LLYVK
Liberty Live Holdings, Inc. Series C Liberty Live Group Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:48 PM EDT
97.94USD+1.909%(+1.84)372,868
After-hoursOct 2, 2026 4:05:30 PM EDT
97.85USD-0.092%(-0.09)
LLYVK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 96.98 | 98.38 | 95.43 | 97.87 | +1.837% | 372,868 | 0.000% |
| 2026-10-01 | 97.21 | 97.99 | 94.60 | 96.11 | -1.177% | 326,461 | +1.837% |
| 2026-09-30 | 99.30 | 100.65 | 97.18 | 97.25 | -1.887% | 472,778 | +0.638% |
| 2026-09-29 | 100.28 | 100.50 | 98.73 | 99.12 | -0.801% | 245,177 | -1.261% |
| 2026-09-28 | 99.55 | 101.33 | 99.26 | 99.92 | +0.564% | 283,915 | -2.052% |
| 2026-09-25 | 99.70 | 100.47 | 98.71 | 99.36 | -0.341% | 256,907 | -1.500% |
| 2026-09-24 | 98.16 | 99.74 | 96.60 | 99.70 | +1.569% | 234,272 | -1.836% |
| 2026-09-23 | 99.26 | 99.95 | 97.78 | 98.16 | -0.608% | 207,747 | -0.295% |
| 2026-09-22 | 99.33 | 99.61 | 97.66 | 98.76 | +0.386% | 243,686 | -0.901% |
| 2026-09-21 | 96.71 | 98.97 | 96.35 | 98.38 | +2.181% | 245,215 | -0.518% |
| 2026-09-18 | 97.18 | 97.28 | 95.76 | 96.28 | -1.453% | 633,428 | +1.651% |
| 2026-09-17 | 99.21 | 99.72 | 97.35 | 97.70 | -0.933% | 405,806 | +0.174% |
| 2026-09-16 | 98.52 | 101.20 | 97.79 | 98.62 | +0.213% | 427,056 | -0.760% |
| 2026-09-15 | 97.63 | 99.15 | 96.83 | 98.41 | -0.460% | 348,833 | -0.549% |
| 2026-09-14 | 97.54 | 100.07 | 97.54 | 98.86 | +1.546% | 321,258 | -1.006% |
| 2026-09-11 | 97.61 | 101.44 | 96.23 | 97.36 | +0.527% | 260,775 | +0.524% |
| 2026-09-10 | 96.31 | 98.99 | 96.31 | 96.85 | -0.083% | 249,844 | +1.053% |
| 2026-09-09 | 97.68 | 98.76 | 96.48 | 96.93 | -0.768% | 311,460 | +0.970% |
| 2026-09-08 | 98.01 | 100.03 | 97.47 | 97.68 | -1.328% | 305,099 | +0.195% |
| 2026-09-04 | 101.76 | 101.77 | 98.74 | 99.00 | -2.275% | 206,762 | -1.136% |
| 2026-09-03 | 103.89 | 104.41 | 101.14 | 101.30 | -1.180% | 155,881 | -3.386% |
| 2026-09-02 | 101.41 | 103.36 | 101.38 | 102.51 | +1.415% | 174,989 | -4.526% |
| 2026-09-01 | 102.21 | 103.67 | 100.99 | 101.08 | -2.357% | 243,101 | -3.176% |
| 2026-08-31 | 103.16 | 104.23 | 102.25 | 103.52 | -0.029% | 426,064 | -5.458% |
| 2026-08-28 | 103.50 | 104.47 | 101.87 | 103.55 | +0.106% | 264,704 | -5.485% |
| 2026-08-27 | 105.40 | 105.82 | 102.74 | 103.44 | -2.175% | 317,824 | -5.385% |
| 2026-08-26 | 108.11 | 108.11 | 105.56 | 105.74 | -2.065% | 201,121 | -7.443% |
| 2026-08-25 | 105.99 | 107.99 | 105.90 | 107.97 | +1.734% | 230,937 | -9.354% |
| 2026-08-24 | 105.94 | 107.00 | 105.29 | 106.13 | +0.673% | 325,010 | -7.783% |
| 2026-08-21 | 105.45 | 105.96 | 104.51 | 105.42 | -0.028% | 221,529 | -7.162% |
| 2026-08-20 | 105.82 | 108.08 | 105.32 | 105.45 | -1.301% | 229,622 | -7.188% |
| 2026-08-19 | 104.85 | 107.24 | 104.49 | 106.84 | +2.998% | 222,982 | -8.396% |
| 2026-08-18 | 106.30 | 107.60 | 103.54 | 103.73 | -1.864% | 279,710 | -5.649% |
| 2026-08-17 | 108.13 | 108.41 | 105.70 | 105.70 | -2.903% | 259,122 | -7.408% |
| 2026-08-14 | 108.24 | 109.75 | 107.95 | 108.86 | +0.918% | 260,260 | -10.096% |
| 2026-08-13 | 106.81 | 108.44 | 106.35 | 107.87 | +1.296% | 299,150 | -9.270% |
| 2026-08-12 | 104.22 | 106.51 | 103.14 | 106.49 | +2.139% | 271,937 | -8.095% |
| 2026-08-11 | 105.00 | 105.39 | 103.97 | 104.26 | -0.191% | 202,376 | -6.129% |
| 2026-08-10 | 102.09 | 104.58 | 102.04 | 104.46 | +1.615% | 266,967 | -6.309% |
| 2026-08-07 | 104.08 | 104.82 | 102.50 | 102.80 | -0.897% | 148,883 | -4.796% |
| 2026-08-06 | 103.25 | 104.13 | 102.77 | 103.73 | +0.019% | 269,081 | -5.649% |
| 2026-08-05 | 104.20 | 104.80 | 102.90 | 103.71 | +0.164% | 193,079 | -5.631% |
| 2026-08-04 | 103.73 | 104.69 | 102.27 | 103.54 | +0.676% | 352,598 | -5.476% |
