Dark

META20270115C400
META Jan 15 2027 400.00 Call (META270115C00400000)
option OPRA

EOD

Jul 23, 2026

220.00-8.333%(-20.00)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	222.0000	227.2900	220.0000	220.0000	-8.333%	17	444	0.000%
2026-07-22	240.0000	240.0000	240.0000	240.0000	-8.222%	1	444	-8.333%
2026-07-21	261.5000	261.5000	261.5000	261.5000	+7.613%	1	443	-15.870%
2026-07-17	250.0000	250.0000	243.0000	243.0000	-14.391%	3	444	-9.465%
2026-07-16	283.8500	283.8500	283.8500	283.8500	-2.691%	2	442	-22.494%
2026-07-15	291.7000	291.7000	291.7000	291.7000	+7.007%	1	444	-24.580%
2026-07-13	278.3700	278.3700	272.6000	272.6000	-3.675%	12	444	-19.296%
2026-07-10	276.0000	288.0000	276.0000	283.0000	+17.257%	18	441	-22.261%
2026-07-09	241.3500	241.3500	241.3500	241.3500	+10.195%	10	455	-8.846%
2026-07-08	219.0200	219.0200	219.0200	219.0200	-1.939%	1	455	+0.447%
2026-07-07	225.0000	225.0000	222.9200	223.3500	+6.601%	9	456	-1.500%
2026-07-06	209.5200	209.5200	209.5200	209.5200	+3.212%	1	458	+5.002%
2026-07-02	208.4100	208.4100	203.0000	203.0000	-12.500%	5	454	+8.374%
2026-07-01	227.0000	241.0000	227.0000	232.0000	+29.681%	12	454	-5.172%
2026-06-30	178.9000	178.9000	178.9000	178.9000	+6.806%	1	459	+22.974%
2026-06-25	171.0000	171.0000	167.1400	167.5000	-5.899%	5	459	+31.343%
2026-06-24	183.3000	183.3000	178.0000	178.0000	-3.261%	6	461	+23.596%
2026-06-23	182.9000	184.0000	182.9000	184.0000	+2.222%	2	461	+19.565%
2026-06-22	190.9000	190.9000	180.0000	180.0000	-8.629%	5	461	+22.222%
2026-06-18	194.1000	197.0000	194.1000	197.0000	+1.546%	5	456	+11.675%
2026-06-17	198.8200	198.8200	194.0000	194.0000	-8.706%	5	456	+13.402%
2026-06-16	212.5000	212.5000	212.5000	212.5000	+0.005%	2	456	+3.529%
2026-06-15	209.8600	212.4900	209.8600	212.4900	+4.562%	2	456	+3.534%
2026-06-09	213.3800	213.4300	203.2200	203.2200	-1.206%	13	458	+8.257%
2026-06-08	206.5700	206.5700	205.7000	205.7000	-2.024%	3	457	+6.952%
2026-06-05	228.0000	228.0000	202.0000	209.9500	-17.081%	37	455	+4.787%
2026-06-04	250.1300	253.2000	247.4500	253.2000	+9.696%	5	472	-13.112%
2026-06-03	230.8000	231.6000	230.8000	230.8200	+4.628%	5	477	-4.688%
2026-06-02	219.8400	220.6100	219.8400	220.6100	+0.277%	2	477	-0.277%
2026-06-01	225.7000	225.7000	220.0000	220.0000	-8.823%	7	477	0.000%
2026-05-29	241.2900	241.2900	241.2900	241.2900	-2.733%	1	477	-8.823%
2026-05-27	246.3500	253.1000	246.3500	248.0700	+9.263%	14	476	-11.315%
2026-05-26	226.1500	227.0400	224.0500	227.0400	+1.634%	3	486	-3.101%
2026-05-21	223.6600	223.6600	223.3900	223.3900	+2.005%	2	489	-1.518%
2026-05-19	219.0000	219.0000	219.0000	219.0000	-2.411%	3	489	+0.457%
2026-05-18	224.4100	224.4100	224.4100	224.4100	-3.996%	1	493	-1.965%
2026-05-15	233.7500	233.7500	233.7500	233.7500	-2.482%	10	493	-5.882%
