Dark

META20261218C530
META Dec 18 2026 530.00 Call (META261218C00530000)
option OPRA

EOD

Sep 17, 2026

161.20+1.961%(+3.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	161.2000	161.2000	161.2000	161.2000	+1.961%	1	958	0.000%
2026-09-16	164.1700	167.0000	158.1000	158.1000	+2.443%	8	958	+1.961%
2026-09-15	162.5500	162.5500	154.3300	154.3300	+2.036%	3	958	+4.452%
2026-09-14	147.0200	151.2500	147.0200	151.2500	+8.579%	6	957	+6.579%
2026-09-11	139.4400	148.0400	139.3000	139.3000	-0.143%	13	957	+15.721%
2026-09-09	136.8000	140.7000	130.6000	139.5000	+31.604%	27	968	+15.556%
2026-09-08	112.8500	113.0000	106.0000	106.0000	+2.913%	24	979	+52.075%
2026-09-04	103.0000	103.0000	103.0000	103.0000	-3.585%	1	980	+56.505%
2026-09-03	101.0000	112.0000	101.0000	106.8300	+16.576%	55	980	+50.894%
2026-09-02	90.5000	91.6400	90.5000	91.6400	+16.000%	4	980	+75.906%
2026-09-01	66.4500	79.0000	66.4500	79.0000	+1.282%	12	978	+104.051%
2026-08-31	74.8000	78.0000	74.8000	78.0000	-3.106%	12	980	+106.667%
2026-08-28	83.0700	83.0700	78.8000	80.5000	+4.072%	8	982	+100.248%
2026-08-27	75.0000	88.0000	75.0000	77.3500	-6.242%	19	982	+108.403%
2026-08-26	92.8000	92.8000	75.3000	82.5000	+7.143%	14	983	+95.394%
2026-08-25	73.4500	77.0000	72.4000	77.0000	+14.413%	18	981	+109.351%
2026-08-24	63.0000	67.3000	63.0000	67.3000	+4.584%	28	981	+139.525%
2026-08-21	64.1000	64.3500	63.6700	64.3500	+8.699%	17	981	+150.505%
2026-08-20	60.4000	60.4000	58.5500	59.2000	-9.618%	65	977	+172.297%
2026-08-19	59.0500	65.5000	59.0500	65.5000	+7.395%	5	975	+146.107%
2026-08-18	66.3500	66.3800	60.9900	60.9900	-20.066%	17	975	+164.306%
2026-08-17	78.0000	78.0000	74.0000	76.3000	-19.515%	11	971	+111.271%
2026-08-14	94.5000	94.8000	94.5000	94.8000	-1.332%	2	971	+70.042%
2026-08-13	93.0000	96.0800	92.0000	96.0800	+14.381%	6	970	+67.777%
2026-08-12	93.5200	93.5200	84.0000	84.0000	-18.288%	19	969	+91.905%
2026-08-11	108.0200	110.4700	102.8000	102.8000	+6.275%	33	964	+56.809%
2026-08-10	104.5000	108.1500	96.7300	96.7300	-1.397%	16	964	+66.649%
2026-08-07	95.5700	100.0000	95.5700	98.1000	+3.263%	4	966	+64.322%
2026-08-06	95.0000	95.0000	95.0000	95.0000	+0.529%	2	968	+69.684%
2026-08-05	102.4800	102.4800	93.0000	94.5000	-1.552%	4	968	+70.582%
2026-08-04	92.7800	95.9900	91.3000	95.9900	-0.888%	10	968	+67.934%
2026-08-03	82.9200	100.0000	82.9200	96.8500	+33.586%	259	964	+66.443%
2026-07-31	71.5000	72.5000	65.0000	72.5000	+15.926%	37	1,147	+122.345%
2026-07-30	57.0000	62.6000	56.8900	62.5400	-35.519%	281	1,137	+157.755%
2026-07-29	101.6500	104.9300	96.9900	96.9900	-5.835%	18	1,096	+66.203%
2026-07-28	103.4400	103.4400	103.0000	103.0000	-22.029%	5	1,096	+56.505%
2026-07-22	132.1000	132.1000	132.1000	132.1000	-26.003%	1	1,100	+22.029%
2026-07-16	178.5200	178.5200	178.5200	178.5200	+7.477%	1	1,100	-9.702%
2026-07-13	166.1000	166.1000	166.1000	166.1000	-1.037%	2	1,100	-2.950%
2026-07-10	167.8400	167.8400	167.8400	167.8400	+37.012%	1	1,100	-3.956%
2026-07-09	104.0200	122.5000	104.0200	122.5000	+8.006%	3	1,100	+31.592%
