1000	47.6700	45.6800	47.1900	+2.320%	912,953	-23.670%
2026-01-13	47.5650	47.7400	45.9800	46.1200	-4.196%	1,384,004	-21.899%
2026-01-12	48.7500	49.2200	47.8500	48.1400	-1.875%	559,124	-25.177%
2026-01-09	49.0000	49.4600	47.2100	49.0600	+0.450%	722,137	-26.580%
2026-01-08	47.4900	49.6200	47.1000	48.8400	+1.602%	1,013,960	-26.249%
2026-01-07	49.1700	49.4000	48.0100	48.0700	-2.018%	1,134,663	-25.068%
2026-01-06	48.9800	49.1800	48.2200	49.0600	+0.225%	1,021,821	-26.580%
2026-01-05	48.6350	50.1000	48.2700	48.9500	+0.431%	1,538,270	-26.415%
2026-01-02	48.5600	50.2500	48.3000	48.7400	+0.288%	1,910,383	-26.098%
2025-12-31	48.8500	49.0100	48.4300	48.6000	-0.451%	1,123,049	-25.885%
2025-12-30	48.4800	49.1900	48.4800	48.8200	+0.185%	1,579,898	-26.219%
2025-12-29	48.2000	48.8300	48.1500	48.7300	+0.995%	860,947	-26.082%
2025-12-26	48.4500	48.6900	48.0100	48.2500	-0.413%	589,110	-25.347%
2025-12-24	47.9100	48.5400	47.7200	48.4500	+1.423%	374,412	-25.655%
2025-12-23	48.1100	48.2200	47.4900	47.7700	-0.583%	1,022,652	-24.597%
2025-12-22	47.7700	48.7200	47.7400	48.0500	+0.586%	1,002,561	-25.036%
2025-12-19	48.0000	48.6700	47.6100	47.7700	-0.645%	1,862,648	-24.597%
2025-12-18	48.6200	49.6200	47.9850	48.0800	-1.212%	1,453,843	-25.083%
2025-12-17	48.7700	49.3100	48.6300	48.6700	-0.694%	1,240,556	-25.991%
2025-12-16	48.7600	49.6000	48.4400	49.0100	+0.823%	1,006,641	-26.505%
2025-12-15	47.9800	48.8700	47.6400	48.6100	+1.313%	813,551	-25.900%
2025-12-12	49.4700	49.7600	47.8600	47.9800	-2.480%	645,000	-24.927%
2025-12-11	49.6200	50.1700	48.5200	49.2000	-0.666%	1,000,307	-26.789%
2025-12-10	47.6100	49.9800	47.5100	49.5300	+4.164%	1,302,893	-27.276%
2025-12-09	47.4200	47.8800	47.0500	47.5500	+0.338%	990,430	-24.248%
2025-12-08	47.5000	47.7400	46.7500	47.3900	-0.211%	2,174,953	-23.992%
2025-12-05	46.2300	48.0600	46.1900	47.4900	+2.592%	1,399,388	-24.152%
2025-12-04	46.3500	46.6100	45.4700	46.2900	-0.108%	1,089,923	-22.186%
2025-12-03	45.5700	46.7700	45.2300	46.3400	+1.312%	2,117,862	-22.270%
2025-12-02	45.5500	46.1500	44.8800	45.7400	+0.417%	1,371,072	-21.251%
2025-12-01	45.7800	46.8000	45.3000	45.5500	-1.599%	1,316,056	-20.922%
2025-11-28	46.3100	47.1063	46.1150	46.2900	+0.173%	445,989	-22.186%
2025-11-26	46.3000	46.4200	45.9500	46.2100	-0.495%	1,417,206	-22.052%
2025-11-25	46.2800	47.3400	46.1250	46.4400	+0.891%	1,574,943	-22.438%
2025-11-24	47.0100	47.3600	45.7200	46.0300	-2.043%	1,484,002	-21.747%
2025-11-21	45.1200	47.0100	44.8700	46.9900	+4.538%	1,795,164	-23.345%
2025-11-20	45.2600	46.0000	44.6300	44.9500	+0.156%	1,514,748	-19.867%