2026-05-14	239.0300	239.7000	239.0300	239.7000	+3.766%	5	499	-8.219%
2026-05-13	231.0000	231.0000	231.0000	231.0000	+4.454%	1	497	-4.762%
2026-05-12	213.0000	221.1500	213.0000	221.1500	+1.111%	4	497	-0.520%
2026-05-11	220.0000	220.0000	218.7200	218.7200	-3.859%	5	497	+0.585%
2026-05-08	232.1500	235.0000	227.2500	227.5000	+0.842%	8	498	-3.297%
2026-05-06	221.8500	225.6000	220.7000	225.6000	+2.206%	4	493	-2.482%
2026-05-05	220.4000	220.7300	220.4000	220.7300	-4.405%	3	491	-0.331%
2026-05-04	230.9000	230.9000	230.9000	230.9000	-0.474%	2	491	-4.721%
2026-05-01	232.0000	232.0000	232.0000	232.0000	-1.461%	1	490	-5.172%
2026-04-30	227.8700	235.4400	223.0000	235.4400	-18.912%	22	490	-6.558%
2026-04-29	288.9600	290.3500	288.9600	290.3500	+0.190%	2	491	-24.229%
2026-04-28	289.8000	289.8000	289.8000	289.8000	-2.091%	1	493	-24.086%
2026-04-27	291.5000	297.7700	291.5000	295.9900	+0.264%	7	493	-25.673%
2026-04-24	295.2100	295.2100	295.2100	295.2100	-2.368%	1	497	-25.477%
2026-04-17	302.6000	304.6600	302.3700	302.3700	+3.198%	12	498	-27.241%
2026-04-16	290.8500	293.0000	290.8500	293.0000	+0.315%	6	510	-24.915%
2026-04-15	291.3300	293.1500	291.3300	292.0800	+2.812%	4	516	-24.678%
2026-04-14	262.0000	284.6000	262.0000	284.0900	+11.543%	4	518	-22.560%
2026-04-13	252.7900	255.8500	251.3000	254.6900	+1.571%	33	515	-13.620%
2026-04-10	257.5000	257.5000	250.0000	250.7500	-1.439%	4	528	-12.263%
2026-04-09	248.3500	256.2500	248.3500	254.4100	+4.661%	4	527	-13.525%
2026-04-08	223.8900	249.6500	218.1500	243.0800	+23.862%	81	527	-9.495%
2026-04-07	196.2500	196.2500	196.2500	196.2500	-5.490%	1	530	+12.102%
2026-04-06	207.3700	207.6500	207.3700	207.6500	-1.741%	4	531	+5.948%
2026-04-01	208.2000	215.0000	208.2000	211.3300	+5.428%	5	533	+4.103%
2026-03-31	187.2200	201.5000	184.3700	200.4500	+16.055%	28	530	+9.753%
2026-03-30	170.3600	172.7200	166.0800	172.7200	+6.617%	115	523	+27.374%
2026-03-27	172.5300	172.5300	160.3200	162.0000	-10.075%	155	413	+35.802%
2026-03-26	193.3000	194.3500	180.1300	180.1500	-20.404%	33	367	+22.120%
2026-03-25	226.3300	226.3300	226.3300	226.3300	+1.411%	1	345	-2.797%
2026-03-24	222.0000	223.5300	219.2000	223.1800	-2.588%	9	344	-1.425%
2026-03-23	231.0000	233.3500	228.0000	229.1100	+4.331%	20	351	-3.976%
2026-03-20	228.4500	228.4500	218.0000	219.6000	-5.439%	47	365	+0.182%
2026-03-19	232.7100	235.0000	230.8500	232.2300	-8.750%	14	359	-5.266%
2026-03-17	254.5000	254.5000	254.5000	254.5000	+2.209%	7	359	-13.556%
2026-03-16	249.0000	249.0000	249.0000	249.0000	+3.534%	1	352	-11.647%
2026-03-13	245.0000	245.0000	239.5000	240.5000	-8.294%	60	351	-8.524%
2026-03-12	266.8800	266.8800	262.2500	262.2500	-0.285%	10	399	-16.111%