2026-07-08	113.4200	113.4200	113.4200	113.4200	-1.168%	1	1,101	+42.127%
2026-07-07	118.0000	123.0000	114.4400	114.7600	+2.464%	18	1,100	+40.467%
2026-07-06	110.7500	112.0000	110.7500	112.0000	+10.891%	2	1,103	+43.929%
2026-07-02	101.0000	101.0000	101.0000	101.0000	-18.614%	1	1,104	+59.604%
2026-07-01	109.5800	125.1300	109.5800	124.1000	+40.703%	40	1,104	+29.895%
2026-06-29	88.2000	88.2000	88.2000	88.2000	+11.730%	1	1,109	+82.766%
2026-06-26	75.4500	78.9400	75.4500	78.9400	+10.251%	3	1,108	+104.206%
2026-06-25	72.5100	77.9000	71.6000	71.6000	-11.276%	8	1,108	+125.140%
2026-06-24	80.7000	80.7000	80.7000	80.7000	-4.587%	1	1,107	+99.752%
2026-06-23	84.5800	84.5800	84.5800	84.5800	-1.708%	1	1,107	+90.589%
2026-06-22	91.4400	91.4400	84.0000	86.0500	-9.848%	3	1,108	+87.333%
2026-06-18	88.0700	95.4500	88.0700	95.4500	+4.890%	2	1,109	+68.884%
2026-06-17	92.0000	92.0000	91.0000	91.0000	-16.399%	4	1,109	+77.143%
2026-06-15	108.8500	108.8500	108.8500	108.8500	+19.053%	1	1,109	+48.094%
2026-06-12	91.4300	91.4300	91.4300	91.4300	+2.328%	1	1,109	+76.310%
2026-06-11	87.5000	89.3500	84.1000	89.3500	-14.905%	13	1,108	+80.414%
2026-06-09	109.3500	109.3500	105.0000	105.0000	+1.107%	3	1,105	+53.524%
2026-06-08	106.4400	106.4400	103.8500	103.8500	-5.591%	3	1,105	+55.224%
2026-06-05	103.5000	110.0000	102.2900	110.0000	-19.461%	4	1,103	+46.545%
2026-06-04	143.9000	143.9000	136.5800	136.5800	+8.440%	17	1,103	+18.026%
2026-06-03	125.9500	125.9500	125.9500	125.9500	+7.604%	1	1,102	+27.987%
2026-06-01	139.5000	139.5000	117.0500	117.0500	-17.877%	8	1,102	+37.719%
2026-05-28	142.5300	142.5300	142.5300	142.5300	+8.043%	1	1,102	+13.099%
2026-05-27	122.6800	131.9800	122.6800	131.9200	+18.134%	28	1,102	+22.195%
2026-05-21	111.8300	111.8300	111.6700	111.6700	-16.720%	5	1,102	+44.354%
2026-05-14	134.0900	134.0900	134.0900	134.0900	+4.554%	1	1,101	+20.218%
2026-05-13	123.9500	128.2500	123.9500	128.2500	+0.352%	22	1,102	+25.692%
2026-05-06	127.8000	127.8000	127.8000	127.8000	+7.395%	4	1,102	+26.135%
2026-05-05	119.0000	119.0000	119.0000	119.0000	-5.028%	1	1,102	+35.462%
2026-05-04	125.3000	125.3000	125.3000	125.3000	-3.056%	2	1,102	+28.651%
2026-04-30	118.6100	129.2500	118.6100	129.2500	-26.953%	11	1,100	+24.720%
2026-04-29	177.8600	177.9000	173.8500	176.9400	-0.034%	15	1,097	-8.896%
2026-04-28	177.0000	177.0000	177.0000	177.0000	-3.342%	1	1,107	-8.927%
2026-04-27	183.1200	183.1200	183.1200	183.1200	-3.748%	38	1,108	-11.970%
2026-04-17	191.0500	192.3300	190.2500	190.2500	+4.367%	3	1,121	-15.269%
2026-04-15	182.2900	182.2900	182.2900	182.2900	+6.230%	1	1,121	-11.569%
2026-04-14	162.0100	171.6000	162.0100	171.6000	+15.439%	2	1,122	-6.061%
2026-04-13	147.8700	148.6500	147.5400	148.6500	-3.430%	89	1,175	+8.443%
2026-04-09	146.1300	155.1500	146.1200	153.9300	+8.401%	41	1,175	+4.723%
2026-04-08	142.5000	142.5000	142.0000	142.0000	+39.120%	4	1,194	+13.521%
2026-04-07	102.0700	102.0700	102.0700	102.0700	-2.929%	6	1,195	+57.931%
2026-04-02	105.1500	105.1500	105.1500	105.1500	-7.242%	2	1,187	+53.305%
