Dark

META20261218C400
META Dec 18 2026 400.00 Call (META261218C00400000)
option OPRA

EOD

Sep 17, 2026

277.57-2.171%(-6.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	277.5700	277.5700	277.5700	277.5700	-2.171%	1	1,587	0.000%
2026-09-16	283.7300	283.7300	283.7300	283.7300	+4.313%	8	1,587	-2.171%
2026-09-14	259.4800	272.0000	259.4800	272.0000	+4.999%	14	1,579	+2.048%
2026-09-09	250.5000	261.0000	248.0500	259.0500	+16.768%	11	1,569	+7.149%
2026-09-08	222.0000	222.0000	221.8500	221.8500	+8.937%	11	1,574	+25.116%
2026-09-02	201.0000	203.6500	201.0000	203.6500	+14.636%	3	1,573	+36.298%
2026-08-31	177.5500	181.9000	177.5500	177.6500	-3.267%	19	1,574	+56.245%
2026-08-28	185.0500	192.2000	183.0400	183.6500	+1.324%	152	1,565	+51.141%
2026-08-27	194.1000	194.1000	181.2500	181.2500	-1.602%	3	1,534	+53.142%
2026-08-26	173.8500	184.2000	173.7000	184.2000	+3.629%	6	1,534	+50.689%
2026-08-25	173.3600	178.9500	173.3600	177.7500	+9.892%	7	1,534	+56.158%
2026-08-21	162.5000	162.5000	161.7500	161.7500	+5.237%	2	1,535	+71.604%
2026-08-20	153.7000	153.7000	153.7000	153.7000	-1.871%	1	1,537	+80.592%
2026-08-19	150.2800	161.9700	150.2800	156.6300	+0.675%	63	1,537	+77.214%
2026-08-18	156.7300	164.4600	155.5800	155.5800	-11.097%	68	1,529	+78.410%
2026-08-17	188.2700	188.2700	175.0000	175.0000	-8.854%	3	1,531	+58.611%
2026-08-12	192.0000	192.0000	192.0000	192.0000	-12.588%	1	1,530	+44.568%
2026-08-11	219.6500	219.6500	219.6500	219.6500	+8.598%	2	1,529	+26.369%
2026-08-07	202.2600	202.2600	202.2600	202.2600	+7.016%	1	1,529	+37.234%
2026-08-03	189.0000	189.0000	189.0000	189.0000	+16.193%	1	1,530	+46.862%
2026-07-31	163.7000	164.2500	160.0000	162.6600	+7.013%	5	1,530	+70.644%
2026-07-30	142.1300	152.0000	142.1300	152.0000	-30.909%	7	1,530	+82.612%
2026-07-24	220.0000	220.0000	220.0000	220.0000	-7.368%	1	1,528	+26.168%
2026-07-22	237.5000	237.5000	237.5000	237.5000	-12.972%	1	1,527	+16.872%
2026-07-13	272.9000	272.9000	272.9000	272.9000	-4.114%	1	1,527	+1.711%
2026-07-10	285.0000	285.0000	284.6100	284.6100	+30.078%	5	1,527	-2.474%
2026-07-07	218.8000	218.8000	218.8000	218.8000	+1.910%	15	1,528	+26.860%
2026-07-06	213.3100	214.7000	213.3100	214.7000	+5.607%	6	1,529	+29.283%
2026-07-02	203.3000	203.3000	203.3000	203.3000	+17.582%	1	1,531	+36.532%
2026-06-30	171.0000	172.9000	171.0000	172.9000	-4.385%	11	1,531	+60.538%
2026-06-29	182.0000	182.0000	180.8300	180.8300	-6.451%	2	1,542	+53.498%
2026-06-17	200.7500	200.7500	193.3000	193.3000	-9.044%	7	1,537	+43.595%
2026-06-16	212.5200	212.5200	212.5200	212.5200	+3.215%	1	1,537	+30.609%
2026-06-15	205.9000	205.9000	205.9000	205.9000	+13.738%	1	1,537	+34.808%
2026-06-11	178.0000	181.0300	176.3000	181.0300	-4.626%	7	1,538	+53.328%
2026-06-10	204.5300	204.5500	189.8100	189.8100	-9.739%	3	1,536	+46.236%
2026-06-09	210.2900	210.2900	210.2900	210.2900	+1.271%	1	1,535	+31.994%
2026-06-08	207.6500	207.6500	207.6500	207.6500	-0.178%	1	1,536	+33.672%
2026-06-05	201.0000	208.0200	201.0000	208.0200	-17.067%	6	1,536	+33.434%
2026-06-04	250.8300	250.8300	250.8300	250.8300	+10.742%	1	1,532	+10.661%
2026-06-03	226.5000	226.5000	226.5000	226.5000	+0.346%	5	1,532	+22.547%
