Dark

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

At Close

Jul 24, 2026 3:59:58 PM EDT

595.23USD-1.793%(-10.87)11,503,474

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

605.34USD-0.125%(-0.76)26,302

After-hours

Jul 24, 2026 4:59:30 PM EDT

595.20USD-0.005%(-0.03)2,050,337

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	605.3000	609.9800	594.4500	595.1900	-1.800%	11,503,474	0.000%
2026-07-23	608.4100	614.6500	597.2200	606.1000	-3.360%	15,494,843	-1.800%
2026-07-22	647.7000	648.9980	624.0000	627.1700	-2.585%	11,019,560	-5.099%
2026-07-21	654.1800	655.8800	643.2000	643.8100	-0.316%	9,140,456	-7.552%
2026-07-20	646.7000	653.3000	636.0105	645.8500	-0.025%	10,225,187	-7.844%
2026-07-17	647.7000	652.2000	626.0000	646.0100	-2.788%	22,267,862	-7.867%
2026-07-16	677.2750	681.9000	660.1600	664.5400	-2.461%	15,815,978	-10.436%
2026-07-15	663.6000	686.0800	656.6601	681.3100	+3.066%	19,003,379	-12.640%
2026-07-14	652.0000	666.2400	649.0500	661.0400	+0.656%	16,421,892	-9.962%
2026-07-13	661.3800	676.6200	654.2000	656.7300	-1.865%	19,840,702	-9.371%
2026-07-10	660.3350	677.8600	658.0100	669.2100	+5.975%	40,760,422	-11.061%
2026-07-09	583.9900	633.2700	577.0700	631.4800	+4.702%	26,579,689	-5.747%
2026-07-08	614.3850	616.0000	598.0105	603.1200	-2.024%	13,606,508	-1.315%
2026-07-07	607.5900	625.3700	603.6600	615.5800	+2.547%	18,560,850	-3.312%
2026-07-06	594.8400	603.5800	581.7600	600.2900	+2.983%	17,674,068	-0.850%
2026-07-02	607.8950	610.0000	580.4200	582.9000	-4.896%	21,750,522	+2.108%
2026-07-01	607.9100	628.2800	595.1000	612.9100	+8.809%	45,536,038	-2.891%
2026-06-30	560.9400	565.5350	551.4300	563.2900	+0.123%	18,111,082	+5.663%
2026-06-29	560.0000	570.9000	558.0000	562.6000	+2.244%	15,011,400	+5.793%
2026-06-26	543.3400	556.8500	540.4000	550.2500	+1.359%	18,867,706	+8.167%
2026-06-25	555.5530	556.3400	540.1800	542.8700	-2.654%	16,968,639	+9.638%
2026-06-24	561.8900	569.0400	555.5500	557.6700	-0.806%	13,963,571	+6.728%
2026-06-23	562.2450	572.2000	561.0200	562.2000	-0.293%	13,103,316	+5.868%
2026-06-22	572.0200	575.8100	559.8100	563.8500	-2.316%	15,405,511	+5.558%
2026-06-18	572.8200	580.2150	563.1000	577.2200	+1.698%	28,824,630	+3.113%
2026-06-17	592.0020	593.8100	566.1900	567.5800	-5.436%	20,478,309	+4.865%
2026-06-16	593.6500	605.8100	592.0000	600.2100	+1.134%	11,344,421	-0.836%
2026-06-15	579.9000	601.2700	579.2975	593.4800	+4.674%	17,653,258	+0.288%
2026-06-12	572.9500	576.0700	560.9000	566.9800	-0.255%	14,347,770	+4.975%
2026-06-11	565.8300	572.1700	557.0100	568.4300	-0.447%	17,627,967	+4.708%
2026-06-10	580.7300	591.3200	570.6000	570.9800	-2.328%	17,064,049	+4.240%
2026-06-09	591.0000	597.6300	581.0100	584.5900	-0.137%	16,977,384	+1.813%
2026-06-08	592.0000	592.0000	579.2200	585.3900	-1.283%	19,512,437	+1.674%
2026-06-05	623.4600	629.1450	582.9100	593.0000	-5.509%	30,091,611	+0.369%
2026-06-04	623.6700	642.4000	622.4300	627.5700	+0.737%	21,469,248	-5.160%
2026-06-03	603.0000	624.1500	600.2700	622.9800	+4.242%	23,020,056	-4.461%
2026-06-02	603.2400	608.8800	596.6800	597.6300	-0.473%	18,280,873	-0.408%
2026-06-01	630.4000	635.7499	599.5300	600.4700	-5.066%	29,138,805	-0.879%
2026-05-29	633.5000	634.5000	623.3500	632.5100	-0.438%	19,806,536	-5.900%
2026-05-28	639.4950	643.0000	629.3100	635.2900	+0.006%	16,772,379	-6.312%
2026-05-27	609.3950	638.4999	609.0000	635.2550	+3.742%	23,143,214	-6.307%
2026-05-26	608.8900	614.4700	605.3001	612.3400	+0.341%	12,234,167	-2.801%