2026-04-01	109.4300	118.1500	109.4300	113.3600	+6.642%	6	1,187	+42.202%
2026-03-31	96.8700	106.5200	96.8700	106.3000	+26.774%	6	1,189	+51.646%
2026-03-30	83.5000	86.3000	81.1700	83.8500	+6.139%	34	1,189	+92.248%
2026-03-27	88.1000	88.1000	75.8500	79.0000	-14.981%	507	1,176	+104.051%
2026-03-26	106.0000	106.0000	92.6000	92.9200	-23.817%	11	798	+73.483%
2026-03-24	121.9700	121.9700	121.9700	121.9700	-6.893%	5	798	+32.164%
2026-03-23	131.0000	131.0000	131.0000	131.0000	-5.586%	5	798	+23.053%
2026-03-19	138.7500	138.7500	138.7500	138.7500	-4.737%	1	803	+16.180%
2026-03-17	145.6500	145.6500	145.6500	145.6500	+4.559%	1	803	+10.676%
2026-03-13	140.9700	140.9900	139.1500	139.3000	-14.235%	23	803	+15.721%
2026-03-12	162.4200	162.4200	162.4200	162.4200	-5.394%	2	788	-0.751%
2026-03-02	171.6800	171.6800	171.6800	171.6800	+4.194%	2	788	-6.104%
2026-02-27	164.7700	164.7700	164.7700	164.7700	-4.492%	1	788	-2.167%
2026-02-26	169.6000	172.5200	169.6000	172.5200	+9.197%	3	788	-6.562%
2026-02-24	157.9900	157.9900	157.9900	157.9900	-8.012%	1	788	+2.032%
2026-02-20	171.7500	171.7500	171.7500	171.7500	+5.362%	1	787	-6.143%
2026-02-17	160.3600	163.0100	160.3600	163.0100	-10.714%	2	787	-1.110%
2026-02-11	182.5700	182.5700	182.5700	182.5700	+3.875%	1	787	-11.705%
2026-02-06	175.7600	175.7600	175.7600	175.7600	-12.994%	2	787	-8.284%
2026-02-03	201.7900	202.0100	201.7900	202.0100	-6.658%	3	785	-20.202%
2026-02-02	216.4200	216.4200	216.4200	216.4200	-4.345%	1	785	-25.515%
2026-01-30	233.7500	233.7500	226.2500	226.2500	-8.028%	6	785	-28.751%
2026-01-29	237.1000	246.0000	225.7000	246.0000	+32.258%	21	785	-34.472%
2026-01-28	187.1000	187.1000	186.0000	186.0000	-0.800%	2	785	-13.333%
2026-01-27	187.5000	187.5000	187.5000	187.5000	-1.832%	1	785	-14.027%
2026-01-26	191.4700	191.4700	191.0000	191.0000	+5.165%	5	785	-15.602%
2026-01-23	181.6200	181.6200	181.6200	181.6200	+33.544%	1	785	-11.243%
2026-01-20	135.7000	136.0000	135.4500	136.0000	-6.805%	6	785	+18.529%
2026-01-14	145.9300	145.9300	145.9300	145.9300	-4.671%	1	784	+10.464%
2026-01-13	153.0700	153.0800	153.0700	153.0800	-10.938%	2	785	+5.304%
2026-01-09	171.8800	171.8800	171.8800	171.8800	+4.830%	4	785	-6.214%
2026-01-08	164.2400	164.2400	163.9600	163.9600	-3.909%	4	785	-1.683%
2026-01-07	172.1800	173.0100	170.1000	170.6300	-5.807%	32	785	-5.527%
2026-01-05	181.7500	181.7500	180.6000	181.1500	+0.111%	3	778	-11.013%
2025-12-31	180.9500	180.9500	180.9500	180.9500	-2.030%	2	778	-10.915%
2025-12-30	184.7000	184.7000	184.7000	184.7000	+3.196%	1	778	-12.723%
2025-12-29	177.7000	178.9800	176.7500	178.9800	-4.314%	5	778	-9.934%
2025-12-24	187.0500	187.0500	187.0500	187.0500	+2.493%	2	778	-13.820%
2025-12-22	194.0000	194.0000	182.0000	182.5000	-2.977%	5	778	-11.671%
2025-12-19	188.1000	188.1000	188.1000	188.1000	+2.630%	1	778	-14.301%
2025-12-17	183.2800	183.2800	183.2800	183.2800	+3.989%	1	779	-12.047%
2025-12-16	176.2500	176.2500	176.2500	176.2500	-0.424%	2	779	-8.539%
2025-12-15	176.1500	177.8500	176.1500	177.0000	-1.694%	3	779	-8.927%