2026-06-01	224.8000	226.0000	224.8000	225.7200	-6.126%	4	1,527	+22.971%
2026-05-29	240.4500	240.4500	240.4500	240.4500	-3.974%	1	1,524	+15.438%
2026-05-27	224.0000	250.4000	224.0000	250.4000	+16.411%	3	1,523	+10.851%
2026-05-21	212.5000	215.1000	212.5000	215.1000	-3.973%	2	1,522	+29.042%
2026-05-18	224.0000	224.0000	224.0000	224.0000	+3.939%	1	1,522	+23.915%
2026-05-12	215.5100	215.5100	215.5100	215.5100	-0.245%	1	1,523	+28.797%
2026-05-11	215.7300	216.0400	215.4600	216.0400	-6.988%	7	1,523	+28.481%
2026-05-07	232.3700	232.3700	232.2700	232.2700	+0.799%	24	1,520	+19.503%
2026-05-06	216.5500	230.4300	216.5000	230.4300	+5.702%	52	1,532	+20.457%
2026-05-05	219.9400	219.9400	218.0000	218.0000	-5.279%	2	1,492	+27.326%
2026-05-01	228.8300	231.0000	228.8300	230.1500	+2.425%	4	1,490	+20.604%
2026-04-30	223.7600	224.7000	223.7600	224.7000	-22.956%	2	1,490	+23.529%
2026-04-24	291.6500	291.6500	291.6500	291.6500	-0.222%	2	1,488	-4.828%
2026-04-22	292.3000	292.3000	292.3000	292.3000	+0.793%	1	1,490	-5.039%
2026-04-15	290.0000	290.0000	290.0000	290.0000	+3.560%	2	1,491	-4.286%
2026-04-14	280.0300	280.0300	280.0300	280.0300	+10.465%	1	1,491	-0.878%
2026-04-09	246.6000	253.5000	246.6000	253.5000	+1.380%	4	1,491	+9.495%
2026-04-08	227.2500	250.0500	220.7400	250.0500	+18.535%	8	1,495	+11.006%
2026-04-01	210.9500	210.9500	210.9500	210.9500	+7.628%	1	1,493	+31.581%
2026-03-31	176.3800	196.0000	176.3800	196.0000	+16.570%	2	1,494	+41.617%
2026-03-30	168.1400	168.1400	168.1400	168.1400	+6.283%	1	1,494	+65.083%
2026-03-27	163.0000	163.9500	158.2000	158.2000	-11.645%	4	1,494	+75.455%
2026-03-26	191.4500	191.4500	177.5000	179.0500	-18.706%	17	1,494	+55.024%
2026-03-25	220.2500	220.2500	220.2500	220.2500	-3.187%	1	1,505	+26.025%
2026-03-19	235.1300	235.1300	227.5000	227.5000	-4.812%	6	1,505	+22.009%
2026-03-18	241.0000	241.0000	239.0000	239.0000	-5.906%	2	1,511	+16.138%
2026-03-16	254.0000	254.0000	254.0000	254.0000	-4.511%	1	1,512	+9.280%
2026-02-19	259.9500	266.0000	259.9500	266.0000	-1.554%	2	1,512	+4.350%
2026-02-12	270.0000	270.2000	270.0000	270.2000	-3.452%	2	1,512	+2.728%
2026-02-06	279.8600	279.8600	279.8600	279.8600	-4.810%	4	1,513	-0.818%
2026-02-04	294.0000	294.0000	294.0000	294.0000	-14.535%	2	1,513	-5.588%
2026-01-29	352.0000	352.0000	339.8700	344.0000	+17.808%	6	1,515	-19.311%
2026-01-27	292.0000	292.0000	292.0000	292.0000	-1.144%	1	1,518	-4.942%
2026-01-26	295.0000	295.5100	295.0000	295.3800	+2.920%	4	1,518	-6.030%
2026-01-23	280.0000	287.0000	280.0000	287.0000	+12.549%	2	1,520	-3.286%
2026-01-22	255.0000	255.0000	255.0000	255.0000	+9.414%	1	1,520	+8.851%
2026-01-21	233.0600	233.0600	233.0600	233.0600	+0.565%	2	1,521	+19.098%
2026-01-20	227.2000	231.7500	227.2000	231.7500	-6.458%	2	1,519	+19.771%
2026-01-16	247.7500	247.7500	247.7500	247.7500	+2.908%	1	1,520	+12.036%
2026-01-14	240.7500	240.7500	240.7500	240.7500	-7.741%	1	1,520	+15.294%
2026-01-13	260.9500	260.9500	260.9500	260.9500	-4.711%	3	1,519	+6.369%
2026-01-09	273.8500	273.8500	273.8500	273.8500	-0.563%	1	1,522	+1.358%
2026-01-02	275.4000	275.4000	275.4000	275.4000	-4.926%	1	1,522	+0.788%
2025-12-30	289.6700	289.6700	289.6700	289.6700	+2.502%	1	1,523	-4.177%
