Dark

BRKB20270115C520
BRK.B Jan 15 2027 520.00 Call (BRKB270115C00520000)
option OPRA

EOD

Aug 27, 2026

16.00-8.046%(-1.40)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	15.0000	16.8000	14.6000	16.0000	-8.046%	22	7,590	0.000%
2026-08-26	18.0000	18.0000	17.0000	17.4000	+2.959%	14	7,586	-8.046%
2026-08-25	17.3000	17.3000	16.9000	16.9000	-2.874%	5	7,595	-5.325%
2026-08-24	15.6000	17.4000	15.0000	17.4000	+19.752%	57	7,593	-8.046%
2026-08-21	15.3000	15.6000	14.5000	14.5300	+0.554%	64	7,578	+10.117%
2026-08-20	14.8000	15.8000	14.4500	14.4500	-13.473%	75	7,586	+10.727%
2026-08-19	17.5000	19.0000	16.7000	16.7000	-2.624%	30	7,587	-4.192%
2026-08-18	16.0000	18.0000	16.0000	17.1500	+13.201%	57	7,579	-6.706%
2026-08-17	17.7800	17.7800	15.1500	15.1500	-18.285%	160	7,576	+5.611%
2026-08-14	18.6000	19.4500	18.1500	18.5400	-5.408%	62	7,575	-13.700%
2026-08-13	20.2000	20.5000	19.2500	19.6000	-8.411%	76	7,563	-18.367%
2026-08-12	23.3000	23.3000	20.6700	21.4000	-16.504%	89	7,538	-25.234%
2026-08-11	30.9200	30.9200	25.6300	25.6300	-21.138%	69	7,547	-37.573%
2026-08-10	36.0000	39.2100	32.5000	32.5000	+17.117%	47	7,565	-50.769%
2026-08-07	27.6500	28.9900	27.5500	27.7500	-10.628%	17	7,570	-42.342%
2026-08-06	30.9500	31.1500	27.0000	31.0500	+22.004%	383	7,575	-48.470%
2026-08-05	26.1100	26.1100	24.1000	25.4500	-2.788%	40	7,317	-37.132%
2026-08-04	22.6500	26.1800	22.6500	26.1800	+9.083%	9	7,317	-38.885%
2026-08-03	27.5000	28.8200	23.5000	24.0000	0.000%	89	7,317	-33.333%
2026-07-31	21.9400	24.4000	21.9400	24.0000	+4.348%	13	7,314	-33.333%
2026-07-30	20.7000	23.0000	18.8000	23.0000	+5.601%	16	7,310	-30.435%
2026-07-29	23.1400	23.7000	21.7800	21.7800	-5.918%	32	7,305	-26.538%
2026-07-28	19.8300	24.4900	19.8300	23.1500	+44.237%	44	7,296	-30.886%
2026-07-27	16.0000	16.7000	15.4500	16.0500	+2.885%	25	7,291	-0.312%
2026-07-24	16.2000	16.5000	14.6000	15.6000	+11.429%	96	7,294	+2.564%
2026-07-23	14.1500	14.1500	14.0000	14.0000	+4.089%	7	7,293	+14.286%
2026-07-22	14.3500	14.3500	13.2900	13.4500	-3.237%	27	7,291	+18.959%
2026-07-21	13.9500	14.2000	13.5000	13.9000	-8.852%	54	7,282	+15.108%
2026-07-20	14.6000	15.2500	14.0000	15.2500	+2.349%	42	7,237	+4.918%
2026-07-17	17.3600	19.5000	14.9000	14.9000	+1.706%	84	7,220	+7.383%
2026-07-16	14.0500	14.7000	13.7500	14.6500	+4.793%	22	7,194	+9.215%
2026-07-15	15.0000	15.5000	13.9800	13.9800	-16.036%	59	7,188	+14.449%
2026-07-14	17.5000	17.5000	16.6500	16.6500	-8.516%	20	7,187	-3.904%
2026-07-13	19.0000	19.0000	17.0000	18.2000	+9.639%	38	7,179	-12.088%
2026-07-10	16.1000	16.6000	15.6000	16.6000	-5.143%	34	7,160	-3.614%
2026-07-09	17.2400	18.4000	17.2400	17.5000	-5.405%	39	7,173	-8.571%
2026-07-08	20.8000	20.8000	18.5000	18.5000	-18.033%	27	7,166	-13.514%
2026-07-07	26.0000	26.3600	22.4500	22.5700	-3.175%	35	7,172	-29.109%
2026-07-06	23.2000	24.0000	23.1600	23.3100	+2.237%	15	7,169	-31.360%
2026-07-02	23.0000	24.0000	22.8000	22.8000	+5.312%	57	7,143	-29.825%
2026-07-01	21.2000	22.7500	21.2000	21.6500	+0.698%	8	7,143	-26.097%
2026-06-30	20.0000	21.5000	19.6500	21.5000	+7.769%	58	7,141	-25.581%
2026-06-29	21.0000	21.0000	19.6900	19.9500	-0.993%	75	7,110	-19.799%
2026-06-26	18.6500	20.2000	18.6500	20.1500	+21.239%	78	7,109	-20.596%