2025-12-11	180.0500	180.0500	180.0500	180.0500	+0.200%	1	779	-10.469%
2025-12-10	178.5000	179.6900	178.2700	179.6900	-1.862%	13	779	-10.290%
2025-12-09	183.1300	183.1300	183.0000	183.1000	-5.560%	4	779	-11.961%
2025-12-08	194.0000	194.0000	193.8800	193.8800	-1.534%	2	779	-16.856%
2025-12-05	192.7700	197.7500	191.0000	196.9000	+1.000%	11	779	-18.131%
2025-12-04	192.0000	194.9500	192.0000	194.9500	+14.139%	6	779	-17.312%
2025-12-02	173.8100	173.8500	170.8000	170.8000	-1.545%	5	779	-5.621%
2025-12-01	173.4800	173.4800	173.4800	173.4800	-1.320%	1	779	-7.079%
2025-11-28	173.5000	176.0000	173.5000	175.8000	+4.949%	5	779	-8.305%
2025-11-26	167.5100	167.5100	167.5100	167.5100	+2.203%	1	779	-3.767%
2025-11-25	163.9000	163.9000	163.9000	163.9000	+8.759%	1	779	-1.647%
2025-11-24	150.6400	150.7000	150.6400	150.7000	+14.453%	6	778	+6.967%
2025-11-21	132.1000	132.1000	131.6700	131.6700	-2.467%	2	778	+22.427%
2025-11-20	145.8200	145.8200	135.0000	135.0000	+0.223%	4	778	+19.407%
2025-11-19	134.7000	134.7000	134.7000	134.7000	-7.327%	1	778	+19.673%
2025-11-18	134.4600	145.3500	134.4600	145.3500	-3.100%	31	778	+10.905%
2025-11-17	150.0000	150.0000	150.0000	150.0000	-0.392%	2	748	+7.467%
2025-11-13	157.3500	157.3500	148.9500	150.5900	-7.857%	4	748	+7.046%
2025-11-11	159.9000	163.4300	159.9000	163.4300	-3.604%	5	748	-1.364%
2025-11-10	167.8200	170.4800	167.8200	169.5400	+7.644%	7	746	-4.919%
2025-11-07	156.5200	157.5000	148.7200	157.5000	-1.563%	5	744	+2.349%
2025-11-06	162.5000	162.6500	160.0000	160.0000	-8.571%	3	745	+0.750%
2025-11-05	167.0000	175.2000	167.0000	175.0000	+3.673%	7	745	-7.886%
2025-11-04	173.3000	175.5000	168.8000	168.8000	-4.145%	4	745	-4.502%
2025-11-03	189.0500	189.0500	176.1000	176.1000	-5.475%	12	745	-8.461%
2025-10-31	194.0000	194.6900	185.7800	186.3000	-5.909%	18	745	-13.473%
2025-10-30	191.8500	206.7400	188.0000	198.0000	-25.834%	37	737	-18.586%
2025-10-29	266.9700	266.9700	266.9700	266.9700	-0.588%	1	722	-39.619%
2025-10-28	268.1400	268.5500	268.1400	268.5500	-0.178%	2	722	-39.974%
2025-10-27	262.0000	269.0300	262.0000	269.0300	+6.420%	3	722	-40.081%
2025-10-24	251.8500	252.8000	251.8500	252.8000	+6.429%	5	722	-36.234%
2025-10-14	238.6800	238.6800	237.5300	237.5300	-0.008%	2	722	-32.135%
2025-10-10	238.1800	238.1800	237.5500	237.5500	-0.971%	4	723	-32.141%
2025-10-08	239.8800	239.8800	239.8800	239.8800	+0.900%	1	723	-32.800%
2025-10-06	231.0000	240.8000	231.0000	237.7400	-0.590%	14	723	-32.195%
2025-10-03	242.0000	243.1000	239.1500	239.1500	-3.824%	9	713	-32.595%
2025-10-02	248.6600	248.6600	248.6600	248.6600	+2.397%	1	712	-35.173%
2025-10-01	241.0200	242.8400	237.0000	242.8400	-7.122%	6	712	-33.619%
2025-09-26	261.4600	261.4600	261.4600	261.4600	-2.731%	2	709	-38.346%
2025-09-25	268.8000	268.8000	268.8000	268.8000	-5.932%	1	709	-40.030%
2025-09-23	285.7500	285.7500	285.7500	285.7500	-1.483%	1	710	-43.587%
2025-09-16	290.0500	290.0500	290.0500	290.0500	+7.160%	1	710	-44.423%
2025-09-04	270.5900	270.6700	270.5900	270.6700	+6.563%	2	709	-40.444%