| 2026-08-03 | 98.74 | 103.35 | 98.67 | 102.84 | +4.305% | 370,016 | -4.837% |
| 2026-07-31 | 105.53 | 105.53 | 98.58 | 98.60 | -6.673% | 715,309 | -0.740% |
| 2026-07-30 | 103.70 | 105.87 | 102.40 | 105.65 | +1.880% | 386,063 | -7.364% |
| 2026-07-29 | 102.58 | 104.45 | 101.63 | 103.70 | +1.003% | 300,284 | -5.622% |
| 2026-07-28 | 102.66 | 104.50 | 102.36 | 102.67 | +0.401% | 274,495 | -4.675% |
| 2026-07-27 | 99.98 | 102.72 | 99.57 | 102.26 | +3.251% | 307,720 | -4.293% |
| 2026-07-24 | 98.75 | 99.54 | 97.57 | 99.04 | +0.548% | 175,525 | -1.181% |
| 2026-07-23 | 98.65 | 99.73 | 97.97 | 98.50 | -0.721% | 219,799 | -0.640% |
| 2026-07-22 | 99.09 | 100.78 | 98.91 | 99.22 | -0.546% | 278,534 | -1.356% |
| 2026-07-21 | 101.01 | 101.01 | 98.94 | 99.76 | -1.801% | 264,916 | -1.895% |
| 2026-07-20 | 102.67 | 104.03 | 101.26 | 101.59 | -1.047% | 336,621 | -3.662% |
| 2026-07-17 | 102.18 | 102.85 | 100.87 | 102.67 | +0.949% | 325,277 | -4.671% |
| 2026-07-16 | 101.22 | 102.60 | 100.08 | 101.70 | +0.276% | 402,970 | -3.766% |
| 2026-07-15 | 104.14 | 105.75 | 101.40 | 101.42 | -2.603% | 434,494 | -3.500% |
| 2026-07-14 | 105.83 | 105.83 | 103.68 | 104.13 | -0.829% | 248,549 | -6.012% |
| 2026-07-13 | 102.90 | 106.04 | 102.90 | 105.00 | +1.734% | 247,386 | -6.790% |
| 2026-07-10 | 105.56 | 105.69 | 102.79 | 103.21 | -2.106% | 299,334 | -5.174% |
| 2026-07-09 | 105.19 | 108.00 | 104.80 | 105.43 | -0.406% | 228,958 | -7.171% |
| 2026-07-08 | 107.18 | 107.45 | 105.13 | 105.86 | -1.149% | 297,054 | -7.548% |
| 2026-07-07 | 107.35 | 107.98 | 106.84 | 107.09 | +0.800% | 296,926 | -8.610% |
| 2026-07-06 | 108.17 | 108.97 | 105.66 | 106.24 | -1.630% | 448,569 | -7.878% |
| 2026-07-02 | 107.09 | 108.92 | 105.55 | 108.00 | +0.681% | 464,304 | -9.380% |
| 2026-07-01 | 105.15 | 108.56 | 104.81 | 107.27 | +1.543% | 500,959 | -8.763% |
| 2026-06-30 | 105.90 | 107.59 | 104.73 | 105.64 | -0.349% | 610,296 | -7.355% |
| 2026-06-29 | 104.57 | 107.03 | 102.95 | 106.01 | +2.109% | 654,756 | -7.679% |
| 2026-06-26 | 102.42 | 105.35 | 100.89 | 103.82 | +1.705% | 577,403 | -5.731% |
| 2026-06-25 | 99.93 | 102.34 | 98.47 | 102.08 | +2.593% | 418,120 | -4.124% |
| 2026-06-24 | 97.32 | 100.40 | 97.21 | 99.50 | +1.848% | 298,139 | -1.638% |
| 2026-06-23 | 97.48 | 99.31 | 97.15 | 97.69 | -0.199% | 429,985 | +0.179% |
| 2026-06-22 | 98.31 | 99.27 | 97.01 | 97.89 | -0.579% | 417,708 | -0.020% |
| 2026-06-18 | 99.38 | 100.61 | 98.01 | 98.46 | -0.926% | 706,103 | -0.599% |
| 2026-06-17 | 101.68 | 102.69 | 98.65 | 99.38 | -2.377% | 678,450 | -1.519% |
| 2026-06-16 | 100.71 | 102.11 | 99.69 | 101.80 | +1.163% | 613,634 | -3.861% |
| 2026-06-15 | 100.82 | 103.28 | 100.00 | 100.63 | -0.179% | 635,563 | -2.743% |
| 2026-06-12 | 102.12 | 104.20 | 100.06 | 100.81 | -1.108% | 458,996 | -2.916% |
| 2026-06-11 | 100.15 | 103.39 | 98.88 | 101.94 | +2.421% | 1,000,234 | -3.993% |
| 2026-06-10 | 95.49 | 99.95 | 94.45 | 99.53 | +5.145% | 524,553 | -1.668% |
| 2026-06-09 | 93.18 | 94.97 | 91.96 | 94.66 | +2.136% | 324,946 | +3.391% |
| 2026-06-08 | 93.35 | 94.86 | 91.60 | 92.68 | -0.718% | 246,468 | +5.600% |
| 2026-06-05 | 90.96 | 94.38 | 90.05 | 93.35 | +1.988% | 450,399 | +4.842% |
| 2026-06-04 | 94.48 | 94.54 | 90.10 | 91.53 | -2.482% | 668,516 | +6.927% |
| 2026-06-03 | 97.90 | 97.94 | 93.76 | 93.86 | -4.136% | 649,252 | +4.272% |
| 2026-06-02 | 100.11 | 100.64 | 97.91 | 97.91 | -2.983% | 486,972 | -0.041% |
| 2026-06-01 | 98.81 | 101.38 | 98.06 | 100.92 | +1.837% | 405,358 | -3.022% |
| 2026-05-29 | 97.66 | 100.21 | 97.20 | 99.10 | +1.122% | 520,354 | -1.241% |
| 2026-05-28 | 97.27 | 99.75 | 96.82 | 98.00 | +0.523% | 666,999 | -0.133% |