2026-05-22	607.8800	614.8100	606.9500	610.2600	+0.474%	11,688,624	-2.469%
2026-05-21	600.0000	609.6000	594.8083	607.3800	+0.383%	13,448,540	-2.007%
2026-05-20	600.7550	608.0000	597.8100	605.0600	+0.407%	11,329,709	-1.631%
2026-05-19	608.9200	613.9300	600.5500	602.6100	-1.407%	11,749,968	-1.231%
2026-05-18	609.1050	615.5900	603.6900	611.2100	-0.492%	13,772,443	-2.621%
2026-05-15	613.9900	621.1999	609.3100	614.2300	-0.679%	13,272,568	-3.100%
2026-05-14	616.0000	623.7300	615.0000	618.4300	+0.292%	10,651,173	-3.758%
2026-05-13	598.8300	619.9000	596.6601	616.6300	+2.260%	14,634,395	-3.477%
2026-05-12	594.8150	603.7450	592.6000	603.0000	+0.691%	11,351,733	-1.295%
2026-05-11	604.5700	604.9069	598.0801	598.8600	-1.767%	15,940,622	-0.613%
2026-05-08	615.2000	616.7700	606.0601	609.6300	-1.164%	13,556,963	-2.369%
2026-05-07	614.7200	624.9800	613.5401	616.8100	+0.641%	12,307,373	-3.505%
2026-05-06	601.0500	619.9500	598.1000	612.8800	+1.309%	19,915,494	-2.886%
2026-05-05	613.3100	614.3500	600.3600	604.9600	-0.893%	17,171,301	-1.615%
2026-05-04	607.9350	614.0000	602.7501	610.4100	+0.274%	16,206,899	-2.493%
2026-05-01	614.6900	618.8800	606.1100	608.7450	-0.517%	21,404,029	-2.227%
2026-04-30	619.3200	620.8500	600.0000	611.9100	-8.550%	52,765,155	-2.732%
2026-04-29	668.9100	674.2500	663.8084	669.1200	-0.331%	19,047,365	-11.049%
2026-04-28	674.2400	678.1800	665.6250	671.3400	-1.073%	10,605,588	-11.343%
2026-04-27	670.9950	682.5000	670.8400	678.6200	+0.532%	12,746,637	-12.294%
2026-04-24	660.3200	680.6700	653.8401	675.0300	+2.409%	13,349,635	-11.828%
2026-04-23	663.7000	669.5600	653.0500	659.1500	-2.308%	11,666,981	-9.703%
2026-04-22	674.3550	678.3800	669.7500	674.7200	+0.879%	9,215,604	-11.787%
2026-04-21	671.0000	676.2000	667.3300	668.8400	-0.309%	8,655,071	-11.012%
2026-04-20	681.3600	683.3300	668.0000	670.9100	-2.562%	12,081,366	-11.286%
2026-04-17	678.6000	691.5200	675.1300	688.5500	+1.726%	16,283,481	-13.559%
2026-04-16	675.9900	677.5800	667.7500	676.8700	+0.788%	9,544,835	-12.067%
2026-04-15	667.0000	678.5000	664.2200	671.5800	+1.372%	14,952,578	-11.375%
2026-04-14	643.2200	666.2600	639.3705	662.4900	+4.406%	17,817,956	-10.159%
2026-04-13	629.5000	635.0000	624.4000	634.5300	+0.741%	9,537,966	-6.200%
2026-04-10	634.4700	638.5800	624.3300	629.8600	+0.234%	13,283,454	-5.504%
2026-04-09	626.9700	637.5000	623.0000	628.3900	+2.608%	19,005,615	-5.283%
2026-04-08	606.0000	629.9500	591.8300	612.4200	+6.499%	32,036,638	-2.813%
2026-04-07	572.4800	575.2250	564.7600	575.0500	+0.354%	9,580,844	+3.502%
2026-04-06	577.6900	582.7900	572.0000	573.0200	-0.251%	9,515,652	+3.869%
2026-04-02	566.0350	578.5000	559.7000	574.4600	-0.824%	13,518,548	+3.609%
2026-04-01	580.1300	592.5465	573.8200	579.2300	+1.241%	23,608,129	+2.755%
2026-03-31	549.9800	573.6900	546.7700	572.1300	+6.665%	32,898,272	+4.031%
2026-03-30	536.3800	539.5500	528.5400	536.3800	+2.028%	22,795,204	+10.964%
2026-03-27	540.1000	543.5999	520.2600	525.7200	-3.985%	30,133,010	+13.214%
2026-03-26	582.4900	583.0000	543.3500	547.5400	-7.959%	35,780,132	+8.703%
2026-03-25	598.7400	603.6700	593.4000	594.8900	+0.332%	12,585,032	+0.050%
2026-03-24	599.1000	601.0000	591.0000	592.9200	-1.844%	10,739,742	+0.383%
2026-03-23	605.7870	608.6400	599.0100	604.0600	+1.752%	13,637,959	-1.468%
2026-03-20	603.5300	603.9550	587.2500	593.6600	-2.149%	21,323,483	+0.258%
2026-03-19	612.1500	613.0000	602.2600	606.7000	-1.459%	13,247,696	-1.897%
2026-03-18	616.3400	622.6500	614.6100	615.6800	-1.121%	11,726,302	-3.328%
