Dark

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

At Close

Aug 8, 2025 3:59:59 PM EDT

769.49USD+1.005%(+7.66)7,320,755

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 8, 2025 9:27:30 AM EDT

761.50USD-0.043%(-0.33)31,363

After-hours

Aug 8, 2025 4:58:30 PM EDT

770.12USD+0.082%(+0.63)94,600

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	762.7500	769.9000	758.5800	769.3000	+0.981%	7,320,755	0.000%
2025-08-07	773.4900	775.0000	759.5500	761.8300	-1.316%	9,019,691	+0.981%
2025-08-06	770.0000	773.6400	760.4601	771.9900	+1.117%	9,733,910	-0.348%
2025-08-05	776.4450	783.1299	763.0000	763.4600	-1.663%	11,640,294	+0.765%
2025-08-04	760.0000	776.8500	758.4100	776.3700	+3.515%	15,801,727	-0.911%
2025-08-01	760.7300	765.9999	745.3100	750.0100	-3.029%	19,028,710	+2.572%
2025-07-31	775.2000	784.7500	765.5100	773.4400	+11.253%	38,831,098	-0.535%
2025-07-30	708.0900	708.5000	691.2001	695.2100	-0.684%	27,077,286	+10.657%
2025-07-29	720.0000	724.4700	699.9100	700.0000	-2.457%	13,267,032	+9.900%
2025-07-28	715.2000	724.7352	712.6800	717.6300	+0.695%	8,715,743	+7.200%
2025-07-25	716.9150	720.6499	711.9000	712.6800	-0.297%	8,271,698	+7.945%
2025-07-24	717.0500	723.6239	714.0000	714.8000	+0.171%	10,920,836	+7.625%
2025-07-23	706.3650	714.6285	704.9300	713.5800	+1.244%	8,771,615	+7.809%
2025-07-22	716.1900	716.6000	701.4100	704.8100	-1.144%	8,921,064	+9.150%
2025-07-21	706.8000	717.0000	705.7600	712.9650	+1.233%	9,404,391	+7.902%
2025-07-18	702.1900	704.7100	691.6500	704.2800	+0.409%	12,779,752	+9.232%
2025-07-17	704.3900	705.9000	697.1050	701.4100	-0.213%	11,803,264	+9.679%
2025-07-16	713.3700	713.9700	699.2701	702.9100	-1.053%	13,067,627	+9.445%
2025-07-15	723.9000	724.4716	709.8200	710.3900	-1.461%	11,529,511	+8.293%
2025-07-14	717.6000	728.0000	716.5470	720.9200	+0.475%	8,939,399	+6.711%
2025-07-11	722.4950	725.1600	709.7000	717.5100	-1.338%	10,873,880	+7.218%
2025-07-10	731.5500	735.7999	719.6000	727.2400	-0.756%	9,922,249	+5.784%
2025-07-09	722.7150	737.5300	722.7150	732.7800	+1.680%	11,417,963	+4.984%
2025-07-08	721.5700	722.9099	714.8100	720.6700	+0.323%	7,770,693	+6.748%
2025-07-07	717.6000	727.0000	713.5100	718.3500	-0.092%	9,457,080	+7.093%
2025-07-03	726.6100	729.0300	714.4200	719.0100	+0.762%	8,601,476	+6.994%
2025-07-02	715.3250	720.3000	712.8000	713.5700	-0.786%	9,336,740	+7.810%
2025-07-01	736.8750	737.7499	715.3700	719.2200	-2.557%	13,431,248	+6.963%
2025-06-30	744.5500	747.9000	734.2500	738.0900	+0.608%	15,402,105	+4.228%
2025-06-27	726.5150	735.4300	725.8600	733.6300	+1.038%	18,775,735	+4.862%
2025-06-26	714.3550	728.2200	711.0500	726.0900	+2.457%	13,964,793	+5.951%
2025-06-25	713.3150	716.5800	705.3800	708.6800	-0.494%	9,320,436	+8.554%
2025-06-24	704.8850	713.1900	702.1100	712.2000	+1.957%	13,823,180	+8.017%
2025-06-23	683.6900	699.0500	678.7500	698.5300	+2.371%	11,080,055	+10.131%
2025-06-20	700.7500	701.8197	678.6700	682.3500	-1.929%	22,538,640	+12.743%
2025-06-18	698.1800	701.5900	694.9000	695.7700	-0.209%	10,068,255	+10.568%
2025-06-17	702.0000	705.9700	696.0600	697.2300	-0.696%	10,066,110	+10.337%
2025-06-16	699.3300	707.1500	693.5103	702.1200	+2.819%	13,720,288	+9.568%
2025-06-13	687.9500	694.5700	681.0100	682.8700	-1.513%	9,274,441	+12.657%
2025-06-12	693.3000	695.3800	687.0000	693.3600	-0.112%	7,322,730	+10.952%
2025-06-11	703.7050	708.8707	691.9900	694.1400	-1.176%	9,582,508	+10.828%
2025-06-10	701.3450	703.2300	691.5600	702.4000	+1.202%	10,850,146	+9.524%
2025-06-09	698.4600	705.1900	693.9400	694.0600	-0.523%	12,773,221	+10.841%
