Dark

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

EOD

Sep 17, 2026

289.29+2.143%(+6.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	274.3200	289.2900	274.3200	289.2900	+2.143%	3	517	0.000%
2026-09-16	282.1900	283.2200	282.1900	283.2200	+0.255%	101	517	+2.143%
2026-09-15	277.9500	282.5000	277.9500	282.5000	+5.596%	12	417	+2.404%
2026-09-14	267.5300	267.5300	267.5300	267.5300	+4.012%	1	427	+8.134%
2026-09-11	267.1700	267.1700	257.2100	257.2100	+0.847%	2	428	+12.472%
2026-09-10	255.0500	255.0500	255.0500	255.0500	-2.448%	1	429	+13.425%
2026-09-09	254.6900	262.3000	254.6900	261.4500	+16.252%	4	429	+10.648%
2026-09-08	224.9000	224.9000	224.9000	224.9000	+3.179%	1	430	+28.631%
2026-09-04	217.9700	217.9700	217.9700	217.9700	-1.192%	27	458	+32.720%
2026-09-03	220.6000	220.6000	220.6000	220.6000	+8.788%	1	458	+31.138%
2026-09-02	206.0000	206.0000	201.6900	202.7800	+8.092%	4	459	+42.662%
2026-09-01	187.6000	187.6000	187.6000	187.6000	+1.460%	1	459	+54.206%
2026-08-31	184.9000	184.9000	184.9000	184.9000	-1.123%	1	458	+56.458%
2026-08-28	185.6500	187.0000	185.6500	187.0000	+3.947%	4	458	+54.701%
2026-08-27	179.9000	179.9000	179.9000	179.9000	-4.562%	1	455	+60.806%
2026-08-26	198.7000	198.7000	188.0000	188.5000	+3.674%	23	454	+53.469%
2026-08-25	177.7000	181.9500	173.5000	181.8200	+8.046%	10	457	+59.108%
2026-08-24	168.2800	168.2800	168.2800	168.2800	+1.735%	2	459	+71.910%
2026-08-21	159.8000	165.8600	159.8000	165.4100	+6.510%	8	459	+74.893%
2026-08-20	156.0000	158.9200	155.3000	155.3000	-0.129%	7	461	+86.278%
2026-08-19	151.1500	155.5000	151.1500	155.5000	-1.582%	5	456	+86.039%
2026-08-18	162.9500	164.0000	158.0000	158.0000	-11.136%	23	452	+83.095%
2026-08-17	185.0000	185.0000	177.8000	177.8000	-12.006%	7	440	+62.705%
2026-08-14	204.0000	204.0000	202.0600	202.0600	-1.817%	2	443	+43.170%
2026-08-13	205.8000	205.8000	205.8000	205.8000	+3.417%	1	442	+40.569%
2026-08-12	199.0000	199.0000	199.0000	199.0000	-7.870%	1	441	+45.372%
2026-08-11	220.0700	220.0700	216.0000	216.0000	+5.361%	3	440	+33.931%
2026-08-07	207.5500	207.5500	205.0100	205.0100	+1.270%	8	442	+41.110%
2026-08-06	202.8500	202.8500	202.4400	202.4400	+0.646%	3	446	+42.902%
2026-08-05	208.9000	208.9000	196.0000	201.1400	+0.595%	29	445	+43.825%
2026-08-04	198.0000	199.9500	195.0000	199.9500	-1.430%	9	441	+44.681%
2026-08-03	186.5000	209.6000	186.5000	202.8500	+22.309%	30	437	+42.613%
2026-07-31	161.7600	165.8500	161.7600	165.8500	+6.451%	2	456	+74.429%
2026-07-30	148.0000	155.8000	147.0600	155.8000	-25.096%	32	456	+85.680%
2026-07-29	208.0000	208.0000	208.0000	208.0000	-0.264%	1	442	+39.082%
2026-07-28	207.1300	208.5500	201.2500	208.5500	-1.997%	8	442	+38.715%
2026-07-27	219.2500	219.2500	212.8000	212.8000	-3.383%	5	439	+35.945%
2026-07-24	218.2000	220.2500	218.2000	220.2500	+0.114%	8	444	+31.346%
2026-07-23	222.0000	227.2900	220.0000	220.0000	-8.333%	17	444	+31.495%
2026-07-22	240.0000	240.0000	240.0000	240.0000	-8.222%	1	444	+20.538%
2026-07-21	261.5000	261.5000	261.5000	261.5000	+7.613%	1	443	+10.627%