2026-06-25	18.0000	18.9000	16.3000	16.6200	-14.987%	78	7,075	-3.730%
2026-06-24	19.0000	19.8700	19.0000	19.5500	+5.676%	82	7,026	-18.159%
2026-06-23	17.9000	19.0000	17.9000	18.5000	+8.504%	46	7,020	-13.514%
2026-06-22	17.8500	18.1500	16.7000	17.0500	+2.402%	67	7,013	-6.158%
2026-06-18	17.4500	17.5500	16.5000	16.6500	-6.566%	41	7,013	-3.904%
2026-06-17	19.0500	19.0500	17.7500	17.8200	-10.497%	46	7,013	-10.213%
2026-06-16	22.0000	22.0000	19.6400	19.9100	-2.641%	164	6,996	-19.638%
2026-06-15	18.7000	21.4600	18.7000	20.4500	+9.358%	74	6,992	-21.760%
2026-06-12	17.8500	18.7000	17.8000	18.7000	+9.549%	129	6,968	-14.439%
2026-06-11	17.0700	17.0700	17.0700	17.0700	-5.167%	6	6,957	-6.268%
2026-06-10	18.0000	20.0000	17.8500	18.0000	-2.174%	94	6,963	-11.111%
2026-06-09	20.1000	20.5000	18.3500	18.4000	-3.665%	53	7,010	-13.043%
2026-06-08	19.3000	20.5000	18.8500	19.1000	-4.975%	64	7,002	-16.230%
2026-06-05	17.5000	21.0000	17.4000	20.1000	+30.097%	121	7,002	-20.398%
2026-06-04	16.5000	16.5000	14.9500	15.4500	+4.040%	26	6,978	+3.560%
2026-06-03	13.7200	16.0000	13.7200	14.8500	+4.211%	51	6,980	+7.744%
2026-06-02	14.2000	14.4200	13.1800	14.2500	+8.530%	41	6,963	+12.281%
2026-06-01	13.6500	13.9500	12.7500	13.1300	-10.862%	287	6,976	+21.858%
2026-05-29	14.4500	14.7300	13.5000	14.7300	-2.126%	111	6,922	+8.622%
2026-05-28	15.4000	15.7200	14.3000	15.0500	-4.747%	163	6,923	+6.312%
2026-05-27	17.6000	18.0000	15.6000	15.8000	-10.227%	113	6,906	+1.266%
2026-05-26	17.3000	17.9000	16.9500	17.6000	-4.348%	215	6,894	-9.091%
2026-05-22	16.9800	18.8000	16.9800	18.4000	+15.000%	145	6,901	-13.043%
2026-05-21	15.0700	16.2000	15.0700	16.0000	-0.929%	77	6,855	0.000%
2026-05-20	17.0000	17.0000	16.0000	16.1500	-7.714%	16	6,855	-0.929%
2026-05-19	19.5000	19.8000	17.5000	17.5000	-10.256%	17	6,844	-8.571%
2026-05-18	17.2000	20.3000	17.2000	19.5000	+12.069%	30	6,844	-17.949%
2026-05-15	20.0000	20.0000	17.4000	17.4000	-3.333%	51	6,844	-8.046%
2026-05-14	18.0000	18.0000	18.0000	18.0000	-3.485%	1	6,840	-11.111%
2026-05-13	17.9000	18.9000	17.9000	18.6500	-4.113%	29	6,814	-14.209%
2026-05-12	17.3800	21.1000	17.3800	19.4500	+22.713%	49	6,814	-17.738%
2026-05-11	16.7500	16.8000	15.2000	15.8500	-4.518%	65	6,814	+0.946%
2026-05-08	16.1000	16.6000	15.8500	16.6000	+9.139%	16	6,786	-3.614%
2026-05-07	15.0000	16.1000	14.0500	15.2100	+10.618%	26	6,785	+5.194%
2026-05-06	14.0000	14.0000	13.0000	13.7500	+4.563%	31	6,781	+16.364%
2026-05-05	13.8000	13.8000	13.1000	13.1500	-3.309%	42	6,798	+21.673%
2026-05-04	15.7500	17.3000	13.5000	13.6000	-16.820%	60	6,787	+17.647%
2026-05-01	16.4600	17.8500	16.3500	16.3500	-0.909%	12	6,740	-2.141%
2026-04-30	16.2300	16.6000	16.2000	16.5000	-4.899%	21	6,740	-3.030%
2026-04-29	17.5500	17.5500	17.0000	17.3500	-4.670%	9	6,740	-7.781%
2026-04-28	18.6000	19.0000	18.1000	18.2000	+1.961%	15	6,735	-12.088%
2026-04-27	17.6500	17.9600	17.0000	17.8500	+16.667%	13	6,730	-10.364%
2026-04-24	15.5000	15.5000	15.1000	15.3000	-8.328%	25	6,727	+4.575%
2026-04-23	15.3000	16.6900	15.3000	16.6900	+15.903%	35	6,731	-4.134%
2026-04-22	15.4000	15.7000	14.3300	14.4000	-6.494%	68	6,732	+11.111%
2026-04-21	16.3300	16.3500	15.4000	15.4000	-4.644%	24	6,737	+3.896%