2026-03-17	627.9850	636.5500	621.7000	622.6600	-0.763%	10,348,320	-4.412%
2026-03-16	632.0000	634.7500	623.1004	627.4500	+2.239%	15,134,853	-5.141%
2026-03-13	623.8900	629.1699	609.5500	613.7100	-3.834%	18,957,638	-3.018%
2026-03-12	648.7500	653.5000	636.9000	638.1800	-2.547%	11,617,485	-6.736%
2026-03-11	654.7600	659.1200	648.3600	654.8600	+0.121%	8,977,163	-9.112%
2026-03-10	653.5600	660.3000	649.0000	654.0700	+1.032%	9,859,251	-9.002%
2026-03-09	634.7800	647.7500	626.7800	647.3900	+0.392%	13,489,742	-8.063%
2026-03-06	647.9000	649.4700	636.1100	644.8600	-2.378%	13,159,356	-7.702%
2026-03-05	661.9300	670.7000	650.3100	660.5700	-1.072%	13,341,368	-9.898%
2026-03-04	657.9600	672.7700	657.6711	667.7300	+1.931%	10,810,054	-10.864%
2026-03-03	648.2900	659.0400	638.8400	655.0800	+0.233%	12,263,754	-9.142%
2026-03-02	637.1600	659.9400	634.5000	653.5600	+0.830%	9,817,057	-8.931%
2026-02-27	643.4500	649.4400	638.1200	648.1800	-1.344%	15,666,845	-8.175%
2026-02-26	650.5500	661.0000	647.5000	657.0100	+0.508%	10,637,434	-9.409%
2026-02-25	642.5300	653.8800	642.1400	653.6900	+2.251%	11,327,623	-8.949%
2026-02-24	633.0800	641.1100	628.9800	639.3000	+0.322%	10,134,476	-6.900%
2026-02-23	652.5400	657.7000	636.0000	637.2500	-2.808%	8,654,956	-6.600%
2026-02-20	639.6850	663.3499	638.7800	655.6600	+1.687%	14,183,512	-9.223%
2026-02-19	638.5700	647.1900	636.7200	644.7800	+0.243%	10,035,421	-7.691%
2026-02-18	633.8000	645.0000	628.1450	643.2200	+0.615%	14,647,616	-7.467%
2026-02-17	639.4950	642.6000	628.8000	639.2900	-0.075%	12,677,132	-6.898%
2026-02-13	645.1000	651.4299	634.5700	639.7700	-1.545%	12,338,231	-6.968%
2026-02-12	669.9700	676.0000	645.2800	649.8100	-2.823%	14,942,848	-8.406%
2026-02-11	674.0000	679.2675	657.1000	668.6900	-0.303%	14,323,027	-10.992%
2026-02-10	677.6000	680.6500	669.7900	670.7200	-0.960%	10,460,453	-11.261%
2026-02-09	663.1800	683.3099	658.7800	677.2200	+2.383%	14,835,759	-12.113%
2026-02-06	665.4900	671.9899	646.5001	661.4600	-1.306%	18,158,122	-10.019%
2026-02-05	663.5800	681.5000	653.5000	670.2100	+0.182%	17,139,776	-11.194%
2026-02-04	687.7300	688.8300	667.4600	668.9900	-3.283%	16,881,194	-11.032%
2026-02-03	707.3700	717.0000	686.4100	691.7000	-2.082%	13,758,848	-13.953%
2026-02-02	714.6000	721.3000	703.5201	706.4100	-1.408%	14,355,585	-15.744%
2026-01-30	727.5000	732.1700	713.5900	716.5000	-2.954%	23,757,923	-16.931%
2026-01-29	737.4300	744.0000	712.5500	738.3100	+10.405%	59,776,525	-19.385%
2026-01-28	674.5000	677.6775	666.1000	668.7300	-0.630%	25,709,665	-10.997%
2026-01-27	674.5900	676.8150	664.6600	672.9700	+0.091%	13,294,016	-11.558%
2026-01-26	665.1250	675.2800	661.2855	672.3600	+2.064%	16,326,067	-11.477%
2026-01-23	644.7700	666.4899	644.4450	658.7600	+1.719%	22,797,418	-9.650%
2026-01-22	629.3500	660.5700	626.5500	647.6300	+5.656%	21,392,851	-8.097%
2026-01-21	606.7400	618.2700	600.0800	612.9600	+1.463%	14,476,000	-2.899%
2026-01-20	607.8800	611.4000	600.0000	604.1200	-2.601%	15,170,762	-1.478%
2026-01-16	624.1762	629.0800	620.0800	620.2500	-0.089%	17,012,629	-4.040%
2026-01-15	618.4800	624.1700	614.2300	620.8000	+0.858%	13,075,587	-4.125%
2026-01-14	626.5000	628.4500	614.8150	615.5200	-2.467%	15,527,527	-3.303%
2026-01-13	642.2700	642.2700	624.1000	631.0900	-1.695%	17,965,084	-5.689%
2026-01-12	652.5250	653.9700	641.2250	641.9700	-1.698%	14,797,233	-7.287%
2026-01-09	645.4350	654.9500	642.8500	653.0600	+1.083%	11,461,824	-8.861%
2026-01-08	645.8800	647.1020	635.7200	646.0600	-0.405%	11,932,413	-7.874%
