Dark

META20271217C5
META Dec 17 2027 5.00 Call (META271217C00005000)
option OPRA

EOD

Sep 17, 2026

674.59+11.473%(+69.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	673.7500	674.5900	666.0500	674.5900	+11.473%	4	7,368	0.000%
2026-09-04	605.5300	605.5300	604.8000	605.1600	+2.547%	40	7,408	+11.473%
2026-09-02	590.2000	590.2000	590.1300	590.1300	+2.694%	10	7,422	+14.312%
2026-09-01	574.3500	575.0400	574.3500	574.6500	+1.397%	12	7,427	+17.391%
2026-08-31	566.5700	566.8800	566.0400	566.7300	-1.550%	50	7,436	+19.032%
2026-08-28	573.9500	575.7400	573.7800	575.6500	+1.811%	104	7,486	+17.188%
2026-08-27	568.8100	568.8100	565.1000	565.4100	-1.491%	7	7,588	+19.310%
2026-08-26	559.5000	573.9700	559.5000	573.9700	+2.524%	17	7,589	+17.531%
2026-08-25	559.6800	560.5800	559.6800	559.8400	+1.671%	84	7,594	+20.497%
2026-08-24	547.5100	550.6400	547.5100	550.6400	+0.955%	28	7,594	+22.510%
2026-08-21	545.0700	545.4300	545.0700	545.4300	+0.907%	12	7,594	+23.680%
2026-08-20	540.5700	540.5700	540.5300	540.5300	-1.577%	15	7,595	+24.802%
2026-08-19	549.0900	549.1900	549.0800	549.1900	+1.047%	15	7,595	+22.834%
2026-08-18	544.2100	544.2100	542.0000	543.5000	-3.398%	67	7,595	+24.120%
2026-08-17	562.7300	562.7300	562.2700	562.6200	-2.605%	100	7,595	+19.902%
2026-08-12	580.6900	580.6900	577.2200	577.6700	+4.983%	41	7,595	+16.778%
2026-07-31	546.9400	550.2500	542.4200	550.2500	+3.821%	331	7,635	+22.597%
2026-07-30	529.0800	530.0000	529.0800	530.0000	-17.341%	2	7,345	+27.281%
2026-07-21	641.5500	641.5500	641.1900	641.1900	-0.889%	2	7,345	+5.209%
2026-07-17	647.0500	647.0500	646.9400	646.9400	-3.007%	4	7,344	+4.274%
2026-07-15	667.0000	667.0000	667.0000	667.0000	+1.491%	1	7,342	+1.138%
2026-07-14	657.8500	657.8500	656.4000	657.2000	-0.803%	3	7,342	+2.646%
2026-07-10	661.9400	662.5200	661.9400	662.5200	+8.001%	2	7,342	+1.822%
2026-07-09	606.4600	613.4400	605.5400	613.4400	+2.293%	37	7,342	+9.968%
2026-07-08	599.6900	599.6900	599.6900	599.6900	+1.967%	1	7,378	+12.490%
2026-07-06	589.2000	589.2000	588.1200	588.1200	-4.642%	18	7,377	+14.703%
2026-07-01	599.6200	616.7500	599.6200	616.7500	+9.477%	3	7,359	+9.378%
2026-06-23	563.5500	563.5500	563.3600	563.3600	-1.073%	2	7,356	+19.744%
2026-06-17	581.7500	581.7500	569.4700	569.4700	-4.419%	3	7,353	+18.459%
2026-06-15	586.6200	595.8000	583.1700	595.8000	+5.144%	520	7,353	+13.224%
2026-06-12	566.6500	566.6500	566.6500	566.6500	-6.238%	740	6,913	+19.049%
2026-06-05	607.8500	607.8700	604.3500	604.3500	-3.728%	8	11,261	+11.622%