2026-04-20	16.9000	17.0000	16.1500	16.1500	-7.714%	31	6,737	-0.929%
2026-04-17	18.0000	18.5000	17.5000	17.5000	-1.741%	327	6,723	-8.571%
2026-04-16	17.6300	17.8100	16.6100	17.8100	+4.765%	38	6,483	-10.163%
2026-04-15	18.6300	18.7000	17.0000	17.0000	-7.609%	1,158	6,486	-5.882%
2026-04-14	19.0000	19.3000	18.2000	18.4000	-5.641%	69	5,389	-13.043%
2026-04-13	20.6000	20.9000	19.5000	19.5000	-5.797%	20	5,360	-17.949%
2026-04-10	22.0000	22.4000	20.7000	20.7000	-11.538%	23	5,355	-22.705%
2026-04-09	23.3500	24.5300	23.0000	23.4000	+3.357%	53	5,343	-31.624%
2026-04-08	22.2500	22.7000	22.1500	22.6400	+2.909%	11	5,299	-29.329%
2026-04-07	22.6000	22.6000	21.5000	22.0000	-3.297%	22	5,302	-27.273%
2026-04-06	22.2800	22.7500	22.2800	22.7500	+0.442%	2	5,286	-29.670%
2026-04-02	23.3000	23.4300	22.6500	22.6500	-6.405%	75	5,248	-29.360%
2026-04-01	24.8000	24.8000	24.0000	24.2000	+0.707%	21	5,248	-33.884%
2026-03-31	24.0000	24.1500	23.7000	24.0300	+1.392%	47	5,252	-33.417%
2026-03-30	22.0000	24.0500	21.9600	23.7000	+12.857%	54	5,241	-32.489%
2026-03-27	22.5000	23.0500	21.0000	21.0000	-11.205%	54	5,249	-23.810%
2026-03-26	23.8000	24.1000	23.2700	23.6500	-1.458%	29	5,234	-32.347%
2026-03-25	24.9400	25.0000	24.0000	24.0000	-8.745%	10	5,221	-33.333%
2026-03-24	26.0500	26.8000	26.0500	26.3000	+0.420%	8	5,224	-39.163%
2026-03-23	26.4400	26.5500	25.6000	26.1900	-1.726%	52	5,230	-38.908%
2026-03-20	25.4000	27.9000	25.4000	26.6500	+7.028%	35	5,222	-39.962%
2026-03-19	25.5500	25.7500	24.9000	24.9000	-8.456%	23	5,202	-35.743%
2026-03-18	28.2500	28.2500	26.8500	27.2000	-9.784%	21	5,210	-41.176%
2026-03-17	30.0000	30.6000	30.0000	30.1500	+0.567%	39	5,210	-46.932%
2026-03-16	30.6400	32.0000	29.9800	29.9800	+0.436%	14	5,213	-46.631%
2026-03-13	30.1500	30.1500	29.5000	29.8500	+0.168%	6	5,217	-46.399%
2026-03-12	29.0500	30.4000	28.9500	29.8000	+2.759%	23	5,223	-46.309%
2026-03-11	29.5600	30.0300	28.8000	29.0000	-4.290%	406	5,224	-44.828%
2026-03-10	31.0500	31.8300	30.2500	30.3000	-3.040%	578	4,826	-47.195%
2026-03-09	31.6400	32.0500	30.6100	31.2500	-5.532%	136	4,317	-48.800%
2026-03-06	31.0000	33.2500	29.5600	33.0800	-2.072%	354	4,164	-51.632%
2026-03-05	32.0000	34.1000	29.5000	33.7800	+23.646%	65	3,884	-52.635%
2026-03-04	25.4700	27.5500	25.2500	27.3200	+5.850%	56	3,859	-41.435%
2026-03-03	22.7300	26.4500	22.2500	25.8100	+6.214%	35	3,852	-38.009%
2026-03-02	29.0000	29.0000	22.7500	24.3000	-32.123%	61	3,865	-34.156%
2026-02-27	34.3600	35.8000	34.3600	35.8000	+4.985%	10	3,849	-55.307%
2026-02-26	32.8700	34.1800	32.5000	34.1000	+14.892%	64	3,849	-53.079%
2026-02-25	31.4000	31.4000	29.3000	29.6800	-1.034%	13	3,855	-46.092%
2026-02-24	29.1500	29.9900	29.1500	29.9900	-4.490%	5	3,855	-46.649%
2026-02-23	34.9300	34.9300	31.1000	31.4000	-1.413%	18	3,852	-49.045%
2026-02-20	30.5300	32.0000	30.5300	31.8500	-3.776%	34	3,844	-49.765%
2026-02-19	35.1000	35.1000	32.8000	33.1000	-9.315%	27	3,845	-51.662%
2026-02-17	35.7400	36.5000	35.7400	36.5000	+4.885%	4	3,847	-56.164%
2026-02-13	35.3700	35.3700	34.7500	34.8000	-4.658%	6	3,865	-54.023%
2026-02-12	35.3100	39.0000	35.3100	36.5000	+9.774%	32	3,865	-56.164%
2026-02-11	34.7500	34.7500	33.2500	33.2500	-4.317%	13	3,856	-51.880%