2025-12-22	282.6000	282.6000	282.6000	282.6000	-3.136%	1	1,524	-1.780%
2025-12-19	291.7500	291.7500	291.7500	291.7500	+0.258%	5	1,525	-4.860%
2025-12-18	282.9000	291.0000	282.9000	291.0000	+3.331%	3	1,530	-4.615%
2025-12-17	281.6200	281.6200	281.6200	281.6200	+2.207%	1	1,531	-1.438%
2025-12-16	275.5400	275.5400	275.5400	275.5400	+0.470%	1	1,532	+0.737%
2025-12-12	267.0000	274.2500	267.0000	274.2500	-1.217%	2	1,531	+1.211%
2025-12-11	273.3000	278.6700	272.6500	277.6300	+0.354%	12	1,533	-0.022%
2025-12-10	276.6500	276.6500	276.6500	276.6500	-2.742%	1	1,531	+0.333%
2025-12-09	282.3000	284.4500	281.4300	284.4500	-2.805%	4	1,531	-2.419%
2025-12-04	292.6600	292.6600	292.6600	292.6600	+6.190%	3	1,528	-5.156%
2025-12-02	275.6000	275.6000	275.6000	275.6000	+11.692%	1	1,525	+0.715%
2025-11-24	242.9500	246.7500	242.9500	246.7500	+13.188%	4	1,524	+12.490%
2025-11-21	218.0000	218.0000	218.0000	218.0000	-2.066%	1	1,521	+27.326%
2025-11-20	234.8500	234.8500	222.6000	222.6000	-0.269%	2	1,520	+24.695%
2025-11-19	223.2000	223.2000	223.2000	223.2000	-5.560%	3	1,520	+24.359%
2025-11-18	225.0000	236.3400	221.0000	236.3400	+2.104%	6	1,523	+17.445%
2025-11-17	238.6500	238.6500	231.4700	231.4700	-4.745%	2	1,520	+19.916%
2025-11-14	236.3200	243.0000	236.3200	243.0000	+0.248%	3	1,521	+14.226%
2025-11-13	244.7500	244.7500	239.7500	242.4000	-0.082%	7	1,518	+14.509%
2025-11-12	250.0000	250.0000	242.6000	242.6000	-4.488%	5	1,518	+14.415%
2025-11-11	257.5400	257.5400	253.0000	254.0000	-4.249%	5	1,508	+9.280%
2025-11-10	263.0200	265.2700	263.0200	265.2700	+5.601%	2	1,508	+4.637%
2025-11-07	242.1800	252.1600	238.4200	251.2000	-4.487%	158	1,508	+10.498%
2025-11-05	263.0000	263.0000	263.0000	263.0000	+0.309%	1	1,648	+5.540%
2025-11-04	265.0000	265.0000	262.1900	262.1900	-7.588%	3	1,647	+5.866%
2025-11-03	281.5000	284.2500	281.5000	283.7200	+0.860%	3	1,643	-2.168%
2025-10-31	295.0000	295.0000	281.0400	281.3000	-6.233%	10	1,643	-1.326%
2025-10-30	309.2500	309.2500	290.1000	300.0000	-20.414%	23	1,640	-7.477%
2025-10-28	376.9500	376.9500	376.9500	376.9500	+0.159%	2	1,626	-26.364%
2025-10-27	377.4500	377.4500	376.3500	376.3500	+3.904%	16	1,641	-26.247%
2025-10-24	360.7900	362.2100	360.7900	362.2100	+2.117%	15	1,641	-23.368%
2025-10-22	354.7000	354.7000	354.7000	354.7000	+1.343%	1	1,626	-21.745%
2025-10-16	350.0000	350.0000	350.0000	350.0000	+6.061%	7	1,625	-20.694%
2025-10-14	330.0000	330.0000	330.0000	330.0000	-3.212%	2	1,618	-15.888%
2025-10-10	340.9500	340.9500	340.9500	340.9500	-1.729%	1	1,616	-18.589%
2025-10-09	348.2000	348.2000	346.9500	346.9500	+0.522%	2	1,617	-19.997%
2025-10-08	345.5000	345.5000	345.1500	345.1500	+2.993%	3	1,616	-19.580%
2025-10-07	337.4100	337.4100	335.1200	335.1200	-1.770%	2	1,617	-17.173%
2025-10-06	328.8000	345.0500	328.8000	341.1600	-1.328%	24	1,617	-18.639%
2025-10-03	345.7500	345.7500	345.7500	345.7500	-7.586%	5	1,613	-19.719%
2025-09-29	374.1300	374.1300	374.1300	374.1300	-5.997%	1	1,613	-25.809%
2025-09-22	398.0000	398.0000	398.0000	398.0000	-1.927%	1	1,612	-30.259%
2025-09-19	405.7200	405.8200	405.7200	405.8200	-0.710%	4	1,612	-31.603%