2026-03-06	263.0000	263.0000	263.0000	263.0000	-8.965%	4	400	-16.350%
2026-03-05	288.9000	288.9000	288.9000	288.9000	+0.750%	1	404	-23.849%
2026-03-04	282.9000	291.2500	282.9000	286.7500	+2.411%	7	403	-23.278%
2026-03-03	280.0000	280.0000	280.0000	280.0000	+6.061%	4	403	-21.429%
2026-02-27	269.9300	269.9300	264.0000	264.0000	-3.144%	2	399	-16.667%
2026-02-25	272.5700	272.5700	272.5700	272.5700	+2.428%	1	401	-19.287%
2026-02-23	268.2000	268.2000	266.1000	266.1100	-6.299%	3	401	-17.327%
2026-02-20	284.0000	284.0000	284.0000	284.0000	+7.604%	1	400	-22.535%
2026-02-18	263.9300	263.9300	263.9300	263.9300	+0.968%	1	399	-16.645%
2026-02-17	261.4000	261.4000	261.4000	261.4000	-4.442%	1	400	-15.838%
2026-02-13	273.5500	273.5500	273.5500	273.5500	-0.317%	5	399	-19.576%
2026-02-12	284.8000	284.8000	273.7500	274.4200	-6.021%	3	399	-19.831%
2026-02-11	292.0000	292.0000	292.0000	292.0000	-0.314%	4	398	-24.658%
2026-02-10	297.7500	297.7500	292.9200	292.9200	+1.938%	10	398	-24.894%
2026-02-09	287.3500	287.3500	287.3500	287.3500	+1.069%	1	403	-23.438%
2026-02-06	281.0000	285.7000	280.6000	284.3100	-5.548%	15	402	-22.620%
2026-02-05	301.0500	301.0500	301.0100	301.0100	+2.734%	2	404	-26.913%
2026-02-04	300.0000	302.0000	292.0000	293.0000	-10.605%	8	406	-24.915%
2026-02-02	330.0000	330.0000	327.5000	327.7600	-1.862%	5	413	-32.878%
2026-01-30	339.0000	339.0000	333.9800	333.9800	-6.448%	4	412	-34.128%
2026-01-29	350.0000	357.0000	337.0000	357.0000	+19.799%	22	415	-38.375%
2026-01-27	293.2500	298.0000	293.2500	298.0000	+0.553%	8	419	-26.174%
2026-01-26	297.3000	297.3000	296.3600	296.3600	+4.077%	7	414	-25.766%
2026-01-23	287.0000	289.7000	284.7500	284.7500	+6.968%	6	412	-22.739%
2026-01-22	255.0000	266.2000	255.0000	266.2000	+10.296%	3	411	-17.355%
2026-01-21	230.1200	241.3500	230.1200	241.3500	+4.075%	3	412	-8.846%
2026-01-20	233.4900	233.4900	231.9000	231.9000	-6.492%	3	415	-5.132%
2026-01-16	249.0000	252.7000	248.0000	248.0000	+0.226%	7	409	-11.290%
2026-01-15	245.5500	249.1000	241.3700	247.4400	+1.743%	6	409	-11.090%
2026-01-14	251.0600	251.0600	243.2000	243.2000	-4.534%	42	409	-9.539%
2026-01-13	255.5600	255.5600	254.7500	254.7500	-8.347%	6	433	-13.641%
2026-01-09	278.6800	278.6800	277.9500	277.9500	+3.423%	6	427	-20.849%
2026-01-08	268.7500	268.7500	268.7500	268.7500	-2.680%	1	426	-18.140%
2026-01-07	276.1500	276.1500	276.1500	276.1500	-2.582%	2	425	-20.333%
2026-01-06	281.1600	283.4700	280.9000	283.4700	-0.450%	8	425	-22.390%
2025-12-31	287.4000	288.0000	284.7500	284.7500	-2.255%	3	420	-22.739%
2025-12-30	284.0000	295.0000	284.0000	291.3200	+2.896%	13	420	-24.482%
2025-12-29	282.8000	283.1200	282.8000	283.1200	-1.776%	2	419	-22.294%
2025-12-26	288.2400	288.2400	288.2400	288.2400	-0.744%	1	419	-23.675%