2026-06-04	627.7500	627.7500	627.7500	627.7500	+2.728%	1	11,617	+7.462%
2026-06-03	611.0800	611.0800	611.0800	611.0800	-1.794%	5	11,616	+10.393%
2026-05-29	621.9800	622.2400	621.9800	622.2400	+3.237%	2	11,611	+8.413%
2026-05-21	593.9800	604.7900	591.6100	602.7300	+0.296%	23	11,609	+11.922%
2026-05-20	600.5700	600.9500	600.5700	600.9500	+0.477%	2	11,609	+12.254%
2026-05-19	597.4300	598.1000	597.4300	598.1000	-0.478%	3	11,582	+12.789%
2026-05-18	600.9700	600.9700	600.9700	600.9700	-2.121%	60	11,582	+12.250%
2026-05-14	615.9200	617.0200	613.9900	613.9900	+1.429%	49	11,582	+9.870%
2026-05-08	609.1500	610.2900	604.8900	605.3400	-1.036%	100	11,625	+11.440%
2026-05-07	610.6500	611.8200	609.5500	611.6800	+0.397%	42	11,525	+10.285%
2026-05-06	595.7500	613.9300	594.9700	609.2600	+1.577%	346	11,485	+10.723%
2026-05-05	597.2700	601.2000	597.0900	599.8000	-1.194%	89	11,125	+12.469%
2026-05-04	606.6000	607.0500	606.1700	607.0500	-1.029%	35	11,036	+11.126%
2026-04-30	602.2400	613.3600	602.2400	613.3600	-7.923%	98	11,001	+9.983%
2026-04-29	667.5800	668.2800	662.1900	666.1400	-0.002%	102	10,903	+1.269%
2026-04-28	663.2800	666.4700	662.7800	666.1500	-1.119%	105	10,801	+1.267%
2026-04-27	670.0100	677.0000	670.0100	673.6900	+1.721%	115	10,696	+0.134%
2026-04-24	662.2900	662.2900	662.2900	662.2900	+0.094%	10	10,582	+1.857%
2026-04-23	661.6700	661.8000	661.6700	661.6700	-1.540%	10	10,572	+1.953%
2026-04-22	672.0200	672.0200	671.9100	672.0200	+0.913%	10	10,562	+0.382%
2026-04-21	666.5900	666.5900	665.9400	665.9400	-0.320%	50	10,502	+1.299%
2026-04-20	675.8100	675.9000	665.7800	668.0800	-1.440%	296	10,502	+0.974%
2026-04-17	673.3100	680.5900	673.2200	677.8400	+0.917%	165	10,206	-0.479%
2026-04-16	667.3200	671.7300	666.4800	671.6800	+0.795%	224	10,041	+0.433%
2026-04-15	663.0100	671.2100	661.0000	666.3800	+6.444%	569	9,819	+1.232%
2026-04-13	626.0600	626.0600	626.0400	626.0400	-0.353%	20	9,250	+7.755%
2026-04-10	628.2600	628.2600	628.2600	628.2600	+0.382%	2	9,230	+7.374%
2026-04-09	625.9400	625.9400	625.8700	625.8700	+3.316%	3	9,228	+7.784%
2026-04-08	610.0000	623.3400	605.7800	605.7800	+6.050%	10	9,225	+11.359%
2026-04-06	571.2200	571.2200	571.2200	571.2200	+1.110%	1	9,215	+18.096%
2026-03-31	564.9500	564.9500	564.9500	564.9500	+8.923%	4	9,214	+19.407%
2026-03-27	526.5600	528.0000	518.6700	518.6700	-12.396%	88	9,210	+30.062%
2026-03-25	592.6300	592.6300	592.0600	592.0600	+0.547%	3	9,158	+13.939%
2026-03-24	590.6300	590.6300	588.8400	588.8400	-1.673%	122	9,158	+14.563%
2026-03-23	596.4800	603.8400	596.4800	598.8600	+2.499%	516	9,036	+12.646%