2025-09-18	408.7200	408.7200	408.7200	408.7200	+4.709%	5	1,612	-32.088%
2025-09-15	388.1000	390.3400	388.1000	390.3400	+2.559%	2	1,617	-28.890%
2025-09-05	380.6000	380.6000	380.6000	380.6000	+1.865%	1	1,617	-27.070%
2025-08-20	373.5600	373.6300	373.5600	373.6300	-4.686%	4	1,617	-25.710%
2025-08-18	392.0000	392.0000	392.0000	392.0000	-5.341%	1	1,613	-29.191%
2025-08-15	414.1200	414.1200	414.1200	414.1200	+4.260%	1	1,614	-32.974%
2025-08-11	397.2000	397.2000	397.2000	397.2000	-0.023%	1	1,614	-30.118%
2025-08-08	397.2900	397.2900	397.2900	397.2900	+0.955%	1	1,614	-30.134%
2025-08-05	393.5300	393.5300	393.5300	393.5300	-1.900%	6	1,615	-29.467%
2025-07-31	401.1500	401.1500	401.1500	401.1500	+21.395%	1	1,621	-30.806%
2025-07-30	330.0000	330.4500	330.0000	330.4500	-2.914%	2	1,622	-16.002%
2025-07-29	340.3700	340.3700	340.3700	340.3700	-2.305%	3	1,621	-18.451%
2025-07-25	348.4000	348.4000	348.4000	348.4000	+2.561%	5	1,621	-20.330%
2025-07-23	339.5800	339.7000	339.5800	339.7000	+1.176%	3	1,616	-18.290%
2025-07-22	335.7500	335.7500	335.7500	335.7500	-10.883%	1	1,617	-17.328%
2025-06-30	376.7500	376.7500	376.7500	376.7500	+1.899%	1	1,617	-26.325%
2025-06-27	367.8000	369.7300	367.8000	369.7300	+2.418%	38	1,617	-24.926%
2025-06-26	361.0000	361.0000	361.0000	361.0000	+5.664%	1	1,617	-23.111%
2025-06-16	338.8100	341.6500	337.5000	341.6500	-0.971%	5	1,618	-18.756%
2025-06-11	345.0000	345.0000	345.0000	345.0000	+6.007%	1	1,618	-19.545%
2025-06-04	322.6200	326.9900	321.8400	325.4500	+4.984%	9	1,619	-14.712%
2025-06-02	310.0000	310.0000	310.0000	310.0000	+10.093%	1	1,623	-10.461%
2025-05-22	281.5800	281.5800	281.5800	281.5800	+0.457%	2	1,624	-1.424%
2025-05-16	282.0800	282.0800	280.3000	280.3000	-1.212%	6	1,626	-0.974%
2025-05-15	294.5300	294.5300	283.7400	283.7400	+2.767%	2	1,628	-2.175%
2025-05-12	276.1000	276.1000	276.1000	276.1000	+7.348%	1	1,629	+0.532%
2025-05-08	257.2000	257.2000	257.2000	257.2000	+3.907%	1	1,628	+7.920%
2025-05-02	239.5000	247.5300	239.5000	247.5300	+9.527%	22	1,628	+12.136%
2025-05-01	226.5000	226.6000	226.0000	226.0000	+15.071%	3	1,636	+22.819%
2025-04-30	196.4000	196.4000	196.4000	196.4000	-5.577%	1	1,638	+41.329%
2025-04-29	205.0000	208.0000	205.0000	208.0000	+1.901%	3	1,639	+33.447%
2025-04-28	199.7000	204.1200	199.7000	204.1200	+3.509%	2	1,642	+35.984%
2025-04-25	197.2000	197.2000	197.2000	197.2000	+9.234%	2	1,642	+40.756%
2025-04-24	180.5300	180.5300	180.5300	180.5300	-3.486%	1	1,643	+53.753%
2025-04-23	187.0500	187.0500	187.0500	187.0500	+14.903%	3	1,644	+48.393%
2025-04-22	159.4400	162.7900	155.0000	162.7900	+5.530%	13	1,645	+70.508%
2025-04-21	154.2600	154.2600	154.2600	154.2600	-7.943%	1	1,656	+79.936%
2025-04-17	169.7000	169.7000	167.5700	167.5700	+2.270%	6	1,654	+65.644%
2025-04-16	174.0000	174.0000	163.8500	163.8500	-15.323%	3	1,654	+69.405%
2025-04-15	193.5000	193.5000	193.5000	193.5000	-5.421%	1	1,655	+43.447%
2025-04-14	204.5900	204.5900	204.5900	204.5900	-1.459%	2	1,654	+35.671%
2025-04-10	232.0000	232.0000	206.8200	207.6200	-6.897%	5	1,656	+33.691%
2025-04-09	223.0000	223.0000	223.0000	223.0000	+28.271%	1	1,653	+24.471%
2025-04-08	196.3000	196.3000	173.8500	173.8500	-3.950%	12	1,654	+59.661%