2026-07-17	250.0000	250.0000	243.0000	243.0000	-14.391%	3	444	+19.049%
2026-07-16	283.8500	283.8500	283.8500	283.8500	-2.691%	2	442	+1.917%
2026-07-15	291.7000	291.7000	291.7000	291.7000	+7.007%	1	444	-0.826%
2026-07-13	278.3700	278.3700	272.6000	272.6000	-3.675%	12	444	+6.123%
2026-07-10	276.0000	288.0000	276.0000	283.0000	+17.257%	18	441	+2.223%
2026-07-09	241.3500	241.3500	241.3500	241.3500	+10.195%	10	455	+19.863%
2026-07-08	219.0200	219.0200	219.0200	219.0200	-1.939%	1	455	+32.084%
2026-07-07	225.0000	225.0000	222.9200	223.3500	+6.601%	9	456	+29.523%
2026-07-06	209.5200	209.5200	209.5200	209.5200	+3.212%	1	458	+38.073%
2026-07-02	208.4100	208.4100	203.0000	203.0000	-12.500%	5	454	+42.507%
2026-07-01	227.0000	241.0000	227.0000	232.0000	+29.681%	12	454	+24.694%
2026-06-30	178.9000	178.9000	178.9000	178.9000	+6.806%	1	459	+61.705%
2026-06-25	171.0000	171.0000	167.1400	167.5000	-5.899%	5	459	+72.710%
2026-06-24	183.3000	183.3000	178.0000	178.0000	-3.261%	6	461	+62.522%
2026-06-23	182.9000	184.0000	182.9000	184.0000	+2.222%	2	461	+57.223%
2026-06-22	190.9000	190.9000	180.0000	180.0000	-8.629%	5	461	+60.717%
2026-06-18	194.1000	197.0000	194.1000	197.0000	+1.546%	5	456	+46.848%
2026-06-17	198.8200	198.8200	194.0000	194.0000	-8.706%	5	456	+49.119%
2026-06-16	212.5000	212.5000	212.5000	212.5000	+0.005%	2	456	+36.136%
2026-06-15	209.8600	212.4900	209.8600	212.4900	+4.562%	2	456	+36.143%
2026-06-09	213.3800	213.4300	203.2200	203.2200	-1.206%	13	458	+42.353%
2026-06-08	206.5700	206.5700	205.7000	205.7000	-2.024%	3	457	+40.637%
2026-06-05	228.0000	228.0000	202.0000	209.9500	-17.081%	37	455	+37.790%
2026-06-04	250.1300	253.2000	247.4500	253.2000	+9.696%	5	472	+14.254%
2026-06-03	230.8000	231.6000	230.8000	230.8200	+4.628%	5	477	+25.331%
2026-06-02	219.8400	220.6100	219.8400	220.6100	+0.277%	2	477	+31.132%
2026-06-01	225.7000	225.7000	220.0000	220.0000	-8.823%	7	477	+31.495%
2026-05-29	241.2900	241.2900	241.2900	241.2900	-2.733%	1	477	+19.893%
2026-05-27	246.3500	253.1000	246.3500	248.0700	+9.263%	14	476	+16.616%
2026-05-26	226.1500	227.0400	224.0500	227.0400	+1.634%	3	486	+27.418%
2026-05-21	223.6600	223.6600	223.3900	223.3900	+2.005%	2	489	+29.500%
2026-05-19	219.0000	219.0000	219.0000	219.0000	-2.411%	3	489	+32.096%
2026-05-18	224.4100	224.4100	224.4100	224.4100	-3.996%	1	493	+28.911%
2026-05-15	233.7500	233.7500	233.7500	233.7500	-2.482%	10	493	+23.760%
2026-05-14	239.0300	239.7000	239.0300	239.7000	+3.766%	5	499	+20.688%
2026-05-13	231.0000	231.0000	231.0000	231.0000	+4.454%	1	497	+25.234%
2026-05-12	213.0000	221.1500	213.0000	221.1500	+1.111%	4	497	+30.812%
2026-05-11	220.0000	220.0000	218.7200	218.7200	-3.859%	5	497	+32.265%
2026-05-08	232.1500	235.0000	227.2500	227.5000	+0.842%	8	498	+27.160%
2026-05-06	221.8500	225.6000	220.7000	225.6000	+2.206%	4	493	+28.231%
2026-05-05	220.4000	220.7300	220.4000	220.7300	-4.405%	3	491	+31.061%
2026-05-04	230.9000	230.9000	230.9000	230.9000	-0.474%	2	491	+25.288%
2026-05-01	232.0000	232.0000	232.0000	232.0000	-1.461%	1	490	+24.694%
2026-04-30	227.8700	235.4400	223.0000	235.4400	-18.912%	22	490	+22.872%