2025-09-02	254.0000	254.0000	254.0000	254.0000	-6.813%	2	709	-36.535%
2025-08-26	272.4800	272.5700	272.4800	272.5700	-11.546%	2	709	-40.859%
2025-08-15	308.1500	308.1500	308.1500	308.1500	+8.218%	1	711	-47.688%
2025-08-07	284.7500	284.7500	284.7500	284.7500	-2.114%	1	710	-43.389%
2025-08-06	290.9000	290.9000	290.9000	290.9000	-3.188%	1	710	-44.586%
2025-07-31	299.4500	300.4800	296.6700	300.4800	+22.470%	5	710	-46.353%
2025-07-29	245.3500	245.3500	245.3500	245.3500	+3.262%	1	709	-34.298%
2025-07-16	237.6000	237.6000	237.6000	237.6000	-6.831%	1	709	-32.155%
2025-07-10	255.0200	255.0200	255.0200	255.0200	-2.145%	4	710	-36.789%
2025-07-03	260.6100	260.6100	260.6100	260.6100	+8.837%	1	715	-38.145%
2025-06-18	239.4500	239.4500	239.4500	239.4500	-1.372%	1	718	-32.679%
2025-06-09	242.7800	242.7800	242.7800	242.7800	+0.385%	1	718	-33.602%
2025-06-06	241.8500	241.8500	241.8500	241.8500	+7.441%	2	718	-33.347%
2025-06-04	225.1000	225.1000	225.1000	225.1000	+17.008%	1	718	-28.387%
2025-05-22	192.6500	192.6500	192.3800	192.3800	-5.376%	12	718	-16.208%
2025-05-13	203.3100	203.3100	203.3100	203.3100	+28.393%	1	718	-20.712%
2025-05-09	162.6500	162.6500	158.3500	158.3500	+0.349%	60	718	+1.800%
2025-05-07	157.8000	157.8000	157.8000	157.8000	+1.512%	10	718	+2.155%
2025-05-06	155.4500	155.4500	155.4500	155.4500	-5.731%	15	718	+3.699%
2025-05-05	164.9000	164.9000	164.9000	164.9000	+2.582%	409	718	-2.244%
2025-05-02	160.0600	160.7500	160.0600	160.7500	+10.557%	4	444	+0.280%
2025-05-01	144.5500	145.4000	144.5500	145.4000	+17.495%	5	445	+10.867%
2025-04-30	120.5300	123.7500	120.5300	123.7500	+8.211%	2	449	+30.263%
2025-04-24	113.5000	115.1000	113.5000	114.3600	+4.324%	65	448	+40.958%
2025-04-23	117.0000	117.0000	109.6200	109.6200	+21.395%	60	434	+47.053%
2025-04-21	87.6500	90.3000	87.6300	90.3000	-21.135%	12	422	+78.516%
2025-04-15	114.5000	114.5000	114.5000	114.5000	-4.424%	100	418	+40.786%
2025-04-14	119.2500	119.8000	119.2500	119.8000	-25.125%	2	418	+34.558%
2025-04-09	112.3100	160.0000	112.3100	160.0000	+45.746%	6	417	+0.750%
2025-04-08	109.7800	109.7800	109.7800	109.7800	-7.468%	20	417	+46.839%
2025-04-07	126.0000	126.0000	106.3800	118.6400	+2.852%	89	417	+35.873%
2025-04-04	107.6700	115.3500	107.6700	115.3500	-10.233%	42	366	+39.749%
2025-04-03	128.5000	128.5000	128.5000	128.5000	-20.295%	1	361	+25.447%
2025-04-01	153.6400	161.2200	153.6400	161.2200	-3.455%	5	360	-0.012%
2025-03-21	166.9900	166.9900	166.9900	166.9900	-1.096%	2	362	-3.467%
2025-03-13	176.8400	176.8400	168.8400	168.8400	-10.789%	4	361	-4.525%
2025-03-12	189.2600	189.2600	189.2600	189.2600	+10.873%	1	361	-14.826%
2025-03-10	170.7000	170.7000	170.7000	170.7000	-22.515%	1	360	-5.565%
2025-02-27	220.3000	220.3000	220.3000	220.3000	+1.826%	1	359	-26.827%
2025-02-25	214.3000	216.3500	214.3000	216.3500	-2.895%	8	359	-25.491%
2025-02-24	222.8000	222.8000	222.8000	222.8000	-10.360%	3	364	-27.648%
2025-02-20	248.9900	248.9900	248.5500	248.5500	-13.291%	2	364	-35.144%