| 2026-05-27 | 98.02 | 99.63 | 97.36 | 97.49 | -0.834% | 429,164 | +0.390% |
| 2026-05-26 | 98.30 | 99.98 | 97.73 | 98.31 | +0.061% | 307,915 | -0.448% |
| 2026-05-22 | 98.56 | 99.31 | 97.57 | 98.25 | -0.315% | 174,590 | -0.387% |
| 2026-05-21 | 97.95 | 99.70 | 96.45 | 98.56 | +0.326% | 177,352 | -0.700% |
| 2026-05-20 | 96.44 | 98.73 | 94.79 | 98.24 | +1.888% | 278,025 | -0.377% |
| 2026-05-19 | 98.07 | 98.40 | 96.42 | 96.42 | -2.577% | 238,269 | +1.504% |
| 2026-05-18 | 99.15 | 100.69 | 98.59 | 98.97 | -0.543% | 363,838 | -1.111% |
| 2026-05-15 | 100.00 | 100.14 | 98.02 | 99.51 | -0.520% | 366,983 | -1.648% |
| 2026-05-14 | 100.07 | 101.83 | 99.53 | 100.03 | +0.847% | 333,191 | -2.159% |
| 2026-05-13 | 96.53 | 99.95 | 96.35 | 99.19 | +2.332% | 247,217 | -1.331% |
| 2026-05-12 | 95.96 | 98.37 | 93.74 | 96.93 | +1.412% | 268,648 | +0.970% |
| 2026-05-11 | 94.90 | 96.39 | 93.76 | 95.58 | -0.178% | 375,729 | +2.396% |
| 2026-05-08 | 99.15 | 99.15 | 95.44 | 95.75 | -1.704% | 226,597 | +2.214% |
| 2026-05-07 | 98.04 | 99.12 | 95.60 | 97.41 | -0.103% | 415,456 | +0.472% |
| 2026-05-06 | 94.40 | 100.38 | 94.38 | 97.51 | +4.468% | 736,465 | +0.369% |
| 2026-05-05 | 94.42 | 94.74 | 92.90 | 93.34 | -0.808% | 176,530 | +4.853% |
| 2026-05-04 | 94.28 | 94.75 | 93.52 | 94.10 | -0.597% | 210,603 | +4.006% |
| 2026-05-01 | 93.69 | 95.36 | 92.88 | 94.67 | +1.138% | 255,281 | +3.386% |
| 2026-04-30 | 92.45 | 94.20 | 91.74 | 93.60 | +2.050% | 392,480 | +4.562% |
| 2026-04-29 | 92.73 | 92.73 | 90.55 | 91.72 | -1.376% | 379,008 | +6.705% |
| 2026-04-28 | 93.53 | 94.42 | 93.00 | 93.00 | -0.853% | 151,968 | +5.237% |
| 2026-04-27 | 94.00 | 95.24 | 92.75 | 93.80 | +0.182% | 286,153 | +4.339% |
| 2026-04-24 | 91.46 | 93.91 | 90.99 | 93.63 | +1.353% | 238,737 | +4.528% |
| 2026-04-23 | 91.76 | 94.08 | 90.83 | 92.38 | +0.511% | 474,431 | +5.943% |
| 2026-04-22 | 94.79 | 95.19 | 91.55 | 91.91 | -2.171% | 234,507 | +6.485% |
| 2026-04-21 | 95.91 | 96.86 | 93.46 | 93.95 | -1.849% | 128,288 | +4.172% |
| 2026-04-20 | 95.82 | 96.95 | 95.49 | 95.72 | -0.839% | 127,416 | +2.246% |
| 2026-04-17 | 98.70 | 98.70 | 95.37 | 96.53 | -0.607% | 379,492 | +1.388% |
| 2026-04-16 | 94.63 | 97.77 | 94.63 | 97.12 | +2.350% | 281,036 | +0.772% |
| 2026-04-15 | 100.84 | 101.63 | 94.53 | 94.89 | -6.050% | 412,063 | +3.140% |
| 2026-04-14 | 101.17 | 102.05 | 99.83 | 101.00 | +0.608% | 239,086 | -3.099% |
| 2026-04-13 | 97.36 | 100.67 | 97.36 | 100.39 | +2.575% | 329,445 | -2.510% |
| 2026-04-10 | 100.78 | 101.16 | 97.85 | 97.87 | -2.936% | 177,479 | 0.000% |
| 2026-04-09 | 100.25 | 102.05 | 98.71 | 100.83 | -0.297% | 547,169 | -2.936% |
| 2026-04-08 | 100.83 | 102.01 | 100.18 | 101.13 | +3.257% | 325,552 | -3.224% |
| 2026-04-07 | 97.96 | 98.56 | 96.91 | 97.94 | -0.820% | 264,530 | -0.071% |
| 2026-04-06 | 96.50 | 99.69 | 95.69 | 98.75 | +1.804% | 132,965 | -0.891% |
| 2026-04-02 | 92.73 | 97.99 | 92.73 | 97.00 | +2.278% | 175,746 | +0.897% |
| 2026-04-01 | 96.16 | 96.16 | 93.15 | 94.84 | +0.776% | 289,032 | +3.195% |
| 2026-03-31 | 91.74 | 94.73 | 90.46 | 94.11 | +4.520% | 376,275 | +3.995% |
| 2026-03-30 | 88.69 | 91.53 | 88.69 | 90.04 | +1.522% | 265,012 | +8.696% |
| 2026-03-27 | 90.99 | 91.85 | 87.89 | 88.69 | -3.304% | 182,747 | +10.351% |
| 2026-03-26 | 94.35 | 95.04 | 91.69 | 91.72 | -3.442% | 372,517 | +6.705% |
| 2026-03-25 | 94.97 | 96.78 | 93.34 | 94.99 | +1.474% | 197,581 | +3.032% |
| 2026-03-24 | 91.56 | 94.42 | 91.56 | 93.61 | +0.710% | 501,850 | +4.551% |
| 2026-03-23 | 91.01 | 93.66 | 91.01 | 92.95 | +3.175% | 354,406 | +5.293% |
| 2026-03-20 | 93.64 | 93.64 | 88.59 | 90.09 | -3.025% | 649,731 | +8.636% |