2026-04-29	288.9600	290.3500	288.9600	290.3500	+0.190%	2	491	-0.365%
2026-04-28	289.8000	289.8000	289.8000	289.8000	-2.091%	1	493	-0.176%
2026-04-27	291.5000	297.7700	291.5000	295.9900	+0.264%	7	493	-2.264%
2026-04-24	295.2100	295.2100	295.2100	295.2100	-2.368%	1	497	-2.005%
2026-04-17	302.6000	304.6600	302.3700	302.3700	+3.198%	12	498	-4.326%
2026-04-16	290.8500	293.0000	290.8500	293.0000	+0.315%	6	510	-1.266%
2026-04-15	291.3300	293.1500	291.3300	292.0800	+2.812%	4	516	-0.955%
2026-04-14	262.0000	284.6000	262.0000	284.0900	+11.543%	4	518	+1.830%
2026-04-13	252.7900	255.8500	251.3000	254.6900	+1.571%	33	515	+13.585%
2026-04-10	257.5000	257.5000	250.0000	250.7500	-1.439%	4	528	+15.370%
2026-04-09	248.3500	256.2500	248.3500	254.4100	+4.661%	4	527	+13.710%
2026-04-08	223.8900	249.6500	218.1500	243.0800	+23.862%	81	527	+19.010%
2026-04-07	196.2500	196.2500	196.2500	196.2500	-5.490%	1	530	+47.409%
2026-04-06	207.3700	207.6500	207.3700	207.6500	-1.741%	4	531	+39.316%
2026-04-01	208.2000	215.0000	208.2000	211.3300	+5.428%	5	533	+36.890%
2026-03-31	187.2200	201.5000	184.3700	200.4500	+16.055%	28	530	+44.320%
2026-03-30	170.3600	172.7200	166.0800	172.7200	+6.617%	115	523	+67.491%
2026-03-27	172.5300	172.5300	160.3200	162.0000	-10.075%	155	413	+78.574%
2026-03-26	193.3000	194.3500	180.1300	180.1500	-20.404%	33	367	+60.583%
2026-03-25	226.3300	226.3300	226.3300	226.3300	+1.411%	1	345	+27.818%
2026-03-24	222.0000	223.5300	219.2000	223.1800	-2.588%	9	344	+29.622%
2026-03-23	231.0000	233.3500	228.0000	229.1100	+4.331%	20	351	+26.267%
2026-03-20	228.4500	228.4500	218.0000	219.6000	-5.439%	47	365	+31.735%
2026-03-19	232.7100	235.0000	230.8500	232.2300	-8.750%	14	359	+24.570%
2026-03-17	254.5000	254.5000	254.5000	254.5000	+2.209%	7	359	+13.670%
2026-03-16	249.0000	249.0000	249.0000	249.0000	+3.534%	1	352	+16.181%
2026-03-13	245.0000	245.0000	239.5000	240.5000	-8.294%	60	351	+20.287%
2026-03-12	266.8800	266.8800	262.2500	262.2500	-0.285%	10	399	+10.311%
2026-03-06	263.0000	263.0000	263.0000	263.0000	-8.965%	4	400	+9.996%
2026-03-05	288.9000	288.9000	288.9000	288.9000	+0.750%	1	404	+0.135%
2026-03-04	282.9000	291.2500	282.9000	286.7500	+2.411%	7	403	+0.886%
2026-03-03	280.0000	280.0000	280.0000	280.0000	+6.061%	4	403	+3.318%
2026-02-27	269.9300	269.9300	264.0000	264.0000	-3.144%	2	399	+9.580%
2026-02-25	272.5700	272.5700	272.5700	272.5700	+2.428%	1	401	+6.134%
2026-02-23	268.2000	268.2000	266.1000	266.1100	-6.299%	3	401	+8.711%
2026-02-20	284.0000	284.0000	284.0000	284.0000	+7.604%	1	400	+1.863%
2026-02-18	263.9300	263.9300	263.9300	263.9300	+0.968%	1	399	+9.609%
2026-02-17	261.4000	261.4000	261.4000	261.4000	-4.442%	1	400	+10.669%
2026-02-13	273.5500	273.5500	273.5500	273.5500	-0.317%	5	399	+5.754%
2026-02-12	284.8000	284.8000	273.7500	274.4200	-6.021%	3	399	+5.419%
2026-02-11	292.0000	292.0000	292.0000	292.0000	-0.314%	4	398	-0.928%
2026-02-10	297.7500	297.7500	292.9200	292.9200	+1.938%	10	398	-1.239%
2026-02-09	287.3500	287.3500	287.3500	287.3500	+1.069%	1	403	+0.675%