2026-03-20	590.4600	590.8300	584.2600	584.2600	-2.937%	61	8,548	+15.461%
2026-03-19	607.0900	607.1300	598.4500	601.9400	-1.530%	301	8,487	+12.069%
2026-03-18	617.0000	617.0800	610.2900	611.2900	-1.084%	475	8,186	+10.355%
2026-03-17	631.0000	632.0000	617.9500	617.9900	-0.795%	692	7,711	+9.159%
2026-03-16	626.6400	629.7500	621.1200	622.9400	+2.269%	455	7,019	+8.291%
2026-03-13	605.0100	609.1200	605.0100	609.1200	-3.897%	836	6,564	+10.748%
2026-03-12	636.2000	636.7600	632.5000	633.8200	-1.162%	58	9,729	+6.432%
2026-03-06	640.7000	641.5700	640.7000	641.2700	-2.357%	3	13,327	+5.196%
2026-03-05	656.8100	656.8100	656.7500	656.7500	-0.733%	2	13,324	+2.716%
2026-03-04	662.8500	662.8500	661.6000	661.6000	+1.785%	2	13,322	+1.963%
2026-03-02	650.0000	650.0000	650.0000	650.0000	+2.201%	1	13,321	+3.783%
2026-02-27	636.8000	637.2000	635.2000	636.0000	-1.548%	5	13,321	+6.068%
2026-02-25	646.0000	646.0000	646.0000	646.0000	+1.681%	1	13,319	+4.426%
2026-02-23	646.9300	646.9300	634.9600	635.3200	-1.501%	6	13,319	+6.181%
2026-02-20	645.0000	645.0000	645.0000	645.0000	+0.862%	1	13,314	+4.588%
2026-02-19	638.3500	639.5400	638.0400	639.4900	+0.314%	42	13,314	+5.489%
2026-02-18	636.1500	637.5700	636.1000	637.4900	+0.241%	64	13,272	+5.820%
2026-02-17	633.0000	636.4800	631.5700	635.9600	-1.284%	5	13,208	+6.074%
2026-02-13	645.8200	645.8200	644.0000	644.2300	-0.543%	5	13,198	+4.713%
2026-02-12	660.7300	660.7300	643.5700	647.7500	-2.441%	59	13,198	+4.144%
2026-02-11	669.8500	669.8500	663.9600	663.9600	-0.336%	21	13,139	+1.601%
2026-02-10	668.0200	671.1000	665.8700	666.2000	-1.010%	71	13,118	+1.259%
2026-02-09	673.0000	673.0000	673.0000	673.0000	+2.682%	1	13,053	+0.236%
2026-02-06	655.4200	655.4200	655.4200	655.4200	-1.203%	10	13,054	+2.925%
2026-02-04	668.0600	668.3000	663.4000	663.4000	-7.001%	8	13,044	+1.687%
2026-01-30	713.3400	713.3400	713.3400	713.3400	+7.437%	10	13,037	-5.432%
2026-01-28	664.0400	664.0900	663.9600	663.9600	-0.063%	17	13,094	+1.601%
2026-01-27	665.0800	666.5200	662.3100	664.3800	-0.521%	156	13,077	+1.537%
2026-01-26	657.5200	670.0900	657.2900	667.8600	+1.875%	117	12,951	+1.008%
2026-01-23	657.7300	660.4000	655.5700	655.5700	+2.426%	145	12,834	+2.901%
2026-01-22	632.3800	640.1500	632.0900	640.0400	+6.042%	30	12,689	+5.398%
2026-01-21	603.5700	603.5700	603.5700	603.5700	-0.126%	6	12,659	+11.767%
2026-01-20	605.6500	605.6500	604.1400	604.3300	-2.168%	29	12,653	+11.626%
2026-01-16	624.0000	624.0000	617.7200	617.7200	-0.987%	12	12,626	+9.206%
