Dark

META20261218C470
META Dec 18 2026 470.00 Call (META261218C00470000)
option OPRA

EOD

Jul 23, 2026

158.13-12.199%(-21.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	158.1300	158.1300	158.1300	158.1300	-12.199%	4	2,105	0.000%
2026-07-22	180.0400	180.1000	180.0400	180.1000	-7.679%	4	2,109	-12.199%
2026-07-20	195.0800	195.0800	195.0800	195.0800	-11.729%	2	2,112	-18.941%
2026-07-16	221.0000	221.0000	221.0000	221.0000	-1.655%	3	2,110	-28.448%
2026-07-15	230.6700	230.6700	224.7200	224.7200	+2.706%	2	2,113	-29.632%
2026-07-13	218.8000	218.8000	218.8000	218.8000	+2.219%	1	2,113	-27.729%
2026-07-10	218.0500	218.0500	214.0500	214.0500	+35.560%	2	2,114	-26.125%
2026-07-09	157.6500	157.9000	157.6500	157.9000	-0.095%	6	2,114	+0.146%
2026-07-08	158.0500	158.0500	158.0500	158.0500	+10.524%	5	2,108	+0.051%
2026-07-02	148.8700	148.8700	143.0000	143.0000	-16.129%	11	2,107	+10.580%
2026-07-01	170.5000	170.5000	170.5000	170.5000	+36.948%	5	2,107	-7.255%
2026-06-29	124.5000	124.5000	124.5000	124.5000	+6.775%	1	2,112	+27.012%
2026-06-26	116.6000	116.6000	116.6000	116.6000	-15.046%	1	2,113	+35.617%
2026-06-18	134.4900	137.2500	126.8200	137.2500	+3.859%	30	2,099	+15.213%
2026-06-17	138.1500	138.1500	132.1500	132.1500	+5.678%	2	2,099	+19.659%
2026-06-12	126.9500	126.9500	125.0500	125.0500	+1.708%	3	2,099	+26.453%
2026-06-11	123.5500	123.5500	122.9500	122.9500	-26.562%	3	2,099	+28.613%
2026-06-01	167.4200	167.4200	167.4200	167.4200	+2.996%	3	2,099	-5.549%
2026-05-26	162.5500	162.5500	162.5500	162.5500	-6.527%	1	2,099	-2.719%
2026-05-15	169.4500	173.9000	169.4500	173.9000	+1.311%	2	2,100	-9.068%
2026-05-06	164.1600	171.6500	164.1600	171.6500	+5.391%	2	2,100	-7.876%
2026-05-05	162.8700	162.8700	162.8700	162.8700	-29.797%	1	2,099	-2.910%
2026-04-22	232.0000	232.0000	232.0000	232.0000	+1.217%	5	2,099	-31.841%
2026-04-21	229.2100	229.2100	229.2100	229.2100	-0.148%	1	2,095	-31.011%
2026-04-15	225.0000	229.5500	225.0000	229.5500	+19.557%	2	2,095	-31.113%
2026-04-09	189.6900	192.0000	189.6900	192.0000	+30.719%	5	2,097	-17.641%
2026-04-02	146.8800	146.8800	146.8800	146.8800	+32.623%	4	2,098	+7.659%
2026-03-27	123.9700	123.9700	110.7500	110.7500	-13.477%	4	2,098	+42.781%
2026-03-26	131.7000	131.7000	128.0000	128.0000	-22.046%	2	2,096	+23.539%
2026-03-20	164.2000	164.2000	164.2000	164.2000	-10.003%	5	2,096	-3.697%
2026-03-13	182.4500	182.4500	182.4500	182.4500	-16.038%	1	2,101	-13.330%
2026-03-10	217.3000	217.3000	217.3000	217.3000	+0.332%	1	2,102	-27.230%
2026-03-03	216.5800	216.5800	216.5800	216.5800	+6.900%	1	2,105	-26.988%
2026-02-18	202.5500	202.6000	202.5500	202.6000	-6.204%	2	2,105	-21.950%
2026-02-12	216.0000	216.0000	216.0000	216.0000	-5.076%	1	2,106	-26.792%
