Dark

META
Meta Platforms, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jan 30, 2026 2:40:57 PM EST

718.09USD-2.739%(-20.22)15,072,407

717.73Bid 730.00Ask 12.27Spread

Pre-market

Jan 30, 2026 9:28:30 AM EST

726.50USD-1.600%(-11.81)120,355

After-hours

Jan 29, 2026 4:59:18 PM EST

734.82USD-0.450%(-3.32)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	727.9900	731.9300	714.5000	718.0900	-2.739%	15,072,407	0.000%
2026-01-29	737.4300	744.0000	712.5500	738.3100	+10.405%	59,776,525	-2.739%
2026-01-28	674.5000	677.6775	666.1000	668.7300	-0.630%	25,709,665	+7.381%
2026-01-27	674.5900	676.8150	664.6600	672.9700	+0.091%	13,294,016	+6.705%
2026-01-26	665.1250	675.2800	661.2855	672.3600	+2.064%	16,326,067	+6.801%
2026-01-23	644.7700	666.4899	644.4450	658.7600	+1.719%	22,797,418	+9.006%
2026-01-22	629.3500	660.5700	626.5500	647.6300	+5.656%	21,392,851	+10.880%
2026-01-21	606.7400	618.2700	600.0800	612.9600	+1.463%	14,476,000	+17.151%
2026-01-20	607.8800	611.4000	600.0000	604.1200	-2.601%	15,170,762	+18.865%
2026-01-16	624.1762	629.0800	620.0800	620.2500	-0.089%	17,012,629	+15.774%
2026-01-15	618.4800	624.1700	614.2300	620.8000	+0.858%	13,075,587	+15.672%
2026-01-14	626.5000	628.4500	614.8150	615.5200	-2.467%	15,527,527	+16.664%
2026-01-13	642.2700	642.2700	624.1000	631.0900	-1.695%	17,965,084	+13.786%
2026-01-12	652.5250	653.9700	641.2250	641.9700	-1.698%	14,797,233	+11.857%
2026-01-09	645.4350	654.9500	642.8500	653.0600	+1.083%	11,461,824	+9.958%
2026-01-08	645.8800	647.1020	635.7200	646.0600	-0.405%	11,932,413	+11.149%
2026-01-07	655.6400	659.1500	644.8100	648.6900	-1.806%	12,850,172	+10.698%
2026-01-06	659.5700	665.5200	651.9000	660.6200	+0.278%	11,090,408	+8.699%
2026-01-05	651.0100	664.5400	647.7512	658.7900	+1.288%	12,213,388	+9.001%
2026-01-02	662.7250	664.3900	643.5000	650.4100	-1.466%	13,725,409	+10.406%
2025-12-31	664.7500	665.0000	659.4400	660.0900	-0.880%	7,940,359	+8.787%
2025-12-30	658.6900	672.2200	657.8400	665.9500	+1.102%	9,437,217	+7.829%
2025-12-29	658.0100	660.2500	654.3900	658.6900	-0.694%	8,506,205	+9.018%
2025-12-26	668.0600	668.9499	661.3201	663.2900	-0.638%	7,133,598	+8.262%
2025-12-24	662.5300	668.1800	662.2000	667.5500	+0.393%	5,627,512	+7.571%
2025-12-23	660.0500	666.0000	658.2500	664.9400	+0.520%	8,486,847	+7.993%
2025-12-22	661.6450	673.5800	656.6500	661.5000	+0.414%	15,659,285	+8.555%
2025-12-19	666.4200	671.0000	658.1800	658.7700	-0.855%	49,977,051	+9.005%
2025-12-18	657.0250	670.5600	656.4600	664.4500	+2.302%	20,260,295	+8.073%
2025-12-17	655.6100	661.2300	649.2000	649.5000	-1.164%	15,598,348	+10.560%
2025-12-16	643.5000	662.5400	643.2000	657.1500	+1.489%	14,308,971	+9.273%
2025-12-15	645.7000	653.0000	638.7001	647.5100	+0.509%	15,548,783	+10.900%
2025-12-12	649.8000	711.0000	638.6100	644.2300	-1.299%	14,016,915	+11.465%
2025-12-11	643.2900	655.2800	640.7950	652.7100	+0.397%	13,050,265	+10.017%
2025-12-10	649.9500	654.5100	643.3976	650.1300	-1.040%	16,910,773	+10.453%
2025-12-09	663.7650	664.4800	653.3400	656.9600	-1.476%	12,997,116	+9.305%
2025-12-08	669.3400	676.7100	665.0700	666.8000	-0.983%	13,160,214	+7.692%
2025-12-05	664.0000	674.6900	662.3947	673.4200	+1.797%	21,207,861	+6.633%
2025-12-04	676.0000	676.1000	660.0500	661.5300	+3.429%	29,874,622	+8.550%
2025-12-03	644.4100	648.8499	637.5500	639.6000	-1.159%	11,134,305	+12.272%
2025-12-02	642.3400	647.8700	638.0700	647.1000	+0.972%	11,640,869	+10.970%
2025-12-01	639.5500	645.3200	637.7600	640.8700	-1.093%	13,029,922	+12.049%
