Dark

BRKB20270115C540
BRK.B Jan 15 2027 540.00 Call (BRKB270115C00540000)
option OPRA

EOD

Aug 27, 2026

9.10-3.191%(-0.30)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.8700	9.2000	7.8700	9.1000	-3.191%	24	2,961	0.000%
2026-08-26	9.8000	9.9500	9.4000	9.4000	-4.762%	22	2,978	-3.191%
2026-08-25	9.5000	9.9000	9.4000	9.8700	+0.714%	41	2,977	-7.801%
2026-08-24	9.8200	9.9500	9.4500	9.8000	+18.072%	19	2,969	-7.143%
2026-08-21	8.8000	8.9500	8.3000	8.3000	-1.542%	20	2,964	+9.639%
2026-08-20	9.1000	9.1000	8.4300	8.4300	-7.363%	20	2,956	+7.948%
2026-08-19	10.4200	10.6500	9.1000	9.1000	-12.919%	15	2,937	0.000%
2026-08-18	10.4500	10.5500	9.9900	10.4500	+20.531%	11	2,942	-12.919%
2026-08-17	10.0500	10.0500	8.3500	8.6700	-22.242%	59	2,940	+4.960%
2026-08-14	11.3500	11.3500	10.5500	11.1500	-3.962%	68	2,943	-18.386%
2026-08-13	11.9700	12.0500	11.4500	11.6100	-7.857%	87	2,913	-21.619%
2026-08-12	13.7000	13.7000	12.2000	12.6000	-23.451%	32	2,881	-27.778%
2026-08-11	18.8800	18.8900	16.4600	16.4600	-23.442%	123	2,864	-44.714%
2026-08-10	22.5000	26.9000	21.1500	21.5000	+19.511%	93	2,845	-57.674%
2026-08-07	17.6000	18.3500	17.4500	17.9900	-10.498%	58	2,859	-49.416%
2026-08-06	17.5500	20.2200	17.5000	20.1000	+25.625%	23	2,812	-54.726%
2026-08-05	17.0000	17.0000	16.0000	16.0000	-5.882%	5	2,803	-43.125%
2026-08-04	13.8500	17.1000	13.8500	17.0000	+14.478%	43	2,807	-46.471%
2026-08-03	15.8500	17.5500	14.8500	14.8500	-2.941%	58	2,785	-38.721%
2026-07-31	13.9500	15.3000	13.9000	15.3000	+7.746%	78	2,789	-40.523%
2026-07-30	12.0000	14.2000	11.3000	14.2000	+3.273%	11	2,755	-35.915%
2026-07-29	14.0000	14.3500	13.4500	13.7500	-2.344%	81	2,759	-33.818%
2026-07-28	12.1000	14.5000	12.0000	14.0800	+56.444%	97	2,800	-35.369%
2026-07-27	9.4000	9.9000	8.8500	9.0000	+7.784%	89	2,725	+1.111%
2026-07-24	9.5000	9.5000	8.3500	8.3500	+4.375%	31	2,689	+8.982%
2026-07-23	7.5000	8.2000	7.5000	8.0000	+3.896%	19	2,661	+13.750%
2026-07-22	7.6300	7.7000	7.6300	7.7000	-3.750%	38	2,650	+18.182%
2026-07-21	8.0500	8.0500	7.6500	8.0000	-11.111%	14	2,650	+13.750%
2026-07-20	8.7500	9.0500	8.7500	9.0000	-3.226%	43	2,654	+1.111%
2026-07-17	10.0100	12.0000	9.0000	9.3000	+5.442%	25	2,614	-2.151%
2026-07-16	8.3500	8.8200	8.0500	8.8200	+1.965%	69	2,616	+3.175%
2026-07-15	8.8200	9.6000	8.6500	8.6500	-13.845%	24	2,608	+5.202%
2026-07-14	10.5500	10.5500	10.0400	10.0400	-10.676%	3	2,608	-9.363%
2026-07-13	11.7500	11.7500	10.4500	11.2400	+12.965%	12	2,607	-19.039%
2026-07-10	10.6000	10.6000	9.4500	9.9500	-7.009%	13	2,598	-8.543%
2026-07-09	11.2000	11.5200	10.7000	10.7000	-7.759%	38	2,595	-14.953%
2026-07-08	11.6000	11.6000	11.6000	11.6000	-18.824%	2	2,581	-21.552%
2026-07-07	16.5700	16.5700	14.1500	14.2900	-3.771%	13	2,579	-36.319%
2026-07-06	15.0000	15.0600	14.3500	14.8500	-4.194%	35	2,577	-38.721%
2026-07-02	13.3500	15.5000	13.3500	15.5000	+8.392%	7	2,577	-41.290%
2026-07-01	13.9300	14.3000	13.7000	14.3000	+5.926%	20	2,577	-36.364%
2026-06-30	12.5000	13.5000	12.5000	13.5000	-1.460%	33	2,583	-32.593%
2026-06-29	13.7000	13.7000	13.7000	13.7000	+8.558%	1	2,606	-33.577%
2026-06-26	11.4700	13.0000	11.4700	12.6200	+21.932%	12	2,607	-27.892%
2026-06-25	11.2700	11.7900	10.3500	10.3500	-16.867%	18	2,607	-12.077%