2026-01-07	655.6400	659.1500	644.8100	648.6900	-1.806%	12,850,172	-8.247%
2026-01-06	659.5700	665.5200	651.9000	660.6200	+0.278%	11,090,408	-9.904%
2026-01-05	651.0100	664.5400	647.7512	658.7900	+1.288%	12,213,388	-9.654%
2026-01-02	662.7250	664.3900	643.5000	650.4100	-1.466%	13,725,409	-8.490%
2025-12-31	664.7500	665.0000	659.4400	660.0900	-0.880%	7,940,359	-9.832%
2025-12-30	658.6900	672.2200	657.8400	665.9500	+1.102%	9,437,217	-10.625%
2025-12-29	658.0100	660.2500	654.3900	658.6900	-0.694%	8,506,205	-9.640%
2025-12-26	668.0600	668.9499	661.3201	663.2900	-0.638%	7,133,598	-10.267%
2025-12-24	662.5300	668.1800	662.2000	667.5500	+0.393%	5,627,512	-10.840%
2025-12-23	660.0500	666.0000	658.2500	664.9400	+0.520%	8,486,847	-10.490%
2025-12-22	661.6450	673.5800	656.6500	661.5000	+0.414%	15,659,285	-10.024%
2025-12-19	666.4200	671.0000	658.1800	658.7700	-0.855%	49,977,051	-9.651%
2025-12-18	657.0250	670.5600	656.4600	664.4500	+2.302%	20,260,295	-10.424%
2025-12-17	655.6100	661.2300	649.2000	649.5000	-1.164%	15,598,348	-8.362%
2025-12-16	643.5000	662.5400	643.2000	657.1500	+1.489%	14,308,971	-9.429%
2025-12-15	645.7000	653.0000	638.7001	647.5100	+0.509%	15,548,783	-8.080%
2025-12-12	649.8000	711.0000	638.6100	644.2300	-1.299%	14,016,915	-7.612%
2025-12-11	643.2900	655.2800	640.7950	652.7100	+0.397%	13,050,265	-8.812%
2025-12-10	649.9500	654.5100	643.3976	650.1300	-1.040%	16,910,773	-8.451%
2025-12-09	663.7650	664.4800	653.3400	656.9600	-1.476%	12,997,116	-9.402%
2025-12-08	669.3400	676.7100	665.0700	666.8000	-0.983%	13,160,214	-10.739%
2025-12-05	664.0000	674.6900	662.3947	673.4200	+1.797%	21,207,861	-11.617%
2025-12-04	676.0000	676.1000	660.0500	661.5300	+3.429%	29,874,622	-10.028%
2025-12-03	644.4100	648.8499	637.5500	639.6000	-1.159%	11,134,305	-6.943%
2025-12-02	642.3400	647.8700	638.0700	647.1000	+0.972%	11,640,869	-8.022%
2025-12-01	639.5500	645.3200	637.7600	640.8700	-1.093%	13,029,922	-7.128%
2025-11-28	636.0750	648.0500	635.5000	647.9500	+2.263%	11,033,158	-8.143%
2025-11-26	637.6900	638.3600	631.6300	633.6100	-0.410%	15,209,481	-6.064%
2025-11-25	624.0000	637.0450	618.3000	636.2200	+3.779%	25,212,978	-6.449%
2025-11-24	598.7200	616.7000	597.6301	613.0500	+3.164%	23,554,872	-2.913%
2025-11-21	588.5000	598.1200	581.8600	594.2500	+0.866%	21,052,474	+0.158%
2025-11-20	603.5000	606.7200	583.3500	589.1500	-0.198%	20,602,924	+1.025%
2025-11-19	593.7150	595.3300	581.2500	590.3200	-1.233%	24,744,578	+0.825%
2025-11-18	591.6000	603.6600	583.7800	597.6900	-0.718%	25,500,597	-0.418%
2025-11-17	609.0350	611.6900	595.4000	602.0100	-1.222%	16,501,331	-1.133%
2025-11-14	601.7900	613.6800	595.2000	609.4600	-0.071%	20,724,146	-2.341%
2025-11-13	613.0700	617.6500	603.0000	609.8900	+0.144%	20,973,805	-2.410%
2025-11-12	628.1300	628.9900	607.7700	609.0100	-2.882%	24,493,232	-2.269%
2025-11-11	628.0000	629.5600	619.3900	627.0800	-0.741%	13,302,187	-5.085%
2025-11-10	631.0900	635.0000	618.1050	631.7600	+1.617%	19,244,940	-5.789%
2025-11-07	616.4850	622.1348	601.2000	621.7100	+0.448%	29,946,785	-4.266%
2025-11-06	635.8500	636.0000	618.0000	618.9400	-2.675%	23,628,670	-3.837%
2025-11-05	632.3100	642.2300	626.5375	635.9500	+1.376%	20,219,855	-6.409%
2025-11-04	628.0350	641.7399	626.0100	627.3200	-1.629%	27,356,513	-5.122%
2025-11-03	656.0000	659.3299	636.1800	637.7100	-1.641%	33,003,457	-6.668%
2025-10-31	674.5100	674.8900	645.5700	648.3500	-2.719%	56,953,101	-8.199%
2025-10-30	669.1500	680.9599	650.1700	666.4700	-11.335%	88,439,991	-10.695%