2025-06-06	696.1700	702.8060	691.8700	697.7100	+1.912%	11,727,961	+10.261%
2025-06-05	691.6600	694.3800	682.2500	684.6200	-0.484%	13,120,335	+12.369%
2025-06-04	669.3200	689.0000	668.5700	687.9500	+3.164%	14,031,931	+11.825%
2025-06-03	671.4450	675.5800	665.0300	666.8500	-0.604%	11,585,031	+15.363%
2025-06-02	644.3900	673.2600	644.2616	670.9000	+3.615%	15,766,258	+14.667%
2025-05-30	642.5000	649.4099	632.7800	647.4900	+0.378%	16,240,951	+18.813%
2025-05-29	651.6450	653.3200	639.5000	645.0500	+0.228%	8,883,436	+19.262%
2025-05-28	642.6000	650.8800	642.5472	643.5800	+0.196%	9,042,874	+19.534%
2025-05-27	635.4100	643.0800	632.7500	642.3200	+2.434%	9,508,367	+19.769%
2025-05-23	624.0000	632.4450	622.6500	627.0600	-1.494%	8,454,067	+22.684%
2025-05-22	634.0500	643.2500	630.7100	636.5700	+0.168%	8,228,443	+20.851%
2025-05-21	631.7900	646.6100	630.1700	635.5000	-0.251%	11,464,569	+21.054%
2025-05-20	636.0100	639.3536	632.2600	637.1000	-0.520%	6,743,473	+20.750%
2025-05-19	628.2500	643.0000	627.8000	640.4300	+0.014%	9,592,374	+20.122%
2025-05-16	637.9550	640.4400	626.1500	640.3400	-0.550%	18,518,972	+20.139%
2025-05-15	654.2750	657.3100	638.5800	643.8800	-2.348%	14,341,835	+19.479%
2025-05-14	661.2100	662.6700	654.3100	659.3600	+0.508%	12,348,179	+16.674%
2025-05-13	645.5450	660.9200	642.8300	656.0300	+2.596%	18,570,821	+17.266%
2025-05-12	630.9200	640.3896	621.0300	639.4300	+7.922%	21,965,085	+20.310%
2025-05-09	603.7200	606.9700	591.7062	592.4900	-0.923%	10,427,286	+29.842%
2025-05-08	606.2850	611.2959	596.6200	598.0100	+0.201%	14,622,805	+28.643%
2025-05-07	590.3600	603.0750	586.6700	596.8100	+1.618%	13,160,976	+28.902%
2025-05-06	592.5250	596.0300	586.5800	587.3100	-1.996%	10,600,650	+30.987%
2025-05-05	591.2200	603.2100	588.0500	599.2700	+0.377%	13,887,724	+28.373%
2025-05-02	583.4550	604.3400	578.3300	597.0200	+4.336%	24,739,260	+28.857%
2025-05-01	592.0750	592.9500	570.5000	572.2100	+4.228%	31,159,033	+34.444%
2025-04-30	538.4000	549.1000	529.5000	549.0000	-0.981%	29,223,021	+40.128%
2025-04-29	546.0000	556.5699	544.1200	554.4400	+0.855%	11,835,036	+38.753%
2025-04-28	555.6400	558.4899	540.5900	549.7400	+0.451%	15,178,995	+39.939%
2025-04-25	546.8000	549.8600	536.2500	547.2700	+2.648%	17,098,921	+40.570%
2025-04-24	518.7300	533.9000	517.5000	533.1500	+2.476%	13,904,431	+44.293%
2025-04-23	528.5250	535.3376	516.5200	520.2700	+3.996%	18,173,910	+47.866%
2025-04-22	491.8700	506.8800	486.3600	500.2800	+3.223%	17,399,408	+53.774%
2025-04-21	491.3250	493.5000	479.8000	484.6600	-3.354%	16,165,982	+58.730%
2025-04-17	505.2500	507.3000	498.0133	501.4800	-0.165%	14,593,508	+53.406%
2025-04-16	508.5100	513.3700	495.6300	502.3100	-3.683%	18,735,075	+53.152%
2025-04-15	532.1050	537.9400	517.5000	521.5200	-1.874%	15,554,459	+47.511%
2025-04-14	556.1750	557.7700	528.2800	531.4800	-2.224%	14,130,923	+44.747%
2025-04-11	535.5050	547.4000	528.5901	543.5700	-0.498%	17,627,477	+41.527%
2025-04-10	575.4900	581.3000	535.3000	546.2900	-6.740%	28,173,491	+40.823%
2025-04-09	509.2650	587.8900	502.1100	585.7700	+14.756%	39,188,208	+31.331%
2025-04-08	543.2500	547.4300	502.8600	510.4500	-1.123%	28,034,211	+50.710%
2025-04-07	485.1000	539.3700	481.9000	516.2500	+2.282%	36,566,336	+49.017%
2025-04-04	506.6200	518.0000	494.2000	504.7300	-5.058%	38,589,814	+52.418%
2025-04-03	546.2200	552.5596	530.3000	531.6200	-8.958%	34,769,360	+44.709%
2025-04-02	574.9100	592.6600	573.3600	583.9300	-0.353%	13,470,778	+31.745%