2025-11-19	46.3700	46.5700	44.7400	44.8800	-3.213%	940,946	-19.742%
2025-11-18	46.6700	47.0900	46.0800	46.3700	-0.536%	668,824	-22.320%
2025-11-17	46.7000	48.1400	46.2500	46.6200	-0.830%	1,011,943	-22.737%
2025-11-14	47.4000	47.4950	46.0800	47.0100	-0.802%	892,279	-23.378%
2025-11-13	48.9500	49.2100	47.2900	47.3900	-3.718%	1,401,208	-23.992%
2025-11-12	48.3900	49.7700	48.1100	49.2200	+1.715%	1,114,133	-26.818%
2025-11-11	49.0000	49.0000	48.1600	48.3900	-0.534%	1,054,183	-25.563%
2025-11-10	50.8500	51.0400	48.5400	48.6500	-4.100%	1,437,474	-25.961%
2025-11-07	49.9900	50.7600	49.3050	50.7300	+1.036%	789,769	-28.997%
2025-11-06	51.9900	52.3450	49.8300	50.2100	-3.238%	954,214	-28.261%
2025-11-05	50.8200	52.2400	50.8100	51.8900	+1.965%	1,043,820	-30.584%
2025-11-04	51.4500	51.4500	50.2400	50.8900	-0.896%	1,025,140	-29.220%
2025-11-03	53.3100	53.3350	49.6100	51.3500	-4.589%	1,676,477	-29.854%
2025-10-31	50.4800	54.0100	49.5900	53.8200	+1.165%	1,991,367	-33.073%
2025-10-30	52.2500	56.1800	51.6000	53.2000	-4.334%	1,495,327	-32.293%
2025-10-29	56.9100	57.0250	55.0200	55.6100	-2.949%	1,257,918	-35.227%
2025-10-28	56.6900	57.4800	56.0000	57.3000	+1.380%	464,564	-37.138%
2025-10-27	56.6100	56.8600	56.1400	56.5200	+0.319%	481,783	-36.270%
2025-10-24	56.4800	57.0900	56.2200	56.3400	+0.285%	551,269	-36.067%
2025-10-23	56.4600	56.8400	56.1272	56.1800	-0.266%	805,764	-35.885%
2025-10-22	57.7800	57.9729	56.2200	56.3300	-3.180%	1,118,859	-36.055%
2025-10-21	58.0000	58.8300	57.5400	58.1800	+0.310%	885,711	-38.089%
2025-10-20	58.5500	58.5600	57.1900	58.0000	-0.617%	1,014,867	-37.897%
2025-10-17	59.0900	59.0900	57.8350	58.3600	-0.765%	961,126	-38.280%
2025-10-16	61.0200	61.1000	58.2130	58.8100	-3.622%	1,173,307	-38.752%
2025-10-15	61.5500	61.9783	60.8400	61.0200	-0.651%	455,785	-40.970%
2025-10-14	59.2400	62.0000	59.2400	61.4200	+2.985%	963,021	-41.355%
2025-10-13	60.4100	60.8600	59.5100	59.6400	-0.201%	1,097,884	-39.604%
2025-10-10	61.1400	62.2200	59.7400	59.7600	-2.337%	1,391,370	-39.726%
2025-10-09	63.5900	63.6000	61.0200	61.1900	-3.455%	1,054,246	-41.134%
2025-10-08	64.2800	64.3600	62.7200	63.3800	-0.627%	820,628	-43.168%
2025-10-07	65.3500	65.6100	63.3300	63.7800	-2.208%	977,238	-43.525%
2025-10-06	64.4700	65.4100	63.7950	65.2200	+1.069%	1,086,196	-44.772%
2025-10-03	62.0900	64.6700	62.0900	64.5300	+3.947%	1,317,758	-44.181%
2025-10-02	62.9600	63.8000	62.0000	62.0800	-2.036%	874,420	-41.978%
2025-10-01	63.2900	63.8400	62.4200	63.3700	-0.268%	1,086,060	-43.159%
2025-09-30	63.6100	65.7250	63.3600	63.5400	+0.047%	1,251,478	-43.311%
