LBRDA(LBRDA)
LBRDA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $33.74 | $34.74 | $33.12 | $34.72 | 102,416 |
| 5/20/2026 | $33.55 | $34.30 | $32.93 | $33.74 | 155,700 |
| 5/19/2026 | $33.15 | $34.13 | $32.79 | $33.28 | 144,542 |
| 5/18/2026 | $32.49 | $34.53 | $32.49 | $32.97 | 212,200 |
| 5/15/2026 | $34.89 | $34.89 | $31.91 | $32.73 | 179,706 |
| 5/14/2026 | $33.64 | $36.15 | $33.64 | $34.50 | 190,020 |
| 5/13/2026 | $34.25 | $34.25 | $32.98 | $33.31 | 391,020 |
| 5/12/2026 | $34.63 | $34.97 | $33.96 | $34.47 | 213,829 |
| 5/11/2026 | $35.85 | $35.95 | $34.10 | $34.41 | 205,223 |
| 5/8/2026 | $37.24 | $37.24 | $35.98 | $36.04 | 198,653 |
| 5/7/2026 | $36.26 | $37.97 | $36.26 | $37.30 | 124,700 |
| 5/6/2026 | $36.52 | $37.58 | $36.23 | $36.61 | 519,200 |
| 5/5/2026 | $38.23 | $38.55 | $36.61 | $36.86 | 200,000 |
| 5/4/2026 | $40.11 | $40.68 | $38.52 | $38.57 | 195,000 |
| 5/1/2026 | $38.43 | $40.50 | $38.43 | $39.99 | 195,000 |
| 4/30/2026 | $37.03 | $39.02 | $36.94 | $38.43 | 213,021 |
| 4/29/2026 | $39.78 | $40.40 | $36.97 | $37.04 | 159,844 |
| 4/28/2026 | $40.81 | $41.44 | $39.79 | $40.18 | 333,751 |
| 4/27/2026 | $41.50 | $42.65 | $39.85 | $40.55 | 306,240 |
| 4/24/2026 | $54.23 | $54.23 | $41.41 | $41.89 | 674,700 |
| 4/23/2026 | $58.38 | $59.25 | $56.33 | $56.41 | 156,300 |
| 4/22/2026 | $57.14 | $57.22 | $56.15 | $56.52 | 125,400 |
| 4/21/2026 | $57.03 | $57.95 | $56.22 | $56.41 | 125,223 |
| 4/20/2026 | $55.87 | $58.03 | $55.48 | $57.03 | 219,300 |
| 4/17/2026 | $55.58 | $56.25 | $54.82 | $55.13 | 129,936 |
| 4/16/2026 | $51.38 | $54.94 | $51.38 | $54.94 | 97,000 |
| 4/15/2026 | $49.95 | $52.18 | $49.95 | $51.42 | 112,900 |
| 4/14/2026 | $53.25 | $53.25 | $50.25 | $50.31 | 135,200 |
| 4/13/2026 | $50.59 | $52.98 | $50.36 | $52.71 | 115,736 |
| 4/10/2026 | $51.77 | $52.43 | $50.85 | $51.01 | 87,518 |
| 4/9/2026 | $51.68 | $52.44 | $50.82 | $52.08 | 136,635 |
| 4/8/2026 | $52.88 | $52.88 | $51.14 | $51.68 | 349,842 |
| 4/7/2026 | $51.15 | $52.20 | $50.66 | $52.02 | 106,135 |
| 4/6/2026 | $51.02 | $51.93 | $51.02 | $51.24 | 97,300 |
| 4/2/2026 | $49.78 | $51.46 | $49.34 | $51.06 | 104,819 |
| 4/1/2026 | $49.90 | $50.54 | $48.45 | $50.20 | 123,830 |
| 3/31/2026 | $51.57 | $51.57 | $49.19 | $50.22 | 217,800 |
| 3/30/2026 | $51.20 | $52.18 | $50.56 | $51.39 | 126,539 |
| 3/27/2026 | $50.86 | $51.06 | $50.04 | $50.96 | 107,000 |
| 3/26/2026 | $50.27 | $51.39 | $50.21 | $50.78 | 146,300 |
| 3/25/2026 | $51.00 | $51.47 | $49.43 | $50.92 | 126,500 |
| 3/24/2026 | $49.47 | $51.30 | $49.47 | $50.61 | 156,123 |
| 3/23/2026 | $50.50 | $50.82 | $49.25 | $50.22 | 181,046 |
| 3/20/2026 | $49.03 | $50.20 | $48.47 | $49.47 | 196,700 |
| 3/19/2026 | $48.15 | $50.18 | $48.15 | $49.06 | 362,200 |
| 3/18/2026 | $51.32 | $51.37 | $48.39 | $48.48 | 305,300 |
| 3/17/2026 | $50.99 | $52.59 | $50.99 | $51.71 | 285,900 |
| 3/16/2026 | $50.78 | $50.99 | $49.86 | $50.51 | 220,700 |
| 3/13/2026 | $50.67 | $50.82 | $49.99 | $50.56 | 306,347 |
| 3/12/2026 | $52.08 | $52.81 | $49.99 | $50.03 | 231,700 |
| 3/11/2026 | $51.27 | $52.84 | $51.27 | $52.08 | 130,732 |
| 3/10/2026 | $52.06 | $52.06 | $50.42 | $50.92 | 170,300 |
| 3/9/2026 | $54.07 | $54.07 | $51.60 | $51.92 | 138,700 |
| 3/6/2026 | $53.63 | $54.41 | $52.89 | $54.07 | 119,231 |
| 3/5/2026 | $53.90 | $54.91 | $53.29 | $53.52 | 176,100 |
| 3/4/2026 | $53.19 | $54.11 | $52.68 | $53.96 | 142,600 |
| 3/3/2026 | $52.85 | $54.41 | $52.71 | $53.43 | 115,700 |
| 3/2/2026 | $53.99 | $54.75 | $53.04 | $54.33 | 142,603 |
| 2/27/2026 | $53.30 | $55.15 | $52.51 | $54.58 | 138,700 |
| 2/26/2026 | $52.97 | $53.48 | $52.71 | $52.95 | 98,400 |
| 2/25/2026 | $53.85 | $54.05 | $52.22 | $52.45 | 99,700 |
| 2/24/2026 | $53.00 | $54.39 | $53.00 | $53.85 | 106,288 |
| 2/23/2026 | $53.37 | $53.53 | $51.95 | $52.87 | 116,100 |
| 2/20/2026 | $53.85 | $54.30 | $52.62 | $53.45 | 160,117 |