2025-10-29	754.7500	759.1550	742.5100	751.6700	+0.031%	26,818,592	-20.818%
2025-10-28	752.6300	758.4000	745.5201	751.4400	+0.083%	12,193,818	-20.793%
2025-10-27	749.7300	755.7500	748.0100	750.8200	+1.688%	11,321,080	-20.728%
2025-10-24	736.7900	741.2100	731.1500	738.3600	+0.594%	9,151,267	-19.390%
2025-10-23	734.7000	742.4100	733.1000	734.0000	+0.080%	9,855,974	-18.911%
2025-10-22	733.8300	740.6000	724.0300	733.4100	+0.019%	8,734,491	-18.846%
2025-10-21	736.0150	738.5000	728.7500	733.2700	+0.150%	7,647,269	-18.831%
2025-10-20	721.1900	733.7700	720.1800	732.1700	+2.128%	8,900,204	-18.709%
2025-10-17	707.0750	718.5400	706.1200	716.9150	+0.680%	12,232,441	-16.979%
2025-10-16	717.5500	725.4900	703.8800	712.0700	-0.764%	9,017,010	-16.414%
2025-10-15	717.0600	723.9000	709.5100	717.5500	+1.256%	10,246,766	-17.052%
2025-10-14	707.7800	715.5500	699.3300	708.6500	-0.985%	8,829,757	-16.011%
2025-10-13	713.0100	719.9400	707.6413	715.7000	+1.475%	9,251,796	-16.838%
2025-10-10	730.9200	735.2700	704.5100	705.3000	-3.846%	16,980,091	-15.612%
2025-10-09	718.2750	733.5100	712.4400	733.5100	+2.183%	12,717,172	-18.857%
2025-10-08	713.4500	719.6500	707.8100	717.8400	+0.668%	10,790,571	-17.086%
2025-10-07	717.7200	718.4999	705.7500	713.0800	-0.361%	12,062,928	-16.533%
2025-10-06	705.1850	716.8800	690.5100	715.6600	+0.718%	21,654,738	-16.833%
2025-10-03	729.6250	731.0000	710.1800	710.5600	-2.268%	16,154,305	-16.236%
2025-10-02	722.5800	727.7700	718.1400	727.0500	+1.354%	11,415,271	-18.136%
2025-10-01	721.4900	721.8499	710.2000	717.3400	-2.320%	20,419,633	-17.028%
2025-09-30	742.2500	742.9700	726.3000	734.3800	-1.213%	16,226,750	-18.953%
2025-09-29	748.7200	750.7800	739.1500	743.4000	-0.047%	9,246,768	-19.937%
2025-09-26	750.0000	751.9299	737.3532	743.7500	-0.689%	9,696,338	-19.974%
2025-09-25	753.4500	756.7650	744.5500	748.9100	-1.545%	10,591,065	-20.526%
2025-09-24	757.5000	761.1100	752.5251	760.6600	+0.696%	8,828,227	-21.753%
2025-09-23	769.2500	770.6000	751.0700	755.4000	-1.276%	10,872,592	-21.209%
2025-09-22	781.8450	785.7300	764.4700	765.1600	-1.698%	11,706,946	-22.214%
2025-09-19	786.4200	790.8000	769.1901	778.3800	-0.240%	23,696,824	-23.535%
2025-09-18	780.7500	788.7800	773.3600	780.2500	+0.585%	10,954,950	-23.718%
2025-09-17	779.9900	783.2900	766.3100	775.7150	-0.422%	9,400,867	-23.272%
2025-09-16	767.0000	781.3600	765.1000	779.0000	+1.870%	11,782,482	-23.596%
2025-09-15	757.4700	774.0700	751.9850	764.7000	+1.206%	10,533,780	-22.167%
2025-09-12	748.7250	757.5703	743.7600	755.5900	+0.625%	8,248,557	-21.228%
2025-09-11	754.6500	757.1000	748.3700	750.9000	-0.144%	7,923,284	-20.736%
2025-09-10	765.1300	765.7000	751.0000	751.9800	-1.792%	12,478,276	-20.850%
2025-09-09	757.4900	766.3000	753.4300	765.7000	+1.781%	10,999,026	-22.269%
2025-09-08	755.9950	766.5100	752.0200	752.3000	-0.020%	13,087,816	-20.884%
2025-09-05	752.6150	757.9500	745.0300	752.4500	+0.508%	9,663,441	-20.900%
2025-09-04	748.5700	761.1600	745.8200	748.6500	+1.574%	11,439,078	-20.498%
2025-09-03	736.0000	740.2500	733.9893	737.0500	+0.264%	7,699,332	-19.247%
2025-09-02	726.0400	736.0000	721.7306	735.1100	-0.486%	9,350,857	-19.034%
2025-08-29	745.2800	747.1400	735.3466	738.7000	-1.652%	9,070,546	-19.427%
2025-08-28	744.0000	753.0548	740.7950	751.1100	+0.499%	7,467,955	-20.759%
2025-08-27	752.3000	754.1499	742.8400	747.3800	-0.891%	8,315,435	-20.363%
2025-08-26	750.8000	754.8700	747.9400	754.1000	+0.106%	7,601,800	-21.073%
2025-08-25	754.8200	758.8800	750.1300	753.3000	-0.197%	6,861,158	-20.989%