2026-06-24	12.2700	13.1500	12.1500	12.4500	+8.544%	21	2,608	-26.908%
2026-06-23	11.8200	12.3000	11.4700	11.4700	+6.204%	18	2,617	-20.663%
2026-06-22	11.4000	11.7500	10.5500	10.8000	+4.348%	24	2,602	-15.741%
2026-06-18	12.0500	12.0700	10.3500	10.3500	-11.538%	17	2,588	-12.077%
2026-06-17	11.8000	11.8000	11.7000	11.7000	-16.548%	3	2,588	-22.222%
2026-06-16	13.0000	14.5000	13.0000	14.0200	+4.238%	4	2,587	-35.093%
2026-06-15	13.1500	13.9500	13.1500	13.4500	+13.502%	69	2,588	-32.342%
2026-06-12	12.4900	12.8000	11.6000	11.8500	+0.851%	13	2,606	-23.207%
2026-06-11	11.1600	11.7500	11.0500	11.7500	-2.893%	15	2,614	-22.553%
2026-06-10	12.5200	13.0000	12.0500	12.1000	-0.820%	106	2,608	-24.793%
2026-06-09	13.1400	13.8500	12.1500	12.2000	-2.400%	27	2,567	-25.410%
2026-06-08	12.9500	12.9500	12.5000	12.5000	-7.749%	21	2,555	-27.200%
2026-06-05	13.0000	14.0000	13.0000	13.5500	+36.869%	37	2,575	-32.841%
2026-06-04	10.5000	10.5500	9.9000	9.9000	-1.688%	150	2,558	-8.081%
2026-06-03	9.7400	10.8200	9.3500	10.0700	+6.000%	104	2,601	-9.633%
2026-06-02	8.9000	9.5000	8.8500	9.5000	+8.571%	32	2,558	-4.211%
2026-06-01	8.9000	8.9000	8.3000	8.7500	-5.405%	65	2,540	+4.000%
2026-05-29	8.9500	9.4500	8.5700	9.2500	-0.538%	58	2,545	-1.622%
2026-05-28	10.0200	10.3500	9.3000	9.3000	-10.145%	21	2,519	-2.151%
2026-05-27	11.4400	11.8000	10.3500	10.3500	-8.326%	49	2,503	-12.077%
2026-05-26	11.4000	11.9500	11.2900	11.2900	-6.694%	33	2,476	-19.398%
2026-05-22	11.0500	12.4500	11.0500	12.1000	+14.692%	53	2,406	-24.793%
2026-05-21	10.0200	10.5500	10.0000	10.5500	-1.860%	109	2,470	-13.744%
2026-05-20	10.5000	10.7500	10.4500	10.7500	-12.955%	39	2,470	-15.349%
2026-05-19	12.5000	12.9500	12.3500	12.3500	-0.803%	31	2,398	-26.316%
2026-05-18	11.6000	12.4900	11.2000	12.4500	+8.073%	80	2,398	-26.908%
2026-05-15	12.3500	12.3500	11.5200	11.5200	-3.193%	40	2,398	-21.007%
2026-05-14	11.7000	11.9000	11.6500	11.9000	-3.252%	33	2,406	-23.529%
2026-05-13	12.2000	12.3000	11.7000	12.3000	-11.828%	41	2,335	-26.016%
2026-05-12	11.4500	13.9500	11.4500	13.9500	+30.986%	57	2,335	-34.767%
2026-05-11	11.1500	11.1500	10.4500	10.6500	+0.188%	14	2,335	-14.554%
2026-05-08	10.2500	10.8000	10.2500	10.6300	+6.300%	51	2,332	-14.393%
2026-05-07	9.6000	10.6300	9.1000	10.0000	+16.822%	27	2,293	-9.000%
2026-05-06	8.9500	9.1000	8.5600	8.5600	+0.706%	17	2,282	+6.308%
2026-05-05	8.8000	8.8000	8.3000	8.5000	-4.494%	174	2,281	+7.059%
2026-05-04	10.1000	11.2500	8.8500	8.9000	-22.944%	74	2,407	+2.247%
2026-05-01	11.0000	12.1100	11.0000	11.5500	+1.316%	42	2,369	-21.212%
2026-04-30	11.5500	11.5500	11.4000	11.4000	0.000%	3	2,369	-20.175%
2026-04-29	12.0500	12.0500	11.4000	11.4000	-8.434%	5	2,367	-20.175%
2026-04-28	12.6000	12.7500	12.4500	12.4500	+6.775%	4	2,364	-26.908%
2026-04-27	10.8000	12.0600	10.8000	11.6600	+14.314%	61	2,367	-21.955%
2026-04-24	10.0900	10.6000	10.0900	10.2000	-9.333%	21	2,367	-10.784%
2026-04-23	10.0000	11.2500	10.0000	11.2500	+22.283%	34	2,368	-19.111%
2026-04-22	10.1000	10.1000	9.2000	9.2000	-9.627%	39	2,354	-1.087%
2026-04-21	10.6600	10.6600	10.0500	10.1800	-5.741%	100	2,328	-10.609%
2026-04-20	11.0000	11.2000	10.6000	10.8000	-7.692%	20	2,328	-15.741%