2026-02-11	227.5500	227.5500	227.5500	227.5500	-22.272%	1	2,107	-30.508%
2026-01-29	277.0000	292.7500	275.4500	292.7500	+23.560%	17	2,107	-45.985%
2026-01-26	227.0500	236.9300	227.0500	236.9300	+31.613%	2	2,116	-33.259%
2026-01-21	180.0200	180.0200	180.0200	180.0200	+2.098%	1	2,117	-12.160%
2026-01-20	176.3200	176.3200	176.3200	176.3200	-8.897%	1	2,118	-10.316%
2026-01-14	193.5400	193.5400	193.5400	193.5400	-10.638%	1	2,118	-18.296%
2026-01-12	216.5800	216.5800	216.5800	216.5800	-0.833%	2	2,119	-26.988%
2026-01-07	218.4000	218.4000	218.4000	218.4000	-2.976%	1	2,121	-27.596%
2026-01-05	225.1000	225.1000	225.1000	225.1000	-2.592%	1	2,121	-29.751%
2025-12-30	231.0900	231.0900	231.0900	231.0900	+3.391%	1	2,121	-31.572%
2025-12-29	223.5100	223.5100	223.5100	223.5100	-2.525%	2	2,121	-29.251%
2025-12-26	229.3000	229.3000	229.3000	229.3000	-1.588%	5	2,119	-31.038%
2025-12-24	233.0000	233.0000	233.0000	233.0000	-1.229%	7	2,131	-32.133%
2025-12-22	235.9000	235.9000	235.9000	235.9000	+2.392%	1	2,132	-32.967%
2025-12-19	228.2500	230.3900	228.2500	230.3900	+3.658%	23	2,132	-31.364%
2025-12-16	222.2600	222.2600	222.2600	222.2600	+0.981%	1	2,153	-28.854%
2025-12-15	220.1000	220.1000	220.1000	220.1000	-1.851%	1	2,153	-28.155%
2025-12-11	224.2500	224.2500	224.2500	224.2500	+1.655%	22	2,132	-29.485%
2025-12-10	220.6000	220.6000	220.6000	220.6000	-3.335%	1	2,132	-28.318%
2025-12-09	227.2500	228.2100	227.2500	228.2100	-4.274%	2	2,131	-30.709%
2025-12-08	238.4000	238.4000	238.4000	238.4000	-0.836%	1	2,133	-33.670%
2025-12-05	234.1200	240.4100	233.9000	240.4100	+1.460%	17	2,134	-34.225%
2025-12-04	236.5600	238.4000	233.3800	236.9500	+11.401%	10	2,134	-33.264%
2025-12-03	216.7000	218.2000	212.7000	212.7000	-3.076%	4	2,139	-25.656%
2025-12-02	216.6400	219.4500	216.0000	219.4500	+4.163%	5	2,137	-27.943%
2025-11-26	210.6800	210.6800	210.6800	210.6800	-0.152%	1	2,137	-24.943%
2025-11-25	204.6600	211.0000	202.7500	211.0000	+9.525%	7	2,137	-25.057%
2025-11-24	191.4000	192.6500	190.2000	192.6500	+8.682%	7	2,138	-17.919%
2025-11-21	172.6700	177.2600	170.1400	177.2600	+2.226%	5	2,133	-10.792%
2025-11-20	182.7300	182.7300	171.7600	173.4000	-0.914%	7	2,131	-8.806%
2025-11-19	170.0000	175.0000	168.4500	175.0000	-4.041%	13	2,127	-9.640%
2025-11-18	174.0000	182.3700	171.6500	182.3700	+1.260%	9	2,120	-13.292%
2025-11-17	186.7000	186.7000	180.1000	180.1000	-3.250%	2	2,117	-12.199%
2025-11-14	180.0000	186.1500	180.0000	186.1500	-0.417%	2	2,116	-15.052%
2025-11-13	192.2000	192.2000	186.9300	186.9300	-7.689%	3	2,115	-15.407%
2025-11-11	202.5000	202.5000	202.5000	202.5000	-3.915%	1	2,115	-21.911%
2025-11-10	208.7000	211.0000	208.7000	210.7500	+8.556%	5	2,114	-24.968%