| 2026-03-19 | 94.50 | 97.00 | 91.67 | 92.90 | -2.107% | 384,720 | +5.350% |
| 2026-03-18 | 94.82 | 96.84 | 94.76 | 94.90 | -1.259% | 398,686 | +3.130% |
| 2026-03-17 | 96.30 | 98.31 | 95.51 | 96.11 | +0.533% | 619,623 | +1.831% |
| 2026-03-16 | 91.83 | 95.65 | 89.33 | 95.60 | +3.868% | 351,598 | +2.374% |
| 2026-03-13 | 94.99 | 96.77 | 91.68 | 92.04 | -2.850% | 464,116 | +6.334% |
| 2026-03-12 | 98.63 | 99.71 | 94.73 | 94.74 | -4.293% | 262,434 | +3.304% |
| 2026-03-11 | 100.61 | 100.63 | 97.91 | 98.99 | -1.483% | 446,810 | -1.131% |
| 2026-03-10 | 98.81 | 101.17 | 97.58 | 100.48 | -0.040% | 482,512 | -2.598% |
| 2026-03-09 | 97.92 | 102.17 | 97.31 | 100.52 | +4.883% | 628,621 | -2.636% |
| 2026-03-06 | 97.05 | 98.46 | 95.78 | 95.84 | -2.621% | 290,154 | +2.118% |
| 2026-03-05 | 96.35 | 99.01 | 95.69 | 98.42 | +1.255% | 325,574 | -0.559% |
| 2026-03-04 | 99.70 | 100.72 | 96.90 | 97.20 | -1.897% | 230,825 | +0.689% |
| 2026-03-03 | 97.92 | 99.81 | 95.30 | 99.08 | -0.751% | 358,727 | -1.221% |
| 2026-03-02 | 98.29 | 100.39 | 96.32 | 99.83 | +0.181% | 390,273 | -1.963% |
| 2026-02-27 | 96.52 | 101.71 | 95.08 | 99.65 | +2.373% | 520,118 | -1.786% |
| 2026-02-26 | 95.46 | 97.80 | 94.65 | 97.34 | +2.334% | 376,347 | +0.544% |
| 2026-02-25 | 95.59 | 96.68 | 93.85 | 95.12 | +0.021% | 369,832 | +2.891% |
| 2026-02-24 | 95.99 | 96.52 | 94.35 | 95.10 | -0.927% | 494,824 | +2.913% |
| 2026-02-23 | 97.50 | 98.50 | 95.29 | 95.99 | -1.700% | 304,188 | +1.959% |
| 2026-02-20 | 96.20 | 99.74 | 96.00 | 97.65 | +1.360% | 563,949 | +0.225% |
| 2026-02-19 | 94.31 | 96.40 | 92.70 | 96.34 | +1.786% | 635,556 | +1.588% |
| 2026-02-18 | 94.23 | 96.26 | 92.67 | 94.65 | +0.467% | 403,548 | +3.402% |
| 2026-02-17 | 93.72 | 94.55 | 91.04 | 94.21 | +1.073% | 242,133 | +3.885% |
| 2026-02-13 | 91.48 | 94.71 | 91.47 | 93.21 | +1.613% | 265,606 | +4.999% |
| 2026-02-12 | 88.80 | 93.77 | 88.80 | 91.73 | +3.533% | 572,655 | +6.694% |
| 2026-02-11 | 88.30 | 89.07 | 86.81 | 88.60 | +0.545% | 172,343 | +10.463% |
| 2026-02-10 | 86.29 | 89.42 | 85.28 | 88.12 | +1.838% | 207,568 | +11.064% |
| 2026-02-09 | 81.58 | 87.20 | 80.33 | 86.53 | +6.224% | 391,416 | +13.105% |
| 2026-02-06 | 79.89 | 83.28 | 79.65 | 81.46 | +2.234% | 301,539 | +20.145% |
| 2026-02-05 | 82.39 | 82.51 | 78.67 | 79.68 | -2.508% | 323,114 | +22.829% |
| 2026-02-04 | 81.74 | 82.29 | 80.25 | 81.73 | +0.901% | 417,121 | +19.748% |
| 2026-02-03 | 82.94 | 82.94 | 79.75 | 81.00 | -2.280% | 511,671 | +20.827% |
| 2026-02-02 | 82.58 | 83.77 | 81.78 | 82.89 | +0.375% | 281,362 | +18.072% |
| 2026-01-30 | 83.93 | 85.14 | 81.01 | 82.58 | -2.272% | 743,981 | +18.515% |
| 2026-01-29 | 85.49 | 87.71 | 83.13 | 84.50 | -0.342% | 335,734 | +15.822% |
| 2026-01-28 | 85.24 | 86.95 | 84.46 | 84.79 | -0.423% | 417,683 | +15.426% |
| 2026-01-27 | 85.85 | 87.30 | 84.94 | 85.15 | -1.161% | 260,778 | +14.938% |
| 2026-01-26 | 85.98 | 88.30 | 85.98 | 86.15 | +0.023% | 352,453 | +13.604% |
| 2026-01-23 | 81.87 | 86.37 | 81.08 | 86.13 | +5.229% | 337,918 | +13.631% |
| 2026-01-22 | 81.98 | 83.13 | 81.11 | 81.85 | +0.331% | 402,599 | +19.572% |
| 2026-01-21 | 83.00 | 83.36 | 80.46 | 81.58 | -0.887% | 476,997 | +19.968% |
| 2026-01-20 | 82.91 | 84.46 | 81.79 | 82.31 | -2.012% | 390,893 | +18.904% |
| 2026-01-16 | 83.29 | 84.55 | 82.20 | 84.00 | +0.490% | 394,298 | +16.512% |
| 2026-01-15 | 84.51 | 85.49 | 83.18 | 83.59 | -1.217% | 318,189 | +17.083% |
| 2026-01-14 | 82.98 | 84.71 | 81.55 | 84.62 | +1.621% | 712,294 | +15.658% |
| 2026-01-13 | 83.05 | 83.63 | 81.13 | 83.27 | -0.024% | 363,844 | +17.533% |
| 2026-01-12 | 81.12 | 84.47 | 81.00 | 83.29 | +1.536% | 780,082 | +17.505% |