2026-02-06	281.0000	285.7000	280.6000	284.3100	-5.548%	15	402	+1.752%
2026-02-05	301.0500	301.0500	301.0100	301.0100	+2.734%	2	404	-3.894%
2026-02-04	300.0000	302.0000	292.0000	293.0000	-10.605%	8	406	-1.266%
2026-02-02	330.0000	330.0000	327.5000	327.7600	-1.862%	5	413	-11.737%
2026-01-30	339.0000	339.0000	333.9800	333.9800	-6.448%	4	412	-13.381%
2026-01-29	350.0000	357.0000	337.0000	357.0000	+19.799%	22	415	-18.966%
2026-01-27	293.2500	298.0000	293.2500	298.0000	+0.553%	8	419	-2.923%
2026-01-26	297.3000	297.3000	296.3600	296.3600	+4.077%	7	414	-2.386%
2026-01-23	287.0000	289.7000	284.7500	284.7500	+6.968%	6	412	+1.594%
2026-01-22	255.0000	266.2000	255.0000	266.2000	+10.296%	3	411	+8.674%
2026-01-21	230.1200	241.3500	230.1200	241.3500	+4.075%	3	412	+19.863%
2026-01-20	233.4900	233.4900	231.9000	231.9000	-6.492%	3	415	+24.748%
2026-01-16	249.0000	252.7000	248.0000	248.0000	+0.226%	7	409	+16.649%
2026-01-15	245.5500	249.1000	241.3700	247.4400	+1.743%	6	409	+16.913%
2026-01-14	251.0600	251.0600	243.2000	243.2000	-4.534%	42	409	+18.951%
2026-01-13	255.5600	255.5600	254.7500	254.7500	-8.347%	6	433	+13.558%
2026-01-09	278.6800	278.6800	277.9500	277.9500	+3.423%	6	427	+4.080%
2026-01-08	268.7500	268.7500	268.7500	268.7500	-2.680%	1	426	+7.643%
2026-01-07	276.1500	276.1500	276.1500	276.1500	-2.582%	2	425	+4.758%
2026-01-06	281.1600	283.4700	280.9000	283.4700	-0.450%	8	425	+2.053%
2025-12-31	287.4000	288.0000	284.7500	284.7500	-2.255%	3	420	+1.594%
2025-12-30	284.0000	295.0000	284.0000	291.3200	+2.896%	13	420	-0.697%
2025-12-29	282.8000	283.1200	282.8000	283.1200	-1.776%	2	419	+2.179%
2025-12-26	288.2400	288.2400	288.2400	288.2400	-0.744%	1	419	+0.364%
2025-12-23	290.1000	290.4000	290.1000	290.4000	+1.627%	2	420	-0.382%
2025-12-22	287.8700	287.8700	285.7500	285.7500	-3.024%	2	420	+1.239%
2025-12-19	294.6600	294.6600	294.6600	294.6600	+0.560%	1	421	-1.822%
2025-12-18	286.0000	293.0200	286.0000	293.0200	+8.711%	3	422	-1.273%
2025-12-15	269.5400	269.5400	269.5400	269.5400	-1.545%	2	425	+7.327%
2025-12-12	273.7700	273.7700	273.7700	273.7700	-1.287%	1	427	+5.669%
2025-12-10	277.3400	277.3400	277.3400	277.3400	-3.187%	1	426	+4.309%
2025-12-09	286.4700	286.4700	286.4700	286.4700	-3.669%	5	425	+0.984%
2025-12-08	297.3800	297.3800	297.3800	297.3800	-0.208%	2	425	-2.720%
2025-12-05	298.2000	298.2000	293.3200	298.0000	-0.050%	3	423	-2.923%
2025-12-04	292.9500	298.1500	292.9500	298.1500	+7.986%	10	422	-2.972%
2025-12-03	274.2800	276.1000	274.2800	276.1000	+0.062%	7	431	+4.777%
2025-12-02	275.9300	275.9300	275.9300	275.9300	+1.073%	1	435	+4.842%
2025-12-01	275.4100	275.4100	273.0000	273.0000	-1.015%	5	434	+5.967%
2025-11-28	275.8000	275.8000	275.8000	275.8000	+3.451%	2	435	+4.891%
2025-11-26	267.8300	269.6500	266.6000	266.6000	+0.301%	18	422	+8.511%
2025-11-25	255.3300	265.8000	255.3300	265.8000	+7.177%	18	422	+8.837%
2025-11-24	234.0500	248.4000	234.0500	248.0000	+7.592%	105	412	+16.649%
2025-11-21	232.3000	232.3000	226.3100	230.5000	+1.430%	5	333	+25.505%
2025-11-20	233.4000	233.4000	222.4500	227.2500	+1.906%	11	330	+27.300%