2025-12-23	290.1000	290.4000	290.1000	290.4000	+1.627%	2	420	-24.242%
2025-12-22	287.8700	287.8700	285.7500	285.7500	-3.024%	2	420	-23.010%
2025-12-19	294.6600	294.6600	294.6600	294.6600	+0.560%	1	421	-25.338%
2025-12-18	286.0000	293.0200	286.0000	293.0200	+8.711%	3	422	-24.920%
2025-12-15	269.5400	269.5400	269.5400	269.5400	-1.545%	2	425	-18.379%
2025-12-12	273.7700	273.7700	273.7700	273.7700	-1.287%	1	427	-19.641%
2025-12-10	277.3400	277.3400	277.3400	277.3400	-3.187%	1	426	-20.675%
2025-12-09	286.4700	286.4700	286.4700	286.4700	-3.669%	5	425	-23.203%
2025-12-08	297.3800	297.3800	297.3800	297.3800	-0.208%	2	425	-26.021%
2025-12-05	298.2000	298.2000	293.3200	298.0000	-0.050%	3	423	-26.174%
2025-12-04	292.9500	298.1500	292.9500	298.1500	+7.986%	10	422	-26.212%
2025-12-03	274.2800	276.1000	274.2800	276.1000	+0.062%	7	431	-20.319%
2025-12-02	275.9300	275.9300	275.9300	275.9300	+1.073%	1	435	-20.270%
2025-12-01	275.4100	275.4100	273.0000	273.0000	-1.015%	5	434	-19.414%
2025-11-28	275.8000	275.8000	275.8000	275.8000	+3.451%	2	435	-20.232%
2025-11-26	267.8300	269.6500	266.6000	266.6000	+0.301%	18	422	-17.479%
2025-11-25	255.3300	265.8000	255.3300	265.8000	+7.177%	18	422	-17.231%
2025-11-24	234.0500	248.4000	234.0500	248.0000	+7.592%	105	412	-11.290%
2025-11-21	232.3000	232.3000	226.3100	230.5000	+1.430%	5	333	-4.555%
2025-11-20	233.4000	233.4000	222.4500	227.2500	+1.906%	11	330	-3.190%
2025-11-19	225.9500	225.9500	223.0000	223.0000	-6.105%	3	331	-1.345%
2025-11-18	228.2000	239.4000	224.4000	237.5000	+1.504%	9	328	-7.368%
2025-11-17	242.0000	243.3700	232.8500	233.9800	-2.508%	8	321	-5.975%
2025-11-14	240.0000	240.0000	240.0000	240.0000	-1.271%	2	321	-8.333%
2025-11-13	246.7000	246.7000	243.0900	243.0900	-0.767%	2	321	-9.499%
2025-11-12	259.1000	259.1000	244.9700	244.9700	-5.853%	8	322	-10.193%
2025-11-11	262.8000	262.8000	258.5500	260.2000	-2.910%	9	316	-15.450%
2025-11-10	259.3000	268.0000	259.3000	268.0000	+6.097%	6	311	-17.910%
2025-11-07	245.0500	254.6300	240.6000	252.6000	-1.846%	15	306	-12.906%
2025-11-06	263.5000	263.5000	257.3500	257.3500	-6.808%	3	306	-14.513%
2025-11-05	264.6500	276.1500	264.6500	276.1500	+4.984%	5	307	-20.333%
2025-11-04	264.0000	264.0000	263.0400	263.0400	-5.040%	5	302	-16.363%
2025-11-03	288.0000	290.4500	277.0000	277.0000	-2.482%	18	285	-20.578%
2025-10-31	299.8000	299.8000	284.0500	284.0500	-4.921%	16	285	-22.549%
2025-10-30	295.0000	309.2900	291.5800	298.7500	-21.070%	55	279	-26.360%
2025-10-27	378.5000	378.5000	378.5000	378.5000	+3.557%	1	243	-41.876%
2025-10-23	365.5000	365.5000	365.5000	365.5000	+6.451%	1	243	-39.808%
2025-10-17	338.0000	343.3500	338.0000	343.3500	+0.837%	20	242	-35.925%
2025-10-16	349.6000	349.6000	340.5000	340.5000	-3.541%	20	222	-35.389%