2025-04-01	570.8400	589.9100	570.0000	586.0000	+1.673%	12,826,374	+31.280%
2025-03-31	563.5000	578.7000	553.3000	576.3600	-0.066%	21,124,677	+33.476%
2025-03-28	600.3100	601.7500	573.9200	576.7400	-4.288%	17,602,823	+33.388%
2025-03-27	602.0000	614.2500	600.1000	602.5800	-1.375%	10,436,524	+27.668%
2025-03-26	624.8900	626.7499	606.6100	610.9800	-2.448%	12,440,882	+25.912%
2025-03-25	626.7600	633.8800	621.1800	626.3100	+1.205%	13,714,357	+22.831%
2025-03-24	614.9700	622.5400	612.2001	618.8500	+3.790%	15,245,745	+24.311%
2025-03-21	583.4250	597.5450	580.9500	596.2500	+1.749%	24,075,264	+29.023%
2025-03-20	582.7550	610.2000	579.5100	586.0000	+0.332%	23,479,716	+31.280%
2025-03-19	584.2800	592.3223	574.7700	584.0600	+0.292%	19,582,601	+31.716%
2025-03-18	600.0500	600.2500	574.6600	582.3600	-3.726%	19,527,638	+32.100%
2025-03-17	607.4600	613.1000	598.0000	604.9000	-0.444%	14,659,052	+27.178%
2025-03-14	602.8050	608.8600	594.7800	607.6000	+2.871%	12,147,651	+26.613%
2025-03-13	620.2450	620.5000	586.5100	590.6400	-4.668%	16,218,092	+30.249%
2025-03-12	629.9000	633.3300	609.3500	619.5600	+2.287%	15,294,037	+24.169%
2025-03-11	595.0550	614.9340	593.3300	605.7100	+1.291%	16,860,074	+27.008%
2025-03-10	608.0700	610.1059	586.8701	597.9900	-4.423%	20,986,906	+28.648%
2025-03-07	625.3700	634.7900	600.6100	625.6600	-0.362%	20,781,046	+22.958%
2025-03-06	648.0000	650.5625	624.1100	627.9300	-4.347%	13,308,158	+22.514%
2025-03-05	641.0000	659.5000	637.6600	656.4700	+2.573%	12,896,851	+17.187%
2025-03-04	645.5100	649.7500	623.6500	640.0000	-2.298%	21,349,258	+20.203%
2025-03-03	673.6750	681.2500	650.8439	655.0500	-1.968%	10,387,669	+17.441%
2025-02-28	658.0400	669.6300	642.6017	668.2000	+1.513%	16,625,091	+15.130%
2025-02-27	682.4500	688.6469	657.5700	658.2400	-2.295%	12,132,830	+16.872%
2025-02-26	659.6500	683.0078	658.0000	673.7000	+2.464%	14,343,725	+14.190%
2025-02-25	665.9720	668.0000	641.8600	657.5000	-1.591%	20,319,355	+17.004%
2025-02-24	686.2800	687.2700	662.4500	668.1300	-2.256%	15,431,950	+15.142%
2025-02-21	696.5800	703.8700	682.3600	683.5500	-1.625%	15,196,011	+12.545%
2025-02-20	697.2750	705.6300	693.6400	694.8400	-1.269%	12,155,725	+10.716%
2025-02-19	704.0950	707.0000	695.3900	703.7700	-1.759%	17,269,320	+9.311%
2025-02-18	736.0000	737.0000	706.4400	716.3700	-2.756%	21,294,032	+7.389%
2025-02-14	726.1400	740.9100	725.6200	736.6700	+1.113%	16,682,788	+4.429%
2025-02-13	721.5197	729.0000	718.0400	728.5600	+0.438%	12,076,514	+5.592%
2025-02-12	715.3000	727.1000	712.6000	725.3800	+0.775%	11,888,634	+6.055%
2025-02-11	713.3200	723.6600	710.0400	719.8000	+0.335%	11,895,142	+6.877%
2025-02-10	718.5600	721.2000	711.3300	717.4000	+0.403%	12,549,528	+7.234%
2025-02-07	716.7950	725.0100	711.7500	714.5200	+0.355%	16,093,920	+7.667%
2025-02-06	705.8800	718.9000	703.5000	711.9900	+1.010%	12,915,055	+8.049%
2025-02-05	703.5500	718.1400	699.0100	704.8700	+0.097%	16,773,598	+9.141%
2025-02-04	702.5000	707.7100	691.6100	704.1900	+0.965%	13,642,080	+9.246%
2025-02-03	675.9100	704.0000	675.2500	697.4600	+1.201%	21,203,529	+10.300%
2025-01-31	691.0000	705.2999	685.5800	689.1800	+0.317%	19,096,517	+11.625%
2025-01-30	696.8200	710.7900	676.1000	687.0000	+1.554%	29,215,373	+11.980%
2025-01-29	675.0000	681.0459	665.6700	676.4900	+0.320%	21,098,237	+13.719%
2025-01-28	666.0000	682.5800	659.4650	674.3300	+2.190%	20,640,647	+14.084%
2025-01-27	626.6100	663.8700	625.1000	659.8800	+1.914%	27,686,445	+16.582%
2025-01-24	636.4000	652.0000	634.2000	647.4900	+1.735%	18,743,797	+18.813%