2026-01-13	624.3000	624.3000	623.5300	623.8800	-3.722%	32	12,626	+8.128%
2026-01-09	649.9600	649.9600	648.0000	648.0000	+1.323%	2	12,610	+4.103%
2026-01-08	639.4900	639.5400	639.3900	639.5400	-2.239%	10	12,610	+5.481%
2026-01-06	654.1900	654.1900	654.1400	654.1900	+1.177%	10	12,600	+3.118%
2026-01-02	642.0800	646.8000	641.7200	646.5800	-1.284%	53	12,590	+4.332%
2025-12-31	655.6000	655.6000	654.9900	654.9900	+0.667%	150	12,387	+2.992%
2025-12-29	651.0600	651.0600	650.6200	650.6500	-1.558%	213	12,387	+3.679%
2025-12-24	659.3300	660.9500	659.3300	660.9500	0.000%	70	12,111	+2.064%
2025-12-23	658.7800	661.1300	656.9300	660.9500	+1.049%	217	12,111	+2.064%
2025-12-22	661.5000	662.4100	654.0900	654.0900	-1.394%	518	11,909	+3.134%
2025-12-19	658.8800	663.3400	655.4800	663.3400	+0.482%	216	11,392	+1.696%
2025-12-18	659.9800	660.1600	659.5500	660.1600	+1.721%	138	11,176	+2.186%
2025-12-17	654.5800	655.7700	648.9900	648.9900	+0.494%	24	11,038	+3.945%
2025-12-16	645.7400	648.6200	643.6600	645.8000	-0.118%	587	11,007	+4.458%
2025-12-15	640.3300	648.4500	635.5700	646.5600	+1.120%	374	10,530	+4.335%
2025-12-12	642.9900	643.6600	639.3000	639.4000	-0.349%	453	10,219	+5.504%
2025-12-11	641.1200	645.3600	641.0300	641.6400	-0.516%	68	22,108	+5.135%
2025-12-10	641.6700	645.4600	641.6700	644.9700	-1.119%	460	22,044	+4.592%
2025-12-09	652.0600	652.4500	650.8000	652.2700	-1.422%	4	21,589	+3.422%
2025-12-08	666.8600	666.8600	661.5100	661.6800	-0.681%	164	21,589	+1.951%
2025-12-05	668.1400	668.1400	665.3200	666.2200	+1.065%	152	21,439	+1.256%
2025-12-04	659.2000	659.2000	659.2000	659.2000	+3.129%	1	21,287	+2.335%
2025-12-03	639.9300	639.9300	639.2000	639.2000	-0.173%	24	21,287	+5.537%
2025-12-02	640.2900	640.3100	640.2900	640.3100	+0.142%	3	21,283	+5.354%
2025-12-01	639.4000	643.7000	635.0000	639.4000	-0.204%	143	21,286	+5.504%
2025-11-28	631.4100	642.6700	631.4100	640.7100	+1.787%	394	21,221	+5.288%
2025-11-26	635.6400	636.0000	628.8800	629.4600	-0.086%	718	20,710	+7.170%
2025-11-25	620.0000	630.0000	616.4700	630.0000	+3.262%	674	20,710	+7.078%
2025-11-24	602.8400	614.2500	599.2700	610.1000	+3.551%	647	20,420	+10.570%
2025-11-21	582.5900	594.0000	577.9000	589.1800	+0.884%	397	20,191	+14.496%
2025-11-20	600.0000	603.7400	581.7600	584.0200	-0.812%	755	20,098	+15.508%
2025-11-19	590.0000	590.1500	578.0000	588.8000	-0.927%	447	19,760	+14.570%
2025-11-18	600.5500	600.5500	579.6700	594.3100	+0.552%	216	19,637	+13.508%
2025-11-17	605.4000	605.8500	591.0500	591.0500	-2.401%	160	19,526	+14.134%
2025-11-14	599.1300	611.8000	594.4500	605.5900	+0.754%	779	19,389	+11.394%