2026-02-10	34.2900	34.8000	33.5500	34.7500	+5.112%	15	3,860	-53.957%
2026-02-09	35.3500	35.3500	33.0600	33.0600	-10.163%	22	3,855	-51.603%
2026-02-06	37.8500	39.0000	36.8000	36.8000	-2.646%	11	3,852	-56.522%
2026-02-05	37.8000	37.8000	34.2500	37.8000	+0.827%	27	3,853	-57.672%
2026-02-04	34.5000	41.5500	32.9500	37.4900	+15.354%	105	3,853	-57.322%
2026-02-03	28.6500	32.5600	28.6500	32.5000	+15.453%	33	3,793	-50.769%
2026-02-02	28.0000	28.1500	26.6500	28.1500	+10.176%	13	3,786	-43.162%
2026-01-30	18.2500	25.5500	18.2500	25.5500	+9.987%	19	3,782	-37.378%
2026-01-29	21.5500	23.2300	21.5100	23.2300	+8.197%	21	3,771	-31.124%
2026-01-28	21.0000	22.4000	20.9500	21.4700	-1.514%	64	3,766	-25.477%
2026-01-27	23.4000	23.4000	21.8000	21.8000	-13.492%	66	3,735	-26.606%
2026-01-26	23.9500	25.6000	23.9500	25.2000	+4.913%	17	3,695	-36.508%
2026-01-23	25.0000	25.0000	23.2000	24.0200	-7.969%	19	3,709	-33.389%
2026-01-22	26.6800	26.6800	25.3000	26.1000	-0.949%	116	3,701	-38.697%
2026-01-21	27.6000	27.6000	25.3000	26.3500	-1.899%	48	3,608	-39.279%
2026-01-20	28.0000	28.0000	26.0000	26.8600	-14.048%	30	3,598	-40.432%
2026-01-16	29.4600	31.5900	29.4600	31.2500	+5.789%	60	3,556	-48.800%
2026-01-15	30.2800	30.2800	29.4100	29.5400	-5.623%	19	3,556	-45.836%
2026-01-14	33.1500	33.1500	31.2000	31.3000	-3.096%	28	3,545	-48.882%
2026-01-13	33.3900	33.3900	32.3000	32.3000	-5.941%	12	3,544	-50.464%
2026-01-12	33.8500	34.3400	33.8500	34.3400	+1.990%	8	3,543	-53.407%
2026-01-09	33.6500	33.6700	33.2700	33.6700	-5.368%	8	3,545	-52.480%
2026-01-08	35.1600	37.5500	34.9800	35.5800	+8.708%	55	3,539	-55.031%
2026-01-07	35.1500	35.3700	32.7300	32.7300	-10.082%	34	3,514	-51.115%
2026-01-06	34.2500	36.4500	34.2500	36.4000	+1.111%	81	3,507	-56.044%
2026-01-05	36.2000	37.5000	36.0000	36.0000	+3.448%	9	3,503	-55.556%
2026-01-02	36.5000	36.8500	34.8000	34.8000	-11.653%	33	3,499	-54.023%
2025-12-31	39.8400	39.9500	39.3800	39.3900	+3.658%	48	3,432	-59.381%
2025-12-30	38.0000	38.0000	38.0000	38.0000	+3.825%	1	3,432	-57.895%
2025-12-29	37.2200	38.0000	36.6000	36.6000	+1.667%	9	3,432	-56.284%
2025-12-26	37.7500	37.7500	35.7000	36.0000	-3.356%	15	3,433	-55.556%
2025-12-24	36.5900	37.6500	36.5000	37.2500	+1.720%	18	3,436	-57.047%
2025-12-23	37.5000	37.5000	36.6200	36.6200	-1.823%	2	3,436	-56.308%
2025-12-22	37.2000	37.3000	37.1000	37.3000	-3.368%	3	3,436	-57.105%
2025-12-19	39.9300	39.9300	38.6000	38.6000	-3.741%	3	3,437	-58.549%
2025-12-18	39.7700	40.6200	39.7700	40.1000	-2.195%	7	3,436	-60.100%
2025-12-17	40.8000	41.0000	40.8000	41.0000	-2.218%	3	3,437	-60.976%
2025-12-16	42.0900	42.3200	41.8900	41.9300	-2.033%	167	3,437	-61.841%
2025-12-15	42.0000	42.8000	41.5300	42.8000	+8.767%	8	3,278	-62.617%
2025-12-12	36.3500	39.3500	36.3500	39.3500	+8.253%	20	3,277	-59.339%
2025-12-11	36.3500	36.3500	36.3500	36.3500	+2.597%	2	3,271	-55.983%
2025-12-10	35.4300	35.4300	35.4300	35.4300	-2.932%	2	3,269	-54.841%
2025-12-09	39.5000	39.5000	36.5000	36.5000	-6.049%	13	3,268	-56.164%
2025-12-08	39.0000	39.0000	35.8500	38.8500	-8.156%	39	3,268	-58.816%
2025-12-05	41.5500	42.3000	41.5500	42.3000	+3.398%	4	3,290	-62.175%
2025-12-04	42.1900	42.1900	40.9100	40.9100	-7.191%	3	3,290	-60.890%