2025-01-23	627.3600	636.6000	621.1500	636.4500	+2.077%	9,640,022	+20.874%
2025-01-22	623.3000	633.7000	619.4350	623.5000	+1.142%	11,651,830	+23.384%
2025-01-21	617.8250	621.5000	609.0082	616.4600	+0.602%	11,023,167	+24.793%
2025-01-17	624.0500	624.9700	603.6700	612.7700	+0.240%	16,328,741	+25.545%
2025-01-16	611.5000	616.2500	609.7100	611.3000	-0.943%	7,633,906	+25.847%
2025-01-15	610.2100	622.4600	606.5000	617.1200	+3.849%	14,846,549	+24.660%
2025-01-14	605.0650	605.4900	588.5500	594.2500	-2.315%	13,485,386	+29.457%
2025-01-13	607.1000	608.9700	598.4450	608.3300	-1.223%	10,493,550	+26.461%
2025-01-10	610.0300	629.9100	597.3400	615.8600	+0.842%	19,029,965	+24.915%
2025-01-08	613.3950	616.4397	602.7900	610.7200	-1.160%	9,831,166	+25.966%
2025-01-07	631.7000	632.1011	608.2300	617.8900	-1.953%	11,966,895	+24.504%
2025-01-06	611.8250	630.9900	605.6200	630.2000	+4.229%	14,386,662	+22.072%
2025-01-03	604.7600	609.5000	596.4136	604.6300	+0.899%	10,020,201	+27.235%
2025-01-02	589.7200	604.9100	587.8200	599.2400	+2.345%	10,818,910	+28.379%
2024-12-31	592.2650	593.9700	583.8500	585.5100	-0.969%	5,810,440	+31.390%
2024-12-30	588.7500	596.9399	585.5800	591.2400	-1.429%	6,749,228	+30.116%
2024-12-27	599.4100	601.8500	589.8000	599.8100	-0.587%	7,865,950	+28.257%
2024-12-26	605.4800	606.3000	598.9400	603.3500	-0.724%	5,983,985	+27.505%
2024-12-24	602.7150	607.9900	599.2849	607.7500	+1.317%	4,702,090	+26.582%
2024-12-23	589.6000	601.0900	586.2500	599.8500	+2.495%	9,724,822	+28.249%
2024-12-20	590.5800	603.1100	580.0000	585.2500	-1.733%	47,649,218	+31.448%
2024-12-19	610.3900	611.5200	595.0000	595.5700	-0.271%	13,173,744	+29.170%
2024-12-18	621.0000	627.3600	596.3200	597.1900	-3.592%	16,322,225	+28.820%
2024-12-17	626.1700	632.3700	616.5400	619.4400	-0.769%	11,621,354	+24.193%
2024-12-16	629.9750	631.1500	618.5800	624.2400	+0.627%	10,452,332	+23.238%
2024-12-13	627.2200	631.0800	616.8860	620.3500	-1.655%	7,821,855	+24.011%
2024-12-12	631.5000	636.6599	627.2094	630.7900	-0.299%	7,302,407	+21.958%
2024-12-11	623.3700	638.4000	621.5349	632.6800	+2.157%	10,187,519	+21.594%
2024-12-10	617.5600	625.5900	612.7400	619.3200	+0.937%	10,452,930	+24.217%
2024-12-09	623.9250	626.4000	606.1701	613.5700	-1.635%	10,662,201	+25.381%
2024-12-06	610.1000	629.7899	608.5300	623.7700	+2.437%	16,713,573	+23.331%
2024-12-05	617.0750	619.9000	607.0500	608.9300	-0.790%	7,926,913	+26.336%
2024-12-04	612.9600	617.7800	605.1000	613.7800	+0.021%	12,862,732	+25.338%
2024-12-03	595.0000	614.2000	591.2501	613.6500	+3.512%	14,637,296	+25.365%
2024-12-02	577.5000	594.5000	575.5700	592.8300	+3.223%	11,574,680	+29.767%
2024-11-29	569.0000	578.4600	566.9000	574.3200	+0.900%	6,731,412	+33.950%
2024-11-27	574.8900	574.9800	564.1001	569.2000	-0.757%	6,829,965	+35.155%
2024-11-26	566.0000	577.5000	565.2000	573.5400	+1.492%	10,239,385	+34.132%
2024-11-25	562.1000	572.5915	556.3900	565.1100	+1.068%	12,918,074	+36.133%
2024-11-22	563.5500	563.8273	554.5900	559.1400	-0.701%	8,946,665	+37.586%
2024-11-21	569.5200	570.0000	549.0500	563.0900	-0.430%	10,775,747	+36.621%
2024-11-20	562.9300	566.3499	554.2001	565.5200	+0.790%	9,491,676	+36.034%
2024-11-19	551.8600	561.4300	550.6000	561.0900	+1.207%	8,924,616	+37.108%
2024-11-18	557.0400	559.9000	550.0900	554.4000	+0.058%	14,115,317	+38.763%
2024-11-15	571.2200	572.5700	551.5000	554.0800	-3.999%	17,394,190	+38.843%
2024-11-14	577.0000	580.7600	573.0100	577.1600	-0.490%	10,483,769	+33.291%
2024-11-13	582.6050	585.6400	575.1700	580.0000	-0.824%	9,830,173	+32.638%