2026-04-17	11.7200	12.7500	11.7000	11.7000	+0.862%	8	2,327	-22.222%
2026-04-16	11.7700	11.7700	10.9700	11.6000	+2.293%	25	2,325	-21.552%
2026-04-15	11.7000	12.0700	11.3400	11.3400	-6.590%	11	2,321	-19.753%
2026-04-14	12.4500	12.5000	11.9600	12.1400	-4.032%	24	2,320	-25.041%
2026-04-13	14.0000	14.0000	12.6500	12.6500	-11.228%	13	2,322	-28.063%
2026-04-10	14.6500	14.7800	14.2500	14.2500	-15.077%	10	2,323	-36.140%
2026-04-09	15.8500	17.4500	15.8500	16.7800	+7.564%	66	2,323	-45.769%
2026-04-08	15.2200	15.6000	15.2200	15.6000	+6.122%	12	2,301	-41.667%
2026-04-07	15.7500	15.7500	14.7000	14.7000	-4.977%	4	2,300	-38.095%
2026-04-06	15.9500	15.9500	15.4700	15.4700	-3.913%	3	2,293	-41.176%
2026-04-02	16.3400	16.3400	16.1000	16.1000	-2.660%	4	2,291	-43.478%
2026-04-01	16.8800	17.6000	16.5400	16.5400	-5.378%	23	2,291	-44.982%
2026-03-31	15.6500	17.4800	15.6500	17.4800	+2.703%	5	2,287	-47.941%
2026-03-30	16.2500	17.0200	15.0500	17.0200	+13.467%	36	2,289	-46.533%
2026-03-27	16.0600	16.3000	15.0000	15.0000	-11.765%	48	2,278	-39.333%
2026-03-26	16.4000	17.0000	16.4000	17.0000	0.000%	16	2,252	-46.471%
2026-03-25	17.2200	17.2200	17.0000	17.0000	-10.053%	8	2,250	-46.471%
2026-03-24	18.7100	19.6500	18.7100	18.9000	-1.047%	15	2,246	-51.852%
2026-03-23	19.2500	19.2500	18.3000	19.1000	-2.152%	27	2,232	-52.356%
2026-03-20	18.8000	20.1000	17.9800	19.5200	+8.444%	15	2,231	-53.381%
2026-03-19	19.0000	19.0000	17.0000	18.0000	-6.784%	71	2,225	-49.444%
2026-03-18	20.9800	20.9800	19.3100	19.3100	-12.227%	40	2,225	-52.874%
2026-03-17	21.6000	22.0000	21.5100	22.0000	-0.362%	19	2,205	-58.636%
2026-03-16	22.3000	22.3000	21.8300	22.0800	-0.316%	17	2,209	-58.786%
2026-03-13	21.5000	22.4000	21.5000	22.1500	+2.546%	11	2,211	-58.916%
2026-03-12	21.3700	22.1000	20.8500	21.6000	+2.955%	26	2,210	-57.870%
2026-03-11	21.1700	21.3300	20.6000	20.9800	-8.184%	16	2,208	-56.625%
2026-03-10	22.6000	22.8500	22.0000	22.8500	-2.849%	9	2,204	-60.175%
2026-03-09	23.2000	23.5200	22.1000	23.5200	-3.804%	16	2,206	-61.310%
2026-03-06	22.9000	24.7500	21.9500	24.4500	+0.617%	43	2,210	-62.781%
2026-03-05	22.5000	24.3000	22.5000	24.3000	+24.615%	37	2,189	-62.551%
2026-03-04	19.5000	19.7000	18.7700	19.5000	+2.632%	18	2,173	-53.333%
2026-03-03	17.0000	19.0000	17.0000	19.0000	+7.955%	3	2,168	-52.105%
2026-03-02	18.9000	18.9000	16.5500	17.6000	-33.585%	51	2,170	-48.295%
2026-02-27	25.9000	26.5000	25.9000	26.5000	+3.922%	4	2,205	-65.660%
2026-02-26	24.5000	25.5000	24.1500	25.5000	+15.909%	23	2,202	-64.314%
2026-02-25	22.8500	22.8500	21.0000	22.0000	+2.326%	35	2,169	-58.636%
2026-02-24	21.0000	21.5100	21.0000	21.5000	-6.031%	3	2,169	-57.674%
2026-02-23	23.0000	23.0000	22.8800	22.8800	-2.013%	4	2,169	-60.227%
2026-02-20	22.7000	23.3500	22.6000	23.3500	-8.071%	43	2,171	-61.028%
2026-02-18	25.5000	25.8500	25.4000	25.4000	-9.609%	8	2,143	-64.173%
2026-02-17	26.4400	28.1000	24.3000	28.1000	+10.761%	15	2,140	-67.616%
2026-02-13	25.0500	25.3700	24.6500	25.3700	-14.146%	5	2,129	-64.131%
2026-02-12	28.5500	29.5500	28.5500	29.5500	+14.093%	3	2,129	-69.205%
2026-02-11	25.3800	26.1000	25.3800	25.9000	+3.476%	33	2,126	-64.865%
2026-02-10	25.0000	25.0300	25.0000	25.0300	+1.500%	3	2,094	-63.644%