2025-11-19	225.9500	225.9500	223.0000	223.0000	-6.105%	3	331	+29.726%
2025-11-18	228.2000	239.4000	224.4000	237.5000	+1.504%	9	328	+21.806%
2025-11-17	242.0000	243.3700	232.8500	233.9800	-2.508%	8	321	+23.639%
2025-11-14	240.0000	240.0000	240.0000	240.0000	-1.271%	2	321	+20.538%
2025-11-13	246.7000	246.7000	243.0900	243.0900	-0.767%	2	321	+19.005%
2025-11-12	259.1000	259.1000	244.9700	244.9700	-5.853%	8	322	+18.092%
2025-11-11	262.8000	262.8000	258.5500	260.2000	-2.910%	9	316	+11.180%
2025-11-10	259.3000	268.0000	259.3000	268.0000	+6.097%	6	311	+7.944%
2025-11-07	245.0500	254.6300	240.6000	252.6000	-1.846%	15	306	+14.525%
2025-11-06	263.5000	263.5000	257.3500	257.3500	-6.808%	3	306	+12.411%
2025-11-05	264.6500	276.1500	264.6500	276.1500	+4.984%	5	307	+4.758%
2025-11-04	264.0000	264.0000	263.0400	263.0400	-5.040%	5	302	+9.979%
2025-11-03	288.0000	290.4500	277.0000	277.0000	-2.482%	18	285	+4.437%
2025-10-31	299.8000	299.8000	284.0500	284.0500	-4.921%	16	285	+1.845%
2025-10-30	295.0000	309.2900	291.5800	298.7500	-21.070%	55	279	-3.167%
2025-10-27	378.5000	378.5000	378.5000	378.5000	+3.557%	1	243	-23.569%
2025-10-23	365.5000	365.5000	365.5000	365.5000	+6.451%	1	243	-20.851%
2025-10-17	338.0000	343.3500	338.0000	343.3500	+0.837%	20	242	-15.745%
2025-10-16	349.6000	349.6000	340.5000	340.5000	-3.541%	20	222	-15.040%
2025-10-15	353.0000	353.0000	353.0000	353.0000	+4.438%	5	237	-18.048%
2025-10-10	338.0000	338.0000	338.0000	338.0000	-0.295%	5	237	-14.411%
2025-10-08	339.0000	339.0000	339.0000	339.0000	-1.022%	1	232	-14.664%
2025-10-07	343.2800	343.2800	341.6700	342.5000	+2.560%	10	226	-15.536%
2025-10-06	333.9500	333.9500	333.9500	333.9500	-4.340%	1	226	-13.373%
2025-10-01	345.0000	349.2000	345.0000	349.1000	-4.761%	5	225	-17.133%
2025-09-30	366.3500	366.5500	366.3500	366.5500	-2.063%	2	224	-21.078%
2025-09-25	374.2700	374.2700	374.2700	374.2700	-3.772%	1	225	-22.706%
2025-09-23	388.9400	388.9400	388.9400	388.9400	-2.433%	2	225	-25.621%
2025-09-19	398.6400	398.6400	398.6400	398.6400	-2.908%	1	225	-27.431%
2025-09-18	410.5800	410.5800	410.5800	410.5800	+5.507%	13	224	-29.541%
2025-09-08	387.1000	389.1500	387.1000	389.1500	+1.233%	6	224	-25.661%
2025-09-05	384.4100	384.4100	384.4100	384.4100	+6.249%	1	226	-24.744%
2025-09-02	356.1600	361.8000	356.1600	361.8000	-5.769%	2	227	-20.041%
2025-08-25	383.9500	383.9500	383.9500	383.9500	+2.894%	2	229	-24.654%
2025-08-20	373.1500	373.1500	373.1500	373.1500	-5.479%	2	227	-22.474%
2025-08-18	394.7800	394.7800	394.7800	394.7800	-5.648%	1	227	-26.721%
2025-08-13	418.4100	418.4100	418.4100	418.4100	+5.007%	5	227	-30.860%
2025-08-08	396.7100	398.4600	392.9500	398.4600	+4.309%	22	222	-27.398%
2025-08-01	393.5000	393.5000	382.0000	382.0000	-6.315%	4	202	-24.270%
2025-07-31	400.0000	408.2300	400.0000	407.7500	+24.314%	4	202	-29.052%
2025-07-30	335.6000	335.6000	328.0000	328.0000	-7.384%	3	205	-11.802%
2025-07-28	354.1500	354.1500	354.1500	354.1500	+5.656%	1	203	-18.314%
2025-07-17	335.1900	335.1900	335.1900	335.1900	-2.843%	1	202	-13.694%