2025-12-02	43.4500	44.2500	42.6900	44.0800	-6.213%	26	3,292	-63.702%
2025-12-01	47.9000	47.9000	47.0000	47.0000	-4.569%	3	3,274	-65.957%
2025-11-28	50.0000	50.7000	49.1000	49.2500	+2.391%	39	3,274	-67.513%
2025-11-26	46.7900	48.1000	46.7900	48.1000	+5.668%	5	3,277	-66.736%
2025-11-25	45.3500	45.5200	45.3500	45.5200	+8.124%	4	3,277	-64.851%
2025-11-24	42.0500	42.1000	42.0500	42.1000	-9.169%	6	3,278	-61.995%
2025-11-20	45.8000	46.3500	45.8000	46.3500	+8.345%	4	3,272	-65.480%
2025-11-19	42.7800	42.7800	42.7800	42.7800	-7.000%	2	3,272	-62.599%
2025-11-17	46.2000	46.2000	46.0000	46.0000	-5.834%	3	3,272	-65.217%
2025-11-14	52.1200	52.9500	48.7000	48.8500	-4.216%	19	3,272	-67.247%
2025-11-13	47.3800	51.0000	46.8000	51.0000	+14.994%	15	3,271	-68.627%
2025-11-12	42.8000	44.8500	42.8000	44.3500	+8.621%	84	3,271	-63.923%
2025-11-11	40.1500	40.8300	40.1500	40.8300	-3.929%	7	3,261	-60.813%
2025-11-10	41.3900	44.0000	41.3900	42.5000	-2.299%	4	3,262	-62.353%
2025-11-07	41.1200	43.5000	41.1200	43.5000	+8.479%	13	3,264	-63.218%
2025-11-06	39.3500	40.1000	39.2500	40.1000	+4.427%	4	3,263	-60.100%
2025-11-05	39.9000	40.0000	38.1000	38.4000	+9.402%	23	3,264	-58.333%
2025-11-04	34.1000	35.1000	34.1000	35.1000	+8.669%	2	3,244	-54.416%
2025-11-03	32.1400	32.3000	32.1400	32.3000	-1.524%	3	3,247	-50.464%
2025-10-31	32.4300	32.8000	31.9500	32.8000	-2.090%	48	3,247	-51.220%
2025-10-30	33.9300	33.9300	33.3500	33.5000	+5.812%	45	3,247	-52.239%
2025-10-29	31.5300	31.6600	31.4000	31.6600	-7.697%	17	3,232	-49.463%
2025-10-28	34.7500	34.7500	34.3000	34.3000	-2.833%	9	3,240	-53.353%
2025-10-27	37.3600	37.3600	35.3000	35.3000	-7.953%	9	3,250	-54.674%
2025-10-24	38.3500	38.3500	38.3500	38.3500	+0.788%	2	3,250	-58.279%
2025-10-23	38.3100	38.3100	38.0500	38.0500	-1.806%	31	3,250	-57.950%
2025-10-22	38.7500	38.7500	38.7500	38.7500	-3.004%	1	3,250	-58.710%
2025-10-20	39.9500	39.9500	39.9500	39.9500	-1.163%	1	3,251	-59.950%
2025-10-17	40.4200	40.4200	40.4200	40.4200	+6.368%	1	3,251	-60.416%
2025-10-16	39.3200	39.3200	38.0000	38.0000	-7.045%	15	3,251	-57.895%
2025-10-15	43.0200	43.0200	40.8800	40.8800	-0.535%	4	3,241	-60.861%
2025-10-13	39.5000	41.1000	38.8500	41.1000	+2.750%	16	3,242	-61.071%
2025-10-10	41.1000	41.1000	40.0000	40.0000	-7.834%	7	3,240	-60.000%
2025-10-09	44.2500	44.2500	42.8700	43.4000	-5.240%	10	3,242	-63.134%
2025-10-08	46.4500	46.8300	45.8000	45.8000	-0.326%	5	3,242	-65.066%
2025-10-07	46.0000	46.8000	45.9500	45.9500	-0.541%	15	3,244	-65.180%
2025-10-03	44.8000	46.2000	44.8000	46.2000	+6.697%	2	3,244	-65.368%
2025-10-02	44.0000	44.0000	41.9000	43.3000	-1.591%	19	3,245	-63.048%
2025-10-01	45.7200	45.7200	44.0000	44.0000	-4.348%	3	3,243	-63.636%
2025-09-30	44.9000	46.0000	44.9000	46.0000	+1.770%	3	3,243	-65.217%
2025-09-29	44.7000	45.2000	44.7000	45.2000	-0.331%	2	3,243	-64.602%
2025-09-26	45.3500	45.3500	45.3500	45.3500	-0.983%	1	3,242	-64.719%
2025-09-25	45.8000	45.8000	45.8000	45.8000	+2.645%	2	3,241	-65.066%
2025-09-23	44.6200	44.6200	44.6200	44.6200	+7.260%	2	3,241	-64.142%
2025-09-22	41.6000	41.6000	41.6000	41.6000	+0.726%	1	3,239	-61.538%
2025-09-19	40.8000	41.8100	40.3000	41.3000	-3.120%	13	3,238	-61.259%
2025-09-18	42.6300	42.6300	42.6300	42.6300	-0.860%	1	3,243	-62.468%