2025-04-07	159.1700	181.0000	159.1700	181.0000	+2.260%	3	1,665	+53.354%
2025-04-04	170.0000	177.0000	170.0000	177.0000	-11.278%	68	1,666	+56.819%
2025-04-03	203.3200	203.3200	199.4000	199.5000	-9.442%	3	1,689	+39.133%
2025-03-31	220.3000	220.3000	220.3000	220.3000	-5.451%	1	1,688	+25.996%
2025-03-28	242.8800	242.8800	233.0000	233.0000	-12.521%	8	1,687	+19.129%
2025-03-24	268.5000	268.5000	266.1000	266.3500	+9.249%	21	1,683	+4.213%
2025-03-21	243.5200	243.8000	243.5200	243.8000	-1.495%	4	1,684	+13.852%
2025-03-20	247.5000	247.5000	247.5000	247.5000	+2.484%	1	1,684	+12.149%
2025-03-19	241.5000	241.5000	241.5000	241.5000	+2.504%	11	1,684	+14.936%
2025-03-18	240.0000	240.0000	235.6000	235.6000	-11.245%	4	1,673	+17.814%
2025-03-11	261.4500	265.4500	253.0000	265.4500	+5.753%	4	1,674	+4.566%
2025-03-10	255.9000	255.9000	251.0100	251.0100	-11.762%	2	1,678	+10.581%
2025-03-06	286.6700	286.6700	284.4700	284.4700	+1.596%	2	1,679	-2.426%
2025-03-04	280.0000	280.0000	280.0000	280.0000	-6.785%	1	1,679	-0.868%
2025-02-28	300.3800	300.3800	300.3800	300.3800	-1.740%	4	1,680	-7.594%
2025-02-25	305.7000	305.7000	305.7000	305.7000	-10.162%	1	1,682	-9.202%
2025-02-21	340.2800	340.2800	340.2800	340.2800	-3.957%	2	1,683	-18.429%
2025-02-18	354.3000	354.3000	354.3000	354.3000	-5.457%	1	1,683	-21.657%
2025-02-14	374.7500	374.7500	374.7500	374.7500	+1.666%	2	1,684	-25.932%
2025-02-13	368.6100	368.6100	368.6100	368.6100	+0.823%	1	1,685	-24.698%
2025-02-11	365.4000	365.6000	365.4000	365.6000	-0.314%	2	1,685	-24.078%
2025-02-07	366.7500	366.7500	366.7500	366.7500	+4.523%	4	1,687	-24.316%
2025-02-04	350.8300	350.8800	350.8300	350.8800	+1.849%	2	1,688	-20.893%
2025-02-03	344.5100	344.5100	344.5100	344.5100	+3.332%	1	1,688	-19.430%
2025-01-31	347.4500	347.4500	333.4000	333.4000	-1.852%	4	1,688	-16.746%
2025-01-30	339.3300	339.6900	339.3300	339.6900	+3.306%	2	1,689	-18.287%
2025-01-29	328.8200	328.8200	328.8200	328.8200	-0.575%	1	1,689	-15.586%
2025-01-28	323.4700	330.7200	323.4700	330.7200	+24.219%	2	1,689	-16.071%
2025-01-17	266.2400	266.2400	266.2400	266.2400	+6.924%	2	1,688	+4.256%
2025-01-14	249.0000	249.0000	249.0000	249.0000	-5.842%	70	1,688	+11.474%
2025-01-13	262.0000	264.5000	262.0000	264.4500	-1.428%	17	1,758	+4.961%
2025-01-08	268.3500	268.3500	268.2800	268.2800	+9.101%	2	1,767	+3.463%
2024-12-31	245.9000	245.9000	245.9000	245.9000	-3.387%	1	1,766	+12.879%
2024-12-27	254.5200	254.5200	254.5200	254.5200	-10.127%	2	1,766	+9.056%
2024-12-17	283.2000	283.2000	283.2000	283.2000	+3.327%	1	1,767	-1.988%
2024-12-13	274.0800	274.0800	274.0800	274.0800	-5.493%	2	1,768	+1.273%
2024-12-11	290.0100	290.0100	290.0100	290.0100	+3.575%	4	1,769	-4.290%
2024-12-06	280.0000	280.0000	280.0000	280.0000	+26.657%	2	1,773	-0.868%
2024-11-22	221.0700	221.0700	221.0700	221.0700	+0.798%	2	1,774	+25.558%
2024-11-21	219.3200	219.3200	219.3200	219.3200	-0.760%	10	1,785	+26.559%
2024-11-19	221.0000	221.0000	221.0000	221.0000	+1.190%	1	1,785	+25.597%
2024-11-18	218.9500	218.9500	218.4000	218.4000	+0.368%	2	1,786	+27.092%
2024-11-15	216.5000	217.6000	216.5000	217.6000	-8.706%	14	1,785	+27.560%