2025-07-16	345.0000	345.0000	345.0000	345.0000	-1.785%	1	202	-16.148%
2025-07-15	351.2700	351.2700	351.2700	351.2700	-1.880%	2	203	-17.645%
2025-07-07	358.0000	358.0000	358.0000	358.0000	+1.193%	2	205	-19.193%
2025-07-02	353.7800	353.7800	353.7800	353.7800	-1.605%	1	207	-18.229%
2025-06-26	359.5500	359.5500	359.5500	359.5500	+2.802%	1	208	-19.541%
2025-06-25	349.7500	349.7500	349.7500	349.7500	+8.544%	1	209	-17.287%
2025-06-23	322.2200	322.2200	322.2200	322.2200	-6.012%	2	210	-10.220%
2025-06-16	342.8300	342.8300	342.8300	342.8300	+3.262%	1	210	-15.617%
2025-06-13	332.0000	332.0000	332.0000	332.0000	-2.782%	2	210	-12.864%
2025-06-11	346.3700	346.3700	340.2700	341.5000	+1.531%	33	211	-15.288%
2025-06-09	340.8000	340.8000	336.3500	336.3500	-1.074%	3	210	-13.991%
2025-06-06	338.4500	340.0000	336.6500	340.0000	+3.684%	10	209	-14.915%
2025-06-05	327.9200	327.9200	327.9200	327.9200	+5.441%	2	210	-11.780%
2025-06-03	310.6700	311.9200	310.6700	311.0000	+4.749%	4	212	-6.981%
2025-06-02	293.8600	296.9000	293.8600	296.9000	+2.510%	20	210	-2.563%
2025-05-30	289.6100	289.8800	289.6100	289.6300	-0.093%	20	210	-0.117%
2025-05-28	290.0000	290.0000	289.9000	289.9000	+2.420%	2	200	-0.210%
2025-05-27	283.2400	283.2400	283.0500	283.0500	+2.592%	2	201	+2.205%
2025-05-23	273.9000	275.9000	273.9000	275.9000	-5.003%	4	203	+4.853%
2025-05-21	288.7500	290.4300	288.7500	290.4300	+1.195%	2	203	-0.393%
2025-05-19	287.0000	287.0000	287.0000	287.0000	+2.153%	3	202	+0.798%
2025-05-16	280.9500	280.9500	280.9500	280.9500	-7.689%	2	199	+2.968%
2025-05-14	304.3500	304.3500	304.3500	304.3500	+0.595%	1	199	-4.948%
2025-05-13	301.2000	302.5500	301.2000	302.5500	+6.158%	9	198	-4.383%
2025-05-12	268.9500	285.0000	268.9500	285.0000	+15.783%	6	197	+1.505%
2025-05-09	246.1500	246.1500	246.1500	246.1500	-1.540%	4	199	+17.526%
2025-05-08	250.0000	250.0000	250.0000	250.0000	+3.391%	1	201	+15.716%
2025-05-07	241.8000	241.8000	241.8000	241.8000	-3.183%	2	201	+19.640%
2025-05-02	243.5600	249.7500	243.5600	249.7500	+8.493%	4	201	+15.832%
2025-05-01	233.0000	233.0000	230.2000	230.2000	+15.737%	13	200	+25.669%
2025-04-30	195.0000	198.9000	194.5000	198.9000	-3.447%	6	209	+45.445%
2025-04-29	207.7500	207.7500	206.0000	206.0000	+3.000%	5	208	+40.432%
2025-04-28	205.9500	205.9500	200.0000	200.0000	+0.985%	2	203	+44.645%
2025-04-25	198.3500	198.3500	198.0500	198.0500	+3.963%	4	203	+46.069%
2025-04-24	188.0000	190.5000	187.5000	190.5000	+4.042%	20	203	+51.858%
2025-04-23	191.7800	191.7800	183.1000	183.1000	+8.594%	5	194	+57.996%
2025-04-22	163.0000	168.6100	157.7600	168.6100	+5.342%	25	190	+71.573%
2025-04-21	160.0600	160.0600	160.0600	160.0600	-7.480%	5	173	+80.738%
2025-04-17	173.0000	173.0000	173.0000	173.0000	+2.921%	1	172	+67.220%
2025-04-16	177.5000	177.5000	168.0900	168.0900	-13.680%	13	172	+72.104%
2025-04-14	200.0000	200.0000	194.6700	194.7300	-6.863%	6	162	+48.560%
2025-04-11	209.0800	209.0800	209.0800	209.0800	-2.979%	2	163	+38.363%
2025-04-10	215.5000	215.5000	215.5000	215.5000	+20.391%	4	162	+34.241%
2025-04-09	184.9800	184.9800	179.0000	179.0000	-2.754%	2	162	+61.615%