2024-11-12	588.5450	599.6600	580.3800	584.8200	+0.283%	15,984,655	+31.545%
2024-11-11	586.3600	587.0000	576.5100	583.1700	-1.047%	9,790,283	+31.917%
2024-11-08	591.5400	593.1000	584.5200	589.3400	-0.399%	9,161,815	+30.536%
2024-11-07	576.8900	594.7999	575.2100	591.7000	+3.435%	14,285,763	+30.015%
2024-11-06	562.7500	573.0000	555.1679	572.0500	-0.066%	17,833,354	+34.481%
2024-11-05	567.3050	573.4800	566.6700	572.4300	+2.096%	9,503,482	+34.392%
2024-11-04	564.1000	568.6900	557.8900	560.6800	-1.143%	11,715,801	+37.208%
2024-11-01	567.6050	573.6700	562.5600	567.1600	-0.074%	14,746,571	+35.641%
2024-10-31	585.0000	589.9000	563.0100	567.5800	-4.093%	26,329,908	+35.540%
2024-10-30	600.9800	601.2000	589.3800	591.8000	-0.249%	26,379,352	+29.993%
2024-10-29	580.1450	593.6700	575.3980	593.2800	+2.615%	12,206,890	+29.669%
2024-10-28	582.0000	583.7499	574.1200	578.1600	+0.857%	9,888,525	+33.060%
2024-10-25	573.9350	581.2900	571.7200	573.2500	+0.963%	11,027,861	+34.200%
2024-10-24	567.1250	568.8799	561.5200	567.7800	+0.726%	6,999,863	+35.493%
2024-10-23	579.9700	585.0000	562.5000	563.6900	-3.148%	13,985,986	+36.476%
2024-10-22	574.2900	583.5300	572.1200	582.0100	+1.191%	7,816,817	+32.180%
2024-10-21	576.0300	577.2399	569.1100	575.1600	-0.227%	8,111,555	+33.754%
2024-10-18	581.1000	583.9675	575.2500	576.4700	-0.080%	7,585,395	+33.450%
2024-10-17	583.3300	584.9700	575.2000	576.9300	+0.024%	8,476,452	+33.344%
2024-10-16	581.3950	582.0800	574.0300	576.7900	-1.617%	10,329,014	+33.376%
2024-10-15	590.1600	590.6100	580.1430	586.2700	-0.703%	9,365,211	+31.219%
2024-10-14	594.2200	600.1000	589.9600	590.4200	+0.080%	7,806,114	+30.297%
2024-10-11	584.8300	591.2100	582.7100	589.9500	+1.048%	8,444,719	+30.401%
2024-10-10	587.5700	590.2300	582.5200	583.8300	-1.131%	7,597,988	+31.768%
2024-10-09	593.9900	594.3900	581.6100	590.5100	-0.401%	9,440,379	+30.277%
2024-10-08	589.6900	593.5600	585.9700	592.8900	+1.387%	7,644,223	+29.754%
2024-10-07	598.2200	602.9500	584.0400	584.7800	-1.873%	11,797,893	+31.554%
2024-10-04	583.7300	596.8500	581.4300	595.9400	+2.260%	14,084,571	+29.090%
2024-10-03	570.1500	583.3600	568.7300	582.7700	+1.739%	11,372,699	+32.007%
2024-10-02	574.8600	576.0000	569.3400	572.8100	-0.635%	6,374,508	+34.303%
2024-10-01	577.9800	583.0400	570.1000	576.4700	+0.704%	15,153,060	+33.450%
2024-09-30	567.7000	574.6800	564.8000	572.4400	+0.895%	12,364,338	+34.390%
2024-09-27	570.1000	570.8399	564.5100	567.3600	-0.085%	8,744,699	+35.593%
2024-09-26	575.7300	577.4000	562.3501	567.8400	-0.083%	14,264,821	+35.478%
2024-09-25	564.0500	576.8800	563.7200	568.3100	+0.884%	15,975,201	+35.366%
2024-09-24	566.6800	567.7450	554.1900	563.3300	-0.191%	11,745,347	+36.563%
2024-09-23	569.5000	573.9799	562.4100	564.4100	+0.545%	11,992,261	+36.302%
2024-09-20	560.0000	564.5000	556.3001	561.3500	+0.402%	20,432,918	+37.045%
2024-09-19	550.0000	562.0700	546.5200	559.1000	+3.932%	15,356,439	+37.596%
2024-09-18	537.0650	544.2000	533.9026	537.9500	+0.305%	9,834,856	+43.006%
2024-09-17	537.6000	542.1000	530.5700	536.3150	+0.569%	11,026,777	+43.442%
2024-09-16	524.5400	534.1000	517.4000	533.2800	+1.651%	9,207,455	+44.258%
2024-09-13	520.3400	527.5810	517.1100	524.6200	-0.186%	10,259,913	+46.639%
2024-09-12	517.0500	526.7100	515.2200	525.6000	+2.690%	11,847,600	+46.366%
2024-09-11	507.0100	513.1200	495.6000	511.8300	+1.395%	10,298,148	+50.304%
2024-09-10	508.1600	514.1800	500.0278	504.7900	0.000%	9,315,730	+52.400%
2024-09-09	506.1600	511.3300	502.0800	504.7900	+0.904%	9,969,811	+52.400%