2024-11-14	238.3500	238.3500	238.3500	238.3500	-4.892%	2	1,781	+16.455%
2024-11-12	250.6100	250.6100	250.6100	250.6100	+1.742%	2	1,781	+10.758%
2024-11-08	245.9500	246.5500	245.9500	246.3200	-2.448%	76	1,781	+12.687%
2024-11-07	252.5000	252.5000	252.5000	252.5000	+10.358%	1	1,800	+9.929%
2024-11-06	223.5000	229.2500	223.5000	228.8000	+1.149%	23	1,801	+21.316%
2024-11-04	226.2000	226.2000	226.2000	226.2000	-2.898%	2	1,809	+22.710%
2024-11-01	236.0000	236.0500	232.9500	232.9500	-0.137%	6	1,809	+19.154%
2024-10-31	236.9900	236.9900	233.2700	233.2700	-8.125%	3	1,810	+18.991%
2024-10-30	257.0000	259.1000	253.9000	253.9000	+6.479%	45	1,810	+9.323%
2024-10-25	239.3000	241.8000	238.4500	238.4500	+3.764%	12	1,812	+16.406%
2024-10-24	231.0000	232.7200	229.8000	229.8000	+0.022%	10	1,812	+20.788%
2024-10-23	230.8300	231.0600	229.6000	229.7500	-5.782%	13	1,812	+20.814%
2024-10-22	243.8500	243.8500	243.8500	243.8500	+2.890%	2	1,817	+13.828%
2024-10-21	237.0000	237.0000	237.0000	237.0000	-8.211%	27	1,817	+17.118%
2024-10-14	258.2000	258.2000	258.2000	258.2000	+1.458%	7	1,817	+7.502%
2024-10-11	250.8800	254.5100	250.8800	254.4900	+1.662%	10	1,824	+9.069%
2024-10-10	251.0000	251.3700	250.3300	250.3300	-4.345%	8	1,829	+10.882%
2024-10-07	261.7000	261.7000	261.7000	261.7000	+1.948%	2	1,834	+6.064%
2024-10-04	250.4300	256.7000	250.4300	256.7000	+4.371%	24	1,836	+8.130%
2024-10-03	245.2100	245.9500	244.2900	245.9500	+3.776%	13	1,848	+12.856%
2024-10-02	237.0000	237.0000	237.0000	237.0000	+0.030%	1	1,861	+17.118%
2024-10-01	236.9300	236.9300	236.9300	236.9300	+1.556%	2	1,862	+17.153%
2024-09-27	233.3000	233.3000	233.3000	233.3000	+1.470%	2	1,862	+18.976%
2024-09-26	229.9100	229.9200	229.8500	229.9200	-4.200%	4	1,863	+20.725%
2024-09-25	235.4000	240.0000	235.4000	240.0000	+5.291%	6	1,863	+15.654%
2024-09-24	227.9400	227.9400	227.9400	227.9400	-1.278%	1	1,869	+21.773%
2024-09-23	231.5500	231.5500	230.8900	230.8900	+0.825%	11	1,869	+20.217%
2024-09-20	229.0000	229.0000	229.0000	229.0000	+0.245%	4	1,880	+21.210%
2024-09-19	224.1900	228.5000	224.1900	228.4400	+7.953%	8	1,881	+21.507%
2024-09-18	212.0000	212.0000	211.6100	211.6100	+1.273%	4	1,882	+31.171%
2024-09-17	211.5000	211.5000	208.9500	208.9500	+2.426%	2	1,883	+32.840%
2024-09-16	204.0000	204.0000	204.0000	204.0000	+2.051%	2	1,884	+36.064%
2024-09-13	199.9000	199.9000	199.9000	199.9000	+3.190%	2	1,884	+38.854%
2024-09-12	191.5200	195.3500	191.5200	193.7200	+5.650%	3	1,885	+43.284%
2024-09-11	183.4100	183.4100	183.3600	183.3600	+1.867%	2	1,885	+51.380%
2024-09-10	180.0000	180.0000	180.0000	180.0000	-3.743%	1	1,883	+54.206%
2024-09-09	187.0000	188.0000	187.0000	187.0000	+4.469%	8	1,882	+48.433%
2024-09-06	190.0000	190.0000	179.0000	179.0000	-8.790%	66	1,882	+55.067%
2024-09-05	196.2500	196.2500	196.2500	196.2500	+1.484%	2	1,880	+41.437%
2024-09-04	193.3800	193.3800	193.3800	193.3800	+1.838%	1	1,882	+43.536%
2024-09-03	192.5000	192.5000	188.5000	189.8900	-2.229%	5	1,883	+46.174%
2024-08-30	195.0800	195.1300	194.2200	194.2200	-0.093%	16	1,880	+42.915%
2024-08-27	194.4000	194.4000	194.4000	194.4000	-5.672%	1	1,880	+42.783%