2025-11-07	187.3500	194.1400	187.3500	194.1400	-2.638%	5	2,111	-18.548%
2025-11-06	199.4000	199.4000	199.4000	199.4000	-7.869%	2	2,108	-20.697%
2025-11-05	209.0600	217.4100	209.0600	216.4300	+3.903%	18	2,108	-26.937%
2025-11-04	208.4900	208.4900	208.3000	208.3000	-3.269%	10	2,091	-24.085%
2025-11-03	232.5500	232.5500	215.3400	215.3400	-5.924%	19	2,068	-26.567%
2025-10-31	233.0000	235.0000	227.7500	228.9000	-8.634%	12	2,068	-30.917%
2025-10-30	239.7000	253.1000	231.0000	250.5300	-20.580%	20	2,062	-36.882%
2025-10-27	316.2300	316.2300	315.4500	315.4500	+5.206%	16	2,061	-49.872%
2025-10-24	299.2000	299.8400	299.2000	299.8400	-0.053%	15	2,061	-47.262%
2025-10-22	300.0000	300.0000	300.0000	300.0000	+3.366%	2	2,047	-47.290%
2025-10-16	290.2300	290.2300	290.2300	290.2300	+0.690%	1	2,047	-45.516%
2025-10-13	288.2400	288.2400	288.2400	288.2400	-3.615%	1	2,046	-45.139%
2025-10-10	299.0500	299.0500	299.0500	299.0500	+2.449%	4	2,047	-47.123%
2025-10-09	291.9000	291.9000	291.9000	291.9000	+4.436%	4	2,047	-45.827%
2025-10-07	282.3000	282.3000	279.5000	279.5000	-2.545%	23	2,042	-43.424%
2025-10-06	278.2000	286.8000	278.2000	286.8000	-9.100%	13	2,042	-44.864%
2025-09-25	315.5100	315.5100	315.5100	315.5100	-8.015%	3	2,042	-49.881%
2025-09-22	343.0000	343.0000	343.0000	343.0000	+9.020%	1	2,042	-53.898%
2025-09-04	314.6200	314.6200	314.6200	314.6200	-2.700%	2	2,041	-49.739%
2025-08-25	323.1500	323.3500	323.1500	323.3500	+12.157%	7	2,043	-51.096%
2025-07-29	294.6300	294.6300	288.3000	288.3000	+0.611%	2	2,050	-45.151%
2025-07-23	286.5500	286.5500	286.5500	286.5500	-1.799%	1	2,051	-44.816%
2025-07-02	291.8000	291.8000	291.8000	291.8000	-3.696%	1	2,052	-45.809%
2025-06-26	303.0000	303.0000	303.0000	303.0000	+11.123%	1	2,053	-47.812%
2025-06-20	272.6700	272.6700	272.6700	272.6700	+0.209%	2	2,054	-42.007%
2025-06-05	272.1000	272.1000	272.1000	272.1000	+10.220%	2	2,054	-41.885%
2025-06-02	246.8700	246.8700	246.8700	246.8700	-1.704%	1	2,054	-35.946%
2025-05-13	243.0000	251.6400	243.0000	251.1500	+27.487%	15	2,054	-37.038%
2025-05-07	194.0300	197.0000	194.0300	197.0000	+8.242%	2	2,055	-19.731%
2025-05-01	185.5000	185.5000	182.0000	182.0000	+20.005%	19	2,056	-13.115%
2025-04-30	149.9000	151.6600	149.9000	151.6600	-3.549%	4	2,073	+4.266%
2025-04-25	156.2500	158.0200	156.2500	157.2400	+21.187%	8	2,076	+0.566%
2025-04-22	129.7500	129.7500	129.7500	129.7500	+10.916%	1	2,080	+21.873%
2025-04-21	116.7500	116.9800	115.6800	116.9800	-12.877%	26	2,081	+35.177%
2025-04-16	133.8900	134.2700	133.8900	134.2700	-9.222%	2	2,089	+17.770%
2025-04-15	147.9100	147.9100	147.9100	147.9100	-7.999%	1	2,089	+6.910%
2025-04-14	160.7700	160.7700	160.7700	160.7700	-7.921%	2	2,090	-1.642%