2024-09-06	521.8800	524.5849	498.2500	500.2700	-3.210%	14,445,219	+53.777%
2024-09-05	511.7200	521.6295	511.1500	516.8600	+0.804%	8,488,948	+48.841%
2024-09-04	506.0700	516.5900	504.0700	512.7400	+0.191%	8,059,461	+50.037%
2024-09-03	519.6400	525.4900	508.6176	511.7600	-1.832%	12,397,460	+50.324%
2024-08-30	521.3500	523.5400	515.2000	521.3100	+0.596%	8,771,143	+47.571%
2024-08-29	519.0500	527.2000	515.6789	518.2200	+0.279%	7,951,247	+48.450%
2024-08-28	517.6750	521.0850	512.4500	516.7800	-0.447%	8,949,907	+48.864%
2024-08-27	518.9800	524.0100	515.3100	519.1000	-0.388%	5,800,788	+48.199%
2024-08-26	527.6000	528.0000	514.9500	521.1200	-1.303%	8,983,346	+47.624%
2024-08-23	536.9200	539.8700	525.0600	528.0000	-0.739%	11,034,529	+45.701%
2024-08-22	537.0000	544.2300	528.5900	531.9300	-0.604%	14,669,457	+44.624%
2024-08-21	527.1500	539.4000	526.9350	535.1600	+1.600%	13,260,265	+43.751%
2024-08-20	528.3500	531.0900	525.8800	526.7300	-0.482%	7,644,125	+46.052%
2024-08-19	526.8700	531.6600	522.7600	529.2800	+0.353%	9,765,619	+45.348%
2024-08-16	531.9000	533.6600	524.6600	527.4200	-1.844%	14,427,353	+45.861%
2024-08-15	531.7900	539.7700	526.7000	537.3300	+2.007%	13,010,503	+43.171%
2024-08-14	528.0600	534.0000	523.1300	526.7600	-0.337%	11,312,468	+46.044%
2024-08-13	520.0100	531.4999	518.1500	528.5400	+2.440%	13,648,064	+45.552%
2024-08-12	516.8600	518.0200	509.1000	515.9500	-0.352%	9,547,483	+49.104%
2024-08-09	507.7100	518.3400	505.7000	517.7700	+1.597%	13,446,650	+48.579%
2024-08-08	497.5000	509.9600	494.7200	509.6300	+4.236%	15,916,540	+50.953%
2024-08-07	503.1300	510.1500	486.8600	488.9200	-1.046%	19,577,751	+57.347%
2024-08-06	479.0000	502.5600	478.6500	494.0900	+3.859%	20,633,958	+55.700%
2024-08-05	451.3450	483.4800	450.8000	475.7300	-2.542%	21,253,546	+61.709%
2024-08-02	489.0000	501.1450	476.1500	488.1400	-1.929%	23,351,778	+57.598%
2024-08-01	521.0000	527.1709	492.1000	497.7400	+4.825%	42,772,862	+54.559%
2024-07-31	471.0200	476.5000	466.7500	474.8300	+2.513%	23,955,287	+62.016%
2024-07-30	467.0000	472.7300	456.7000	463.1900	-0.541%	10,983,176	+66.087%
2024-07-29	469.8800	473.9600	465.0200	465.7100	+0.002%	11,206,624	+65.189%
2024-07-26	464.1950	469.7700	459.4200	465.7000	+2.711%	13,855,970	+65.192%
2024-07-25	463.2600	463.5480	442.6500	453.4100	-1.704%	17,719,896	+69.670%
2024-07-24	472.3050	476.3000	460.5800	461.2700	-5.611%	17,502,039	+66.779%
2024-07-23	489.8400	495.2200	487.7200	488.6900	+0.265%	9,152,972	+57.421%
2024-07-22	486.5750	492.0600	483.9000	487.4000	+2.225%	11,824,136	+57.838%
2024-07-19	476.0600	486.7100	475.7100	476.7900	+0.198%	14,822,476	+61.350%
2024-07-18	475.0000	479.2393	464.5400	475.8500	+3.000%	18,854,435	+61.669%
2024-07-17	479.1700	479.1700	459.1200	461.9900	-5.676%	27,900,017	+66.519%
2024-07-16	501.5000	503.9499	485.7900	489.7900	-1.284%	13,907,708	+57.067%
2024-07-15	498.6300	506.6799	493.3700	496.1600	-0.543%	12,223,862	+55.051%
2024-07-12	497.7550	508.0900	494.2300	498.8700	-2.697%	19,510,651	+54.209%
2024-07-11	530.8900	535.4600	508.3733	512.7000	-4.113%	16,117,778	+50.049%
2024-07-10	530.7900	538.8800	528.3600	534.6900	+0.885%	10,606,896	+43.878%
2024-07-09	533.7500	537.4800	528.1901	530.0000	+0.128%	8,678,524	+45.151%
2024-07-08	542.3500	542.8100	526.6500	529.3200	-1.961%	14,604,978	+45.337%
2024-07-05	511.6000	540.8700	511.6000	539.9100	+5.873%	21,136,609	+42.487%
2024-07-03	506.3700	511.2800	506.0200	509.9600	+0.090%	5,924,259	+50.855%
2024-07-02	500.7600	510.5000	499.4500	509.5000	+0.955%	7,515,705	+50.991%
