Dark

META20271217C500
META Dec 17 2027 500.00 Call (META271217C00500000)
option OPRA

EOD

Sep 17, 2026

242.35+2.691%(+6.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	240.0000	242.3500	240.0000	242.3500	+2.691%	3	1,591	0.000%
2026-09-15	236.1000	236.1000	228.7500	236.0000	+0.941%	385	1,594	+2.691%
2026-09-14	231.5000	233.8000	230.6500	233.8000	+1.212%	5	1,596	+3.657%
2026-09-11	231.0000	231.0000	231.0000	231.0000	+3.680%	1	1,599	+4.913%
2026-09-10	225.3500	226.0000	215.0000	222.8000	-0.313%	18	1,599	+8.775%
2026-09-09	217.1500	225.2000	213.0000	223.5000	+14.235%	16	1,603	+8.434%
2026-09-08	190.0000	195.6500	190.0000	195.6500	+4.152%	2	1,602	+23.869%
2026-09-04	182.5000	190.0000	182.4900	187.8500	+0.123%	16	1,602	+29.013%
2026-09-03	181.4000	192.8500	181.4000	187.6200	+8.803%	9	1,602	+29.171%
2026-09-02	167.4500	178.0000	167.4500	172.4400	+7.708%	11	1,601	+40.542%
2026-09-01	152.5700	162.8700	152.5700	160.1000	+2.938%	15	1,606	+51.374%
2026-08-31	156.8300	156.8300	154.5000	155.5300	-3.247%	15	1,606	+55.822%
2026-08-28	160.5000	160.7500	158.0000	160.7500	+3.237%	7	1,614	+50.762%
2026-08-27	166.0000	168.0000	155.7100	155.7100	-4.765%	9	1,616	+55.642%
2026-08-26	173.4000	173.4300	156.9000	163.5000	+4.140%	17	1,617	+48.226%
2026-08-25	153.0000	157.0000	152.9700	157.0000	+4.319%	7	1,623	+54.363%
2026-08-24	141.9500	150.5000	141.9500	150.5000	+4.973%	12	1,624	+61.030%
2026-08-21	143.5700	144.8500	142.1000	143.3700	+6.279%	7	1,632	+69.038%
2026-08-20	141.4000	141.4000	134.9000	134.9000	-4.489%	15	1,632	+79.652%
2026-08-19	137.6300	145.1000	137.6300	141.2400	+2.274%	18	1,631	+71.587%
2026-08-18	147.7000	147.7000	138.1000	138.1000	-9.443%	43	1,634	+75.489%
2026-08-17	164.0500	164.0500	152.5000	152.5000	-11.425%	12	1,617	+58.918%
2026-08-14	175.4500	175.4500	172.0000	172.1700	-2.176%	5	1,609	+40.762%
2026-08-13	169.0000	176.0000	169.0000	176.0000	+5.630%	5	1,606	+37.699%
2026-08-12	172.6300	172.6300	165.0000	166.6200	-7.366%	23	1,607	+45.451%
2026-08-11	184.0000	189.6800	179.8700	179.8700	+1.921%	3	1,601	+34.736%
2026-08-10	176.4800	176.4800	176.4800	176.4800	-0.854%	1	1,601	+37.324%
2026-08-07	178.0000	178.0000	178.0000	178.0000	+1.136%	1	1,600	+36.152%
2026-08-06	175.0000	176.0000	175.0000	176.0000	+2.326%	2	1,599	+37.699%
2026-08-05	181.9500	181.9500	167.3500	172.0000	-1.714%	16	1,600	+40.901%
2026-08-04	170.0000	175.0000	168.0000	175.0000	-1.029%	17	1,601	+38.486%
2026-08-03	162.2200	180.0000	162.2200	176.8200	+21.651%	25	1,590	+37.060%
2026-07-31	150.0000	150.0000	141.1400	145.3500	+8.011%	6	1,600	+66.735%
2026-07-30	129.7000	139.9500	129.7000	134.5700	-22.214%	66	1,603	+80.092%
2026-07-29	175.0000	175.0000	173.0000	173.0000	-4.814%	2	1,566	+40.087%
2026-07-28	181.9500	181.9500	181.7500	181.7500	-0.384%	2	1,566	+33.343%
2026-07-27	182.4500	182.4500	182.4500	182.4500	-6.108%	1	1,566	+32.831%
2026-07-23	192.5000	194.3200	192.5000	194.3200	-14.002%	2	1,565	+24.717%
2026-07-21	225.9600	225.9600	225.9600	225.9600	-0.895%	5	1,564	+7.253%
2026-07-20	228.0000	228.0000	228.0000	228.0000	+1.333%	1	1,564	+6.294%