2025-11-28	636.0750	648.0500	635.5000	647.9500	+2.263%	11,033,158	+10.825%
2025-11-26	637.6900	638.3600	631.6300	633.6100	-0.410%	15,209,481	+13.333%
2025-11-25	624.0000	637.0450	618.3000	636.2200	+3.779%	25,212,978	+12.868%
2025-11-24	598.7200	616.7000	597.6301	613.0500	+3.164%	23,554,872	+17.134%
2025-11-21	588.5000	598.1200	581.8600	594.2500	+0.866%	21,052,474	+20.840%
2025-11-20	603.5000	606.7200	583.3500	589.1500	-0.198%	20,602,924	+21.886%
2025-11-19	593.7150	595.3300	581.2500	590.3200	-1.233%	24,744,578	+21.644%
2025-11-18	591.6000	603.6600	583.7800	597.6900	-0.718%	25,500,597	+20.144%
2025-11-17	609.0350	611.6900	595.4000	602.0100	-1.222%	16,501,331	+19.282%
2025-11-14	601.7900	613.6800	595.2000	609.4600	-0.071%	20,724,146	+17.824%
2025-11-13	613.0700	617.6500	603.0000	609.8900	+0.144%	20,973,805	+17.741%
2025-11-12	628.1300	628.9900	607.7700	609.0100	-2.882%	24,493,232	+17.911%
2025-11-11	628.0000	629.5600	619.3900	627.0800	-0.741%	13,302,187	+14.513%
2025-11-10	631.0900	635.0000	618.1050	631.7600	+1.617%	19,244,940	+13.665%
2025-11-07	616.4850	622.1348	601.2000	621.7100	+0.448%	29,946,785	+15.502%
2025-11-06	635.8500	636.0000	618.0000	618.9400	-2.675%	23,628,670	+16.019%
2025-11-05	632.3100	642.2300	626.5375	635.9500	+1.376%	20,219,855	+12.916%
2025-11-04	628.0350	641.7399	626.0100	627.3200	-1.629%	27,356,513	+14.469%
2025-11-03	656.0000	659.3299	636.1800	637.7100	-1.641%	33,003,457	+12.604%
2025-10-31	674.5100	674.8900	645.5700	648.3500	-2.719%	56,953,101	+10.757%
2025-10-30	669.1500	680.9599	650.1700	666.4700	-11.335%	88,439,991	+7.745%
2025-10-29	754.7500	759.1550	742.5100	751.6700	+0.031%	26,818,592	-4.467%
2025-10-28	752.6300	758.4000	745.5201	751.4400	+0.083%	12,193,818	-4.438%
2025-10-27	749.7300	755.7500	748.0100	750.8200	+1.688%	11,321,080	-4.359%
2025-10-24	736.7900	741.2100	731.1500	738.3600	+0.594%	9,151,267	-2.745%
2025-10-23	734.7000	742.4100	733.1000	734.0000	+0.080%	9,855,974	-2.168%
2025-10-22	733.8300	740.6000	724.0300	733.4100	+0.019%	8,734,491	-2.089%
2025-10-21	736.0150	738.5000	728.7500	733.2700	+0.150%	7,647,269	-2.070%
2025-10-20	721.1900	733.7700	720.1800	732.1700	+2.128%	8,900,204	-1.923%
2025-10-17	707.0750	718.5400	706.1200	716.9150	+0.680%	12,232,441	+0.164%
2025-10-16	717.5500	725.4900	703.8800	712.0700	-0.764%	9,017,010	+0.845%
2025-10-15	717.0600	723.9000	709.5100	717.5500	+1.256%	10,246,766	+0.075%
2025-10-14	707.7800	715.5500	699.3300	708.6500	-0.985%	8,829,757	+1.332%
2025-10-13	713.0100	719.9400	707.6413	715.7000	+1.475%	9,251,796	+0.334%
2025-10-10	730.9200	735.2700	704.5100	705.3000	-3.846%	16,980,091	+1.813%
2025-10-09	718.2750	733.5100	712.4400	733.5100	+2.183%	12,717,172	-2.102%
2025-10-08	713.4500	719.6500	707.8100	717.8400	+0.668%	10,790,571	+0.035%
2025-10-07	717.7200	718.4999	705.7500	713.0800	-0.361%	12,062,928	+0.703%
2025-10-06	705.1850	716.8800	690.5100	715.6600	+0.718%	21,654,738	+0.340%
2025-10-03	729.6250	731.0000	710.1800	710.5600	-2.268%	16,154,305	+1.060%
2025-10-02	722.5800	727.7700	718.1400	727.0500	+1.354%	11,415,271	-1.232%
2025-10-01	721.4900	721.8499	710.2000	717.3400	-2.320%	20,419,633	+0.105%
2025-09-30	742.2500	742.9700	726.3000	734.3800	-1.213%	16,226,750	-2.218%
2025-09-29	748.7200	750.7800	739.1500	743.4000	-0.047%	9,246,768	-3.405%
2025-09-26	750.0000	751.9299	737.3532	743.7500	-0.689%	9,696,338	-3.450%
2025-09-25	753.4500	756.7650	744.5500	748.9100	-1.545%	10,591,065	-4.115%
2025-09-24	757.5000	761.1100	752.5251	760.6600	+0.696%	8,828,227	-5.596%