2026-02-09	25.4500	25.6100	24.6600	24.6600	-15.403%	19	2,093	-63.098%
2026-02-06	29.1200	29.5000	27.7000	29.1500	+4.781%	24	2,099	-68.782%
2026-02-05	27.5000	28.3000	25.1000	27.8200	-3.066%	25	2,095	-67.290%
2026-02-04	25.0000	31.6000	25.0000	28.7000	+19.583%	69	2,097	-68.293%
2026-02-03	21.0700	24.0000	20.5000	24.0000	+23.077%	31	2,064	-62.083%
2026-02-02	18.8200	20.1500	18.8200	19.5000	+8.153%	24	2,064	-53.333%
2026-01-30	16.4000	18.0300	16.0000	18.0300	+12.829%	11	2,065	-49.529%
2026-01-29	16.1800	16.1800	15.9800	15.9800	+1.783%	26	2,065	-43.054%
2026-01-28	14.8500	15.7000	13.6000	15.7000	+4.180%	7	2,065	-42.038%
2026-01-27	16.0600	16.0600	14.2000	15.0700	-14.859%	86	2,063	-39.615%
2026-01-26	16.6600	17.7000	16.0000	17.7000	+6.306%	7	2,067	-48.588%
2026-01-23	17.5000	17.5000	16.3300	16.6500	-8.113%	24	2,062	-45.345%
2026-01-22	18.3100	18.6000	18.1200	18.1200	-4.632%	42	2,055	-49.779%
2026-01-21	19.1000	19.1000	17.5500	19.0000	+0.689%	20	2,071	-52.105%
2026-01-20	19.7500	19.8200	18.5500	18.8700	-13.041%	20	2,071	-51.775%
2026-01-16	21.2000	22.7600	21.2000	21.7000	0.000%	37	2,086	-58.065%
2026-01-15	22.3100	22.5000	21.7000	21.7000	-3.556%	4	2,086	-58.065%
2026-01-14	23.6000	23.7500	22.5000	22.5000	-6.445%	6	2,087	-59.556%
2026-01-13	25.0000	25.0000	23.8000	24.0500	-4.677%	62	2,084	-62.162%
2026-01-12	24.9600	25.2300	24.9600	25.2300	+1.939%	3	2,068	-63.932%
2026-01-09	24.8000	25.5000	24.7500	24.7500	-8.333%	6	2,070	-63.232%
2026-01-08	24.5900	28.2500	24.5900	27.0000	+8.652%	23	2,068	-66.296%
2026-01-07	24.5500	24.8500	24.3500	24.8500	-8.707%	121	2,068	-63.380%
2026-01-06	26.0000	27.2200	26.0000	27.2200	+2.717%	97	2,063	-66.569%
2026-01-05	26.8300	28.1000	26.3000	26.5000	0.000%	45	2,069	-65.660%
2026-01-02	29.1000	29.1000	25.5000	26.5000	-11.223%	25	2,089	-65.660%
2025-12-31	29.7700	30.3000	29.7700	29.8500	-0.666%	25	2,082	-69.514%
2025-12-30	28.0000	30.0500	28.0000	30.0500	+7.321%	12	2,082	-69.717%
2025-12-29	28.0000	28.0000	28.0000	28.0000	+4.167%	1	2,078	-67.500%
2025-12-26	26.8800	26.8800	26.8800	26.8800	-5.849%	1	2,078	-66.146%
2025-12-24	27.8500	28.5500	27.8500	28.5500	+1.062%	12	2,078	-68.126%
2025-12-23	27.6000	28.2500	27.5000	28.2500	0.000%	8	2,078	-67.788%
2025-12-22	27.5900	28.5200	27.5300	28.2500	-2.921%	11	2,081	-67.788%
2025-12-19	29.1000	29.1000	29.1000	29.1000	-6.581%	1	2,079	-68.729%
2025-12-18	31.0500	31.1500	30.4400	31.1500	+1.499%	101	2,079	-70.787%
2025-12-17	30.6900	30.6900	30.6900	30.6900	-0.357%	1	2,079	-70.349%
2025-12-16	30.6500	30.8000	30.6500	30.8000	-5.376%	2	2,079	-70.455%
2025-12-15	31.0000	32.5500	31.0000	32.5500	+10.903%	4	2,078	-72.043%
2025-12-11	27.8000	29.3500	27.8000	29.3500	+4.078%	20	2,076	-68.995%
2025-12-10	29.0000	29.0000	28.2000	28.2000	+0.714%	25	2,060	-67.730%
2025-12-09	30.7400	30.7400	28.0000	28.0000	-5.882%	5	2,060	-67.500%
2025-12-08	28.8600	29.7500	28.2700	29.7500	-7.637%	18	2,059	-69.412%
2025-12-05	31.6300	32.2100	31.6300	32.2100	+2.286%	7	2,058	-71.748%
2025-12-04	33.9500	33.9500	31.0000	31.4900	-8.988%	103	2,064	-71.102%
2025-12-02	34.2200	34.6000	34.2200	34.6000	-4.814%	3	2,062	-73.699%
2025-12-01	36.8500	36.8500	36.3500	36.3500	-5.707%	3	2,062	-74.966%