2025-04-08	205.2000	205.8000	184.0700	184.0700	-1.144%	6	162	+57.163%
2025-04-07	163.0000	186.2000	163.0000	186.2000	+5.496%	19	159	+55.365%
2025-04-04	180.6500	185.0000	174.0600	176.5000	-10.433%	62	164	+63.904%
2025-04-03	202.4000	211.8500	197.0600	197.0600	-18.570%	14	154	+46.803%
2025-04-02	242.0000	242.0000	242.0000	242.0000	+1.638%	2	152	+19.541%
2025-03-28	252.0000	252.0000	238.1000	238.1000	-14.229%	10	152	+21.499%
2025-03-25	277.6000	277.6000	277.6000	277.6000	+2.247%	3	154	+4.211%
2025-03-24	268.8700	271.5000	266.1000	271.5000	+7.700%	22	153	+6.552%
2025-03-21	248.9000	252.0900	248.9000	252.0900	-2.855%	6	149	+14.757%
2025-03-20	255.4500	263.7500	255.4500	259.5000	+5.983%	6	146	+11.480%
2025-03-19	244.0000	244.8500	236.5000	244.8500	+1.261%	16	146	+18.150%
2025-03-18	245.0000	245.0000	241.8000	241.8000	-7.784%	2	146	+19.640%
2025-03-17	262.2100	262.2100	262.2100	262.2100	+5.730%	1	146	+10.328%
2025-03-13	263.7500	263.7500	248.0000	248.0000	-10.307%	6	146	+16.649%
2025-03-12	281.7800	281.7800	276.5000	276.5000	+5.133%	2	146	+4.626%
2025-03-11	258.0500	263.0000	258.0500	263.0000	+2.394%	6	146	+9.996%
2025-03-10	266.0000	266.0000	248.1100	256.8500	-9.256%	43	150	+12.630%
2025-03-07	283.0500	283.0500	283.0500	283.0500	-1.294%	2	162	+2.205%
2025-03-06	286.7600	286.7600	286.7600	286.7600	-4.652%	1	160	+0.882%
2025-03-05	291.4800	300.7500	291.4800	300.7500	+1.605%	3	160	-3.810%
2025-03-04	282.2300	296.7600	280.0000	296.0000	-4.220%	9	157	-2.267%
2025-02-28	309.0400	309.0400	309.0400	309.0400	-1.517%	2	153	-6.391%
2025-02-27	319.5200	319.5200	313.8000	313.8000	-4.183%	2	153	-7.811%
2025-02-26	314.9700	327.5000	314.9700	327.5000	+2.089%	3	151	-11.667%
2025-02-24	320.8000	320.8000	320.8000	320.8000	-6.281%	1	150	-9.822%
2025-02-21	340.0000	342.3000	340.0000	342.3000	-2.927%	4	149	-15.486%
2025-02-19	351.0000	353.4500	351.0000	352.6200	-1.503%	4	148	-17.960%
2025-02-18	363.5000	363.9000	357.9000	358.0000	-5.291%	14	146	-19.193%
2025-02-14	378.0000	378.0000	378.0000	378.0000	+2.093%	2	149	-23.468%
2025-02-13	365.9600	370.2500	365.9600	370.2500	-0.764%	2	150	-21.866%
2025-02-12	373.2700	373.2700	373.1000	373.1000	+2.731%	3	150	-22.463%
2025-02-11	363.1800	363.1800	363.1800	363.1800	-0.017%	1	150	-20.345%
2025-02-10	364.2900	366.6000	363.2400	363.2400	+0.802%	7	150	-20.358%
2025-02-07	361.4800	368.7400	360.1900	360.3500	+1.923%	8	157	-19.720%
2025-02-06	357.3800	357.3800	353.5500	353.5500	+1.304%	3	158	-18.176%
2025-02-05	358.0000	358.0000	349.0000	349.0000	+1.601%	2	160	-17.109%
2025-01-31	343.5000	343.5000	343.5000	343.5000	+1.775%	2	158	-15.782%
2025-01-30	357.0000	357.0000	331.1300	337.5100	+3.151%	7	160	-14.287%
2025-01-29	327.2000	327.2000	327.2000	327.2000	-0.954%	1	160	-11.586%
2025-01-28	323.2500	330.6200	323.2500	330.3500	+14.705%	7	160	-12.429%
2025-01-27	285.4500	288.0000	285.4500	288.0000	+1.516%	2	165	+0.448%
2025-01-22	286.7500	287.2000	283.7000	283.7000	+5.074%	15	165	+1.970%
2025-01-17	271.2500	271.2500	270.0000	270.0000	+0.727%	22	153	+7.144%