2025-09-23	769.2500	770.6000	751.0700	755.4000	-1.276%	10,872,592	-4.939%
2025-09-22	781.8450	785.7300	764.4700	765.1600	-1.698%	11,706,946	-6.152%
2025-09-19	786.4200	790.8000	769.1901	778.3800	-0.240%	23,696,824	-7.746%
2025-09-18	780.7500	788.7800	773.3600	780.2500	+0.585%	10,954,950	-7.967%
2025-09-17	779.9900	783.2900	766.3100	775.7150	-0.422%	9,400,867	-7.429%
2025-09-16	767.0000	781.3600	765.1000	779.0000	+1.870%	11,782,482	-7.819%
2025-09-15	757.4700	774.0700	751.9850	764.7000	+1.206%	10,533,780	-6.095%
2025-09-12	748.7250	757.5703	743.7600	755.5900	+0.625%	8,248,557	-4.963%
2025-09-11	754.6500	757.1000	748.3700	750.9000	-0.144%	7,923,284	-4.369%
2025-09-10	765.1300	765.7000	751.0000	751.9800	-1.792%	12,478,276	-4.507%
2025-09-09	757.4900	766.3000	753.4300	765.7000	+1.781%	10,999,026	-6.218%
2025-09-08	755.9950	766.5100	752.0200	752.3000	-0.020%	13,087,816	-4.547%
2025-09-05	752.6150	757.9500	745.0300	752.4500	+0.508%	9,663,441	-4.566%
2025-09-04	748.5700	761.1600	745.8200	748.6500	+1.574%	11,439,078	-4.082%
2025-09-03	736.0000	740.2500	733.9893	737.0500	+0.264%	7,699,332	-2.572%
2025-09-02	726.0400	736.0000	721.7306	735.1100	-0.486%	9,350,857	-2.315%
2025-08-29	745.2800	747.1400	735.3466	738.7000	-1.652%	9,070,546	-2.790%
2025-08-28	744.0000	753.0548	740.7950	751.1100	+0.499%	7,467,955	-4.396%
2025-08-27	752.3000	754.1499	742.8400	747.3800	-0.891%	8,315,435	-3.919%
2025-08-26	750.8000	754.8700	747.9400	754.1000	+0.106%	7,601,800	-4.775%
2025-08-25	754.8200	758.8800	750.1300	753.3000	-0.197%	6,861,158	-4.674%
2025-08-22	739.2300	756.9000	734.3900	754.7900	+2.123%	10,612,667	-4.862%
2025-08-21	744.7050	745.5000	733.1101	739.1000	-1.153%	8,876,307	-2.843%
2025-08-20	747.5700	750.1999	731.0000	747.7200	-0.500%	11,898,190	-3.963%
2025-08-19	767.1200	767.1700	749.3600	751.4800	-2.071%	12,286,690	-4.443%
2025-08-18	775.0850	775.8100	756.5601	767.3700	-2.274%	16,513,737	-6.422%
2025-08-15	784.1500	796.2500	780.8200	785.2300	+0.396%	13,375,361	-8.550%
2025-08-14	777.8800	787.8100	772.5100	782.1300	+0.263%	8,116,193	-8.188%
2025-08-13	791.1500	795.4561	778.2300	780.0800	-1.256%	8,811,750	-7.947%
2025-08-12	773.0000	793.6700	772.4300	790.0000	+3.151%	14,579,765	-9.103%
2025-08-11	770.0750	773.4584	764.6700	765.8700	-0.446%	7,611,964	-6.239%
2025-08-08	762.7500	769.9000	758.5800	769.3000	+0.981%	7,320,755	-6.657%
2025-08-07	773.4900	775.0000	759.5500	761.8300	-1.316%	9,019,691	-5.741%
2025-08-06	770.0000	773.6400	760.4601	771.9900	+1.117%	9,733,910	-6.982%
2025-08-05	776.4450	783.1299	763.0000	763.4600	-1.663%	11,640,294	-5.943%
2025-08-04	760.0000	776.8500	758.4100	776.3700	+3.515%	15,801,727	-7.507%
2025-08-01	760.7300	765.9999	745.3100	750.0100	-3.029%	19,028,710	-4.256%
2025-07-31	775.2000	784.7500	765.5100	773.4400	+11.253%	38,831,098	-7.156%
2025-07-30	708.0900	708.5000	691.2001	695.2100	-0.684%	27,077,286	+3.291%
2025-07-29	720.0000	724.4700	699.9100	700.0000	-2.457%	13,267,032	+2.584%
2025-07-28	715.2000	724.7352	712.6800	717.6300	+0.695%	8,715,743	+0.064%
2025-07-25	716.9150	720.6499	711.9000	712.6800	-0.297%	8,271,698	+0.759%
2025-07-24	717.0500	723.6239	714.0000	714.8000	+0.171%	10,920,836	+0.460%
2025-07-23	706.3650	714.6285	704.9300	713.5800	+1.244%	8,771,615	+0.632%
2025-07-22	716.1900	716.6000	701.4100	704.8100	-1.144%	8,921,064	+1.884%
2025-07-21	706.8000	717.0000	705.7600	712.9650	+1.233%	9,404,391	+0.719%
2025-07-18	702.1900	704.7100	691.6500	704.2800	+0.409%	12,779,752	+1.961%