2025-11-13	609.4500	609.6500	599.8600	601.0600	-0.687%	413	19,105	+12.233%
2025-11-12	622.1000	622.1000	605.0100	605.2200	-2.180%	755	19,049	+11.462%
2025-11-11	621.2200	624.3600	615.5500	618.7100	-1.612%	399	17,951	+9.032%
2025-11-10	636.9900	636.9900	624.8500	628.8500	+2.636%	25	17,951	+7.274%
2025-11-07	605.0000	612.7000	603.8500	612.7000	-0.768%	213	17,928	+10.101%
2025-11-06	625.5900	626.7000	617.3500	617.4400	-2.956%	67	17,772	+9.256%
2025-11-05	626.3000	639.8200	626.3000	636.2500	+1.456%	64	17,707	+6.026%
2025-11-04	626.4000	627.7400	626.2600	627.1200	-1.396%	119	17,643	+7.570%
2025-11-03	641.0000	641.0000	636.0000	636.0000	-1.905%	5	17,638	+6.068%
2025-10-31	660.5000	660.5000	648.3500	648.3500	-2.313%	32	17,638	+4.047%
2025-10-30	663.6800	670.5500	654.1900	663.7000	-10.767%	103	17,614	+1.641%
2025-10-29	744.1000	744.1000	742.6400	743.7800	-0.294%	59	17,598	-9.302%
2025-10-28	746.9400	747.2200	745.9400	745.9700	+0.095%	125	17,573	-9.569%
2025-10-27	745.8000	749.2000	745.2600	745.2600	+1.342%	105	17,347	-9.483%
2025-10-24	732.0200	736.3500	726.9900	735.3900	+0.634%	319	17,347	-8.268%
2025-10-23	730.6700	730.8600	730.3400	730.7600	+1.029%	201	17,212	-7.687%
2025-10-22	734.7100	734.7100	723.3200	723.3200	-0.776%	125	17,011	-6.737%
2025-10-21	729.6100	731.6100	728.9800	728.9800	+0.365%	447	16,887	-7.461%
2025-10-20	726.3400	727.0400	726.3000	726.3300	+2.995%	147	16,440	-7.123%
2025-10-17	706.5000	707.3000	703.4600	705.2100	-1.029%	752	16,295	-4.342%
2025-10-15	710.4700	713.0400	709.8500	712.5400	+0.411%	497	15,544	-5.326%
2025-10-14	695.2000	712.0000	695.2000	709.6200	+0.056%	121	15,081	-4.936%
2025-10-13	714.3700	714.4100	709.1400	709.2200	+0.463%	209	15,022	-4.883%
2025-10-10	726.4900	730.0300	705.9500	705.9500	-1.951%	305	14,918	-4.442%
2025-10-09	714.3500	723.7100	708.6000	720.0000	+0.905%	674	14,646	-6.307%
2025-10-08	710.1000	715.8200	708.0000	713.5400	+0.791%	75	14,233	-5.459%
2025-10-07	711.8700	712.3500	701.5700	707.9400	-0.217%	1,452	12,907	-4.711%
2025-10-06	698.9500	713.0500	691.0400	709.4800	+0.062%	1,245	12,907	-4.918%
2025-10-03	724.5100	724.8500	709.0400	709.0400	-1.545%	637	12,031	-4.859%
2025-10-02	716.7200	723.0100	714.1400	720.1700	+1.055%	1,032	11,448	-6.329%
2025-10-01	715.8300	716.8100	708.2300	712.6500	-2.382%	452	10,439	-5.341%
2025-09-30	736.2000	736.2000	722.8800	730.0400	-0.843%	338	10,097	-7.595%
2025-09-29	743.5500	744.2000	736.2500	736.2500	-0.473%	24	9,854	-8.375%
2025-09-26	742.2800	742.3600	739.7500	739.7500	-0.667%	12	9,842	-8.808%