2025-10-15	353.0000	353.0000	353.0000	353.0000	+4.438%	5	237	-37.677%
2025-10-10	338.0000	338.0000	338.0000	338.0000	-0.295%	5	237	-34.911%
2025-10-08	339.0000	339.0000	339.0000	339.0000	-1.022%	1	232	-35.103%
2025-10-07	343.2800	343.2800	341.6700	342.5000	+2.560%	10	226	-35.766%
2025-10-06	333.9500	333.9500	333.9500	333.9500	-4.340%	1	226	-34.122%
2025-10-01	345.0000	349.2000	345.0000	349.1000	-4.761%	5	225	-36.981%
2025-09-30	366.3500	366.5500	366.3500	366.5500	-2.063%	2	224	-39.981%
2025-09-25	374.2700	374.2700	374.2700	374.2700	-3.772%	1	225	-41.219%
2025-09-23	388.9400	388.9400	388.9400	388.9400	-2.433%	2	225	-43.436%
2025-09-19	398.6400	398.6400	398.6400	398.6400	-2.908%	1	225	-44.812%
2025-09-18	410.5800	410.5800	410.5800	410.5800	+5.507%	13	224	-46.417%
2025-09-08	387.1000	389.1500	387.1000	389.1500	+1.233%	6	224	-43.467%
2025-09-05	384.4100	384.4100	384.4100	384.4100	+6.249%	1	226	-42.769%
2025-09-02	356.1600	361.8000	356.1600	361.8000	-5.769%	2	227	-39.193%
2025-08-25	383.9500	383.9500	383.9500	383.9500	+2.894%	2	229	-42.701%
2025-08-20	373.1500	373.1500	373.1500	373.1500	-5.479%	2	227	-41.042%
2025-08-18	394.7800	394.7800	394.7800	394.7800	-5.648%	1	227	-44.273%
2025-08-13	418.4100	418.4100	418.4100	418.4100	+5.007%	5	227	-47.420%
2025-08-08	396.7100	398.4600	392.9500	398.4600	+4.309%	22	222	-44.787%
2025-08-01	393.5000	393.5000	382.0000	382.0000	-6.315%	4	202	-42.408%
2025-07-31	400.0000	408.2300	400.0000	407.7500	+24.314%	4	202	-46.045%
2025-07-30	335.6000	335.6000	328.0000	328.0000	-7.384%	3	205	-32.927%
2025-07-28	354.1500	354.1500	354.1500	354.1500	+5.656%	1	203	-37.879%
2025-07-17	335.1900	335.1900	335.1900	335.1900	-2.843%	1	202	-34.366%
2025-07-16	345.0000	345.0000	345.0000	345.0000	-1.785%	1	202	-36.232%
2025-07-15	351.2700	351.2700	351.2700	351.2700	-1.880%	2	203	-37.370%
2025-07-07	358.0000	358.0000	358.0000	358.0000	+1.193%	2	205	-38.547%
2025-07-02	353.7800	353.7800	353.7800	353.7800	-1.605%	1	207	-37.814%
2025-06-26	359.5500	359.5500	359.5500	359.5500	+2.802%	1	208	-38.812%
2025-06-25	349.7500	349.7500	349.7500	349.7500	+8.544%	1	209	-37.098%
2025-06-23	322.2200	322.2200	322.2200	322.2200	-6.012%	2	210	-31.724%
2025-06-16	342.8300	342.8300	342.8300	342.8300	+3.262%	1	210	-35.828%
2025-06-13	332.0000	332.0000	332.0000	332.0000	-2.782%	2	210	-33.735%
2025-06-11	346.3700	346.3700	340.2700	341.5000	+1.531%	33	211	-35.578%
2025-06-09	340.8000	340.8000	336.3500	336.3500	-1.074%	3	210	-34.592%
2025-06-06	338.4500	340.0000	336.6500	340.0000	+3.684%	10	209	-35.294%
2025-06-05	327.9200	327.9200	327.9200	327.9200	+5.441%	2	210	-32.910%
2025-06-03	310.6700	311.9200	310.6700	311.0000	+4.749%	4	212	-29.260%