2025-11-28	38.9700	38.9700	38.5500	38.5500	+4.189%	42	2,063	-76.394%
2025-11-26	37.0000	37.8000	36.5000	37.0000	+3.064%	56	2,091	-75.405%
2025-11-25	36.2500	36.5000	35.5500	35.9000	+3.757%	57	2,091	-74.652%
2025-11-24	33.0900	34.6000	32.6000	34.6000	-6.080%	20	2,098	-73.699%
2025-11-20	36.8400	36.8400	36.8400	36.8400	+7.000%	2	2,098	-75.299%
2025-11-19	34.3300	34.4400	34.1200	34.4300	-4.626%	93	2,098	-73.570%
2025-11-18	36.1000	36.1000	36.1000	36.1000	-2.800%	1	2,099	-74.792%
2025-11-17	37.1100	37.1600	37.1100	37.1400	-7.150%	5	2,100	-75.498%
2025-11-14	38.0000	40.0000	38.0000	40.0000	-1.112%	11	2,098	-77.250%
2025-11-13	35.8500	40.9200	35.8500	40.4500	+20.638%	18	2,104	-77.503%
2025-11-12	33.2700	33.5300	33.2700	33.5300	+3.328%	3	2,111	-72.860%
2025-11-11	32.6500	32.6500	31.2500	32.4500	-2.844%	4	2,114	-71.957%
2025-11-10	32.2600	34.4000	32.2600	33.4000	-1.909%	9	2,114	-72.754%
2025-11-07	32.1700	34.0500	32.1700	34.0500	+8.960%	17	2,112	-73.275%
2025-11-06	30.0000	31.2500	30.0000	31.2500	+3.135%	17	2,113	-70.880%
2025-11-05	31.0000	31.4000	30.3000	30.3000	+8.993%	5	2,113	-69.967%
2025-11-04	26.6500	27.8000	26.2600	27.8000	+14.498%	9	2,116	-67.266%
2025-11-03	24.6500	24.8000	24.2800	24.2800	-3.651%	10	2,109	-62.521%
2025-10-31	25.3000	25.3000	25.1000	25.2000	-3.890%	4	2,109	-63.889%
2025-10-30	25.7400	26.2200	25.7400	26.2200	+4.880%	11	2,110	-65.294%
2025-10-29	24.3000	25.0000	24.3000	25.0000	-4.762%	6	2,100	-63.600%
2025-10-28	26.2500	26.2500	26.2500	26.2500	-6.250%	12	2,099	-65.333%
2025-10-27	30.5500	30.5500	27.4000	28.0000	-5.213%	18	2,103	-67.500%
2025-10-24	29.5400	29.5400	29.5400	29.5400	-0.706%	2	2,103	-69.194%
2025-10-23	29.7500	30.0000	29.7500	29.7500	-4.032%	45	2,105	-69.412%
2025-10-20	32.1000	32.1000	31.0000	31.0000	-3.216%	48	2,140	-70.645%
2025-10-17	31.4500	32.0300	31.4500	32.0300	+3.758%	22	2,115	-71.589%
2025-10-16	31.1000	31.5200	30.8700	30.8700	-10.000%	4	2,127	-70.522%
2025-10-14	33.5100	34.3000	33.5100	34.3000	+4.573%	3	2,126	-73.469%
2025-10-13	30.9500	32.8000	30.9500	32.8000	+0.923%	11	2,124	-72.256%
2025-10-10	32.5000	32.5000	32.5000	32.5000	-5.248%	19	2,123	-72.000%
2025-10-09	34.2000	34.3000	34.1500	34.3000	-7.297%	7	2,142	-73.469%
2025-10-08	36.9500	37.0000	36.8000	37.0000	+2.238%	5	2,142	-75.405%
2025-10-07	35.7700	36.1900	35.7700	36.1900	-3.235%	2	2,142	-74.855%
2025-10-06	37.8000	37.8000	37.4000	37.4000	+10.000%	2	2,142	-75.668%
2025-10-02	35.5000	35.6000	33.5500	34.0000	-5.028%	6	2,144	-73.235%
2025-10-01	35.1500	35.8000	34.8000	35.8000	-5.541%	10	2,146	-74.581%
2025-09-30	35.7500	37.9000	35.7500	37.9000	+6.521%	5	2,148	-75.989%
2025-09-26	36.8300	36.8300	35.5800	35.5800	-0.336%	7	2,147	-74.424%
2025-09-24	35.4500	35.7000	35.1000	35.7000	+2.882%	7	2,147	-74.510%
2025-09-22	33.9000	34.7000	33.9000	34.7000	+7.932%	16	2,140	-73.775%
2025-09-18	30.9500	32.4600	30.9500	32.1500	-4.628%	21	2,141	-71.695%
2025-09-17	33.0000	33.7100	33.0000	33.7100	+4.527%	8	2,123	-73.005%
2025-09-16	31.0500	32.2500	30.7500	32.2500	+0.342%	7	2,130	-71.783%
2025-09-15	31.6000	32.1400	31.6000	32.1400	-5.387%	5	2,124	-71.686%
2025-09-11	31.6500	33.9700	31.6500	33.9700	+7.670%	9	2,127	-73.212%