2025-09-29	62.7500	64.2000	62.5500	63.5100	+0.986%	1,212,358	-43.285%
2025-09-26	62.4600	63.9800	62.4500	62.8900	+1.093%	1,021,088	-42.725%
2025-09-25	60.1400	62.3350	59.8000	62.2100	+2.877%	629,451	-42.099%
2025-09-24	60.9300	61.4600	60.0100	60.4700	-1.354%	901,858	-40.433%
2025-09-23	61.5000	63.4100	61.1450	61.3000	+0.147%	1,726,458	-41.240%
2025-09-22	60.1100	61.3200	59.7894	61.2100	+1.324%	771,239	-41.153%
2025-09-19	60.2900	60.9000	60.0368	60.4100	+0.199%	1,732,200	-40.374%
2025-09-18	61.7200	61.7500	60.1300	60.2900	-2.317%	807,367	-40.255%
2025-09-17	60.2000	63.2500	60.1900	61.7200	+2.713%	1,862,443	-41.640%
2025-09-16	59.6700	60.3650	59.3700	60.0900	+0.217%	1,883,261	-40.057%
2025-09-15	61.1000	61.3600	59.6200	59.9600	-0.974%	895,274	-39.927%
2025-09-12	60.7900	61.2700	58.8950	60.5500	-0.395%	1,022,839	-40.512%
2025-09-11	59.9900	60.8800	59.4900	60.7900	+0.646%	920,257	-40.747%
2025-09-10	60.3600	61.1600	59.7900	60.4000	-0.099%	861,766	-40.364%
2025-09-09	60.5400	60.6900	59.5300	60.4600	-0.132%	1,097,575	-40.423%
2025-09-08	58.6300	60.6100	57.7500	60.5400	+0.934%	2,405,344	-40.502%
2025-09-05	59.6450	61.2100	59.5000	59.9800	+0.841%	1,241,120	-39.947%
2025-09-04	59.9500	61.3600	58.5600	59.4800	-0.784%	994,512	-39.442%
2025-09-03	60.9600	60.9600	59.1900	59.9500	-1.170%	1,242,265	-39.917%
2025-09-02	60.0350	61.0800	60.0350	60.6600	-0.329%	907,781	-40.620%
2025-08-29	60.1800	60.9850	60.1800	60.8600	+0.612%	921,185	-40.815%
2025-08-28	62.0000	62.0000	60.2500	60.4900	-2.104%	786,140	-40.453%
2025-08-27	60.9600	61.9550	60.7300	61.7900	+1.047%	761,419	-41.706%
2025-08-26	62.6100	62.6800	60.6900	61.1500	-2.394%	966,576	-41.096%
2025-08-25	63.5800	63.5800	62.5100	62.6500	-1.525%	631,879	-42.506%
2025-08-22	61.9100	65.0000	61.7700	63.6200	+3.464%	825,432	-43.383%
2025-08-21	61.1400	61.6450	60.7050	61.4900	+0.457%	947,210	-41.421%
2025-08-20	61.3900	61.8900	60.8900	61.2100	-0.309%	1,572,069	-41.153%
2025-08-19	61.4000	62.2100	60.9600	61.4000	+0.033%	1,139,928	-41.336%
2025-08-18	61.5800	61.8000	61.1000	61.3800	-0.325%	790,720	-41.316%
2025-08-15	60.5600	61.6000	60.3750	61.5800	+2.292%	1,779,633	-41.507%
2025-08-14	60.6200	60.9500	59.0800	60.2000	-1.874%	1,556,167	-40.166%
2025-08-13	60.0100	61.6700	59.6500	61.3500	+2.387%	1,476,444	-41.288%
2025-08-12	59.4200	60.3800	59.2000	59.9200	+1.853%	1,336,416	-39.887%
2025-08-11	58.3300	59.6800	57.9100	58.8300	+0.909%	1,765,627	-38.773%
2025-08-08	58.8100	59.3700	58.1900	58.3000	-0.884%	2,104,782	-38.216%
2025-08-07	60.0000	60.2700	58.4300	58.8200	-1.259%	1,872,760	-38.762%