2024-08-23	214.3000	214.3000	206.0900	206.0900	-1.862%	4	1,881	+34.684%
2024-08-22	218.2000	219.9500	210.0000	210.0000	-0.380%	7	1,880	+32.176%
2024-08-21	209.4500	210.8000	209.4500	210.8000	+1.993%	2	1,880	+31.675%
2024-08-19	204.0500	206.6800	204.0500	206.6800	-1.015%	16	1,879	+34.299%
2024-08-16	208.8000	208.8000	208.8000	208.8000	-2.933%	2	1,894	+32.936%
2024-08-15	215.1100	215.1100	215.1100	215.1100	+3.667%	5	1,894	+29.036%
2024-08-14	207.5000	207.5000	207.5000	207.5000	+0.728%	1	1,899	+33.769%
2024-08-13	206.0000	206.0000	206.0000	206.0000	+5.641%	1	1,898	+34.743%
2024-08-12	195.0000	195.0000	195.0000	195.0000	-0.637%	1	1,898	+42.344%
2024-08-09	195.8000	196.2500	195.8000	196.2500	+4.388%	4	1,897	+41.437%
2024-08-07	188.0000	188.0000	188.0000	188.0000	-0.265%	1	1,898	+47.644%
2024-08-06	182.0000	188.5000	182.0000	188.5000	+9.086%	6	1,898	+47.252%
2024-08-05	152.0000	172.8000	152.0000	172.8000	+0.058%	19	1,894	+60.631%
2024-08-02	168.4700	176.3500	168.4700	172.7000	-4.822%	12	1,892	+60.724%
2024-08-01	201.5000	202.7000	181.1000	181.4500	+9.970%	12	1,892	+52.973%
2024-07-31	165.0000	165.0000	165.0000	165.0000	+4.463%	1	1,896	+68.224%
2024-07-30	160.0600	161.9400	152.7600	157.9500	-1.281%	19	1,897	+75.733%
2024-07-29	160.0000	160.0000	160.0000	160.0000	+1.587%	1	1,884	+73.481%
2024-07-26	155.8100	159.0500	155.8100	157.5000	+1.534%	8	1,883	+76.235%
2024-07-25	151.8000	155.1200	150.0000	155.1200	-1.567%	15	1,884	+78.939%
2024-07-24	160.0000	162.0000	157.2000	157.5900	-12.265%	15	1,885	+76.134%
2024-07-23	179.6200	179.6200	179.6200	179.6200	+1.194%	1	1,888	+54.532%
2024-07-22	177.0000	177.5000	177.0000	177.5000	+5.655%	13	1,887	+56.377%
2024-07-19	170.2500	170.2500	168.0000	168.0000	+1.486%	2	1,887	+65.220%
2024-07-18	165.8500	165.8500	160.5500	165.5400	+7.389%	12	1,888	+67.675%
2024-07-17	167.0000	167.0000	154.1500	154.1500	-13.641%	14	1,891	+80.065%
2024-07-16	181.0000	181.0000	176.8000	178.5000	-2.459%	15	1,887	+55.501%
2024-07-15	183.0000	183.0000	183.0000	183.0000	-2.087%	1	1,897	+51.678%
2024-07-12	189.0000	189.0000	186.9000	186.9000	-4.311%	2	1,896	+48.513%
2024-07-11	199.0000	199.0000	195.3200	195.3200	-10.547%	3	1,894	+42.110%
2024-07-10	218.0000	218.3500	218.0000	218.3500	+3.151%	8	1,893	+27.122%
2024-07-08	211.6800	211.6800	211.6800	211.6800	-0.531%	1	1,901	+31.127%
2024-07-05	203.0100	212.8100	203.0100	212.8100	+11.035%	10	1,900	+30.431%
2024-07-02	191.6600	191.6600	191.6600	191.6600	-0.177%	1	1,901	+44.824%
2024-07-01	192.0000	192.0000	192.0000	192.0000	-4.927%	5	1,905	+44.568%
2024-06-28	201.9500	201.9500	201.9500	201.9500	-0.732%	2	1,905	+37.445%
2024-06-27	202.8600	204.5600	202.0000	203.4400	+3.785%	12	1,904	+36.438%
2024-06-25	196.0200	196.0200	196.0200	196.0200	+4.807%	1	1,915	+41.603%
2024-06-24	187.0300	187.0300	187.0300	187.0300	-0.197%	1	1,915	+48.409%
2024-06-21	187.4000	187.4000	187.4000	187.4000	-1.808%	2	1,914	+48.116%
2024-06-20	191.2400	191.2400	190.8500	190.8500	+0.447%	3	1,914	+45.439%
2024-06-18	191.9900	191.9900	187.1200	190.0000	-3.953%	15	1,909	+46.089%
2024-06-17	186.5000	197.8200	186.5000	197.8200	+3.031%	3	1,909	+40.314%
2024-06-14	192.0000	192.0000	192.0000	192.0000	-1.417%	1	1,910	+44.568%