2025-04-10	174.6000	174.6000	174.6000	174.6000	+29.333%	1	2,092	-9.433%
2025-04-08	135.0000	135.0000	135.0000	135.0000	+6.719%	1	2,092	+17.133%
2025-04-07	126.5000	126.5000	126.5000	126.5000	-6.088%	12	2,096	+25.004%
2025-04-04	134.7000	134.7000	134.7000	134.7000	-27.875%	2	2,096	+17.394%
2025-03-28	192.3800	192.3800	186.7600	186.7600	-14.054%	6	2,097	-15.330%
2025-03-24	224.2000	224.2000	217.3000	217.3000	+9.350%	11	2,099	-27.230%
2025-03-19	198.7200	198.7200	198.7200	198.7200	-7.313%	1	2,099	-20.426%
2025-03-17	214.4000	214.4000	214.4000	214.4000	+0.047%	1	2,100	-26.245%
2025-03-14	214.8000	214.8000	214.3000	214.3000	+1.723%	4	2,101	-26.211%
2025-03-11	210.7000	213.7600	210.3000	210.6700	+3.447%	422	2,102	-24.939%
2025-03-10	205.0100	205.0100	200.0100	203.6500	-3.620%	39	2,175	-22.352%
2025-03-07	211.3000	211.3000	211.3000	211.3000	-20.204%	2	2,194	-25.163%
2025-03-03	264.9500	265.0000	264.8000	264.8000	+3.843%	12	2,195	-40.283%
2025-02-25	246.4200	255.5000	246.4200	255.0000	-13.559%	22	2,190	-37.988%
2025-02-19	290.0700	295.0000	290.0700	295.0000	-9.194%	11	2,204	-46.397%
2025-02-14	318.0000	324.8700	318.0000	324.8700	+4.122%	6	2,206	-51.325%
2025-02-11	311.9600	312.0100	311.9600	312.0100	+1.171%	2	2,206	-49.319%
2025-02-07	312.2200	312.2200	308.4000	308.4000	+5.375%	4	2,205	-48.726%
2025-02-03	292.9200	293.0000	292.2400	292.6700	+1.812%	28	2,205	-45.970%
2025-01-31	291.8700	291.8700	287.4600	287.4600	+6.467%	42	2,216	-44.991%
2025-01-29	270.0000	270.0000	270.0000	270.0000	+10.856%	2	2,236	-41.433%
2025-01-24	243.5600	243.5600	243.5600	243.5600	+4.286%	2	2,236	-35.076%
2025-01-22	233.5500	233.5500	233.5500	233.5500	+5.084%	1	2,237	-32.293%
2025-01-17	222.2500	222.2500	222.2500	222.2500	0.000%	2	2,239	-28.850%
2025-01-16	222.2500	222.2500	222.2500	222.2500	+2.113%	1	2,239	-28.850%
2025-01-13	217.6500	217.6500	217.6500	217.6500	-3.899%	1	2,239	-27.347%
2025-01-06	226.4800	226.4800	226.4800	226.4800	+2.452%	1	2,239	-30.179%
2024-12-19	220.1500	221.0600	218.5000	221.0600	-3.585%	6	2,239	-28.467%
2024-12-13	226.6500	229.2800	226.6500	229.2800	-4.502%	24	2,240	-31.032%
2024-12-11	239.9800	242.0600	239.9800	240.0900	+3.872%	4	2,241	-34.137%
2024-12-06	231.1400	231.1400	231.1400	231.1400	+3.604%	40	2,240	-31.587%
2024-12-04	224.0000	224.0000	220.0000	223.1000	+2.523%	22	2,260	-29.121%
2024-12-03	217.6100	217.6100	217.6100	217.6100	+14.159%	1	2,261	-27.333%
2024-11-29	190.6200	190.6200	190.6200	190.6200	+5.472%	2	2,262	-17.044%
2024-11-25	180.7300	180.7300	180.7300	180.7300	-0.221%	1	2,262	-12.505%
2024-11-22	181.1300	181.1300	181.1300	181.1300	-0.176%	4	2,262	-12.698%
2024-11-21	181.4500	181.4500	181.4500	181.4500	-9.207%	2	2,264	-12.852%