2025-08-06	60.8400	61.0100	59.3300	59.5700	-1.145%	2,983,981	-39.533%
2025-08-05	59.7000	61.0800	59.4850	60.2600	+1.260%	2,601,165	-40.226%
2025-08-04	60.2500	60.9700	59.2400	59.5100	-0.998%	2,935,632	-39.472%
2025-08-01	61.3900	61.7000	59.8700	60.1100	-1.973%	3,160,181	-40.077%
2025-07-31	64.0900	64.2800	61.1200	61.3200	-3.630%	3,094,581	-41.259%
2025-07-30	63.7100	65.0200	62.3800	63.6300	-0.157%	4,427,699	-43.391%
2025-07-29	68.1700	68.1700	63.6200	63.7300	-5.627%	3,353,986	-43.480%
2025-07-28	70.2650	70.3200	67.1400	67.5300	-3.831%	2,666,469	-46.661%
2025-07-25	76.5000	76.7700	69.7000	70.2200	-19.050%	4,656,171	-48.704%
2025-07-24	90.9500	90.9900	86.7100	86.7450	-4.623%	1,757,496	-58.476%
2025-07-23	90.3700	91.7900	89.7200	90.9500	+0.642%	1,424,048	-60.396%
2025-07-22	88.9900	91.3050	88.9900	90.3700	+1.688%	1,956,919	-60.142%
2025-07-21	88.5800	89.1850	87.8300	88.8700	+1.705%	1,620,716	-59.469%
2025-07-18	87.8900	88.3625	86.6300	87.3800	-0.433%	1,880,315	-58.778%
2025-07-17	86.7300	88.7600	86.6000	87.7600	+0.978%	1,857,493	-58.956%
2025-07-16	87.3900	88.3300	86.4700	86.9100	-0.923%	2,483,063	-58.555%
2025-07-15	89.4000	91.4700	87.6700	87.7200	-9.183%	4,580,009	-58.938%
2025-07-14	94.8800	96.8500	94.5100	96.5900	+1.802%	1,156,415	-62.708%
2025-07-11	96.3200	97.0550	94.7400	94.8800	-2.447%	883,633	-62.036%
2025-07-10	97.3300	98.4000	96.8900	97.2600	-0.542%	1,143,777	-62.965%
2025-07-09	99.3000	99.5850	96.6700	97.7900	-1.728%	1,151,464	-63.166%
2025-07-08	98.1200	99.8000	97.9150	99.5100	+1.200%	1,655,067	-63.803%
2025-07-07	100.4900	101.4550	98.0734	98.3300	-2.218%	2,252,552	-63.368%
2025-07-03	98.9400	101.4300	98.9400	100.5600	+1.279%	904,142	-64.181%
2025-07-02	100.4000	100.8000	99.0800	99.2900	-1.498%	1,141,232	-63.722%
2025-07-01	98.1300	101.2400	98.1300	100.8000	+2.460%	1,218,872	-64.266%
2025-06-30	96.2600	98.6500	96.0650	98.3800	+2.309%	1,652,455	-63.387%
2025-06-27	93.5500	96.8750	93.5500	96.1600	+2.966%	5,253,111	-62.542%
2025-06-26	94.4300	94.9200	92.4100	93.3900	-1.352%	1,414,545	-61.431%
2025-06-25	95.6700	96.0800	94.4000	94.6700	-1.365%	903,889	-61.952%
2025-06-24	93.4950	96.1700	93.3900	95.9800	+2.773%	795,749	-62.471%
2025-06-23	91.3900	93.5000	91.3900	93.3900	+1.236%	1,473,222	-61.431%
2025-06-20	91.7500	92.9300	90.9050	92.2500	+2.420%	2,590,281	-60.954%
2025-06-18	88.8400	91.0850	88.8400	90.0700	+1.259%	1,171,032	-60.009%
2025-06-17	89.1100	90.2500	88.3000	88.9500	-0.470%	1,036,879	-59.505%
2025-06-16	92.7700	93.6800	89.2100	89.3700	-3.101%	1,122,890	-59.696%