2025-09-25	742.3000	745.5500	741.5100	744.7200	-2.517%	76	9,831	-9.417%
2025-09-23	763.9500	763.9500	763.9500	763.9500	-0.144%	1	9,775	-11.697%
2025-09-22	765.3500	765.5600	764.2000	765.0500	-0.643%	5	9,774	-11.824%
2025-09-19	784.3500	784.3500	765.7000	770.0000	-1.219%	41	9,772	-12.391%
2025-09-18	782.7800	784.2800	779.5000	779.5000	+2.078%	809	9,746	-13.459%
2025-09-16	763.1900	770.9600	761.7100	763.6300	+0.472%	227	8,937	-11.660%
2025-09-15	759.9400	760.0400	759.8900	760.0400	+1.684%	3	8,711	-11.243%
2025-09-11	747.4500	747.4500	747.4500	747.4500	-1.445%	118	8,723	-9.748%
2025-09-09	758.4100	758.4100	758.4100	758.4100	+0.262%	122	8,605	-11.052%
2025-09-08	756.4300	756.4300	756.4300	756.4300	+1.762%	77	8,483	-10.819%
2025-09-04	741.2700	743.3300	741.2700	743.3300	+1.610%	383	8,406	-9.248%
2025-08-29	731.2000	731.5900	730.4000	731.5500	-1.145%	7	8,020	-7.786%
2025-08-28	748.0300	748.0300	740.0200	740.0200	-0.762%	2	8,020	-8.842%
2025-08-26	744.9500	750.0500	743.6500	745.7000	-0.659%	392	8,021	-9.536%
2025-08-25	752.3500	752.4500	746.1500	750.6500	+0.151%	962	7,824	-10.133%
2025-08-22	730.5700	751.7000	730.5700	749.5200	+2.117%	2,579	7,338	-9.997%
2025-08-21	734.8000	737.6800	728.0000	733.9800	-1.221%	136	5,929	-8.092%
2025-08-20	744.5500	744.8000	727.1000	743.0500	-0.349%	447	5,850	-9.213%
2025-08-19	757.8000	757.9700	745.5000	745.6500	-2.325%	907	5,655	-9.530%
2025-08-18	766.6000	766.6000	755.3000	763.4000	-2.455%	338	5,204	-11.633%
2025-08-15	782.1500	786.9500	779.2200	782.6100	+0.665%	61	5,013	-13.803%
2025-08-14	770.6500	782.1500	769.7000	777.4400	+0.231%	76	4,983	-13.229%
2025-08-13	787.7300	789.1000	775.6500	775.6500	-1.073%	416	4,978	-13.029%
2025-08-12	780.6500	788.6100	780.6500	784.0600	+3.091%	71	4,630	-13.962%
2025-08-11	764.3500	764.5500	760.5500	760.5500	-0.562%	14	4,591	-11.302%
2025-08-08	754.1500	764.8500	754.1500	764.8500	+0.888%	251	4,580	-11.801%
2025-08-07	765.0000	769.4000	756.0000	758.1200	-1.015%	162	4,494	-11.018%
2025-08-06	764.2000	766.9000	758.5100	765.8900	+0.771%	144	4,402	-11.921%
2025-08-05	772.0200	778.1500	760.0300	760.0300	-1.295%	63	4,330	-11.242%
2025-08-04	770.0000	771.0000	765.6400	770.0000	+3.148%	18	4,299	-12.391%
2025-08-01	751.0000	751.0000	746.5000	746.5000	-3.491%	3	4,307	-9.633%
2025-07-31	773.4500	777.0000	773.0000	773.5000	+12.101%	14	4,308	-12.787%
2025-07-30	699.1000	699.1000	690.0000	690.0000	-2.330%	34	4,305	-2.233%
2025-07-29	714.1500	714.1500	706.0100	706.4600	-0.475%	12	4,285	-4.511%