2025-07-17	704.3900	705.9000	697.1050	701.4100	-0.213%	11,803,264	+2.378%
2025-07-16	713.3700	713.9700	699.2701	702.9100	-1.053%	13,067,627	+2.160%
2025-07-15	723.9000	724.4716	709.8200	710.3900	-1.461%	11,529,511	+1.084%
2025-07-14	717.6000	728.0000	716.5470	720.9200	+0.475%	8,939,399	-0.393%
2025-07-11	722.4950	725.1600	709.7000	717.5100	-1.338%	10,873,880	+0.081%
2025-07-10	731.5500	735.7999	719.6000	727.2400	-0.756%	9,922,249	-1.258%
2025-07-09	722.7150	737.5300	722.7150	732.7800	+1.680%	11,417,963	-2.005%
2025-07-08	721.5700	722.9099	714.8100	720.6700	+0.323%	7,770,693	-0.358%
2025-07-07	717.6000	727.0000	713.5100	718.3500	-0.092%	9,457,080	-0.036%
2025-07-03	726.6100	729.0300	714.4200	719.0100	+0.762%	8,601,476	-0.128%
2025-07-02	715.3250	720.3000	712.8000	713.5700	-0.786%	9,336,740	+0.633%
2025-07-01	736.8750	737.7499	715.3700	719.2200	-2.557%	13,431,248	-0.157%
2025-06-30	744.5500	747.9000	734.2500	738.0900	+0.608%	15,402,105	-2.710%
2025-06-27	726.5150	735.4300	725.8600	733.6300	+1.038%	18,775,735	-2.118%
2025-06-26	714.3550	728.2200	711.0500	726.0900	+2.457%	13,964,793	-1.102%
2025-06-25	713.3150	716.5800	705.3800	708.6800	-0.494%	9,320,436	+1.328%
2025-06-24	704.8850	713.1900	702.1100	712.2000	+1.957%	13,823,180	+0.827%
2025-06-23	683.6900	699.0500	678.7500	698.5300	+2.371%	11,080,055	+2.800%
2025-06-20	700.7500	701.8197	678.6700	682.3500	-1.929%	22,538,640	+5.238%
2025-06-18	698.1800	701.5900	694.9000	695.7700	-0.209%	10,068,255	+3.208%
2025-06-17	702.0000	705.9700	696.0600	697.2300	-0.696%	10,066,110	+2.992%
2025-06-16	699.3300	707.1500	693.5103	702.1200	+2.819%	13,720,288	+2.275%
2025-06-13	687.9500	694.5700	681.0100	682.8700	-1.513%	9,274,441	+5.158%
2025-06-12	693.3000	695.3800	687.0000	693.3600	-0.112%	7,322,730	+3.567%
2025-06-11	703.7050	708.8707	691.9900	694.1400	-1.176%	9,582,508	+3.450%
2025-06-10	701.3450	703.2300	691.5600	702.4000	+1.202%	10,850,146	+2.234%
2025-06-09	698.4600	705.1900	693.9400	694.0600	-0.523%	12,773,221	+3.462%
2025-06-06	696.1700	702.8060	691.8700	697.7100	+1.912%	11,727,961	+2.921%
2025-06-05	691.6600	694.3800	682.2500	684.6200	-0.484%	13,120,335	+4.889%
2025-06-04	669.3200	689.0000	668.5700	687.9500	+3.164%	14,031,931	+4.381%
2025-06-03	671.4450	675.5800	665.0300	666.8500	-0.604%	11,585,031	+7.684%
2025-06-02	644.3900	673.2600	644.2616	670.9000	+3.615%	15,766,258	+7.034%
2025-05-30	642.5000	649.4099	632.7800	647.4900	+0.378%	16,240,951	+10.904%
2025-05-29	651.6450	653.3200	639.5000	645.0500	+0.228%	8,883,436	+11.323%
2025-05-28	642.6000	650.8800	642.5472	643.5800	+0.196%	9,042,874	+11.577%
2025-05-27	635.4100	643.0800	632.7500	642.3200	+2.434%	9,508,367	+11.796%
2025-05-23	624.0000	632.4450	622.6500	627.0600	-1.494%	8,454,067	+14.517%
2025-05-22	634.0500	643.2500	630.7100	636.5700	+0.168%	8,228,443	+12.806%
2025-05-21	631.7900	646.6100	630.1700	635.5000	-0.251%	11,464,569	+12.996%
2025-05-20	636.0100	639.3536	632.2600	637.1000	-0.520%	6,743,473	+12.712%
2025-05-19	628.2500	643.0000	627.8000	640.4300	+0.014%	9,592,374	+12.126%
2025-05-16	637.9550	640.4400	626.1500	640.3400	-0.550%	18,518,972	+12.142%
2025-05-15	654.2750	657.3100	638.5800	643.8800	-2.348%	14,341,835	+11.525%
2025-05-14	661.2100	662.6700	654.3100	659.3600	+0.508%	12,348,179	+8.907%
2025-05-13	645.5450	660.9200	642.8300	656.0300	+2.596%	18,570,821	+9.460%
2025-05-12	630.9200	640.3896	621.0300	639.4300	+7.922%	21,965,085	+12.302%
2025-05-09	603.7200	606.9700	591.7062	592.4900	-0.923%	10,427,286	+21.199%