2024-06-12	193.3000	194.7600	192.4500	194.7600	+0.252%	24	1,910	+42.519%
2024-06-11	194.2700	194.2700	194.2700	194.2700	+5.011%	1	1,897	+42.878%
2024-06-07	186.5300	186.5300	185.0000	185.0000	-0.270%	28	1,898	+50.038%
2024-06-06	187.4000	187.4000	183.5000	185.5000	+1.923%	6	1,888	+49.633%
2024-06-05	172.5000	182.0000	172.5000	182.0000	+8.333%	14	1,886	+52.511%
2024-06-04	168.0000	168.0000	167.0000	168.0000	+0.060%	5,037	1,876	+65.220%
2024-06-03	166.5000	167.9000	166.5000	167.9000	+8.477%	5	5,353	+65.319%
2024-05-31	155.8000	155.8000	153.1100	154.7800	-5.766%	14	5,349	+79.332%
2024-05-30	163.9400	164.2500	163.0000	164.2500	-2.667%	302	5,345	+68.992%
2024-05-29	168.7500	168.7500	168.7500	168.7500	-1.712%	5	5,645	+64.486%
2024-05-28	169.5000	171.6900	169.5000	171.6900	+2.349%	2	5,645	+61.669%
2024-05-24	172.7000	172.7000	167.7500	167.7500	+4.936%	16	5,646	+65.466%
2024-05-23	163.5000	163.5000	159.8600	159.8600	-2.077%	2	5,644	+73.633%
2024-05-22	163.2500	163.2500	163.2500	163.2500	+1.536%	1	5,644	+70.028%
2024-05-21	162.5000	162.5000	160.0000	160.7800	-1.862%	16	5,643	+72.640%
2024-05-20	165.0000	165.0000	163.8300	163.8300	-1.123%	2	5,629	+69.426%
2024-05-17	165.6900	165.6900	165.6900	165.6900	-1.668%	2	5,627	+67.524%
2024-05-16	170.6000	170.6000	168.5000	168.5000	-3.333%	4	5,627	+64.730%
2024-05-15	169.0000	174.3100	169.0000	174.3100	+4.066%	3	5,628	+59.239%
2024-05-14	167.5000	167.5000	167.5000	167.5000	+1.731%	2	5,627	+65.713%
2024-05-13	164.8000	164.8000	164.0000	164.6500	-3.854%	303	5,627	+68.582%
2024-05-09	171.0300	171.2500	171.0300	171.2500	+0.884%	8	5,327	+62.085%
2024-05-08	169.1800	170.0000	167.9200	169.7500	+0.832%	12	5,320	+63.517%
2024-05-07	160.8800	168.3500	160.8800	168.3500	+6.787%	26	5,315	+64.877%
2024-05-06	155.6000	157.6500	155.6000	157.6500	+2.744%	12	5,303	+76.067%
2024-05-03	149.0000	153.4400	149.0000	153.4400	+3.676%	18	5,303	+80.898%
2024-05-02	143.2000	148.0000	143.2000	148.0000	+0.217%	2	5,296	+87.547%
2024-05-01	140.8000	154.4300	140.8000	147.6800	+5.712%	22	5,295	+87.954%
2024-04-30	143.5000	145.1700	137.9500	139.7000	+0.504%	16	5,294	+98.690%
2024-04-29	146.0000	146.0000	139.0000	139.0000	-6.886%	18	5,293	+99.691%
2024-04-26	147.0000	151.3500	141.6000	149.2800	+2.669%	10,098	5,292	+85.939%
2024-04-25	130.8000	149.9500	129.3000	145.4000	-23.272%	92	788	+90.901%
2024-04-24	197.8000	197.8000	185.7000	189.5000	-1.302%	84	736	+46.475%
2024-04-23	189.8100	192.0000	189.8100	192.0000	+7.895%	2	669	+44.568%
2024-04-19	178.0700	178.0700	177.9500	177.9500	-9.223%	2	668	+55.982%
2024-04-16	194.0000	196.0300	194.0000	196.0300	+1.255%	33	668	+41.596%
2024-04-15	208.0000	208.0000	193.6000	193.6000	-4.631%	15	663	+43.373%
2024-04-12	205.9800	205.9800	203.0000	203.0000	-2.810%	54	651	+36.734%
2024-04-11	209.2800	209.4100	208.8700	208.8700	-0.916%	152	639	+32.891%
2024-04-10	210.8000	210.8000	210.8000	210.8000	+3.257%	1	633	+31.675%
2024-04-09	200.2500	206.0000	200.2500	204.1500	-3.703%	10	633	+35.964%
2024-04-08	218.0000	218.0000	211.0000	212.0000	-1.633%	2,001	630	+30.929%
2024-04-05	215.9000	215.9000	215.5200	215.5200	0.000%	4	2	+28.791%