2024-07-01	504.9500	506.5800	493.1700	504.6800	+0.091%	10,181,217	+52.433%
2024-06-28	517.1500	521.8800	503.8400	504.2200	-2.952%	15,171,137	+52.572%
2024-06-27	514.2500	522.8799	513.9000	519.5600	+1.255%	9,563,747	+48.068%
2024-06-26	506.6450	513.8100	504.6765	513.1200	+0.494%	8,284,754	+49.926%
2024-06-25	497.0500	510.7100	495.5000	510.6000	+2.343%	11,582,457	+50.666%
2024-06-24	499.2000	507.8000	494.2900	498.9100	+0.835%	13,196,920	+54.196%
2024-06-21	503.4500	503.4500	492.3900	494.7800	-1.379%	22,170,815	+55.483%
2024-06-20	502.0000	503.6700	496.7700	501.7000	+0.442%	10,360,617	+53.339%
2024-06-18	504.5600	506.0000	495.0200	499.4900	-1.409%	12,509,322	+54.017%
2024-06-17	501.6700	510.7500	496.0100	506.6300	+0.490%	10,692,609	+51.847%
2024-06-14	502.6500	507.1500	500.7500	504.1600	+0.012%	8,924,745	+52.590%
2024-06-13	505.7100	509.3600	501.3600	504.1000	-0.932%	9,011,558	+52.609%
2024-06-12	513.9900	514.0100	504.4700	508.8400	+0.270%	11,149,394	+51.187%
2024-06-11	500.1600	507.6000	498.2700	507.4700	+0.969%	8,897,158	+51.595%
2024-06-10	493.8600	502.6600	493.4100	502.6000	+1.956%	10,981,591	+53.064%
2024-06-07	495.9100	498.9100	490.1701	492.9600	-0.162%	8,992,606	+56.057%
2024-06-06	492.9800	502.8200	490.8900	493.7600	-0.263%	10,547,636	+55.804%
2024-06-05	484.4500	496.6500	483.9100	495.0600	+3.788%	15,453,576	+55.395%
2024-06-04	477.0000	478.8900	473.2322	476.9900	-0.105%	6,902,022	+61.282%
2024-06-03	470.8600	479.6000	468.2400	477.4900	+2.283%	10,760,395	+61.113%
2024-05-31	465.8000	469.1200	454.4601	466.8300	-0.047%	16,098,031	+64.792%
2024-05-30	471.6700	471.7300	464.7100	467.0500	-1.541%	10,358,363	+64.715%
2024-05-29	474.6600	479.8500	473.7000	474.3600	-1.159%	8,933,909	+62.176%
2024-05-28	476.5750	480.8600	474.8400	479.9200	+0.355%	9,753,254	+60.298%
2024-05-24	467.6200	479.8499	466.3000	478.2200	+2.671%	11,898,302	+60.867%
2024-05-23	472.8800	474.3581	461.5400	465.7800	-0.428%	11,456,150	+65.164%
2024-05-22	467.8700	473.7199	465.6500	467.7800	+0.678%	9,716,782	+64.458%
2024-05-21	467.1200	470.7000	462.2700	464.6300	-0.898%	11,433,014	+65.573%
2024-05-20	469.9500	473.2000	467.0400	468.8400	-0.651%	11,411,012	+64.086%
2024-05-17	470.8300	472.8000	468.4200	471.9100	-0.279%	10,104,962	+63.018%
2024-05-16	475.0000	477.6900	472.7500	473.2300	-1.726%	16,532,505	+62.564%
2024-05-15	474.9800	482.4999	471.2000	481.5400	+2.054%	12,859,647	+59.758%
2024-05-14	463.3700	472.5400	460.0800	471.8500	+0.820%	10,426,080	+63.039%
2024-05-13	472.7500	473.3500	462.8500	468.0100	-1.720%	14,603,043	+64.377%
2024-05-10	477.0900	477.5000	469.6000	476.2000	+0.164%	10,685,207	+61.550%
2024-05-09	470.0000	476.0800	467.6300	475.4200	+0.597%	9,363,506	+61.815%
2024-05-08	463.5000	475.5800	463.0020	472.6000	+0.931%	11,575,623	+62.780%
2024-05-07	466.2900	471.5300	461.3100	468.2400	+0.550%	13,093,855	+64.296%
2024-05-06	455.5800	466.1600	453.3400	465.6800	+3.036%	14,925,092	+65.199%
2024-05-03	445.9300	454.1700	443.8500	451.9600	+2.327%	16,309,193	+70.214%
2024-05-02	438.8400	443.9600	432.2800	441.6800	+0.567%	15,079,806	+74.176%
2024-05-01	428.6000	449.9600	427.1100	439.1900	+2.097%	20,213,634	+75.163%
2024-04-30	431.0500	439.6199	429.7200	430.1700	-0.566%	18,134,079	+78.836%
2024-04-29	439.5600	439.7600	428.5600	432.6200	-2.407%	21,383,265	+77.823%
2024-04-26	441.4600	446.4400	431.9600	443.2900	+0.433%	31,988,164	+73.543%
2024-04-25	421.4000	445.7700	414.5000	441.3800	-10.561%	82,876,704	+74.294%