2025-05-08	606.2850	611.2959	596.6200	598.0100	+0.201%	14,622,805	+20.080%
2025-05-07	590.3600	603.0750	586.6700	596.8100	+1.618%	13,160,976	+20.321%
2025-05-06	592.5250	596.0300	586.5800	587.3100	-1.996%	10,600,650	+22.268%
2025-05-05	591.2200	603.2100	588.0500	599.2700	+0.377%	13,887,724	+19.827%
2025-05-02	583.4550	604.3400	578.3300	597.0200	+4.336%	24,739,260	+20.279%
2025-05-01	592.0750	592.9500	570.5000	572.2100	+4.228%	31,159,033	+25.494%
2025-04-30	538.4000	549.1000	529.5000	549.0000	-0.981%	29,223,021	+30.800%
2025-04-29	546.0000	556.5699	544.1200	554.4400	+0.855%	11,835,036	+29.516%
2025-04-28	555.6400	558.4899	540.5900	549.7400	+0.451%	15,178,995	+30.624%
2025-04-25	546.8000	549.8600	536.2500	547.2700	+2.648%	17,098,921	+31.213%
2025-04-24	518.7300	533.9000	517.5000	533.1500	+2.476%	13,904,431	+34.688%
2025-04-23	528.5250	535.3376	516.5200	520.2700	+3.996%	18,173,910	+38.023%
2025-04-22	491.8700	506.8800	486.3600	500.2800	+3.223%	17,399,408	+43.538%
2025-04-21	491.3250	493.5000	479.8000	484.6600	-3.354%	16,165,982	+48.164%
2025-04-17	505.2500	507.3000	498.0133	501.4800	-0.165%	14,593,508	+43.194%
2025-04-16	508.5100	513.3700	495.6300	502.3100	-3.683%	18,735,075	+42.958%
2025-04-15	532.1050	537.9400	517.5000	521.5200	-1.874%	15,554,459	+37.692%
2025-04-14	556.1750	557.7700	528.2800	531.4800	-2.224%	14,130,923	+35.111%
2025-04-11	535.5050	547.4000	528.5901	543.5700	-0.498%	17,627,477	+32.106%
2025-04-10	575.4900	581.3000	535.3000	546.2900	-6.740%	28,173,491	+31.448%
2025-04-09	509.2650	587.8900	502.1100	585.7700	+14.756%	39,188,208	+22.589%
2025-04-08	543.2500	547.4300	502.8600	510.4500	-1.123%	28,034,211	+40.678%
2025-04-07	485.1000	539.3700	481.9000	516.2500	+2.282%	36,566,336	+39.097%
2025-04-04	506.6200	518.0000	494.2000	504.7300	-5.058%	38,589,814	+42.272%
2025-04-03	546.2200	552.5596	530.3000	531.6200	-8.958%	34,769,360	+35.076%
2025-04-02	574.9100	592.6600	573.3600	583.9300	-0.353%	13,470,778	+22.975%
2025-04-01	570.8400	589.9100	570.0000	586.0000	+1.673%	12,826,374	+22.541%
2025-03-31	563.5000	578.7000	553.3000	576.3600	-0.066%	21,124,677	+24.591%
2025-03-28	600.3100	601.7500	573.9200	576.7400	-4.288%	17,602,823	+24.508%
2025-03-27	602.0000	614.2500	600.1000	602.5800	-1.375%	10,436,524	+19.169%
2025-03-26	624.8900	626.7499	606.6100	610.9800	-2.448%	12,440,882	+17.531%
2025-03-25	626.7600	633.8800	621.1800	626.3100	+1.205%	13,714,357	+14.654%
2025-03-24	614.9700	622.5400	612.2001	618.8500	+3.790%	15,245,745	+16.036%
2025-03-21	583.4250	597.5450	580.9500	596.2500	+1.749%	24,075,264	+20.434%
2025-03-20	582.7550	610.2000	579.5100	586.0000	+0.332%	23,479,716	+22.541%
2025-03-19	584.2800	592.3223	574.7700	584.0600	+0.292%	19,582,601	+22.948%
2025-03-18	600.0500	600.2500	574.6600	582.3600	-3.726%	19,527,638	+23.307%
2025-03-17	607.4600	613.1000	598.0000	604.9000	-0.444%	14,659,052	+18.712%
2025-03-14	602.8050	608.8600	594.7800	607.6000	+2.871%	12,147,651	+18.185%
2025-03-13	620.2450	620.5000	586.5100	590.6400	-4.668%	16,218,092	+21.578%
2025-03-12	629.9000	633.3300	609.3500	619.5600	+2.287%	15,294,037	+15.903%
2025-03-11	595.0550	614.9340	593.3300	605.7100	+1.291%	16,860,074	+18.553%
2025-03-10	608.0700	610.1059	586.8701	597.9900	-4.423%	20,986,906	+20.084%
2025-03-07	625.3700	634.7900	600.6100	625.6600	-0.362%	20,781,046	+14.773%
2025-03-06	648.0000	650.5625	624.1100	627.9300	-4.347%	13,308,158	+14.358%
2025-03-05	641.0000	659.5000	637.6600	656.4700	+2.573%	12,896,851	+9.387%
2025-03-04	645.5100	649.7500	623.6500	640.0000	-2.298%	21,349,258	+12.202%