| 2026-01-09 | 82.52 | 83.93 | 81.43 | 82.03 | -1.038% | 263,697 | +19.310% |
| 2026-01-08 | 80.02 | 83.22 | 79.51 | 82.89 | +2.892% | 965,771 | +18.072% |
| 2026-01-07 | 82.82 | 84.68 | 80.44 | 80.56 | -3.382% | 550,912 | +21.487% |
| 2026-01-06 | 83.31 | 84.42 | 82.74 | 83.38 | -1.138% | 326,446 | +17.378% |
| 2026-01-05 | 84.24 | 86.13 | 84.24 | 84.34 | +0.214% | 313,559 | +16.042% |
| 2026-01-02 | 82.57 | 84.63 | 82.28 | 84.16 | +1.203% | 236,521 | +16.290% |
| 2025-12-31 | 83.64 | 83.64 | 82.22 | 83.16 | -0.204% | 216,392 | +17.689% |
| 2025-12-30 | 83.38 | 83.79 | 82.92 | 83.33 | +0.132% | 163,040 | +17.449% |
| 2025-12-29 | 84.04 | 84.78 | 82.32 | 83.22 | -1.421% | 271,651 | +17.604% |
| 2025-12-26 | 84.81 | 85.61 | 84.00 | 84.42 | -0.189% | 223,490 | +15.932% |
| 2025-12-24 | 84.44 | 85.16 | 84.09 | 84.58 | +0.213% | 278,521 | +15.713% |
| 2025-12-23 | 84.45 | 86.07 | 84.40 | 84.40 | -0.059% | 632,033 | +15.960% |
| 2025-12-22 | 84.31 | 85.27 | 83.95 | 84.45 | +0.059% | 1,340,340 | +15.891% |
| 2025-12-19 | 84.53 | 85.35 | 81.24 | 84.40 | -0.083% | 1,098,462 | +15.960% |
| 2025-12-18 | 84.90 | 86.08 | 83.01 | 84.47 | +0.154% | 367,619 | +15.864% |
| 2025-12-17 | 84.84 | 84.84 | 80.56 | 84.34 | -0.519% | 467,721 | +16.042% |
| 2025-12-16 | 84.00 | 85.09 | 82.70 | 84.78 | -0.399% | 162,715 | +15.440% |
| 2025-12-15 | 85.47 | 85.68 | 83.53 | 85.12 | -0.094% | 742,294 | +14.979% |
| 2025-12-12 | 85.49 | 86.34 | 84.38 | 85.20 | +0.377% | 357,509 | +14.871% |
| 2025-12-11 | 83.54 | 85.08 | 82.74 | 84.88 | +1.495% | 233,270 | +15.304% |
| 2025-12-10 | 82.74 | 84.06 | 81.80 | 83.63 | +0.505% | 1,797,506 | +17.027% |
| 2025-12-09 | 81.65 | 83.82 | 80.33 | 83.21 | +2.425% | 210,747 | +17.618% |
| 2025-12-08 | 81.74 | 81.88 | 80.19 | 81.24 | -0.612% | 211,402 | +20.470% |
| 2025-12-05 | 82.21 | 83.58 | 81.32 | 81.74 | -1.089% | 318,611 | +19.733% |
| 2025-12-04 | 81.05 | 82.82 | 80.97 | 82.64 | +1.987% | 241,264 | +18.429% |
| 2025-12-03 | 77.22 | 81.24 | 77.22 | 81.03 | +4.785% | 454,008 | +20.782% |
| 2025-12-02 | 79.50 | 79.50 | 77.15 | 77.33 | -2.015% | 317,855 | +26.561% |
| 2025-12-01 | 78.20 | 79.87 | 78.15 | 78.92 | -0.366% | 252,096 | +24.012% |
| 2025-11-28 | 79.01 | 79.85 | 78.60 | 79.21 | +0.101% | 167,709 | +23.558% |
| 2025-11-26 | 78.49 | 80.30 | 76.94 | 79.13 | +0.508% | 245,659 | +23.683% |
| 2025-11-25 | 77.71 | 79.19 | 77.31 | 78.73 | +1.313% | 307,745 | +24.311% |
| 2025-11-24 | 79.84 | 81.72 | 77.34 | 77.71 | -3.093% | 409,147 | +25.943% |
| 2025-11-21 | 79.15 | 81.74 | 78.59 | 80.19 | +1.583% | 506,752 | +22.048% |
| 2025-11-20 | 79.86 | 81.19 | 78.01 | 78.94 | +0.445% | 409,222 | +23.980% |
| 2025-11-19 | 79.65 | 80.26 | 78.06 | 78.59 | -0.657% | 302,776 | +24.532% |
| 2025-11-18 | 80.27 | 81.40 | 78.96 | 79.11 | -2.502% | 222,992 | +23.714% |
| 2025-11-17 | 83.29 | 84.55 | 80.63 | 81.14 | -2.931% | 319,849 | +20.619% |
| 2025-11-14 | 83.15 | 83.89 | 82.98 | 83.59 | -0.606% | 211,083 | +17.083% |
| 2025-11-13 | 86.41 | 87.23 | 83.77 | 84.10 | -2.876% | 385,962 | +16.373% |
| 2025-11-12 | 87.86 | 88.06 | 85.95 | 86.59 | -0.802% | 313,234 | +13.027% |
| 2025-11-11 | 86.31 | 87.37 | 86.00 | 87.29 | +0.299% | 94,740 | +12.121% |
| 2025-11-10 | 85.62 | 87.90 | 85.62 | 87.03 | +1.611% | 249,905 | +12.455% |
| 2025-11-07 | 83.55 | 85.91 | 83.52 | 85.65 | +1.601% | 426,239 | +14.267% |
| 2025-11-06 | 82.55 | 85.00 | 82.15 | 84.30 | +2.120% | 535,435 | +16.097% |
| 2025-11-05 | 89.34 | 89.34 | 81.80 | 82.55 | -9.475% | 417,313 | +18.558% |
| 2025-11-04 | 90.03 | 91.37 | 88.94 | 91.19 | +0.740% | 246,987 | +7.325% |