2025-06-02	293.8600	296.9000	293.8600	296.9000	+2.510%	20	210	-25.901%
2025-05-30	289.6100	289.8800	289.6100	289.6300	-0.093%	20	210	-24.041%
2025-05-28	290.0000	290.0000	289.9000	289.9000	+2.420%	2	200	-24.112%
2025-05-27	283.2400	283.2400	283.0500	283.0500	+2.592%	2	201	-22.275%
2025-05-23	273.9000	275.9000	273.9000	275.9000	-5.003%	4	203	-20.261%
2025-05-21	288.7500	290.4300	288.7500	290.4300	+1.195%	2	203	-24.250%
2025-05-19	287.0000	287.0000	287.0000	287.0000	+2.153%	3	202	-23.345%
2025-05-16	280.9500	280.9500	280.9500	280.9500	-7.689%	2	199	-21.694%
2025-05-14	304.3500	304.3500	304.3500	304.3500	+0.595%	1	199	-27.715%
2025-05-13	301.2000	302.5500	301.2000	302.5500	+6.158%	9	198	-27.285%
2025-05-12	268.9500	285.0000	268.9500	285.0000	+15.783%	6	197	-22.807%
2025-05-09	246.1500	246.1500	246.1500	246.1500	-1.540%	4	199	-10.624%
2025-05-08	250.0000	250.0000	250.0000	250.0000	+3.391%	1	201	-12.000%
2025-05-07	241.8000	241.8000	241.8000	241.8000	-3.183%	2	201	-9.016%
2025-05-02	243.5600	249.7500	243.5600	249.7500	+8.493%	4	201	-11.912%
2025-05-01	233.0000	233.0000	230.2000	230.2000	+15.737%	13	200	-4.431%
2025-04-30	195.0000	198.9000	194.5000	198.9000	-3.447%	6	209	+10.608%
2025-04-29	207.7500	207.7500	206.0000	206.0000	+3.000%	5	208	+6.796%
2025-04-28	205.9500	205.9500	200.0000	200.0000	+0.985%	2	203	+10.000%
2025-04-25	198.3500	198.3500	198.0500	198.0500	+3.963%	4	203	+11.083%
2025-04-24	188.0000	190.5000	187.5000	190.5000	+4.042%	20	203	+15.486%
2025-04-23	191.7800	191.7800	183.1000	183.1000	+8.594%	5	194	+20.153%
2025-04-22	163.0000	168.6100	157.7600	168.6100	+5.342%	25	190	+30.479%
2025-04-21	160.0600	160.0600	160.0600	160.0600	-7.480%	5	173	+37.448%
2025-04-17	173.0000	173.0000	173.0000	173.0000	+2.921%	1	172	+27.168%
2025-04-16	177.5000	177.5000	168.0900	168.0900	-13.680%	13	172	+30.882%
2025-04-14	200.0000	200.0000	194.6700	194.7300	-6.863%	6	162	+12.977%
2025-04-11	209.0800	209.0800	209.0800	209.0800	-2.979%	2	163	+5.223%
2025-04-10	215.5000	215.5000	215.5000	215.5000	+20.391%	4	162	+2.088%
2025-04-09	184.9800	184.9800	179.0000	179.0000	-2.754%	2	162	+22.905%
2025-04-08	205.2000	205.8000	184.0700	184.0700	-1.144%	6	162	+19.520%
2025-04-07	163.0000	186.2000	163.0000	186.2000	+5.496%	19	159	+18.153%
2025-04-04	180.6500	185.0000	174.0600	176.5000	-10.433%	62	164	+24.646%
2025-04-03	202.4000	211.8500	197.0600	197.0600	-18.570%	14	154	+11.641%
2025-04-02	242.0000	242.0000	242.0000	242.0000	+1.638%	2	152	-9.091%
2025-03-28	252.0000	252.0000	238.1000	238.1000	-14.229%	10	152	-7.602%
2025-03-25	277.6000	277.6000	277.6000	277.6000	+2.247%	3	154	-20.749%
2025-03-24	268.8700	271.5000	266.1000	271.5000	+7.700%	22	153	-18.969%
2025-03-21	248.9000	252.0900	248.9000	252.0900	-2.855%	6	149	-12.730%