2025-09-17	42.9100	43.0000	42.6000	43.0000	+8.312%	5	3,244	-62.791%
2025-09-16	39.9000	40.0000	39.7000	39.7000	-3.688%	3	3,242	-59.698%
2025-09-15	41.2500	41.3000	41.0200	41.2200	-1.857%	32	3,244	-61.184%
2025-09-12	42.6000	43.0000	42.0000	42.0000	-3.448%	3	3,244	-61.905%
2025-09-11	43.5000	43.5000	43.5000	43.5000	+8.886%	2	3,245	-63.218%
2025-09-10	39.0900	39.9500	38.4000	39.9500	-5.444%	14	3,243	-59.950%
2025-09-09	43.3200	43.3200	41.7000	42.2500	-4.412%	15	3,255	-62.130%
2025-09-08	44.2000	44.2000	44.2000	44.2000	-5.089%	2	3,254	-63.801%
2025-09-05	49.9000	49.9000	45.7000	46.5700	-7.691%	8	3,254	-65.643%
2025-09-04	49.9500	50.4500	49.7200	50.4500	+8.963%	17	3,248	-68.285%
2025-09-03	46.3000	46.3000	46.3000	46.3000	-2.114%	1	3,234	-65.443%
2025-09-02	47.3000	47.3000	47.3000	47.3000	-2.875%	1	3,234	-66.173%
2025-08-29	47.9500	48.7000	47.9500	48.7000	+5.640%	3	3,232	-67.146%
2025-08-28	46.1000	46.1000	46.1000	46.1000	+3.132%	1	3,232	-65.293%
2025-08-27	43.4300	44.7000	43.4300	44.7000	+10.918%	4	3,232	-64.206%
2025-08-26	40.3000	40.3000	40.3000	40.3000	+6.473%	1	3,233	-60.298%
2025-08-25	37.9000	37.9000	37.8500	37.8500	-7.389%	2	3,232	-57.728%
2025-08-22	42.5000	42.5000	40.4700	40.8700	-1.990%	55	3,233	-60.851%
2025-08-21	41.4000	41.7000	41.1500	41.7000	-1.302%	6	3,232	-61.631%
2025-08-20	42.2000	44.0000	42.2000	42.2500	+4.321%	14	3,231	-62.130%
2025-08-19	40.0000	40.5000	39.7500	40.5000	+14.085%	19	3,229	-60.494%
2025-08-18	36.1300	36.1300	35.5000	35.5000	-1.662%	2	3,229	-54.930%
2025-08-15	37.5000	37.5000	36.0500	36.1000	-0.551%	23	3,229	-55.679%
2025-08-14	35.7500	36.3500	35.4000	36.3000	-0.412%	114	3,235	-55.923%
2025-08-13	36.8400	36.8400	35.9000	36.4500	+10.959%	86	3,225	-56.104%
2025-08-12	32.6000	33.4500	32.3000	32.8500	+8.416%	28	3,214	-51.294%
2025-08-11	30.9000	32.1000	30.3000	30.3000	-1.303%	13	3,218	-47.195%
2025-08-08	30.7000	30.7000	30.2900	30.7000	+1.824%	8	3,215	-47.883%
2025-08-07	31.7000	31.7000	29.8900	30.1500	-6.512%	41	3,211	-46.932%
2025-08-06	31.2000	32.5800	31.0000	32.2500	+3.035%	574	3,212	-50.388%
2025-08-05	30.0600	32.2500	30.0600	31.3000	+10.406%	14	3,272	-48.882%
2025-08-04	32.3500	32.3500	26.9600	28.3500	-25.882%	54	3,264	-43.563%
2025-08-01	36.4500	38.2500	36.4500	38.2500	-1.923%	11	3,258	-58.170%
2025-07-31	39.0200	39.0200	38.5000	39.0000	+1.828%	18	3,254	-58.974%
2025-07-30	38.2100	39.5000	38.2100	38.3000	-4.726%	13	3,253	-58.225%
2025-07-29	41.7800	41.7800	40.2000	40.2000	-6.075%	3	3,254	-60.199%
2025-07-28	42.8000	42.8000	42.8000	42.8000	+2.392%	1	3,254	-62.617%
2025-07-25	41.2200	41.8000	41.2200	41.8000	-0.971%	2	3,254	-61.722%
2025-07-24	43.3500	44.5000	42.2100	42.2100	-1.837%	5	3,254	-62.094%
2025-07-23	42.3500	43.3000	42.3500	43.0000	+6.304%	36	3,252	-62.791%
2025-07-22	39.3700	40.8000	39.3200	40.4500	+5.807%	20	3,254	-60.445%
2025-07-21	38.1000	38.2300	38.1000	38.2300	-2.400%	3	3,249	-58.148%
2025-07-18	38.0000	39.1700	38.0000	39.1700	+4.481%	2	3,246	-59.152%
2025-07-17	37.6000	37.6000	37.4900	37.4900	+1.324%	3	3,244	-57.322%
2025-07-16	37.1400	37.1400	37.0000	37.0000	-0.804%	6	3,242	-56.757%
2025-07-15	38.7500	38.7500	37.3000	37.3000	-7.214%	43	3,246	-57.105%