2024-11-13	199.8500	199.8500	199.8500	199.8500	-0.503%	1	2,264	-20.876%
2024-11-12	202.1700	202.1700	200.8600	200.8600	+0.631%	2	2,264	-21.274%
2024-11-11	195.0000	199.6000	195.0000	199.6000	-1.310%	2	2,263	-20.777%
2024-11-08	202.0800	202.2500	201.7000	202.2500	+8.737%	10	2,264	-21.815%
2024-11-06	183.9000	186.0000	183.9000	186.0000	-1.914%	6	2,267	-14.984%
2024-10-31	190.2000	190.2000	189.6300	189.6300	-9.510%	3	2,271	-16.611%
2024-10-30	213.8000	213.8000	209.5600	209.5600	+6.918%	4	2,270	-24.542%
2024-10-28	196.0000	196.0000	196.0000	196.0000	-1.403%	1	2,271	-19.321%
2024-10-22	198.7900	198.7900	198.7900	198.7900	+0.096%	1	2,271	-20.454%
2024-10-18	198.6000	198.6000	198.6000	198.6000	-0.366%	2	2,271	-20.378%
2024-10-17	199.3300	199.3300	199.3300	199.3300	-5.567%	1	2,271	-20.669%
2024-10-14	216.2500	216.2500	211.0800	211.0800	+0.995%	2	2,271	-25.085%
2024-10-11	209.0000	209.0000	209.0000	209.0000	+1.015%	2	2,270	-24.340%
2024-10-10	206.9000	206.9000	206.9000	206.9000	+2.390%	2	2,270	-23.572%
2024-10-03	202.4500	202.4500	201.8500	202.0700	+2.976%	3	2,269	-21.745%
2024-10-02	196.2300	196.2300	196.2300	196.2300	-1.885%	1	2,269	-19.416%
2024-10-01	200.0000	200.0000	200.0000	200.0000	+4.937%	1	2,270	-20.935%
2024-09-27	190.5900	190.5900	190.5900	190.5900	-0.992%	2	2,271	-17.031%
2024-09-25	192.5000	192.5000	192.5000	192.5000	+1.358%	1	2,272	-17.855%
2024-09-23	189.9200	189.9200	189.9200	189.9200	+2.715%	1	2,273	-16.739%
2024-09-20	185.8000	185.8000	184.9000	184.9000	+0.282%	12	2,274	-14.478%
2024-09-19	186.2000	187.1900	184.3800	184.3800	+25.429%	72	2,274	-14.237%
2024-09-10	151.5000	151.5000	147.0000	147.0000	+0.533%	2	2,317	+7.571%
2024-09-09	150.6900	150.6900	146.2200	146.2200	+1.542%	7	2,319	+8.145%
2024-09-06	143.5000	144.0000	142.7300	144.0000	-4.459%	8	2,319	+9.813%
2024-09-04	150.9000	150.9000	150.7200	150.7200	-2.943%	2	2,320	+4.916%
2024-09-03	155.2900	155.2900	155.2900	155.2900	-3.065%	1	2,321	+1.829%
2024-08-30	160.2000	160.2000	160.2000	160.2000	-2.377%	2	2,321	-1.292%
2024-08-29	164.1000	164.1000	164.1000	164.1000	+4.456%	1	2,321	-3.638%
2024-08-28	157.2000	157.2000	157.1000	157.1000	-2.682%	3	2,322	+0.656%
2024-08-27	161.4300	161.4300	161.4300	161.4300	+1.210%	1	2,324	-2.044%
2024-08-26	160.0000	160.0000	159.5000	159.5000	-4.674%	2	2,324	-0.859%
2024-08-23	167.3200	167.3200	167.3200	167.3200	-4.005%	2	2,324	-5.492%
2024-08-21	174.3000	174.3000	174.3000	174.3000	+4.465%	2	2,324	-9.277%
2024-08-20	168.5000	168.5000	166.8500	166.8500	-5.734%	5	2,324	-5.226%
2024-08-15	177.0000	177.0000	177.0000	177.0000	+2.907%	1	2,329	-10.661%
2024-08-14	171.0200	172.5000	171.0200	172.0000	+3.902%	23	2,330	-8.064%