2025-08-22	739.2300	756.9000	734.3900	754.7900	+2.123%	10,612,667	-21.145%
2025-08-21	744.7050	745.5000	733.1101	739.1000	-1.153%	8,876,307	-19.471%
2025-08-20	747.5700	750.1999	731.0000	747.7200	-0.500%	11,898,190	-20.399%
2025-08-19	767.1200	767.1700	749.3600	751.4800	-2.071%	12,286,690	-20.798%
2025-08-18	775.0850	775.8100	756.5601	767.3700	-2.274%	16,513,737	-22.438%
2025-08-15	784.1500	796.2500	780.8200	785.2300	+0.396%	13,375,361	-24.202%
2025-08-14	777.8800	787.8100	772.5100	782.1300	+0.263%	8,116,193	-23.901%
2025-08-13	791.1500	795.4561	778.2300	780.0800	-1.256%	8,811,750	-23.701%
2025-08-12	773.0000	793.6700	772.4300	790.0000	+3.151%	14,579,765	-24.659%
2025-08-11	770.0750	773.4584	764.6700	765.8700	-0.446%	7,611,964	-22.286%
2025-08-08	762.7500	769.9000	758.5800	769.3000	+0.981%	7,320,755	-22.632%
2025-08-07	773.4900	775.0000	759.5500	761.8300	-1.316%	9,019,691	-21.874%
2025-08-06	770.0000	773.6400	760.4601	771.9900	+1.117%	9,733,910	-22.902%
2025-08-05	776.4450	783.1299	763.0000	763.4600	-1.663%	11,640,294	-22.040%
2025-08-04	760.0000	776.8500	758.4100	776.3700	+3.515%	15,801,727	-23.337%
2025-08-01	760.7300	765.9999	745.3100	750.0100	-3.029%	19,028,710	-20.642%
2025-07-31	775.2000	784.7500	765.5100	773.4400	+11.253%	38,831,098	-23.046%
2025-07-30	708.0900	708.5000	691.2001	695.2100	-0.684%	27,077,286	-14.387%
2025-07-29	720.0000	724.4700	699.9100	700.0000	-2.457%	13,267,032	-14.973%
2025-07-28	715.2000	724.7352	712.6800	717.6300	+0.695%	8,715,743	-17.062%
2025-07-25	716.9150	720.6499	711.9000	712.6800	-0.297%	8,271,698	-16.486%
2025-07-24	717.0500	723.6239	714.0000	714.8000	+0.171%	10,920,836	-16.733%
2025-07-23	706.3650	714.6285	704.9300	713.5800	+1.244%	8,771,615	-16.591%
2025-07-22	716.1900	716.6000	701.4100	704.8100	-1.144%	8,921,064	-15.553%
2025-07-21	706.8000	717.0000	705.7600	712.9650	+1.233%	9,404,391	-16.519%
2025-07-18	702.1900	704.7100	691.6500	704.2800	+0.409%	12,779,752	-15.490%
2025-07-17	704.3900	705.9000	697.1050	701.4100	-0.213%	11,803,264	-15.144%
2025-07-16	713.3700	713.9700	699.2701	702.9100	-1.053%	13,067,627	-15.325%
2025-07-15	723.9000	724.4716	709.8200	710.3900	-1.461%	11,529,511	-16.216%
2025-07-14	717.6000	728.0000	716.5470	720.9200	+0.475%	8,939,399	-17.440%
2025-07-11	722.4950	725.1600	709.7000	717.5100	-1.338%	10,873,880	-17.048%
2025-07-10	731.5500	735.7999	719.6000	727.2400	-0.756%	9,922,249	-18.158%
2025-07-09	722.7150	737.5300	722.7150	732.7800	+1.680%	11,417,963	-18.776%
2025-07-08	721.5700	722.9099	714.8100	720.6700	+0.323%	7,770,693	-17.412%
2025-07-07	717.6000	727.0000	713.5100	718.3500	-0.092%	9,457,080	-17.145%
2025-07-03	726.6100	729.0300	714.4200	719.0100	+0.762%	8,601,476	-17.221%
2025-07-02	715.3250	720.3000	712.8000	713.5700	-0.786%	9,336,740	-16.590%
2025-07-01	736.8750	737.7499	715.3700	719.2200	-2.557%	13,431,248	-17.245%
2025-06-30	744.5500	747.9000	734.2500	738.0900	+0.608%	15,402,105	-19.361%
2025-06-27	726.5150	735.4300	725.8600	733.6300	+1.038%	18,775,735	-18.871%
2025-06-26	714.3550	728.2200	711.0500	726.0900	+2.457%	13,964,793	-18.028%
2025-06-25	713.3150	716.5800	705.3800	708.6800	-0.494%	9,320,436	-16.014%
2025-06-24	704.8850	713.1900	702.1100	712.2000	+1.957%	13,823,180	-16.429%
2025-06-23	683.6900	699.0500	678.7500	698.5300	+2.371%	11,080,055	-14.794%
2025-06-20	700.7500	701.8197	678.6700	682.3500	-1.929%	22,538,640	-12.774%
2025-06-18	698.1800	701.5900	694.9000	695.7700	-0.209%	10,068,255	-14.456%