2025-02-14	286.6500	286.6500	286.6500	286.6500	+7.319%	2	366	-43.764%
2025-02-10	267.1000	267.1000	267.1000	267.1000	+0.263%	1	366	-39.648%
2025-02-07	266.0500	268.1000	266.0500	266.4000	+3.941%	10	367	-39.489%
2025-02-06	256.3000	256.3000	256.3000	256.3000	-3.290%	1	367	-37.105%
2025-02-05	258.0000	265.0200	258.0000	265.0200	+9.035%	6	367	-39.174%
2025-01-30	256.9500	256.9500	243.0600	243.0600	+4.849%	3	372	-33.679%
2025-01-28	231.8200	231.8200	231.8200	231.8200	+6.320%	1	372	-30.463%
2025-01-27	197.0300	219.5000	197.0300	218.0400	+2.126%	5	373	-26.069%
2025-01-24	206.4300	213.5000	206.4300	213.5000	+14.019%	22	374	-24.496%
2025-01-21	186.5000	187.2500	186.5000	187.2500	+0.998%	14	374	-13.912%
2025-01-16	185.4000	185.4000	185.4000	185.4000	+8.326%	2	374	-13.053%
2025-01-14	171.1500	171.1500	171.1500	171.1500	-5.012%	1	375	-5.814%
2025-01-13	180.1800	180.1800	180.1800	180.1800	-2.553%	1	375	-10.534%
2025-01-08	184.9000	184.9000	184.9000	184.9000	+3.498%	1	375	-12.818%
2025-01-03	178.6500	178.6500	178.6500	178.6500	+1.940%	2	375	-9.768%
2025-01-02	175.2500	175.2500	175.2500	175.2500	-1.837%	2	375	-8.017%
2024-12-23	178.5300	178.5300	178.5300	178.5300	+2.017%	1	375	-9.707%
2024-12-20	177.2600	177.2600	175.0000	175.0000	-11.091%	86	375	-7.886%
2024-12-17	203.7000	203.7000	196.8300	196.8300	-1.585%	49	374	-18.102%
2024-12-16	200.0000	200.0000	200.0000	200.0000	-1.638%	1	374	-19.400%
2024-12-12	203.3300	203.3300	203.3300	203.3300	+4.836%	1	374	-20.720%
2024-12-10	194.0000	194.0000	193.9500	193.9500	+4.612%	2	374	-16.886%
2024-12-09	190.1300	190.1300	185.4000	185.4000	-3.438%	18	374	-13.053%
2024-12-06	192.0000	192.0000	192.0000	192.0000	+2.128%	2	379	-16.042%
2024-12-05	188.0000	188.0000	188.0000	188.0000	+2.519%	17	379	-14.255%
2024-12-03	181.3700	183.3800	181.3700	183.3800	+11.729%	11	379	-12.095%
2024-12-02	164.1300	164.1300	164.1300	164.1300	+9.420%	1	369	-1.785%
2024-11-21	150.0000	150.0000	150.0000	150.0000	+2.648%	10	378	+7.467%
2024-11-15	146.1300	146.1300	146.1300	146.1300	-12.218%	2	378	+10.313%
2024-11-08	166.4700	166.4700	166.4700	166.4700	+7.504%	2	379	-3.166%
2024-11-06	155.0000	155.0000	154.8500	154.8500	+1.176%	2	379	+4.101%
2024-11-04	153.0500	153.0500	153.0500	153.0500	-3.742%	1	379	+5.325%
2024-10-31	157.7500	159.0000	157.7500	159.0000	-10.939%	2	379	+1.384%
2024-10-30	181.8900	181.8900	178.5300	178.5300	+15.054%	4	379	-9.707%
2024-10-24	155.1700	155.1700	155.1700	155.1700	-5.958%	1	381	+3.886%
2024-10-16	166.8300	166.8300	165.0000	165.0000	-5.714%	6	380	-2.303%
2024-10-07	183.6500	183.6500	175.0000	175.0000	+0.952%	6	385	-7.886%
2024-10-04	175.8700	175.8700	173.3500	173.3500	+1.440%	30	386	-7.009%
2024-10-03	170.5100	170.8900	170.1200	170.8900	+3.727%	58	393	-5.670%
2024-10-02	166.0000	166.0000	164.3800	164.7500	+2.712%	4	422	-2.155%
2024-09-30	160.4000	160.4000	160.4000	160.4000	+0.125%	1	423	+0.499%
2024-09-27	160.2000	160.2000	160.2000	160.2000	+0.250%	2	422	+0.624%
2024-09-26	163.9000	163.9000	159.8000	159.8000	-1.163%	14	422	+0.876%