2025-06-13	92.9700	93.6100	92.0700	92.2300	-1.914%	1,789,294	-60.945%
2025-06-12	94.7400	94.8300	93.7300	94.0300	-0.508%	1,194,029	-61.693%
2025-06-11	96.5500	96.9700	94.4200	94.5100	-1.991%	1,092,229	-61.888%
2025-06-10	92.7000	96.4500	91.5171	96.4300	+2.990%	1,237,266	-62.646%
2025-06-09	94.2100	94.6600	93.4200	93.6300	-0.563%	862,480	-61.529%
2025-06-06	92.5050	94.9300	92.5050	94.1600	+1.236%	520,400	-61.746%
2025-06-05	92.6900	94.0000	92.5300	93.0100	+0.464%	1,448,935	-61.273%
2025-06-04	93.7900	94.2200	92.5800	92.5800	-0.697%	1,140,489	-61.093%
2025-06-03	93.4100	93.5100	91.1400	93.2300	-0.417%	2,006,251	-61.364%
2025-06-02	93.4800	93.8000	91.2000	93.6200	-0.192%	1,101,530	-61.525%
2025-05-30	94.3200	94.3200	92.1200	93.8000	+0.192%	1,729,190	-61.599%
2025-05-29	96.6900	96.6900	93.0200	93.6200	-2.833%	1,142,208	-61.525%
2025-05-28	96.1400	97.4250	95.9550	96.3500	-0.300%	1,092,659	-62.615%
2025-05-27	97.2400	98.3450	96.1200	96.6400	+0.499%	1,964,305	-62.728%
2025-05-23	95.5700	96.8300	95.5300	96.1600	-0.794%	947,807	-62.542%
2025-05-22	98.5500	99.5200	96.8700	96.9300	-1.434%	840,063	-62.839%
2025-05-21	99.7900	100.4850	98.0200	98.3400	-1.983%	1,553,984	-63.372%
2025-05-20	99.1800	101.3000	99.1800	100.3300	+1.262%	1,107,449	-64.098%
2025-05-19	100.2400	101.8500	98.4300	99.0800	-2.182%	2,285,983	-63.646%
2025-05-16	100.9600	104.0000	99.6100	101.2900	+4.090%	3,345,719	-64.439%
2025-05-15	96.1400	98.1200	95.9500	97.3100	+1.228%	526,205	-62.984%
2025-05-14	95.0600	96.2500	94.5800	96.1300	+0.924%	555,672	-62.530%
2025-05-13	93.0500	95.9538	91.5200	95.2500	+1.948%	863,767	-62.184%
2025-05-12	94.6900	95.0000	92.7300	93.4300	+0.495%	1,094,723	-61.447%
2025-05-09	93.5800	93.7400	92.6400	92.9700	-0.673%	634,700	-61.256%
2025-05-08	93.0600	94.5000	93.0600	93.6000	+0.182%	566,404	-61.517%
2025-05-07	93.4200	94.9300	92.8350	93.4300	-0.118%	782,307	-61.447%
2025-05-06	90.4700	93.6500	90.4700	93.5400	+1.918%	795,316	-61.492%
2025-05-05	88.6800	92.5000	88.5900	91.7800	+2.490%	928,323	-60.754%
2025-05-02	89.8900	90.1750	89.0800	89.5500	+0.663%	656,744	-59.777%
2025-05-01	90.5500	90.5600	88.8000	88.9600	-1.582%	910,700	-59.510%
2025-04-30	87.6200	90.5400	87.0500	90.3900	+1.562%	796,910	-60.150%
2025-04-29	86.8200	89.1600	86.8200	89.0000	+2.381%	1,237,864	-59.528%
2025-04-28	86.2500	88.9200	86.2500	86.9300	+0.812%	1,095,314	-58.564%
2025-04-25	79.8300	86.4500	79.7500	86.2300	+11.466%	1,177,687	-58.228%
2025-04-24	75.7500	78.3400	74.1500	77.3600	-1.264%	629,731	-53.438%
2025-04-23	78.4900	79.9900	77.9500	78.3500	+2.058%	1,693,732	-54.027%