2024-08-13	163.2600	165.5400	163.2600	165.5400	+3.102%	4	2,309	-4.476%
2024-08-12	158.4000	160.7800	158.4000	160.5600	+0.438%	7	2,311	-1.513%
2024-08-09	159.8600	159.8600	159.8600	159.8600	+1.177%	4	2,312	-1.082%
2024-08-08	158.0000	158.0000	158.0000	158.0000	+7.213%	3	2,312	+0.082%
2024-08-07	147.3700	147.3700	147.3700	147.3700	+0.766%	1	2,313	+7.301%
2024-08-06	146.2500	146.2500	146.2500	146.2500	+6.752%	1	2,312	+8.123%
2024-08-05	134.0000	138.8000	133.7500	137.0000	-5.517%	6	2,317	+15.423%
2024-08-02	145.0000	145.0000	140.0000	145.0000	+0.104%	8	2,314	+9.055%
2024-08-01	158.9500	165.2000	144.8500	144.8500	+10.573%	64	2,313	+9.168%
2024-07-31	130.0000	131.5000	129.8000	131.0000	+4.183%	23	2,323	+20.710%
2024-07-30	129.0000	129.0000	124.4600	125.7400	-1.233%	12	2,320	+25.760%
2024-07-29	127.7800	130.5000	127.3100	127.3100	-1.003%	18	2,318	+24.209%
2024-07-26	124.0000	128.6000	124.0000	128.6000	+6.123%	14	2,314	+22.963%
2024-07-25	126.7500	126.7500	120.9000	121.1800	-3.825%	18	2,319	+30.492%
2024-07-24	132.4000	132.4000	126.0000	126.0000	-12.158%	14	2,313	+25.500%
2024-07-23	143.3300	143.4400	143.3300	143.4400	+2.165%	2	2,310	+10.241%
2024-07-22	140.4000	140.4000	140.4000	140.4000	+1.007%	1	2,309	+12.628%
2024-07-19	139.0000	139.0000	134.7000	139.0000	+2.659%	4	2,310	+13.763%
2024-07-18	131.8500	135.4000	126.9800	135.4000	+9.556%	55	2,310	+16.787%
2024-07-17	134.5000	134.5000	122.8900	123.5900	-16.307%	18	2,293	+27.947%
2024-07-15	154.9000	154.9000	147.0000	147.6700	-4.483%	13	2,287	+7.083%
2024-07-12	152.5000	154.7500	152.5000	154.6000	-7.823%	12	2,283	+2.283%
2024-07-11	167.7200	167.7200	167.7200	167.7200	-7.055%	2	2,284	-5.718%
2024-07-10	175.3000	180.4500	175.3000	180.4500	+1.376%	2	2,286	-12.369%
2024-07-09	178.0000	178.0000	178.0000	178.0000	+2.234%	5	2,286	-11.163%
2024-07-08	176.3500	176.3500	174.1100	174.1100	+2.963%	7	2,291	-9.178%
2024-07-05	169.0000	178.4600	169.0000	169.1000	+11.309%	17	2,290	-6.487%
2024-07-01	149.3500	151.9200	149.3500	151.9200	-8.011%	5	2,292	+4.088%
2024-06-28	166.0000	166.0000	160.3700	165.1500	-0.121%	5	2,293	-4.251%
2024-06-27	165.3500	165.3500	165.3500	165.3500	+2.137%	2	2,294	-4.366%
2024-06-26	161.8900	161.8900	161.8900	161.8900	+7.783%	1	2,294	-2.323%
2024-06-24	158.1500	158.1500	150.2000	150.2000	+0.704%	7	2,295	+5.280%
2024-06-21	152.2500	152.2500	149.1500	149.1500	-2.516%	4	2,292	+6.021%
2024-06-20	153.0000	153.0000	153.0000	153.0000	0.000%	1	2,290	+3.353%
2024-06-18	154.0000	154.0000	153.0000	153.0000	-3.834%	4	2,290	+3.353%
2024-06-17	159.1000	159.1000	159.1000	159.1000	+1.616%	1	2,290	-0.610%
2024-06-13	156.9500	156.9500	156.5700	156.5700	-0.930%	5	2,290	+0.996%
2024-06-12	156.5500	158.6000	156.5500	158.0400	+1.133%	14	2,288	+0.057%