2025-07-28	714.0500	718.1000	709.6300	709.8300	-0.425%	24	4,278	-4.965%
2025-07-25	712.1500	712.8600	709.9900	712.8600	+0.059%	9	4,264	-5.369%
2025-07-24	715.0500	717.0000	710.0000	712.4400	+0.769%	27	4,258	-5.313%
2025-07-23	703.4600	707.0000	702.8400	707.0000	+0.708%	45	4,242	-4.584%
2025-07-22	709.9500	709.9500	699.0000	702.0300	-0.843%	33	4,202	-3.909%
2025-07-21	705.9500	711.0000	705.9500	708.0000	+1.150%	14	4,186	-4.719%
2025-07-18	696.7600	699.9500	696.7600	699.9500	+0.712%	2	4,176	-3.623%
2025-07-17	699.3100	699.3100	694.5500	695.0000	-0.591%	46	4,176	-2.937%
2025-07-16	707.1500	707.1500	695.7400	699.1300	-1.762%	132	4,153	-3.510%
2025-07-15	717.5300	717.5300	709.6500	711.6700	-0.535%	448	4,024	-5.210%
2025-07-14	715.9000	721.3500	712.9400	715.5000	+0.287%	63	3,598	-5.718%
2025-07-11	708.8000	716.4000	708.8000	713.4500	-1.247%	69	3,567	-5.447%
2025-07-10	724.9500	724.9500	718.1400	722.4600	-0.756%	152	3,532	-6.626%
2025-07-09	722.8500	731.3000	722.3600	727.9600	+1.614%	151	3,458	-7.331%
2025-07-08	716.5300	718.0000	711.0600	716.4000	+0.084%	121	3,381	-5.836%
2025-07-07	711.9000	721.5000	709.5000	715.8000	-0.324%	69	3,318	-5.757%
2025-07-03	722.0500	724.0500	717.6500	718.1300	+0.662%	109	3,248	-6.063%
2025-07-02	710.5000	715.4000	710.5000	713.4100	+0.006%	48	3,248	-5.441%
2025-07-01	730.2500	732.2000	710.9300	713.3700	-2.420%	536	3,222	-5.436%
2025-06-30	737.3500	740.0000	730.6200	731.0600	+0.697%	41	2,970	-7.724%
2025-06-27	725.3000	730.1000	724.8200	726.0000	+0.796%	41	2,946	-7.081%
2025-06-26	708.5900	723.5000	707.6400	720.2700	+2.262%	174	2,924	-6.342%
2025-06-25	711.1000	711.6500	702.8300	704.3400	-0.403%	142	2,830	-4.224%
2025-06-24	701.0000	708.1500	697.9700	707.1900	+1.908%	284	2,755	-4.610%
2025-06-23	677.8700	694.2000	676.0000	693.9500	+2.354%	33	2,612	-2.790%
2025-06-20	696.3500	696.3500	674.6000	677.9900	-1.978%	22	2,594	-0.501%
2025-06-18	695.3500	695.8500	691.6700	691.6700	-0.123%	18	2,575	-2.469%
2025-06-17	696.8500	696.8500	692.5200	692.5200	-0.683%	30	2,575	-2.589%
2025-06-16	694.5300	698.9500	694.5300	697.2800	+1.384%	25	2,560	-3.254%
2025-06-13	687.5700	688.7000	684.7700	687.7600	+0.131%	20	2,544	-1.915%
2025-06-12	686.8000	688.7000	686.8000	686.8600	-1.657%	8	2,540	-1.786%
2025-06-11	703.0200	703.0500	698.4300	698.4300	+0.390%	6	2,538	-3.413%
2025-06-10	696.1500	696.1500	695.7200	695.7200	+0.436%	2	2,534	-3.037%
2025-06-09	693.0500	693.0500	692.7000	692.7000	+0.614%	2	2,533	-2.614%
2025-06-06	691.0400	691.0400	688.4700	688.4700	+0.712%	12	2,532	-2.016%