2025-03-03	673.6750	681.2500	650.8439	655.0500	-1.968%	10,387,669	+9.624%
2025-02-28	658.0400	669.6300	642.6017	668.2000	+1.513%	16,625,091	+7.466%
2025-02-27	682.4500	688.6469	657.5700	658.2400	-2.295%	12,132,830	+9.092%
2025-02-26	659.6500	683.0078	658.0000	673.7000	+2.464%	14,343,725	+6.589%
2025-02-25	665.9720	668.0000	641.8600	657.5000	-1.591%	20,319,355	+9.215%
2025-02-24	686.2800	687.2700	662.4500	668.1300	-2.256%	15,431,950	+7.478%
2025-02-21	696.5800	703.8700	682.3600	683.5500	-1.625%	15,196,011	+5.053%
2025-02-20	697.2750	705.6300	693.6400	694.8400	-1.269%	12,155,725	+3.346%
2025-02-19	704.0950	707.0000	695.3900	703.7700	-1.759%	17,269,320	+2.035%
2025-02-18	736.0000	737.0000	706.4400	716.3700	-2.756%	21,294,032	+0.240%
2025-02-14	726.1400	740.9100	725.6200	736.6700	+1.113%	16,682,788	-2.522%
2025-02-13	721.5197	729.0000	718.0400	728.5600	+0.438%	12,076,514	-1.437%
2025-02-12	715.3000	727.1000	712.6000	725.3800	+0.775%	11,888,634	-1.005%
2025-02-11	713.3200	723.6600	710.0400	719.8000	+0.335%	11,895,142	-0.238%
2025-02-10	718.5600	721.2000	711.3300	717.4000	+0.403%	12,549,528	+0.096%
2025-02-07	716.7950	725.0100	711.7500	714.5200	+0.355%	16,093,920	+0.500%
2025-02-06	705.8800	718.9000	703.5000	711.9900	+1.010%	12,915,055	+0.857%
2025-02-05	703.5500	718.1400	699.0100	704.8700	+0.097%	16,773,598	+1.876%
2025-02-04	702.5000	707.7100	691.6100	704.1900	+0.965%	13,642,080	+1.974%
2025-02-03	675.9100	704.0000	675.2500	697.4600	+1.201%	21,203,529	+2.958%
2025-01-31	691.0000	705.2999	685.5800	689.1800	+0.317%	19,096,517	+4.195%
2025-01-30	696.8200	710.7900	676.1000	687.0000	+1.554%	29,215,373	+4.525%
2025-01-29	675.0000	681.0459	665.6700	676.4900	+0.320%	21,098,237	+6.149%
2025-01-28	666.0000	682.5800	659.4650	674.3300	+2.190%	20,640,647	+6.489%
2025-01-27	626.6100	663.8700	625.1000	659.8800	+1.914%	27,686,445	+8.821%
2025-01-24	636.4000	652.0000	634.2000	647.4900	+1.735%	18,743,797	+10.904%
2025-01-23	627.3600	636.6000	621.1500	636.4500	+2.077%	9,640,022	+12.827%
2025-01-22	623.3000	633.7000	619.4350	623.5000	+1.142%	11,651,830	+15.171%
2025-01-21	617.8250	621.5000	609.0082	616.4600	+0.602%	11,023,167	+16.486%
2025-01-17	624.0500	624.9700	603.6700	612.7700	+0.240%	16,328,741	+17.188%
2025-01-16	611.5000	616.2500	609.7100	611.3000	-0.943%	7,633,906	+17.469%
2025-01-15	610.2100	622.4600	606.5000	617.1200	+3.849%	14,846,549	+16.361%
2025-01-14	605.0650	605.4900	588.5500	594.2500	-2.315%	13,485,386	+20.840%
2025-01-13	607.1000	608.9700	598.4450	608.3300	-1.223%	10,493,550	+18.043%
2025-01-10	610.0300	629.9100	597.3400	615.8600	+0.842%	19,029,965	+16.600%
2025-01-08	613.3950	616.4397	602.7900	610.7200	-1.160%	9,831,166	+17.581%
2025-01-07	631.7000	632.1011	608.2300	617.8900	-1.953%	11,966,895	+16.216%
2025-01-06	611.8250	630.9900	605.6200	630.2000	+4.229%	14,386,662	+13.946%
2025-01-03	604.7600	609.5000	596.4136	604.6300	+0.899%	10,020,201	+18.765%
2025-01-02	589.7200	604.9100	587.8200	599.2400	+2.345%	10,818,910	+19.833%
2024-12-31	592.2650	593.9700	583.8500	585.5100	-0.969%	5,810,440	+22.644%
2024-12-30	588.7500	596.9399	585.5800	591.2400	-1.429%	6,749,228	+21.455%
2024-12-27	599.4100	601.8500	589.8000	599.8100	-0.587%	7,865,950	+19.720%
2024-12-26	605.4800	606.3000	598.9400	603.3500	-0.724%	5,983,985	+19.017%
2024-12-24	602.7150	607.9900	599.2849	607.7500	+1.317%	4,702,090	+18.155%
2024-12-23	589.6000	601.0900	586.2500	599.8500	+2.495%	9,724,822	+19.712%
2024-12-20	590.5800	603.1100	580.0000	585.2500	-1.733%	47,649,218	+22.698%