2024-09-25	161.6800	161.6800	161.6800	161.6800	+6.755%	1	424	-0.297%
2024-09-24	153.7200	153.7200	151.4500	151.4500	-3.289%	6	425	+6.438%
2024-09-23	159.9500	161.0000	156.1000	156.6000	+0.192%	31	420	+2.937%
2024-09-20	157.3300	157.9400	156.3000	156.3000	+0.372%	18	440	+3.135%
2024-09-19	146.3000	156.0000	146.3000	155.7200	+10.833%	20	443	+3.519%
2024-09-17	140.5000	140.5000	140.5000	140.5000	+2.682%	1	444	+14.733%
2024-09-16	129.0000	136.9000	126.3000	136.8300	+4.506%	4	444	+17.810%
2024-09-13	130.2000	131.2200	130.2000	130.9300	+0.291%	214	443	+23.119%
2024-09-12	127.9000	130.5700	127.9000	130.5500	+6.138%	5	398	+23.478%
2024-09-11	117.0000	123.0000	117.0000	123.0000	+3.361%	44	401	+31.057%
2024-09-10	124.0000	124.0000	118.0000	119.0000	-0.668%	36	365	+35.462%
2024-09-09	124.0000	124.0000	119.0100	119.8000	-0.167%	40	380	+34.558%
2024-09-06	126.0000	126.0000	120.0000	120.0000	-6.250%	44	352	+34.333%
2024-09-04	125.2000	128.0000	125.2000	128.0000	+2.400%	13	353	+25.938%
2024-09-03	125.0000	127.0000	125.0000	125.0000	-4.580%	23	354	+28.960%
2024-08-30	129.8500	131.0000	129.7800	131.0000	-3.676%	48	361	+23.053%
2024-08-29	136.0000	136.0000	136.0000	136.0000	+6.250%	5	361	+18.529%
2024-08-28	128.0000	128.0000	128.0000	128.0000	-3.030%	1	361	+25.938%
2024-08-27	135.0000	135.0000	132.0000	132.0000	-3.650%	24	361	+22.121%
2024-08-26	137.0000	137.0000	137.0000	137.0000	-1.083%	2	361	+17.664%
2024-08-23	145.5000	145.5000	138.4700	138.5000	-2.465%	44	359	+16.390%
2024-08-22	145.5000	149.0300	142.0000	142.0000	-1.423%	58	375	+13.521%
2024-08-21	139.5000	144.0500	139.5000	144.0500	+3.745%	5	325	+11.906%
2024-08-19	141.5200	141.5200	137.7000	138.8500	-0.680%	9	325	+16.097%
2024-08-16	142.1000	142.5400	139.8000	139.8000	-4.253%	8	325	+15.308%
2024-08-15	147.7300	147.7300	146.0100	146.0100	+4.293%	42	324	+10.403%
2024-08-14	141.7700	143.5000	140.0000	140.0000	-0.050%	33	324	+15.143%
2024-08-13	138.7500	142.9600	138.7500	140.0700	+5.363%	6	314	+15.085%
2024-08-12	132.9400	132.9400	132.9400	132.9400	-0.828%	1	313	+21.258%
2024-08-09	134.1000	134.1000	134.0000	134.0500	+2.720%	6	313	+20.254%
2024-08-08	127.5100	130.5000	127.5100	130.5000	+8.299%	2	313	+23.525%
2024-08-07	130.1000	130.1000	120.5000	120.5000	-3.329%	52	314	+33.776%
2024-08-06	124.6500	124.6500	124.6500	124.6500	+4.977%	3	277	+29.322%
2024-08-02	120.0000	120.0000	117.7600	118.7400	-2.911%	12	274	+35.759%
2024-08-01	132.3400	135.7700	122.3000	122.3000	+25.051%	19	277	+31.807%
2024-07-25	95.0000	98.3000	95.0000	97.8000	-4.818%	3	276	+64.826%
2024-07-24	109.9500	109.9500	102.7500	102.7500	-13.764%	11	276	+56.886%
2024-07-23	120.4000	120.4000	119.1500	119.1500	-0.126%	18	271	+35.292%
2024-07-22	119.3000	119.3000	119.3000	119.3000	+9.550%	4	278	+35.122%
2024-07-18	108.9000	108.9000	108.9000	108.9000	+7.822%	14	278	+48.026%
2024-07-17	109.9000	109.9000	101.0000	101.0000	-13.305%	213	285	+59.604%
2024-07-16	116.5000	116.5000	116.5000	116.5000	-6.800%	1	437	+38.369%
2024-07-15	125.0000	125.0000	125.0000	125.0000	-2.950%	1	436	+28.960%