2025-06-05	685.9400	686.1100	683.6000	683.6000	+0.360%	12	2,532	-1.318%
2025-06-04	676.5800	681.1500	676.5800	681.1500	+2.583%	2	2,523	-0.963%
2025-06-03	660.4600	664.2500	660.4600	664.0000	+1.922%	3	2,521	+1.595%
2025-06-02	651.3200	651.4800	651.3200	651.4800	+1.319%	3	2,518	+3.547%
2025-05-30	643.0000	643.0000	643.0000	643.0000	+0.114%	2	2,515	+4.913%
2025-05-28	644.4000	644.4000	640.0900	642.2700	+1.285%	4	2,514	+5.032%
2025-05-27	634.1200	634.1200	634.1200	634.1200	+1.136%	1	2,512	+6.382%
2025-05-23	627.0000	627.0000	627.0000	627.0000	-1.383%	2	2,511	+7.590%
2025-05-19	635.5500	636.6200	635.5400	635.7900	+0.958%	17	2,511	+6.103%
2025-05-16	627.8300	631.4700	625.0800	629.7600	-2.774%	180	2,505	+7.119%
2025-05-15	649.8400	649.8400	647.3500	647.7300	-1.146%	26	2,444	+4.147%
2025-05-14	653.6300	656.1500	651.8600	655.2400	+0.032%	154	2,418	+2.953%
2025-05-13	650.2600	656.6300	650.2600	655.0300	+3.431%	151	2,265	+2.986%
2025-05-12	626.1300	633.3000	626.1300	633.3000	+5.374%	5	2,120	+6.520%
2025-05-08	600.0000	601.0000	600.0000	601.0000	+2.560%	2	2,115	+12.245%
2025-05-07	583.0000	586.0000	583.0000	586.0000	+0.200%	2	2,114	+15.118%
2025-05-06	587.7700	587.7700	584.8300	584.8300	-1.965%	6	2,114	+15.348%
2025-05-05	587.9000	597.3600	587.9000	596.5500	+0.411%	58	2,108	+13.082%
2025-05-02	579.2300	598.0000	579.1400	594.1100	+3.882%	256	2,051	+13.546%
2025-05-01	574.4000	578.4400	571.2200	571.9100	+6.600%	130	1,926	+17.954%
2025-04-30	527.8600	536.5000	526.6200	536.5000	-2.670%	124	1,796	+25.739%
2025-04-29	548.2500	552.3800	545.8600	551.2200	+1.002%	64	1,680	+22.381%
2025-04-28	551.0700	552.8000	539.4700	545.7500	+1.441%	105	1,616	+23.608%
2025-04-25	536.6800	540.0300	532.2700	538.0000	+2.533%	154	1,512	+25.388%
2025-04-24	523.3400	528.3300	521.3900	524.7100	+1.672%	161	1,435	+28.564%
2025-04-23	526.5800	526.5800	515.7000	516.0800	+4.845%	122	1,274	+30.714%
2025-04-22	487.8900	495.5800	483.2700	492.2300	+2.454%	56	1,155	+37.048%
2025-04-21	480.6200	481.4900	476.6100	480.4400	-3.559%	96	1,102	+40.411%
2025-04-17	501.7000	505.0000	494.5300	498.1700	-0.002%	126	885	+35.414%
2025-04-16	504.0300	507.5200	491.7100	498.1800	-3.677%	151	885	+35.411%
2025-04-15	527.1500	527.4100	517.2000	517.2000	-2.507%	289	734	+30.431%
2025-04-14	540.4500	540.4500	525.2300	530.5000	-1.575%	163	449	+27.161%
2025-04-11	535.8400	540.3100	527.3500	538.9900	+0.367%	346	290	+25.158%
2025-04-10	557.4000	558.5800	534.8200	537.0200	-7.594%	118	118	+25.617%
2025-04-09	581.1500	581.1500	581.1500	581.1500	0.000%	1	1	+16.078%