2025-03-20	255.4500	263.7500	255.4500	259.5000	+5.983%	6	146	-15.222%
2025-03-19	244.0000	244.8500	236.5000	244.8500	+1.261%	16	146	-10.149%
2025-03-18	245.0000	245.0000	241.8000	241.8000	-7.784%	2	146	-9.016%
2025-03-17	262.2100	262.2100	262.2100	262.2100	+5.730%	1	146	-16.098%
2025-03-13	263.7500	263.7500	248.0000	248.0000	-10.307%	6	146	-11.290%
2025-03-12	281.7800	281.7800	276.5000	276.5000	+5.133%	2	146	-20.434%
2025-03-11	258.0500	263.0000	258.0500	263.0000	+2.394%	6	146	-16.350%
2025-03-10	266.0000	266.0000	248.1100	256.8500	-9.256%	43	150	-14.347%
2025-03-07	283.0500	283.0500	283.0500	283.0500	-1.294%	2	162	-22.275%
2025-03-06	286.7600	286.7600	286.7600	286.7600	-4.652%	1	160	-23.281%
2025-03-05	291.4800	300.7500	291.4800	300.7500	+1.605%	3	160	-26.850%
2025-03-04	282.2300	296.7600	280.0000	296.0000	-4.220%	9	157	-25.676%
2025-02-28	309.0400	309.0400	309.0400	309.0400	-1.517%	2	153	-28.812%
2025-02-27	319.5200	319.5200	313.8000	313.8000	-4.183%	2	153	-29.892%
2025-02-26	314.9700	327.5000	314.9700	327.5000	+2.089%	3	151	-32.824%
2025-02-24	320.8000	320.8000	320.8000	320.8000	-6.281%	1	150	-31.421%
2025-02-21	340.0000	342.3000	340.0000	342.3000	-2.927%	4	149	-35.729%
2025-02-19	351.0000	353.4500	351.0000	352.6200	-1.503%	4	148	-37.610%
2025-02-18	363.5000	363.9000	357.9000	358.0000	-5.291%	14	146	-38.547%
2025-02-14	378.0000	378.0000	378.0000	378.0000	+2.093%	2	149	-41.799%
2025-02-13	365.9600	370.2500	365.9600	370.2500	-0.764%	2	150	-40.581%
2025-02-12	373.2700	373.2700	373.1000	373.1000	+2.731%	3	150	-41.035%
2025-02-11	363.1800	363.1800	363.1800	363.1800	-0.017%	1	150	-39.424%
2025-02-10	364.2900	366.6000	363.2400	363.2400	+0.802%	7	150	-39.434%
2025-02-07	361.4800	368.7400	360.1900	360.3500	+1.923%	8	157	-38.948%
2025-02-06	357.3800	357.3800	353.5500	353.5500	+1.304%	3	158	-37.774%
2025-02-05	358.0000	358.0000	349.0000	349.0000	+1.601%	2	160	-36.963%
2025-01-31	343.5000	343.5000	343.5000	343.5000	+1.775%	2	158	-35.953%
2025-01-30	357.0000	357.0000	331.1300	337.5100	+3.151%	7	160	-34.817%
2025-01-29	327.2000	327.2000	327.2000	327.2000	-0.954%	1	160	-32.763%
2025-01-28	323.2500	330.6200	323.2500	330.3500	+14.705%	7	160	-33.404%
2025-01-27	285.4500	288.0000	285.4500	288.0000	+1.516%	2	165	-23.611%
2025-01-22	286.7500	287.2000	283.7000	283.7000	+5.074%	15	165	-22.453%
2025-01-17	271.2500	271.2500	270.0000	270.0000	+0.727%	22	153	-18.519%
2025-01-16	267.8000	268.0500	267.8000	268.0500	-0.722%	2	153	-17.926%
2025-01-15	270.5500	270.5500	270.0000	270.0000	+6.191%	2	153	-18.519%
2025-01-14	256.1000	256.1000	249.7000	254.2600	-4.861%	7	152	-13.474%
2025-01-13	265.4800	267.2500	265.4800	267.2500	-4.194%	4	153	-17.680%
2025-01-07	276.0000	278.9500	276.0000	278.9500	+6.182%	2	152	-21.133%