2025-06-17	702.0000	705.9700	696.0600	697.2300	-0.696%	10,066,110	-14.635%
2025-06-16	699.3300	707.1500	693.5103	702.1200	+2.819%	13,720,288	-15.230%
2025-06-13	687.9500	694.5700	681.0100	682.8700	-1.513%	9,274,441	-12.840%
2025-06-12	693.3000	695.3800	687.0000	693.3600	-0.112%	7,322,730	-14.159%
2025-06-11	703.7050	708.8707	691.9900	694.1400	-1.176%	9,582,508	-14.255%
2025-06-10	701.3450	703.2300	691.5600	702.4000	+1.202%	10,850,146	-15.263%
2025-06-09	698.4600	705.1900	693.9400	694.0600	-0.523%	12,773,221	-14.245%
2025-06-06	696.1700	702.8060	691.8700	697.7100	+1.912%	11,727,961	-14.694%
2025-06-05	691.6600	694.3800	682.2500	684.6200	-0.484%	13,120,335	-13.063%
2025-06-04	669.3200	689.0000	668.5700	687.9500	+3.164%	14,031,931	-13.484%
2025-06-03	671.4450	675.5800	665.0300	666.8500	-0.604%	11,585,031	-10.746%
2025-06-02	644.3900	673.2600	644.2616	670.9000	+3.615%	15,766,258	-11.285%
2025-05-30	642.5000	649.4099	632.7800	647.4900	+0.378%	16,240,951	-8.077%
2025-05-29	651.6450	653.3200	639.5000	645.0500	+0.228%	8,883,436	-7.730%
2025-05-28	642.6000	650.8800	642.5472	643.5800	+0.196%	9,042,874	-7.519%
2025-05-27	635.4100	643.0800	632.7500	642.3200	+2.434%	9,508,367	-7.337%
2025-05-23	624.0000	632.4450	622.6500	627.0600	-1.494%	8,454,067	-5.082%
2025-05-22	634.0500	643.2500	630.7100	636.5700	+0.168%	8,228,443	-6.500%
2025-05-21	631.7900	646.6100	630.1700	635.5000	-0.251%	11,464,569	-6.343%
2025-05-20	636.0100	639.3536	632.2600	637.1000	-0.520%	6,743,473	-6.578%
2025-05-19	628.2500	643.0000	627.8000	640.4300	+0.014%	9,592,374	-7.064%
2025-05-16	637.9550	640.4400	626.1500	640.3400	-0.550%	18,518,972	-7.051%
2025-05-15	654.2750	657.3100	638.5800	643.8800	-2.348%	14,341,835	-7.562%
2025-05-14	661.2100	662.6700	654.3100	659.3600	+0.508%	12,348,179	-9.732%
2025-05-13	645.5450	660.9200	642.8300	656.0300	+2.596%	18,570,821	-9.274%
2025-05-12	630.9200	640.3896	621.0300	639.4300	+7.922%	21,965,085	-6.919%
2025-05-09	603.7200	606.9700	591.7062	592.4900	-0.923%	10,427,286	+0.456%
2025-05-08	606.2850	611.2959	596.6200	598.0100	+0.201%	14,622,805	-0.472%
2025-05-07	590.3600	603.0750	586.6700	596.8100	+1.618%	13,160,976	-0.271%
2025-05-06	592.5250	596.0300	586.5800	587.3100	-1.996%	10,600,650	+1.342%
2025-05-05	591.2200	603.2100	588.0500	599.2700	+0.377%	13,887,724	-0.681%
2025-05-02	583.4550	604.3400	578.3300	597.0200	+4.336%	24,739,260	-0.307%
2025-05-01	592.0750	592.9500	570.5000	572.2100	+4.228%	31,159,033	+4.016%
2025-04-30	538.4000	549.1000	529.5000	549.0000	-0.981%	29,223,021	+8.413%
2025-04-29	546.0000	556.5699	544.1200	554.4400	+0.855%	11,835,036	+7.350%
2025-04-28	555.6400	558.4899	540.5900	549.7400	+0.451%	15,178,995	+8.268%
2025-04-25	546.8000	549.8600	536.2500	547.2700	+2.648%	17,098,921	+8.756%
2025-04-24	518.7300	533.9000	517.5000	533.1500	+2.476%	13,904,431	+11.637%
2025-04-23	528.5250	535.3376	516.5200	520.2700	+3.996%	18,173,910	+14.400%
2025-04-22	491.8700	506.8800	486.3600	500.2800	+3.223%	17,399,408	+18.971%
2025-04-21	491.3250	493.5000	479.8000	484.6600	-3.354%	16,165,982	+22.806%
2025-04-17	505.2500	507.3000	498.0133	501.4800	-0.165%	14,593,508	+18.687%
2025-04-16	508.5100	513.3700	495.6300	502.3100	-3.683%	18,735,075	+18.491%
2025-04-15	532.1050	537.9400	517.5000	521.5200	-1.874%	15,554,459	+14.126%
2025-04-14	556.1750	557.7700	528.2800	531.4800	-2.224%	14,130,923	+11.987%
2025-04-11	535.5050	547.4000	528.5901	543.5700	-0.498%	17,627,477	+9.496%
2025-04-10	575.4900	581.3000	535.3000	546.2900	-6.740%	28,173,491	+8.951%