| 2025-11-03 | 89.80 | 90.56 | 87.84 | 90.52 | +0.122% | 411,133 | +8.120% |
| 2025-10-31 | 90.20 | 91.28 | 89.61 | 90.41 | -0.033% | 261,205 | +8.251% |
| 2025-10-30 | 90.46 | 91.41 | 89.47 | 90.44 | -0.022% | 198,871 | +8.215% |
| 2025-10-29 | 90.79 | 92.00 | 89.92 | 90.46 | -0.844% | 173,316 | +8.191% |
| 2025-10-28 | 93.15 | 93.31 | 91.20 | 91.23 | -2.261% | 155,557 | +7.278% |
| 2025-10-27 | 93.46 | 94.11 | 92.36 | 93.34 | +0.712% | 164,198 | +4.853% |
| 2025-10-24 | 93.22 | 93.85 | 92.44 | 92.68 | +0.281% | 141,939 | +5.600% |
| 2025-10-23 | 93.65 | 94.15 | 91.21 | 92.42 | -1.187% | 515,201 | +5.897% |
| 2025-10-22 | 93.24 | 94.46 | 92.88 | 93.53 | +0.107% | 389,538 | +4.640% |
| 2025-10-21 | 92.42 | 93.97 | 92.42 | 93.43 | +0.777% | 152,815 | +4.752% |
| 2025-10-20 | 92.15 | 93.47 | 91.95 | 92.71 | +1.455% | 217,495 | +5.566% |
| 2025-10-17 | 89.23 | 92.06 | 89.23 | 91.38 | +2.410% | 184,368 | +7.102% |
| 2025-10-16 | 90.57 | 90.92 | 88.66 | 89.23 | -1.130% | 181,791 | +9.683% |
| 2025-10-15 | 88.34 | 90.59 | 88.34 | 90.25 | +2.371% | 233,481 | +8.443% |
| 2025-10-14 | 87.82 | 89.14 | 87.82 | 88.16 | -0.933% | 172,008 | +11.014% |
| 2025-10-13 | 89.75 | 89.98 | 88.83 | 88.99 | +0.452% | 260,759 | +9.979% |
| 2025-10-10 | 88.30 | 89.38 | 88.02 | 88.59 | +0.192% | 241,323 | +10.475% |
| 2025-10-09 | 86.04 | 89.20 | 86.04 | 88.42 | +1.972% | 269,881 | +10.688% |
| 2025-10-08 | 90.54 | 90.63 | 86.71 | 86.71 | -4.399% | 261,398 | +12.870% |
| 2025-10-07 | 89.73 | 91.38 | 89.44 | 90.70 | +0.722% | 228,884 | +7.905% |
| 2025-10-06 | 90.63 | 90.63 | 88.92 | 90.05 | -0.486% | 244,594 | +8.684% |
| 2025-10-03 | 92.33 | 92.33 | 90.27 | 90.49 | -1.395% | 174,114 | +8.156% |
| 2025-10-02 | 94.64 | 94.64 | 91.73 | 91.77 | -2.899% | 260,606 | +6.647% |
| 2025-10-01 | 96.03 | 96.03 | 93.18 | 94.51 | -2.537% | 208,513 | +3.555% |
| 2025-09-30 | 96.93 | 98.52 | 96.93 | 96.97 | +0.321% | 242,535 | +0.928% |
| 2025-09-29 | 97.40 | 97.40 | 95.95 | 96.66 | +0.093% | 242,250 | +1.252% |
| 2025-09-26 | 97.01 | 97.86 | 96.17 | 96.57 | +0.104% | 194,083 | +1.346% |
| 2025-09-25 | 95.14 | 97.39 | 94.58 | 96.47 | +0.952% | 327,605 | +1.451% |
| 2025-09-24 | 97.75 | 98.75 | 95.50 | 95.56 | -1.970% | 344,403 | +2.417% |
| 2025-09-23 | 98.08 | 98.58 | 96.45 | 97.48 | -0.072% | 269,641 | +0.400% |
| 2025-09-22 | 96.06 | 97.79 | 95.79 | 97.55 | +0.650% | 184,368 | +0.328% |
| 2025-09-19 | 98.26 | 98.26 | 96.17 | 96.92 | -0.849% | 943,174 | +0.980% |
| 2025-09-18 | 99.91 | 100.52 | 96.17 | 97.75 | -1.926% | 399,725 | +0.123% |
| 2025-09-17 | 99.37 | 99.97 | 98.56 | 99.67 | +0.555% | 229,587 | -1.806% |
| 2025-09-16 | 99.16 | 99.46 | 97.08 | 99.12 | -0.452% | 641,745 | -1.261% |
| 2025-09-15 | 101.14 | 102.12 | 99.05 | 99.57 | -0.866% | 491,083 | -1.707% |
| 2025-09-12 | 101.75 | 102.62 | 100.16 | 100.44 | -1.438% | 254,491 | -2.559% |
| 2025-09-11 | 101.20 | 102.13 | 100.72 | 101.91 | +1.237% | 232,558 | -3.960% |
| 2025-09-10 | 100.37 | 101.39 | 99.84 | 100.66 | +0.429% | 387,604 | -2.772% |
| 2025-09-09 | 99.93 | 100.44 | 99.51 | 100.23 | -0.050% | 230,080 | -2.355% |
| 2025-09-08 | 97.24 | 100.45 | 97.24 | 100.28 | +3.724% | 447,917 | -2.403% |
| 2025-09-05 | 97.65 | 97.65 | 95.95 | 96.68 | -0.278% | 206,505 | +1.231% |
| 2025-09-04 | 96.33 | 97.39 | 95.80 | 96.95 | +0.644% | 509,005 | +0.949% |
| 2025-09-03 | 97.32 | 98.71 | 94.62 | 96.33 | -1.017% | 837,666 | +1.599% |
| 2025-09-02 | 96.06 | 97.40 | 95.75 | 97.32 | -0.062% | 320,264 | +0.565% |
| 2025-08-29 | 97.38 | 97.92 | 96.78 | 97.38 | -0.021% | 283,654 | +0.503% |
| 2025-08-28 | 96.60 | 97.58 | 96.28 | 97.40 | +0.870% | 226,467 | +0.483% |