2024-12-19	610.3900	611.5200	595.0000	595.5700	-0.271%	13,173,744	+20.572%
2024-12-18	621.0000	627.3600	596.3200	597.1900	-3.592%	16,322,225	+20.245%
2024-12-17	626.1700	632.3700	616.5400	619.4400	-0.769%	11,621,354	+15.926%
2024-12-16	629.9750	631.1500	618.5800	624.2400	+0.627%	10,452,332	+15.034%
2024-12-13	627.2200	631.0800	616.8860	620.3500	-1.655%	7,821,855	+15.756%
2024-12-12	631.5000	636.6599	627.2094	630.7900	-0.299%	7,302,407	+13.840%
2024-12-11	623.3700	638.4000	621.5349	632.6800	+2.157%	10,187,519	+13.500%
2024-12-10	617.5600	625.5900	612.7400	619.3200	+0.937%	10,452,930	+15.948%
2024-12-09	623.9250	626.4000	606.1701	613.5700	-1.635%	10,662,201	+17.035%
2024-12-06	610.1000	629.7899	608.5300	623.7700	+2.437%	16,713,573	+15.121%
2024-12-05	617.0750	619.9000	607.0500	608.9300	-0.790%	7,926,913	+17.927%
2024-12-04	612.9600	617.7800	605.1000	613.7800	+0.021%	12,862,732	+16.995%
2024-12-03	595.0000	614.2000	591.2501	613.6500	+3.512%	14,637,296	+17.019%
2024-12-02	577.5000	594.5000	575.5700	592.8300	+3.223%	11,574,680	+21.129%
2024-11-29	569.0000	578.4600	566.9000	574.3200	+0.900%	6,731,412	+25.033%
2024-11-27	574.8900	574.9800	564.1001	569.2000	-0.757%	6,829,965	+26.158%
2024-11-26	566.0000	577.5000	565.2000	573.5400	+1.492%	10,239,385	+25.203%
2024-11-25	562.1000	572.5915	556.3900	565.1100	+1.068%	12,918,074	+27.071%
2024-11-22	563.5500	563.8273	554.5900	559.1400	-0.701%	8,946,665	+28.428%
2024-11-21	569.5200	570.0000	549.0500	563.0900	-0.430%	10,775,747	+27.527%
2024-11-20	562.9300	566.3499	554.2001	565.5200	+0.790%	9,491,676	+26.979%
2024-11-19	551.8600	561.4300	550.6000	561.0900	+1.207%	8,924,616	+27.981%
2024-11-18	557.0400	559.9000	550.0900	554.4000	+0.058%	14,115,317	+29.526%
2024-11-15	571.2200	572.5700	551.5000	554.0800	-3.999%	17,394,190	+29.600%
2024-11-14	577.0000	580.7600	573.0100	577.1600	-0.490%	10,483,769	+24.418%
2024-11-13	582.6050	585.6400	575.1700	580.0000	-0.824%	9,830,173	+23.809%
2024-11-12	588.5450	599.6600	580.3800	584.8200	+0.283%	15,984,655	+22.788%
2024-11-11	586.3600	587.0000	576.5100	583.1700	-1.047%	9,790,283	+23.136%
2024-11-08	591.5400	593.1000	584.5200	589.3400	-0.399%	9,161,815	+21.846%
2024-11-07	576.8900	594.7999	575.2100	591.7000	+3.435%	14,285,763	+21.360%
2024-11-06	562.7500	573.0000	555.1679	572.0500	-0.066%	17,833,354	+25.529%
2024-11-05	567.3050	573.4800	566.6700	572.4300	+2.096%	9,503,482	+25.446%
2024-11-04	564.1000	568.6900	557.8900	560.6800	-1.143%	11,715,801	+28.075%
2024-11-01	567.6050	573.6700	562.5600	567.1600	-0.074%	14,746,571	+26.612%
2024-10-31	585.0000	589.9000	563.0100	567.5800	-4.093%	26,329,908	+26.518%
2024-10-30	600.9800	601.2000	589.3800	591.8000	-0.249%	26,379,352	+21.340%
2024-10-29	580.1450	593.6700	575.3980	593.2800	+2.615%	12,206,890	+21.037%
2024-10-28	582.0000	583.7499	574.1200	578.1600	+0.857%	9,888,525	+24.203%
2024-10-25	573.9350	581.2900	571.7200	573.2500	+0.963%	11,027,861	+25.266%
2024-10-24	567.1250	568.8799	561.5200	567.7800	+0.726%	6,999,863	+26.473%
2024-10-23	579.9700	585.0000	562.5000	563.6900	-3.148%	13,985,986	+27.391%
2024-10-22	574.2900	583.5300	572.1200	582.0100	+1.191%	7,816,817	+23.381%
2024-10-21	576.0300	577.2399	569.1100	575.1600	-0.227%	8,111,555	+24.850%
2024-10-18	581.1000	583.9675	575.2500	576.4700	-0.080%	7,585,395	+24.567%
2024-10-17	583.3300	584.9700	575.2000	576.9300	+0.024%	8,476,452	+24.467%
2024-10-16	581.3950	582.0800	574.0300	576.7900	-1.617%	10,329,014	+24.498%