2025-07-14	40.3500	40.3500	40.0000	40.2000	+1.515%	14	3,276	-60.199%
2025-07-11	39.3000	39.7500	38.0000	39.6000	-1.370%	23	3,275	-59.596%
2025-07-10	40.3000	40.3200	39.4500	40.1500	-1.472%	201	3,266	-60.149%
2025-07-09	40.7000	40.7500	40.2400	40.7500	-2.861%	28	3,171	-60.736%
2025-07-07	46.5000	46.5000	41.8000	41.9500	-9.278%	22	3,162	-61.859%
2025-07-03	46.5000	46.6000	46.0500	46.2400	+5.909%	14	3,165	-65.398%
2025-07-02	44.4500	44.5000	43.5000	43.6600	-7.968%	65	3,165	-63.353%
2025-07-01	46.9200	48.0500	46.9200	47.4400	+4.493%	16	3,215	-66.273%
2025-06-30	46.4500	46.4500	45.0500	45.4000	-5.613%	12	3,205	-64.758%
2025-06-27	46.9400	48.1000	46.9400	48.1000	+2.998%	7	3,199	-66.736%
2025-06-26	46.2100	46.7000	46.2100	46.7000	-3.771%	3	3,197	-65.739%
2025-06-25	49.8600	49.8600	48.4500	48.5300	-10.560%	5	3,197	-67.031%
2025-06-24	50.9000	54.2600	50.7600	54.2600	+11.761%	16	3,200	-70.512%
2025-06-23	49.0000	49.0000	46.8000	48.5500	-0.573%	12	3,199	-67.044%
2025-06-20	47.4700	48.8300	47.4700	48.8300	+0.888%	6	3,193	-67.233%
2025-06-17	49.6500	49.6500	48.4000	48.4000	-6.019%	8	3,194	-66.942%
2025-06-16	52.0500	52.4500	51.5000	51.5000	+3.414%	8	3,194	-68.932%
2025-06-13	51.9100	51.9100	49.6500	49.8000	+1.612%	126	3,201	-67.871%
2025-06-12	49.5000	50.9000	49.0000	49.0100	-0.588%	61	3,148	-67.354%
2025-06-11	52.0500	52.0500	49.3000	49.3000	-6.095%	45	3,160	-67.546%
2025-06-10	52.1200	53.1300	51.5200	52.5000	-3.047%	107	3,125	-69.524%
2025-06-09	53.0000	54.1500	52.4500	54.1500	-1.096%	9	3,035	-70.452%
2025-06-06	55.6000	56.0000	53.5000	54.7500	+5.961%	4,878	3,027	-70.776%
2025-06-05	49.3900	51.6800	49.3800	51.6700	-2.803%	122	655	-69.034%
2025-06-04	55.3500	55.3500	53.1600	53.1600	-6.227%	11	626	-69.902%
2025-06-03	55.0000	57.3000	55.0000	56.6900	-3.915%	15	623	-71.776%
2025-06-02	59.0000	59.0000	59.0000	59.0000	-4.438%	4	623	-72.881%
2025-05-30	63.2700	63.2700	61.7400	61.7400	-6.056%	14	625	-74.085%
2025-05-27	65.7200	65.7200	65.7200	65.7200	+7.526%	1	620	-75.654%
2025-05-23	61.1800	61.1800	61.1200	61.1200	-6.971%	4	618	-73.822%
2025-05-21	65.1000	65.7000	64.0000	65.7000	+1.092%	3	618	-75.647%
2025-05-20	65.6700	65.6700	64.9900	64.9900	-5.331%	12	620	-75.381%
2025-05-19	67.0000	68.6500	66.6300	68.6500	+0.073%	6	610	-76.693%
2025-05-16	68.6000	68.6000	68.6000	68.6000	+5.182%	2	607	-76.676%
2025-05-15	65.2200	65.2200	65.2200	65.2200	+1.986%	1	607	-75.468%
2025-05-14	65.3500	65.3500	63.1500	63.9500	-6.642%	11	608	-74.980%
2025-05-13	69.0000	69.7000	68.3000	68.5000	-1.396%	88	605	-76.642%
2025-05-12	69.5600	69.5600	68.7500	69.4700	-5.931%	4	544	-76.968%
2025-05-08	76.5000	77.0800	73.8500	73.8500	-3.464%	28	546	-78.334%
2025-05-07	72.1000	77.9500	72.1000	76.5000	+2.685%	9	527	-79.085%
2025-05-06	70.6000	74.5000	70.6000	74.5000	-3.809%	16	527	-78.523%
2025-05-05	69.9800	78.3000	69.9700	77.4500	-16.361%	49	517	-79.342%
2025-05-02	91.0000	92.6000	88.7500	92.6000	+10.369%	20	514	-82.721%
2025-05-01	83.6800	83.9000	83.6800	83.9000	+3.837%	2	509	-80.930%
2025-04-30	80.8000	80.8000	80.8000	80.8000	-6.101%	5	509	-80.198%
2025-04-28	86.0500	86.0500	86.0500	86.0500	-0.405%	1	504	-81.406%
2025-04-25	86.8200	86.8200	83.5000	86.4000	-1.370%	82	504	-81.481%