2025-09-10	31.0000	31.5500	31.0000	31.5500	-4.683%	2	2,134	-71.157%
2025-09-09	33.1800	33.1800	32.9000	33.1000	-4.335%	5	2,133	-72.508%
2025-09-08	34.6900	34.6900	34.6000	34.6000	-15.610%	2	2,130	-73.699%
2025-09-04	39.7000	41.0000	39.7000	41.0000	+13.889%	10	2,129	-77.805%
2025-09-03	36.0000	36.0000	36.0000	36.0000	-5.138%	1	2,128	-74.722%
2025-09-02	38.7500	38.7500	37.9500	37.9500	-2.317%	3	2,129	-76.021%
2025-08-29	38.6300	40.4700	38.6300	38.8500	+6.438%	18	2,116	-76.577%
2025-08-28	35.9600	36.5000	35.9600	36.5000	+4.137%	4	2,116	-75.068%
2025-08-27	34.6000	35.0500	34.2000	35.0500	+13.138%	51	2,115	-74.037%
2025-08-25	31.6600	31.8000	30.0000	30.9800	-3.938%	23	2,113	-70.626%
2025-08-22	31.9900	33.0000	31.9900	32.2500	-0.616%	14	2,100	-71.783%
2025-08-21	32.4500	32.4500	32.4500	32.4500	-2.112%	1	2,097	-71.957%
2025-08-20	32.6000	34.9000	32.6000	33.1500	+7.630%	17	2,096	-72.549%
2025-08-19	30.8000	30.8000	30.8000	30.8000	+9.027%	3	2,091	-70.455%
2025-08-18	28.2500	28.2500	28.2500	28.2500	+0.713%	1	2,088	-67.788%
2025-08-15	30.6000	30.6000	28.0500	28.0500	+2.000%	9	2,087	-67.558%
2025-08-14	27.8300	28.3000	27.2500	27.5000	-2.655%	89	2,084	-66.909%
2025-08-13	28.4000	28.5000	27.8500	28.2500	+10.784%	8	2,081	-67.788%
2025-08-12	24.3000	25.7000	24.3000	25.5000	+7.595%	10	2,081	-64.314%
2025-08-11	23.7500	23.7500	23.6000	23.7000	0.000%	3	2,074	-61.603%
2025-08-08	23.5000	24.0000	23.5000	23.7000	-5.578%	11	2,073	-61.603%
2025-08-06	24.5700	25.1000	23.8500	25.1000	+2.033%	5	2,064	-63.745%
2025-08-05	22.6400	24.6000	22.6400	24.6000	+20.000%	9	2,065	-63.008%
2025-08-04	22.7000	23.5000	20.5000	20.5000	-28.795%	52	2,065	-55.610%
2025-08-01	28.9500	28.9500	28.7900	28.7900	-6.949%	6	2,063	-68.392%
2025-07-31	30.9200	30.9400	30.9200	30.9400	+0.782%	3	2,069	-70.588%
2025-07-30	30.2200	30.7000	30.2200	30.7000	-7.251%	2	2,069	-70.358%
2025-07-28	35.0500	35.0500	33.0000	33.1000	+0.915%	7	2,069	-72.508%
2025-07-25	33.5100	33.5100	32.8000	32.8000	-3.131%	4	2,070	-72.256%
2025-07-24	34.6100	35.3200	33.8600	33.8600	-0.412%	4	2,069	-73.125%
2025-07-23	33.9500	34.0000	33.7000	34.0000	+6.583%	5	2,069	-73.235%
2025-07-22	33.7000	33.7000	31.9000	31.9000	+5.281%	3	2,067	-71.473%
2025-07-21	30.5000	30.5000	30.3000	30.3000	-1.303%	2	2,068	-69.967%
2025-07-18	30.0000	32.4000	30.0000	30.7000	+8.557%	14	2,066	-70.358%
2025-07-17	28.5000	28.5000	28.2800	28.2800	-5.069%	2	2,056	-67.822%
2025-07-16	29.4900	29.7900	29.1500	29.7900	-2.647%	405	2,056	-69.453%
2025-07-15	31.3000	31.3000	30.6000	30.6000	-3.165%	56	2,208	-70.261%
2025-07-11	30.7000	31.7500	30.7000	31.6000	+0.158%	12	2,190	-71.203%
2025-07-10	31.6000	31.6000	31.5500	31.5500	-3.517%	2	2,179	-71.157%
2025-07-09	32.6700	32.7000	32.6700	32.7000	-4.386%	2	2,179	-72.171%
2025-07-07	37.2000	37.2000	34.2000	34.2000	-8.065%	11	2,179	-73.392%
2025-07-03	37.5700	37.5700	37.2000	37.2000	+5.892%	3	2,173	-75.538%
2025-07-02	37.4500	37.4500	34.4000	35.1300	-8.516%	1,034	2,173	-74.096%
2025-07-01	37.1800	39.0000	37.1800	38.4000	+3.309%	3	1,348	-76.302%
2025-06-30	37.2500	38.1500	36.8000	37.1700	-2.390%	18	1,350	-75.518%
2025-06-27	38.3500	39.2500	38.0800	38.0800	+1.493%	9	1,346	-76.103%