2025-04-22	75.8700	76.8300	75.3000	76.7700	+2.771%	485,228	-53.081%
2025-04-21	77.6800	78.8050	73.9900	74.7000	-4.500%	586,654	-51.780%
2025-04-17	76.8900	78.8700	76.8900	78.2200	+2.115%	661,821	-53.950%
2025-04-16	78.6100	78.8850	76.1050	76.6000	-3.038%	411,533	-52.977%
2025-04-15	78.7300	80.2500	78.3800	79.0000	+0.920%	413,180	-54.405%
2025-04-14	77.3400	79.1400	77.2000	78.2800	+1.874%	449,871	-53.986%
2025-04-11	76.7000	77.9200	75.5800	76.8400	-0.182%	370,687	-53.123%
2025-04-10	78.5800	78.8800	74.7700	76.9800	-3.498%	566,703	-53.209%
2025-04-09	72.5600	80.5400	71.2000	79.7700	+8.310%	1,161,161	-54.845%
2025-04-08	78.5200	79.1000	72.9100	73.6500	-3.194%	935,509	-51.093%
2025-04-07	74.6700	79.5400	73.6400	76.0800	-1.323%	1,304,366	-52.655%
2025-04-04	82.3900	84.4700	76.9700	77.1000	-8.779%	1,180,989	-53.281%
2025-04-03	85.3700	88.1300	84.5000	84.5200	-3.483%	860,993	-57.383%
2025-04-02	85.0500	87.6700	84.9500	87.5700	+2.385%	1,071,748	-58.867%
2025-04-01	84.4200	86.5200	84.0550	85.5300	+0.564%	641,718	-57.886%
2025-03-31	84.8900	85.3350	83.2900	85.0500	-0.094%	1,276,520	-57.648%
2025-03-28	88.2200	88.9300	85.0600	85.1300	-3.393%	545,049	-57.688%
2025-03-27	88.7500	89.0700	87.4500	88.1200	-0.587%	691,734	-59.124%
2025-03-26	86.0900	89.1450	86.0300	88.6400	+2.700%	684,680	-59.364%
2025-03-25	85.2100	86.3900	84.6000	86.3100	+1.769%	530,664	-58.267%
2025-03-24	83.6900	85.5000	83.6900	84.8100	+1.338%	926,988	-57.529%
2025-03-21	82.9000	84.0700	82.2300	83.6900	+0.180%	778,355	-56.960%
2025-03-20	80.9600	83.7000	80.9600	83.5400	+2.629%	678,865	-56.883%
2025-03-19	81.6700	82.5100	80.7905	81.4000	-0.671%	616,599	-55.749%
2025-03-18	82.3700	82.4000	80.9500	81.9500	-0.437%	1,041,773	-56.046%
2025-03-17	81.0200	82.9500	80.9150	82.3100	+1.143%	515,395	-56.239%
2025-03-14	79.4800	81.4500	79.2350	81.3800	+2.895%	546,622	-55.739%
2025-03-13	80.1600	81.5200	79.0800	79.0900	-1.470%	807,463	-54.457%
2025-03-12	81.2900	81.2900	77.8700	80.2700	-1.121%	609,964	-55.126%
2025-03-11	84.3500	85.3100	81.1200	81.1800	-3.974%	913,705	-55.629%
2025-03-10	86.8000	88.0000	82.7450	84.5400	-2.973%	1,714,468	-57.393%
2025-03-07	87.3800	89.4000	85.4000	87.1300	-0.298%	728,060	-58.659%
2025-03-06	85.9800	87.6700	85.7050	87.3900	+0.959%	610,612	-58.782%
2025-03-05	83.7900	86.9500	83.7900	86.5600	+3.220%	890,797	-58.387%
2025-03-04	84.3300	85.5600	82.7800	83.8600	-0.557%	877,540	-57.047%
2025-03-03	82.5300	85.9800	81.8750	84.3300	+2.516%	900,509	-57.287%
2025-02-28	81.4000	83.1550	81.2500	82.2600	+1.293%	1,039,402	-56.212%