2024-10-15	590.1600	590.6100	580.1430	586.2700	-0.703%	9,365,211	+22.485%
2024-10-14	594.2200	600.1000	589.9600	590.4200	+0.080%	7,806,114	+21.624%
2024-10-11	584.8300	591.2100	582.7100	589.9500	+1.048%	8,444,719	+21.720%
2024-10-10	587.5700	590.2300	582.5200	583.8300	-1.131%	7,597,988	+22.996%
2024-10-09	593.9900	594.3900	581.6100	590.5100	-0.401%	9,440,379	+21.605%
2024-10-08	589.6900	593.5600	585.9700	592.8900	+1.387%	7,644,223	+21.117%
2024-10-07	598.2200	602.9500	584.0400	584.7800	-1.873%	11,797,893	+22.797%
2024-10-04	583.7300	596.8500	581.4300	595.9400	+2.260%	14,084,571	+20.497%
2024-10-03	570.1500	583.3600	568.7300	582.7700	+1.739%	11,372,699	+23.220%
2024-10-02	574.8600	576.0000	569.3400	572.8100	-0.635%	6,374,508	+25.363%
2024-10-01	577.9800	583.0400	570.1000	576.4700	+0.704%	15,153,060	+24.567%
2024-09-30	567.7000	574.6800	564.8000	572.4400	+0.895%	12,364,338	+25.444%
2024-09-27	570.1000	570.8399	564.5100	567.3600	-0.085%	8,744,699	+26.567%
2024-09-26	575.7300	577.4000	562.3501	567.8400	-0.083%	14,264,821	+26.460%
2024-09-25	564.0500	576.8800	563.7200	568.3100	+0.884%	15,975,201	+26.355%
2024-09-24	566.6800	567.7450	554.1900	563.3300	-0.191%	11,745,347	+27.472%
2024-09-23	569.5000	573.9799	562.4100	564.4100	+0.545%	11,992,261	+27.228%
2024-09-20	560.0000	564.5000	556.3001	561.3500	+0.402%	20,432,918	+27.922%
2024-09-19	550.0000	562.0700	546.5200	559.1000	+3.932%	15,356,439	+28.437%
2024-09-18	537.0650	544.2000	533.9026	537.9500	+0.305%	9,834,856	+33.486%
2024-09-17	537.6000	542.1000	530.5700	536.3150	+0.569%	11,026,777	+33.893%
2024-09-16	524.5400	534.1000	517.4000	533.2800	+1.651%	9,207,455	+34.655%
2024-09-13	520.3400	527.5810	517.1100	524.6200	-0.186%	10,259,913	+36.878%
2024-09-12	517.0500	526.7100	515.2200	525.6000	+2.690%	11,847,600	+36.623%
2024-09-11	507.0100	513.1200	495.6000	511.8300	+1.395%	10,298,148	+40.299%
2024-09-10	508.1600	514.1800	500.0278	504.7900	0.000%	9,315,730	+42.255%
2024-09-09	506.1600	511.3300	502.0800	504.7900	+0.904%	9,969,811	+42.255%
2024-09-06	521.8800	524.5849	498.2500	500.2700	-3.210%	14,445,219	+43.540%
2024-09-05	511.7200	521.6295	511.1500	516.8600	+0.804%	8,488,948	+38.933%
2024-09-04	506.0700	516.5900	504.0700	512.7400	+0.191%	8,059,461	+40.050%
2024-09-03	519.6400	525.4900	508.6176	511.7600	-1.832%	12,397,460	+40.318%
2024-08-30	521.3500	523.5400	515.2000	521.3100	+0.596%	8,771,143	+37.747%
2024-08-29	519.0500	527.2000	515.6789	518.2200	+0.279%	7,951,247	+38.569%
2024-08-28	517.6750	521.0850	512.4500	516.7800	-0.447%	8,949,907	+38.955%
2024-08-27	518.9800	524.0100	515.3100	519.1000	-0.388%	5,800,788	+38.334%
2024-08-26	527.6000	528.0000	514.9500	521.1200	-1.303%	8,983,346	+37.797%
2024-08-23	536.9200	539.8700	525.0600	528.0000	-0.739%	11,034,529	+36.002%
2024-08-22	537.0000	544.2300	528.5900	531.9300	-0.604%	14,669,457	+34.997%
2024-08-21	527.1500	539.4000	526.9350	535.1600	+1.600%	13,260,265	+34.182%
2024-08-20	528.3500	531.0900	525.8800	526.7300	-0.482%	7,644,125	+36.330%
2024-08-19	526.8700	531.6600	522.7600	529.2800	+0.353%	9,765,619	+35.673%
2024-08-16	531.9000	533.6600	524.6600	527.4200	-1.844%	14,427,353	+36.151%
2024-08-15	531.7900	539.7700	526.7000	537.3300	+2.007%	13,010,503	+33.640%
2024-08-14	528.0600	534.0000	523.1300	526.7600	-0.337%	11,312,468	+36.322%
2024-08-13	520.0100	531.4999	518.1500	528.5400	+2.440%	13,648,064	+35.863%
2024-08-12	516.8600	518.0200	509.1000	515.9500	-0.352%	9,547,483	+39.178%
2024-08-09	507.7100	518.3400	505.7000	517.7700	+1.597%	13,446,650	+38.689%