2025-01-16	267.8000	268.0500	267.8000	268.0500	-0.722%	2	153	+7.924%
2025-01-15	270.5500	270.5500	270.0000	270.0000	+6.191%	2	153	+7.144%
2025-01-14	256.1000	256.1000	249.7000	254.2600	-4.861%	7	152	+13.777%
2025-01-13	265.4800	267.2500	265.4800	267.2500	-4.194%	4	153	+8.247%
2025-01-07	276.0000	278.9500	276.0000	278.9500	+6.182%	2	152	+3.707%
2025-01-03	259.3100	264.4100	259.3100	262.7100	+2.421%	28	152	+10.118%
2025-01-02	258.6400	258.9000	251.3400	256.5000	+2.191%	16	153	+12.784%
2024-12-31	251.0000	251.0000	251.0000	251.0000	+0.864%	1	152	+15.255%
2024-12-30	248.8500	248.8500	248.8500	248.8500	+0.254%	1	152	+16.251%
2024-12-20	255.2200	255.2200	248.2200	248.2200	-11.888%	3	152	+16.546%
2024-12-17	281.7100	281.7100	281.7100	281.7100	+0.004%	30	151	+2.691%
2024-12-16	279.9500	281.7000	279.9500	281.7000	+2.028%	2	120	+2.694%
2024-12-13	274.2000	276.1000	274.2000	276.1000	-5.626%	6	120	+4.777%
2024-12-11	287.5000	292.5600	287.5000	292.5600	+4.381%	4	117	-1.118%
2024-12-06	280.2800	280.2800	280.2800	280.2800	+4.015%	2	113	+3.215%
2024-12-04	269.4600	269.4600	269.4600	269.4600	-0.292%	1	113	+7.359%
2024-12-03	264.6000	270.2500	264.3300	270.2500	+7.157%	15	113	+7.045%
2024-12-02	244.0000	252.2000	244.0000	252.2000	+6.751%	6	108	+14.707%
2024-11-29	231.2000	236.2500	231.2000	236.2500	+2.074%	4	104	+22.451%
2024-11-27	231.3500	231.4500	231.3500	231.4500	-2.342%	2	102	+24.990%
2024-11-26	232.9000	238.8000	232.9000	237.0000	+5.804%	47	102	+22.063%
2024-11-22	226.0000	226.0000	224.0000	224.0000	-1.143%	30	86	+29.147%
2024-11-21	225.0000	226.5900	224.0000	226.5900	-0.487%	12	77	+27.671%
2024-11-20	225.0000	227.7000	225.0000	227.7000	+2.920%	10	77	+27.049%
2024-11-18	220.2500	221.2400	220.2500	221.2400	-0.122%	7	72	+30.758%
2024-11-15	227.3000	227.3000	221.5100	221.5100	-7.054%	4	70	+30.599%
2024-11-14	238.0500	238.3200	238.0500	238.3200	-2.027%	2	70	+21.387%
2024-11-13	242.4500	243.2500	242.4500	243.2500	+0.517%	2	69	+18.927%
2024-11-11	242.0000	242.0000	242.0000	242.0000	-3.987%	2	69	+19.541%
2024-11-08	252.0500	252.0500	252.0500	252.0500	-0.170%	2	71	+14.775%
2024-11-07	246.5000	252.4800	246.5000	252.4800	+10.066%	2	71	+14.579%
2024-11-06	233.2400	233.2400	229.3900	229.3900	-2.346%	3	70	+26.113%
2024-11-05	234.9000	234.9000	234.9000	234.9000	-8.109%	2	70	+23.155%
2024-10-30	255.6300	255.6300	255.6300	255.6300	+9.197%	1	70	+13.167%
2024-10-24	232.5000	234.1000	232.0500	234.1000	-2.279%	27	69	+23.575%
2024-10-21	238.7800	239.5600	238.7800	239.5600	-7.791%	20	48	+20.759%
2024-10-14	259.8000	259.8000	259.8000	259.8000	+1.922%	7	40	+11.351%
2024-10-08	255.0000	255.0000	254.9000	254.9000	+1.175%	2	33	+13.492%
2024-10-04	251.3700	251.9400	251.3700	251.9400	+1.773%	24	33	+14.825%
2024-10-03	247.0000	248.0000	247.0000	247.5500	+4.013%	3	22	+16.861%
2024-09-30	238.0000	238.0000	238.0000	238.0000	+2.897%	10	22	+21.550%
2024-09-26	231.1600	231.3000	231.1600	231.3000	+0.732%	4	13	+25.071%
2024-09-24	229.6200	229.6200	229.6200	229.6200	-0.855%	1	9	+25.986%
2024-09-23	233.2300	235.0000	231.6000	231.6000	0.000%	13	8	+24.909%