2024-04-24	508.0600	510.0000	484.5800	493.5000	-0.524%	37,265,801	+55.887%
2024-04-23	491.2500	498.7600	488.9700	496.1000	+2.983%	14,827,338	+55.070%
2024-04-22	489.7150	492.0100	473.4000	481.7300	+0.137%	17,043,208	+59.695%
2024-04-19	502.8000	502.8000	475.7300	481.0700	-4.131%	24,381,920	+59.914%
2024-04-18	499.8200	512.2100	499.0400	501.8000	+1.544%	14,722,121	+53.308%
2024-04-17	503.1000	503.1600	487.1400	494.1700	-1.119%	12,073,070	+55.675%
2024-04-16	498.1100	504.7699	497.1100	499.7600	-0.094%	9,663,310	+53.934%
2024-04-15	516.7200	518.5300	497.2800	500.2300	-2.280%	12,453,064	+53.789%
2024-04-12	517.7500	520.1899	509.3300	511.9000	-2.152%	11,880,935	+50.283%
2024-04-11	521.1100	523.8600	517.2900	523.1600	+0.641%	10,333,219	+47.049%
2024-04-10	509.2900	522.5599	505.8000	519.8300	+0.567%	11,413,841	+47.991%
2024-04-09	522.2300	525.8700	506.7400	516.9000	-0.453%	10,875,520	+48.830%
2024-04-08	529.2800	531.4899	518.8900	519.2500	-1.534%	13,185,179	+48.156%
2024-04-05	516.8550	530.7000	514.4099	527.3400	+3.214%	19,263,265	+45.883%
2024-04-04	516.4200	530.0000	510.5800	510.9200	+0.825%	26,476,253	+50.572%
2024-04-03	498.9300	507.2400	498.7500	506.7400	+1.884%	12,099,171	+51.814%
2024-04-02	485.1000	497.5300	484.6500	497.3700	+1.225%	11,081,026	+54.674%
2024-04-01	487.2000	497.4300	481.7800	491.3500	+1.188%	9,234,757	+56.569%
2024-03-28	492.8400	492.8900	485.1500	485.5800	-1.677%	15,207,564	+58.429%
2024-03-27	499.3000	499.8900	488.0700	493.8600	-0.409%	9,989,676	+55.773%
2024-03-26	505.1300	510.0000	495.2137	495.8900	-1.417%	11,205,382	+55.135%
2024-03-25	505.7900	507.2200	500.2411	503.0200	-1.287%	8,380,617	+52.936%
2024-03-22	507.0000	509.9700	504.3400	509.5800	+0.358%	8,120,593	+50.967%
2024-03-21	514.7100	515.0400	506.0100	507.7600	+0.443%	9,708,589	+51.509%
2024-03-20	499.5000	508.1999	495.1700	505.5200	+1.870%	11,711,100	+52.180%
2024-03-19	488.1700	496.6296	481.2800	496.2400	-0.149%	10,903,092	+55.026%
2024-03-18	491.9100	497.4200	486.8100	496.9800	+2.661%	11,755,183	+54.795%
2024-03-15	489.0100	491.8300	481.3001	484.1000	-1.572%	29,073,576	+58.913%
2024-03-14	500.2550	501.3500	488.1600	491.8300	-0.755%	12,520,014	+56.416%
2024-03-13	495.3900	500.9800	491.0318	495.5700	-0.836%	12,090,656	+55.235%
2024-03-12	493.2600	502.3100	484.7300	499.7500	+3.342%	15,448,232	+53.937%
2024-03-11	497.0100	497.3180	476.0000	483.5900	-4.419%	20,427,774	+59.081%
2024-03-08	514.1900	523.5700	499.3500	505.9500	-1.218%	18,597,059	+52.051%
2024-03-07	503.2800	519.8500	501.3800	512.1900	+3.245%	18,586,437	+50.198%
2024-03-06	497.6300	502.9700	494.2920	496.0900	+1.197%	11,756,575	+55.073%
2024-03-05	495.0000	495.5800	487.8900	490.2200	-1.600%	15,324,999	+56.930%
2024-03-04	503.0000	504.4200	496.4200	498.1900	-0.818%	12,324,141	+54.419%
2024-03-01	492.1100	504.2500	491.8500	502.3000	+2.483%	15,884,882	+53.155%
2024-02-29	488.4400	491.7000	482.6100	490.1300	+1.262%	17,730,225	+56.958%
2024-02-28	485.0000	491.0500	482.7500	484.0200	-0.622%	12,713,406	+58.940%
2024-02-27	479.9750	487.2700	479.9200	487.0500	+1.102%	10,809,595	+57.951%
2024-02-26	483.4700	486.1400	480.6000	481.7400	-0.473%	12,079,815	+59.692%
2024-02-23	488.0500	494.3599	482.3482	484.0300	-0.432%	18,374,286	+58.936%
2024-02-22	480.2400	489.9900	476.0618	486.1300	+3.867%	21,624,805	+58.250%
2024-02-21	466.5000	469.0000	461.7900	468.0300	-0.789%	12,977,050	+64.370%
2024-02-20	469.7150	476.1800	466.5600	471.7500	-0.332%	18,015,523	+63.074%
2024-02-16	478.1100	478.9600	469.2100	473.3200	-2.213%	22,799,620	+62.533%