2025-04-24	82.9000	87.6000	82.9000	87.6000	+6.182%	13	522	-81.735%
2025-04-23	84.4500	84.6800	82.5000	82.5000	+3.125%	12	520	-80.606%
2025-04-22	76.6000	80.0000	76.2500	80.0000	+21.212%	23	524	-80.000%
2025-04-21	75.9000	75.9000	66.0000	66.0000	-16.190%	23	510	-75.758%
2025-04-17	80.0000	80.6500	78.7500	78.7500	+5.492%	7	511	-79.683%
2025-04-16	82.5000	82.5000	74.6500	74.6500	-12.434%	13	511	-78.567%
2025-04-11	78.4300	85.7500	78.4300	85.2500	+8.226%	18	501	-81.232%
2025-04-10	79.4000	79.4000	72.3200	78.7700	+0.114%	20	499	-79.688%
2025-04-09	63.0000	79.1500	62.4000	78.6800	+11.761%	21	492	-79.664%
2025-04-08	77.8500	77.8500	69.4400	70.4000	+9.147%	24	488	-77.273%
2025-04-07	54.1000	66.0000	52.5000	64.5000	-4.797%	22	474	-75.194%
2025-04-04	75.0000	75.2500	64.4500	67.7500	-20.732%	320	477	-76.384%
2025-04-03	86.3800	86.3800	85.4700	85.4700	-3.424%	2	359	-81.280%
2025-04-02	85.1000	88.5000	85.0000	88.5000	+4.870%	22	358	-81.921%
2025-04-01	84.2800	84.6200	84.2800	84.3900	+4.547%	5	357	-81.040%
2025-03-31	80.7600	80.7600	80.7200	80.7200	+1.204%	2	358	-80.178%
2025-03-28	78.7800	79.7600	78.3000	79.7600	-7.632%	32	357	-79.940%
2025-03-27	85.1900	86.3500	85.1900	86.3500	+4.036%	2	368	-81.471%
2025-03-26	82.8000	83.1000	82.8000	83.0000	+2.545%	9	367	-80.723%
2025-03-25	80.9400	80.9400	80.9400	80.9400	+5.213%	1	372	-80.232%
2025-03-24	76.9300	76.9300	76.9300	76.9300	+0.892%	5	373	-79.202%
2025-03-21	77.4900	77.4900	76.2500	76.2500	-5.748%	16	373	-79.016%
2025-03-20	80.5000	82.0000	80.5000	80.9000	+1.252%	11	368	-80.222%
2025-03-19	79.9000	79.9000	79.9000	79.9000	+2.436%	5	359	-79.975%
2025-03-18	80.0000	80.0000	78.0000	78.0000	0.000%	13	354	-79.487%
2025-03-17	74.4000	78.0000	74.4000	78.0000	+11.588%	13	343	-79.487%
2025-03-14	68.9000	70.9500	68.9000	69.9000	+16.929%	18	342	-77.110%
2025-03-12	60.7000	61.0000	59.7800	59.7800	+3.033%	24	337	-73.235%
2025-03-11	58.0000	58.1900	58.0000	58.0200	-3.219%	6	337	-72.423%
2025-03-10	59.9500	59.9500	59.9500	59.9500	+5.360%	1	336	-73.311%
2025-03-07	62.1500	62.1500	56.7600	56.9000	-6.645%	28	336	-71.880%
2025-03-06	60.1900	60.9500	60.1900	60.9500	+5.268%	39	328	-73.749%
2025-03-05	57.9000	57.9000	57.9000	57.9000	-1.781%	2	298	-72.366%
2025-03-04	60.2200	60.2200	58.3000	58.9500	-11.738%	4	298	-72.858%
2025-03-03	71.6000	72.0000	66.7900	66.7900	-4.312%	33	298	-76.044%
2025-02-28	67.9400	69.8000	67.9400	69.8000	+7.799%	26	269	-77.077%
2025-02-27	64.7500	64.7500	64.7500	64.7500	+11.580%	1	268	-75.290%
2025-02-26	58.0300	58.0300	58.0300	58.0300	-7.962%	1	268	-72.428%
2025-02-25	59.0000	63.0500	59.0000	63.0500	+2.089%	2	268	-74.623%
2025-02-24	54.4800	61.7600	54.4800	61.7600	+36.185%	115	267	-74.093%
2025-02-18	45.3500	45.3500	45.3500	45.3500	-1.733%	1	306	-64.719%
2025-02-14	46.0400	46.3500	46.0400	46.1500	-0.173%	44	306	-65.330%
2025-02-13	43.6300	46.2300	43.6100	46.2300	+5.452%	60	306	-65.390%
2025-02-06	43.8400	43.8400	43.8400	43.8400	+24.087%	3	298	-63.504%
2025-02-03	35.3300	35.3300	35.3300	35.3300	-10.783%	1	301	-54.713%
2025-01-31	39.5800	39.6800	39.5100	39.6000	-3.297%	24	302	-59.596%
2025-01-30	41.0500	41.0500	40.9500	40.9500	+5.027%	2	308	-60.928%
2025-01-29	39.0000	39.2500	38.9900	38.9900	-3.728%	4	308	-58.964%