| 2025-08-27 | 96.56 | 97.71 | 96.55 | 96.56 | -0.597% | 503,366 | +1.357% |
| 2025-08-26 | 95.79 | 97.74 | 94.95 | 97.14 | +1.356% | 606,599 | +0.751% |
| 2025-08-25 | 95.12 | 96.18 | 94.84 | 95.84 | +0.821% | 378,357 | +2.118% |
| 2025-08-22 | 93.33 | 95.43 | 93.15 | 95.06 | +2.347% | 531,296 | +2.956% |
| 2025-08-21 | 92.74 | 93.72 | 92.54 | 92.88 | -0.151% | 460,827 | +5.373% |
| 2025-08-20 | 93.20 | 93.75 | 91.92 | 93.02 | -0.588% | 432,902 | +5.214% |
| 2025-08-19 | 92.86 | 94.01 | 92.49 | 93.57 | +0.710% | 261,971 | +4.595% |
| 2025-08-18 | 93.03 | 93.63 | 92.56 | 92.91 | -0.022% | 502,017 | +5.338% |
| 2025-08-15 | 93.77 | 93.77 | 92.59 | 92.93 | -0.268% | 257,307 | +5.316% |
| 2025-08-14 | 91.29 | 93.35 | 90.69 | 93.18 | +0.899% | 323,148 | +5.033% |
| 2025-08-13 | 91.80 | 92.37 | 90.20 | 92.35 | +1.394% | 358,795 | +5.977% |
| 2025-08-12 | 87.89 | 91.09 | 84.71 | 91.08 | +4.020% | 224,074 | +7.455% |
| 2025-08-11 | 87.11 | 88.10 | 86.26 | 87.56 | +1.214% | 309,166 | +11.775% |
| 2025-08-08 | 84.59 | 89.65 | 84.59 | 86.51 | +2.209% | 430,984 | +13.131% |
| 2025-08-07 | 86.38 | 86.94 | 83.57 | 84.64 | -0.459% | 422,757 | +15.631% |
| 2025-08-06 | 86.35 | 86.35 | 84.50 | 85.03 | -0.793% | 342,411 | +15.101% |
| 2025-08-05 | 86.43 | 86.45 | 84.58 | 85.71 | -0.407% | 328,413 | +14.187% |
| 2025-08-04 | 83.47 | 86.26 | 83.01 | 86.06 | +4.227% | 406,371 | +13.723% |
| 2025-08-01 | 82.85 | 83.31 | 80.87 | 82.57 | -1.971% | 256,360 | +18.530% |
| 2025-07-31 | 87.21 | 87.37 | 84.04 | 84.23 | -2.972% | 349,121 | +16.194% |
| 2025-07-30 | 85.97 | 88.31 | 85.74 | 86.81 | +1.177% | 666,031 | +12.740% |
| 2025-07-29 | 86.15 | 86.81 | 84.73 | 85.80 | +0.140% | 1,023,268 | +14.068% |
| 2025-07-28 | 85.10 | 85.68 | 83.12 | 85.68 | +0.504% | 355,388 | +14.227% |
| 2025-07-25 | 84.73 | 85.26 | 83.84 | 85.25 | +0.614% | 424,631 | +14.804% |
| 2025-07-24 | 84.36 | 85.58 | 84.08 | 84.73 | +0.522% | 568,527 | +15.508% |
| 2025-07-23 | 81.98 | 85.28 | 81.80 | 84.29 | +2.430% | 476,127 | +16.111% |
| 2025-07-22 | 81.61 | 82.92 | 80.84 | 82.29 | +1.205% | 251,512 | +18.933% |
| 2025-07-21 | 82.14 | 82.43 | 81.17 | 81.31 | -0.829% | 294,214 | +20.366% |
| 2025-07-18 | 82.92 | 82.92 | 81.14 | 81.99 | -0.352% | 211,045 | +19.368% |
| 2025-07-17 | 81.25 | 82.69 | 81.25 | 82.28 | +1.081% | 211,793 | +18.947% |
| 2025-07-16 | 80.98 | 81.87 | 79.78 | 81.40 | +0.942% | 253,961 | +20.233% |
| 2025-07-15 | 81.69 | 82.81 | 80.27 | 80.64 | -1.358% | 254,516 | +21.367% |
| 2025-07-14 | 77.99 | 81.83 | 77.99 | 81.75 | +4.647% | 331,012 | +19.719% |
| 2025-07-11 | 78.94 | 79.09 | 76.30 | 78.12 | -0.989% | 125,652 | +25.282% |
| 2025-07-10 | 78.18 | 79.21 | 77.33 | 78.90 | +0.882% | 206,031 | +24.043% |
| 2025-07-09 | 78.24 | 78.30 | 77.47 | 78.21 | +0.115% | 217,451 | +25.137% |
| 2025-07-08 | 79.86 | 80.11 | 76.71 | 78.12 | -1.810% | 331,993 | +25.282% |
| 2025-07-07 | 81.41 | 81.50 | 79.03 | 79.56 | -2.512% | 287,955 | +23.014% |
| 2025-07-03 | 80.78 | 82.37 | 80.28 | 81.61 | +1.695% | 187,678 | +19.924% |
| 2025-07-02 | 80.55 | 80.94 | 79.34 | 80.25 | -0.174% | 261,410 | +21.956% |
| 2025-07-01 | 81.24 | 82.29 | 79.57 | 80.39 | -0.949% | 334,069 | +21.744% |
| 2025-06-30 | 81.00 | 81.72 | 80.09 | 81.16 | +0.883% | 247,823 | +20.589% |
| 2025-06-27 | 79.63 | 81.61 | 78.86 | 80.45 | +1.553% | 690,051 | +21.653% |
| 2025-06-26 | 78.57 | 79.48 | 77.52 | 79.22 | +0.943% | 357,123 | +23.542% |
| 2025-06-25 | 79.65 | 79.65 | 78.13 | 78.48 | -1.302% | 193,343 | +24.707% |
| 2025-06-24 | 81.03 | 81.20 | 79.25 | 79.52 | -1.663% | 303,490 | +23.084% |
| 2025-06-23 | 78.68 | 81.33 | 77.45 | 80.86 | +1.303% | 256,016 | +21.036% |