2025-06-26	38.5000	38.5000	37.2000	37.5200	-2.419%	25	1,340	-75.746%
2025-06-25	42.8000	42.8000	38.4500	38.4500	-10.954%	212	1,319	-76.333%
2025-06-24	41.1000	43.7000	40.7000	43.1800	+8.793%	204	1,306	-78.925%
2025-06-23	40.2500	40.2500	38.7500	39.6900	+0.481%	5	1,305	-77.072%
2025-06-20	38.7500	39.5000	38.7500	39.5000	+1.542%	12	1,305	-76.962%
2025-06-18	39.0500	39.0500	38.9000	38.9000	-1.093%	53	1,299	-76.607%
2025-06-17	41.3500	41.3500	39.3300	39.3300	-6.801%	7	1,299	-76.862%
2025-06-16	42.2000	42.2000	42.2000	42.2000	+3.305%	6	1,293	-78.436%
2025-06-13	40.8000	41.5000	40.8000	40.8500	+2.355%	50	1,293	-77.723%
2025-06-12	39.6600	41.9000	39.6600	39.9100	-1.941%	80	1,269	-77.199%
2025-06-11	42.1000	42.1000	40.7000	40.7000	-3.555%	14	1,209	-77.641%
2025-06-10	42.2000	42.2500	41.9200	42.2000	-1.974%	9	1,195	-78.436%
2025-06-09	42.8500	43.1000	42.8500	43.0500	-3.258%	4	1,186	-78.862%
2025-06-06	44.5000	45.0000	44.0000	44.5000	+6.079%	170	1,184	-79.551%
2025-06-05	40.0000	42.1500	40.0000	41.9500	-5.730%	553	1,108	-78.308%
2025-06-04	44.5000	44.5000	44.5000	44.5000	-5.319%	1	663	-79.551%
2025-06-03	45.0000	47.0000	45.0000	47.0000	-4.472%	4	663	-80.638%
2025-05-30	52.1200	52.1200	49.2000	49.2000	-7.831%	112	662	-81.504%
2025-05-27	53.3800	53.3800	53.3800	53.3800	+3.269%	1	655	-82.952%
2025-05-22	52.0000	52.0000	51.6900	51.6900	-5.156%	3	656	-82.395%
2025-05-20	54.5000	54.5000	54.0000	54.5000	-1.802%	4	655	-83.303%
2025-05-19	55.6000	55.6000	55.5000	55.5000	+2.778%	2	653	-83.604%
2025-05-15	53.0500	54.0000	53.0500	54.0000	+4.348%	3	652	-83.148%
2025-05-14	54.0000	54.0000	51.7500	51.7500	-10.467%	9	652	-82.415%
2025-05-13	58.1000	58.9100	57.6000	57.8000	-6.397%	10	649	-84.256%
2025-05-09	60.1000	61.7500	60.1000	61.7500	-0.835%	20	651	-85.263%
2025-05-08	64.9000	65.4000	62.2700	62.2700	+0.032%	3	642	-85.386%
2025-05-06	61.0000	62.4000	61.0000	62.2500	+0.761%	6	641	-85.382%
2025-05-05	66.6000	66.6000	58.8600	61.7800	-22.775%	14	642	-85.270%
2025-05-02	77.5300	80.0000	77.5300	80.0000	+12.296%	12	640	-88.625%
2025-05-01	71.4500	71.4500	71.2400	71.2400	-6.016%	3	642	-87.226%
2025-04-29	74.0000	75.8000	73.5000	75.8000	+1.964%	6	643	-87.995%
2025-04-28	76.5000	77.0800	74.3400	74.3400	+1.502%	11	641	-87.759%
2025-04-25	73.3000	73.3000	73.2400	73.2400	+0.632%	6	648	-87.575%
2025-04-24	74.0000	74.0000	72.7800	72.7800	+1.083%	4	649	-87.497%
2025-04-23	72.0000	72.0000	72.0000	72.0000	+6.667%	3	647	-87.361%
2025-04-22	64.2700	67.5000	64.1000	67.5000	+20.321%	8	648	-86.519%
2025-04-21	62.5000	62.5000	56.1000	56.1000	-15.702%	8	649	-83.779%
2025-04-17	67.7700	67.8700	66.5500	66.5500	-5.064%	4	646	-86.326%
2025-04-16	72.8500	72.8500	70.1000	70.1000	-3.973%	2	646	-87.019%
2025-04-15	76.3500	77.6500	73.0000	73.0000	-1.974%	8	646	-87.534%
2025-04-14	74.5000	74.5000	74.4700	74.4700	+8.021%	3	640	-87.780%
2025-04-11	69.1500	69.1500	67.7000	68.9400	+6.619%	12	640	-86.800%
2025-04-10	67.6000	67.6000	64.6600	64.6600	-5.260%	2	643	-85.926%
2025-04-09	55.4500	68.2500	55.4500	68.2500	+18.696%	10	643	-86.667%
2025-04-08	58.1000	63.0000	57.4000	57.5000	+9.586%	23	652	-84.174%
2025-04-07	49.4500	53.5000	49.4500	52.4700	-8.429%	12	650	-82.657%
2025-04-04	69.0000	69.0000	55.0000	57.3000	-22.041%	34	643	-84.119%