2024-07-12	125.6000	128.8000	125.6000	128.8000	-4.804%	11	435	+25.155%
2024-07-11	142.4500	142.4500	135.3000	135.3000	-9.456%	4	433	+19.143%
2024-07-10	147.1900	151.7500	147.1900	149.4300	+1.861%	31	432	+7.877%
2024-07-09	149.3500	150.0000	146.7000	146.7000	+0.479%	107	421	+9.884%
2024-07-08	146.3000	148.8500	146.0000	146.0000	-1.017%	26	360	+10.411%
2024-07-05	143.1500	151.0000	143.1500	147.5000	+11.195%	131	346	+9.288%
2024-07-02	130.0000	132.7100	130.0000	132.6500	+3.117%	152	350	+21.523%
2024-07-01	128.2400	128.8700	128.2400	128.6400	-6.681%	8	287	+25.311%
2024-06-28	137.8500	137.8500	134.3500	137.8500	-1.197%	25	289	+16.939%
2024-06-27	139.6300	139.6300	139.5200	139.5200	+3.902%	5	284	+15.539%
2024-06-26	134.2800	134.2800	134.2800	134.2800	+7.977%	4	279	+20.048%
2024-06-21	124.5200	124.5300	124.3600	124.3600	-3.746%	191	275	+29.624%
2024-06-17	129.2000	129.2000	129.2000	129.2000	-1.898%	1	99	+24.768%
2024-06-13	131.7000	131.7000	131.7000	131.7000	-0.977%	1	98	+22.399%
2024-06-12	133.7000	133.7000	133.0000	133.0000	+4.981%	6	98	+21.203%
2024-06-10	126.2800	126.6900	126.2800	126.6900	+1.352%	2	98	+27.240%
2024-06-06	125.5000	125.5000	123.7300	125.0000	+14.364%	3	99	+28.960%
2024-06-03	109.3000	109.3000	109.3000	109.3000	+12.183%	2	100	+47.484%
2024-05-31	104.8600	104.8600	97.4300	97.4300	-13.342%	4	98	+65.452%
2024-05-28	111.3000	112.4300	111.3000	112.4300	+8.628%	7	99	+43.378%
2024-05-21	105.2500	105.2500	103.5000	103.5000	-6.114%	2	104	+55.749%
2024-05-16	110.2400	110.2400	110.2400	110.2400	-2.829%	1	104	+46.226%
2024-05-08	113.4500	113.4500	113.4500	113.4500	+4.245%	1	104	+42.089%
2024-05-07	106.9400	108.8300	106.9400	108.8300	+4.134%	13	104	+48.121%
2024-05-06	103.9700	104.5100	103.9700	104.5100	+7.223%	3	92	+54.244%
2024-05-03	98.0000	98.6400	97.4700	97.4700	+4.806%	10	93	+65.384%
2024-05-02	93.0000	93.0000	93.0000	93.0000	-1.263%	2	92	+73.333%
2024-05-01	94.1900	94.1900	94.1900	94.1900	+6.550%	6	90	+71.143%
2024-04-30	91.1000	91.1000	88.4000	88.4000	-0.383%	7	96	+82.353%
2024-04-29	89.6500	89.6500	88.7400	88.7400	-4.693%	9	89	+81.654%
2024-04-26	93.1100	93.1100	93.1100	93.1100	-1.783%	2	83	+73.129%
2024-04-25	84.4000	97.0000	84.4000	94.8000	-25.938%	9	84	+70.042%
2024-04-24	137.8400	137.8400	128.0000	128.0000	+0.180%	36	82	+25.938%
2024-04-23	127.7700	127.7700	127.7700	127.7700	+8.280%	2	47	+26.164%
2024-04-22	118.0000	118.0000	118.0000	118.0000	-12.104%	15	46	+36.610%
2024-04-18	134.2500	134.2500	134.2500	134.2500	+6.887%	1	31	+20.074%
2024-04-17	125.5500	125.6000	125.5500	125.6000	-5.386%	2	31	+28.344%
2024-04-16	133.3100	133.3100	132.7500	132.7500	-4.152%	2	29	+21.431%
2024-04-15	138.5000	138.5000	138.5000	138.5000	-6.311%	1	28	+16.390%
2024-04-11	147.8300	147.8300	147.8300	147.8300	+0.777%	1	29	+9.044%
2024-04-10	141.1500	146.6900	141.1500	146.6900	-0.785%	17	28	+9.892%
2024-04-08	151.0000	152.1500	147.5000	147.8500	-2.409%	14	12	+9.029%
2024-04-05	149.0000	151.5000	148.5000	151.5000	0.000%	6	3	+6.403%