| 2025-06-20 | 80.00 | 81.16 | 79.49 | 79.82 | +0.656% | 484,091 | +22.613% |
| 2025-06-18 | 77.77 | 79.95 | 77.65 | 79.30 | +2.230% | 221,142 | +23.417% |
| 2025-06-17 | 75.77 | 77.64 | 74.46 | 77.57 | +1.838% | 236,755 | +26.170% |
| 2025-06-16 | 73.93 | 76.41 | 73.51 | 76.17 | +4.001% | 302,901 | +28.489% |
| 2025-06-13 | 74.24 | 74.52 | 73.10 | 73.24 | -2.438% | 127,536 | +33.629% |
| 2025-06-12 | 75.63 | 75.83 | 74.84 | 75.07 | -0.806% | 146,294 | +30.372% |
| 2025-06-11 | 76.08 | 76.46 | 75.26 | 75.68 | -0.395% | 154,410 | +29.321% |
| 2025-06-10 | 75.85 | 76.36 | 74.85 | 75.98 | +0.119% | 338,297 | +28.810% |
| 2025-06-09 | 77.71 | 77.97 | 75.79 | 75.89 | -2.267% | 310,517 | +28.963% |
| 2025-06-06 | 78.05 | 78.05 | 77.00 | 77.65 | +0.427% | 364,377 | +26.040% |
| 2025-06-05 | 75.51 | 77.78 | 75.51 | 77.32 | +2.329% | 237,154 | +26.578% |
| 2025-06-04 | 73.88 | 75.93 | 72.76 | 75.56 | +2.163% | 354,893 | +29.526% |
| 2025-06-03 | 73.27 | 74.41 | 72.29 | 73.96 | +0.475% | 613,557 | +32.328% |
| 2025-06-02 | 72.95 | 73.88 | 72.05 | 73.61 | +0.905% | 364,787 | +32.957% |
| 2025-05-30 | 72.47 | 73.07 | 71.86 | 72.95 | +0.399% | 479,871 | +34.160% |
| 2025-05-29 | 73.88 | 73.88 | 71.48 | 72.66 | -1.645% | 361,227 | +34.696% |
| 2025-05-28 | 75.49 | 76.40 | 73.81 | 73.88 | -2.308% | 684,320 | +32.481% |
| 2025-05-27 | 77.91 | 78.02 | 75.30 | 75.62 | -1.626% | 758,909 | +29.423% |
| 2025-05-23 | 75.49 | 77.07 | 75.49 | 76.87 | +0.471% | 218,338 | +27.319% |
| 2025-05-22 | 76.51 | 77.16 | 75.66 | 76.51 | +0.092% | 323,714 | +27.918% |
| 2025-05-21 | 76.62 | 77.77 | 76.17 | 76.44 | -1.330% | 327,137 | +28.035% |
| 2025-05-20 | 78.17 | 78.76 | 76.81 | 77.47 | -1.638% | 194,630 | +26.333% |
| 2025-05-19 | 77.31 | 79.14 | 76.59 | 78.76 | -0.038% | 227,874 | +24.264% |
| 2025-05-16 | 78.05 | 79.03 | 77.75 | 78.79 | +0.858% | 444,151 | +24.216% |
| 2025-05-15 | 76.42 | 78.49 | 74.94 | 78.12 | +1.918% | 219,198 | +25.282% |
| 2025-05-14 | 77.40 | 77.92 | 76.17 | 76.65 | -1.007% | 242,554 | +27.684% |
| 2025-05-13 | 76.30 | 77.89 | 75.96 | 77.43 | +1.282% | 261,920 | +26.398% |
| 2025-05-12 | 77.43 | 77.48 | 75.80 | 76.45 | +1.825% | 488,565 | +28.018% |
| 2025-05-09 | 74.51 | 75.90 | 74.22 | 75.08 | +0.630% | 175,071 | +30.354% |
| 2025-05-08 | 74.74 | 75.45 | 74.03 | 74.61 | +0.471% | 302,649 | +31.175% |
| 2025-05-07 | 74.15 | 75.53 | 73.41 | 74.26 | +0.842% | 254,600 | +31.794% |
| 2025-05-06 | 73.39 | 74.39 | 73.13 | 73.64 | -1.181% | 198,540 | +32.903% |
| 2025-05-05 | 72.53 | 75.75 | 71.76 | 74.52 | +1.678% | 331,225 | +31.334% |
| 2025-05-02 | 72.46 | 73.97 | 70.99 | 73.29 | +3.298% | 331,355 | +33.538% |
| 2025-05-01 | 72.27 | 72.76 | 70.89 | 70.95 | -0.783% | 176,195 | +37.942% |
| 2025-04-30 | 71.47 | 71.75 | 69.60 | 71.51 | -1.270% | 308,424 | +36.862% |
| 2025-04-29 | 72.30 | 73.06 | 71.71 | 72.43 | -0.371% | 192,566 | +35.124% |
| 2025-04-28 | 72.34 | 72.83 | 71.25 | 72.70 | +0.373% | 230,316 | +34.622% |
| 2025-04-25 | 71.75 | 72.43 | 71.45 | 72.43 | +1.244% | 168,794 | +35.124% |
| 2025-04-24 | 70.39 | 71.92 | 69.47 | 71.54 | +1.002% | 256,042 | +36.805% |
| 2025-04-23 | 70.11 | 72.06 | 70.11 | 70.83 | +4.315% | 635,440 | +38.176% |
| 2025-04-22 | 67.57 | 68.21 | 66.24 | 67.90 | +3.585% | 1,203,956 | +44.138% |
| 2025-04-21 | 68.02 | 68.02 | 64.88 | 65.55 | -4.418% | 230,675 | +49.306% |
| 2025-04-17 | 67.74 | 68.94 | 67.42 | 68.58 | +2.389% | 290,556 | +42.709% |
| 2025-04-16 | 68.15 | 68.38 | 65.92 | 66.98 | -2.390% | 208,657 | +46.118% |
| 2025-04-15 | 68.16 | 69.09 | 67.78 | 68.62 | +0.882% | 163,940 | +42.626% |
| 2025-04-14 | 69.31 | 69.31 | 66.68 | 68.02 | 0.000% | 191,076 | +43.884% |