2025-04-03	69.8900	75.2500	69.8900	73.5000	-0.743%	13	653	-87.619%
2025-04-02	72.3800	74.0500	71.1500	74.0500	+1.787%	3	651	-87.711%
2025-03-31	68.7500	72.7500	68.7500	72.7500	+6.593%	22	649	-87.491%
2025-03-28	67.5000	68.2500	66.4000	68.2500	-6.571%	54	643	-86.667%
2025-03-27	71.0300	73.5900	71.0300	73.0500	+3.309%	35	631	-87.543%
2025-03-26	73.3000	73.3000	70.7100	70.7100	+4.446%	5	625	-87.131%
2025-03-25	67.7000	67.7000	67.7000	67.7000	+3.755%	2	629	-86.558%
2025-03-24	66.2500	67.1700	65.2500	65.2500	+1.210%	7	629	-86.054%
2025-03-21	64.2700	64.4700	64.2700	64.4700	-5.441%	16	633	-85.885%
2025-03-20	67.6200	69.2000	67.3800	68.1800	+2.188%	48	633	-86.653%
2025-03-19	65.5000	67.4500	65.5000	66.7200	+1.630%	19	601	-86.361%
2025-03-18	66.6400	66.6400	65.6500	65.6500	+3.386%	5	584	-86.139%
2025-03-17	59.6500	63.5000	59.6500	63.5000	+7.173%	9	583	-85.669%
2025-03-14	59.2500	59.2500	59.2500	59.2500	+13.593%	4	580	-84.641%
2025-03-13	53.9000	54.4600	52.1600	52.1600	+8.104%	25	573	-82.554%
2025-03-12	48.2500	48.2500	48.2500	48.2500	-6.311%	1	573	-81.140%
2025-03-11	48.9300	51.5000	48.9300	51.5000	+1.119%	10	573	-82.330%
2025-03-10	51.0000	51.0000	50.9300	50.9300	+5.994%	3	564	-82.132%
2025-03-07	50.1100	50.1100	48.0500	48.0500	-6.445%	14	565	-81.061%
2025-03-06	47.1100	51.3600	46.9300	51.3600	+5.138%	12	568	-82.282%
2025-03-05	49.0700	49.5700	47.1000	48.8500	-2.045%	632	566	-81.372%
2025-03-04	52.4000	52.4000	49.8700	49.8700	-18.580%	45	847	-81.753%
2025-03-03	61.9800	61.9800	61.2500	61.2500	+27.445%	4	891	-85.143%
2025-02-25	51.5000	51.5000	48.0600	48.0600	+4.139%	24	895	-81.065%
2025-02-24	45.0000	47.0500	41.5500	46.1500	+24.730%	56	895	-80.282%
2025-02-21	39.0000	39.0000	37.0000	37.0000	-4.713%	4	892	-75.405%
2025-02-20	38.8300	38.8300	38.8300	38.8300	+2.779%	1	890	-76.565%
2025-02-18	36.0100	37.7900	36.0100	37.7800	-1.615%	45	890	-75.913%
2025-02-14	38.2500	38.6500	38.0000	38.4000	+9.091%	16	878	-76.302%
2025-02-13	35.2700	35.2700	35.2000	35.2000	+0.399%	3	876	-74.148%
2025-02-06	34.1300	35.0600	33.3200	35.0600	+18.968%	10	876	-74.044%
2025-02-04	29.4900	30.1000	28.4400	29.4700	+1.691%	21	878	-69.121%
2025-02-03	25.7400	29.1100	25.7000	28.9800	-6.062%	17	876	-68.599%
2025-01-31	31.1600	31.1600	30.3200	30.8500	-3.684%	18	869	-70.502%
2025-01-30	30.7100	32.1500	29.6000	32.0300	+5.884%	9	868	-71.589%
2025-01-29	30.3300	30.5500	30.1500	30.2500	-0.982%	25	863	-69.917%
2025-01-28	30.5600	30.6500	30.5500	30.5500	-5.476%	8	855	-70.213%
2025-01-27	31.5200	32.4000	31.0000	32.3200	+13.803%	5	851	-71.844%
2025-01-24	28.2500	28.4000	27.5500	28.4000	+4.604%	8	851	-67.958%
2025-01-23	28.4400	28.4400	27.0200	27.1500	-3.552%	97	849	-66.483%
2025-01-22	26.6000	28.4400	26.4700	28.1500	-10.207%	158	800	-67.673%
2025-01-21	31.9000	32.5900	30.8000	31.3500	-1.724%	84	806	-70.973%
2025-01-17	29.6500	32.0000	29.6500	31.9000	+12.721%	46	814	-71.473%
2025-01-16	28.2500	29.8000	27.3500	28.3000	+1.799%	60	814	-67.845%
2025-01-15	26.9400	28.8700	26.9400	27.8000	+7.253%	20	802	-67.266%
2025-01-14	23.7700	25.9200	23.7700	25.9200	+2.857%	67	800	-64.892%
2025-01-13	24.6600	25.3900	24.1800	25.2000	+2.857%	12	801	-63.889%