2024-06-11	156.2700	156.2700	156.2700	156.2700	+1.944%	1	2,284	+1.190%
2024-06-10	150.4000	153.2900	150.4000	153.2900	+3.080%	7	2,284	+3.157%
2024-06-07	149.8000	149.8000	148.7100	148.7100	-1.484%	6	2,283	+6.334%
2024-06-06	148.1100	152.0000	148.1100	150.9500	+4.103%	7	2,284	+4.757%
2024-06-05	143.8500	145.0000	142.0000	145.0000	+8.875%	7	2,285	+9.055%
2024-06-04	133.1800	133.1800	133.1800	133.1800	+7.049%	8	2,292	+18.734%
2024-05-31	127.0000	127.0000	120.7500	124.4100	-2.805%	20	2,292	+27.104%
2024-05-30	132.0000	132.0000	128.0000	128.0000	-5.535%	10	2,295	+23.539%
2024-05-29	135.5000	135.5000	135.5000	135.5000	-1.812%	20	2,290	+16.701%
2024-05-28	138.0000	138.0000	138.0000	138.0000	+3.681%	5	2,270	+14.587%
2024-05-24	138.8500	138.8500	133.1000	133.1000	+4.803%	18	2,267	+18.805%
2024-05-23	132.2000	132.2000	127.0000	127.0000	-1.550%	4	2,266	+24.512%
2024-05-22	131.6800	131.6800	129.0000	129.0000	+1.671%	2	2,266	+22.581%
2024-05-21	129.3700	129.3700	126.8800	126.8800	-3.879%	7	2,266	+24.630%
2024-05-20	133.1000	133.1000	132.0000	132.0000	+1.266%	2	2,260	+19.795%
2024-05-17	130.3500	130.3500	130.3500	130.3500	-3.086%	2	2,258	+21.312%
2024-05-16	135.8200	135.8200	134.5000	134.5000	-1.067%	7	2,257	+17.569%
2024-05-15	134.1000	135.9500	134.1000	135.9500	+3.739%	3	2,257	+16.315%
2024-05-13	135.6100	135.6100	131.0500	131.0500	-3.569%	6	2,257	+20.664%
2024-05-10	133.9800	135.9000	133.9800	135.9000	-0.911%	6	2,255	+16.358%
2024-05-09	137.4800	137.8200	137.1500	137.1500	+0.846%	4	2,254	+15.297%
2024-05-08	136.0000	136.0000	136.0000	136.0000	+2.742%	1	2,251	+16.272%
2024-05-07	129.0000	135.0000	129.0000	132.3700	+11.189%	4	2,251	+19.461%
2024-05-03	120.6000	120.6000	119.0500	119.0500	+3.522%	14	2,249	+32.827%
2024-05-02	111.1000	115.0000	111.1000	115.0000	-2.460%	6	2,245	+37.504%
2024-05-01	117.9000	117.9000	117.9000	117.9000	+5.835%	3	2,242	+34.122%
2024-04-30	111.4300	111.4300	109.5400	111.4000	-2.281%	8	2,242	+41.948%
2024-04-29	114.0000	114.0000	114.0000	114.0000	-2.146%	3	2,246	+38.711%
2024-04-26	114.6500	118.6500	114.0000	116.5000	-3.639%	10,016	2,243	+35.734%
2024-04-25	102.8500	120.9000	101.3900	120.9000	-22.500%	42	5,476	+30.794%
2024-04-24	149.0000	156.0000	149.0000	156.0000	+5.763%	6	5,466	+1.365%
2024-04-22	142.9100	147.5000	140.7500	147.5000	-1.667%	5,452	5,465	+7.207%
2024-04-19	150.0000	150.0000	150.0000	150.0000	-14.320%	1	13	+5.420%
2024-04-11	175.0700	175.0700	175.0700	175.0700	+2.741%	10	14	-9.676%
2024-04-09	170.4000	170.4000	170.4000	170.4000	-6.630%	1	9	-7.201%
2024-04-08	182.5000	182.5000	182.5000	182.5000	+2.528%	4	8	-13.353%
2024-04-05	175.6500	178.0000	175.6500	178.0000	0.000%	8	4	-11.163%