2025-04-09	509.2650	587.8900	502.1100	585.7700	+14.756%	39,188,208	+1.608%
2025-04-08	543.2500	547.4300	502.8600	510.4500	-1.123%	28,034,211	+16.601%
2025-04-07	485.1000	539.3700	481.9000	516.2500	+2.282%	36,566,336	+15.291%
2025-04-04	506.6200	518.0000	494.2000	504.7300	-5.058%	38,589,814	+17.922%
2025-04-03	546.2200	552.5596	530.3000	531.6200	-8.958%	34,769,360	+11.958%
2025-04-02	574.9100	592.6600	573.3600	583.9300	-0.353%	13,470,778	+1.928%
2025-04-01	570.8400	589.9100	570.0000	586.0000	+1.673%	12,826,374	+1.568%
2025-03-31	563.5000	578.7000	553.3000	576.3600	-0.066%	21,124,677	+3.267%
2025-03-28	600.3100	601.7500	573.9200	576.7400	-4.288%	17,602,823	+3.199%
2025-03-27	602.0000	614.2500	600.1000	602.5800	-1.375%	10,436,524	-1.226%
2025-03-26	624.8900	626.7499	606.6100	610.9800	-2.448%	12,440,882	-2.584%
2025-03-25	626.7600	633.8800	621.1800	626.3100	+1.205%	13,714,357	-4.969%
2025-03-24	614.9700	622.5400	612.2001	618.8500	+3.790%	15,245,745	-3.823%
2025-03-21	583.4250	597.5450	580.9500	596.2500	+1.749%	24,075,264	-0.178%
2025-03-20	582.7550	610.2000	579.5100	586.0000	+0.332%	23,479,716	+1.568%
2025-03-19	584.2800	592.3223	574.7700	584.0600	+0.292%	19,582,601	+1.906%
2025-03-18	600.0500	600.2500	574.6600	582.3600	-3.726%	19,527,638	+2.203%
2025-03-17	607.4600	613.1000	598.0000	604.9000	-0.444%	14,659,052	-1.605%
2025-03-14	602.8050	608.8600	594.7800	607.6000	+2.871%	12,147,651	-2.042%
2025-03-13	620.2450	620.5000	586.5100	590.6400	-4.668%	16,218,092	+0.770%
2025-03-12	629.9000	633.3300	609.3500	619.5600	+2.287%	15,294,037	-3.933%
2025-03-11	595.0550	614.9340	593.3300	605.7100	+1.291%	16,860,074	-1.737%
2025-03-10	608.0700	610.1059	586.8701	597.9900	-4.423%	20,986,906	-0.468%
2025-03-07	625.3700	634.7900	600.6100	625.6600	-0.362%	20,781,046	-4.870%
2025-03-06	648.0000	650.5625	624.1100	627.9300	-4.347%	13,308,158	-5.214%
2025-03-05	641.0000	659.5000	637.6600	656.4700	+2.573%	12,896,851	-9.335%
2025-03-04	645.5100	649.7500	623.6500	640.0000	-2.298%	21,349,258	-7.002%
2025-03-03	673.6750	681.2500	650.8439	655.0500	-1.968%	10,387,669	-9.138%
2025-02-28	658.0400	669.6300	642.6017	668.2000	+1.513%	16,625,091	-10.926%
2025-02-27	682.4500	688.6469	657.5700	658.2400	-2.295%	12,132,830	-9.579%
2025-02-26	659.6500	683.0078	658.0000	673.7000	+2.464%	14,343,725	-11.654%
2025-02-25	665.9720	668.0000	641.8600	657.5000	-1.591%	20,319,355	-9.477%
2025-02-24	686.2800	687.2700	662.4500	668.1300	-2.256%	15,431,950	-10.917%
2025-02-21	696.5800	703.8700	682.3600	683.5500	-1.625%	15,196,011	-12.927%
2025-02-20	697.2750	705.6300	693.6400	694.8400	-1.269%	12,155,725	-14.341%
2025-02-19	704.0950	707.0000	695.3900	703.7700	-1.759%	17,269,320	-15.428%
2025-02-18	736.0000	737.0000	706.4400	716.3700	-2.756%	21,294,032	-16.916%
2025-02-14	726.1400	740.9100	725.6200	736.6700	+1.113%	16,682,788	-19.205%
2025-02-13	721.5197	729.0000	718.0400	728.5600	+0.438%	12,076,514	-18.306%
2025-02-12	715.3000	727.1000	712.6000	725.3800	+0.775%	11,888,634	-17.948%
2025-02-11	713.3200	723.6600	710.0400	719.8000	+0.335%	11,895,142	-17.312%
2025-02-10	718.5600	721.2000	711.3300	717.4000	+0.403%	12,549,528	-17.035%
2025-02-07	716.7950	725.0100	711.7500	714.5200	+0.355%	16,093,920	-16.701%
2025-02-06	705.8800	718.9000	703.5000	711.9900	+1.010%	12,915,055	-16.405%
2025-02-05	703.5500	718.1400	699.0100	704.8700	+0.097%	16,773,598	-15.560%
2025-02-04	702.5000	707.7100	691.6100	704.1900	+0.965%	13,642,080	-15.479%
2025-02-03	675.9100	704.0000	675.2500	697.4600	+1.201%	21,203,529	-14.663%