2025-01-03	259.3100	264.4100	259.3100	262.7100	+2.421%	28	152	-16.257%
2025-01-02	258.6400	258.9000	251.3400	256.5000	+2.191%	16	153	-14.230%
2024-12-31	251.0000	251.0000	251.0000	251.0000	+0.864%	1	152	-12.351%
2024-12-30	248.8500	248.8500	248.8500	248.8500	+0.254%	1	152	-11.593%
2024-12-20	255.2200	255.2200	248.2200	248.2200	-11.888%	3	152	-11.369%
2024-12-17	281.7100	281.7100	281.7100	281.7100	+0.004%	30	151	-21.906%
2024-12-16	279.9500	281.7000	279.9500	281.7000	+2.028%	2	120	-21.903%
2024-12-13	274.2000	276.1000	274.2000	276.1000	-5.626%	6	120	-20.319%
2024-12-11	287.5000	292.5600	287.5000	292.5600	+4.381%	4	117	-24.802%
2024-12-06	280.2800	280.2800	280.2800	280.2800	+4.015%	2	113	-21.507%
2024-12-04	269.4600	269.4600	269.4600	269.4600	-0.292%	1	113	-18.355%
2024-12-03	264.6000	270.2500	264.3300	270.2500	+7.157%	15	113	-18.594%
2024-12-02	244.0000	252.2000	244.0000	252.2000	+6.751%	6	108	-12.768%
2024-11-29	231.2000	236.2500	231.2000	236.2500	+2.074%	4	104	-6.878%
2024-11-27	231.3500	231.4500	231.3500	231.4500	-2.342%	2	102	-4.947%
2024-11-26	232.9000	238.8000	232.9000	237.0000	+5.804%	47	102	-7.173%
2024-11-22	226.0000	226.0000	224.0000	224.0000	-1.143%	30	86	-1.786%
2024-11-21	225.0000	226.5900	224.0000	226.5900	-0.487%	12	77	-2.908%
2024-11-20	225.0000	227.7000	225.0000	227.7000	+2.920%	10	77	-3.382%
2024-11-18	220.2500	221.2400	220.2500	221.2400	-0.122%	7	72	-0.560%
2024-11-15	227.3000	227.3000	221.5100	221.5100	-7.054%	4	70	-0.682%
2024-11-14	238.0500	238.3200	238.0500	238.3200	-2.027%	2	70	-7.687%
2024-11-13	242.4500	243.2500	242.4500	243.2500	+0.517%	2	69	-9.558%
2024-11-11	242.0000	242.0000	242.0000	242.0000	-3.987%	2	69	-9.091%
2024-11-08	252.0500	252.0500	252.0500	252.0500	-0.170%	2	71	-12.716%
2024-11-07	246.5000	252.4800	246.5000	252.4800	+10.066%	2	71	-12.864%
2024-11-06	233.2400	233.2400	229.3900	229.3900	-2.346%	3	70	-4.093%
2024-11-05	234.9000	234.9000	234.9000	234.9000	-8.109%	2	70	-6.343%
2024-10-30	255.6300	255.6300	255.6300	255.6300	+9.197%	1	70	-13.938%
2024-10-24	232.5000	234.1000	232.0500	234.1000	-2.279%	27	69	-6.023%
2024-10-21	238.7800	239.5600	238.7800	239.5600	-7.791%	20	48	-8.165%
2024-10-14	259.8000	259.8000	259.8000	259.8000	+1.922%	7	40	-15.319%
2024-10-08	255.0000	255.0000	254.9000	254.9000	+1.175%	2	33	-13.692%
2024-10-04	251.3700	251.9400	251.3700	251.9400	+1.773%	24	33	-12.678%
2024-10-03	247.0000	248.0000	247.0000	247.5500	+4.013%	3	22	-11.129%
2024-09-30	238.0000	238.0000	238.0000	238.0000	+2.897%	10	22	-7.563%
2024-09-26	231.1600	231.3000	231.1600	231.3000	+0.732%	4	13	-4.885%
2024-09-24	229.6200	229.6200	229.6200	229.6200	-0.855%	1	9	-4.190%
2024-09-23	233.2300	235.0000	231.6000	231.6000	0.000%	13	8	-5.009%