2026-07-17	222.0000	225.0000	222.0000	225.0000	-9.457%	2	1,563	+7.711%
2026-07-16	248.5000	248.5000	248.5000	248.5000	-3.307%	1	1,564	-2.475%
2026-07-15	243.1700	259.0000	243.1700	257.0000	+6.190%	10	1,564	-5.700%
2026-07-14	242.0200	242.0200	242.0200	242.0200	-1.418%	1	1,566	+0.136%
2026-07-10	230.4500	247.0000	230.4500	245.5000	+15.177%	7	1,566	-1.283%
2026-07-09	174.7300	213.1500	174.7300	213.1500	+7.897%	3	1,570	+13.699%
2026-07-07	189.0000	201.0000	189.0000	197.5500	+9.144%	45	1,571	+22.678%
2026-07-06	174.5700	181.0000	174.5700	181.0000	+4.745%	4	1,577	+33.895%
2026-07-02	176.0000	176.4300	172.1500	172.8000	-10.000%	33	1,560	+40.249%
2026-07-01	185.0000	197.8800	185.0000	192.0000	+25.490%	16	1,560	+26.224%
2026-06-30	148.5000	153.0000	148.0000	153.0000	-2.174%	3	1,567	+58.399%
2026-06-29	156.4000	156.4000	156.4000	156.4000	+6.758%	1	1,567	+54.955%
2026-06-26	140.0200	150.0000	140.0200	146.5000	+3.790%	4	1,567	+65.427%
2026-06-25	142.4500	142.4500	141.1500	141.1500	-6.523%	2	1,564	+71.697%
2026-06-24	151.0000	151.0000	151.0000	151.0000	-3.075%	1	1,564	+60.497%
2026-06-23	157.1000	157.1000	154.7500	155.7900	-1.211%	7	1,564	+55.562%
2026-06-22	164.0200	164.0200	155.0000	157.7000	-4.817%	3	1,564	+53.678%
2026-06-18	157.5000	165.6800	157.5000	165.6800	+1.024%	3	1,551	+46.276%
2026-06-17	173.0000	173.0000	164.0000	164.0000	-10.383%	13	1,551	+47.774%
2026-06-16	185.0000	185.0000	180.0000	183.0000	+0.549%	5	1,551	+32.432%
2026-06-15	172.0000	182.0000	172.0000	182.0000	+15.256%	4	1,553	+33.159%
2026-06-12	161.0000	163.0000	157.9100	157.9100	-0.372%	22	1,554	+53.473%
2026-06-11	154.8500	158.5000	152.0000	158.5000	-3.354%	9	1,552	+52.902%
2026-06-10	170.0000	170.0000	164.0000	164.0000	-4.651%	3	1,545	+47.774%
2026-06-09	172.6200	172.6200	170.5000	172.0000	-0.773%	3	1,542	+40.901%
2026-06-08	168.0000	173.3400	168.0000	173.3400	-1.573%	2	1,539	+39.812%
2026-06-05	177.1000	177.1000	176.1100	176.1100	-15.087%	3	1,539	+37.613%
2026-06-04	213.8900	217.9500	207.4000	207.4000	+3.493%	6	1,540	+16.851%
2026-06-03	189.0000	200.4000	189.0000	200.4000	+9.508%	5	1,537	+20.933%
2026-06-02	184.8000	189.0000	183.0000	183.0000	-3.765%	13	1,540	+32.432%
2026-06-01	200.0000	200.0000	189.3000	190.1600	-7.913%	9	1,539	+27.445%
2026-05-29	203.4800	206.5000	200.8000	206.5000	-1.102%	14	1,534	+17.361%
2026-05-27	193.0000	208.8000	193.0000	208.8000	+9.895%	6	1,536	+16.068%
2026-05-22	192.0000	192.0000	190.0000	190.0000	+3.452%	3	1,539	+27.553%
2026-05-21	180.0000	184.3700	178.0000	183.6600	-1.258%	7	1,540	+31.956%
2026-05-20	181.1500	187.0000	181.1500	186.0000	+0.704%	4	1,540	+30.296%
2026-05-19	183.0000	185.0000	183.0000	184.7000	-7.372%	3	1,532	+31.213%
2026-05-14	199.4000	199.4000	199.4000	199.4000	+1.880%	1	1,532	+21.540%
2026-05-13	188.5000	196.0000	188.5000	195.7200	+7.538%	6	1,533	+23.825%
2026-05-12	177.7000	184.4000	177.7000	182.0000	-0.274%	24	1,533	+33.159%
2026-05-11	182.0000	185.4000	181.2000	182.5000	-4.149%	8	1,533	+32.795%
2026-05-08	189.8100	190.4500	189.4600	190.4000	-5.274%	10	1,527	+27.285%
2026-05-07	199.0000	201.9000	199.0000	201.0000	+3.608%	3	1,527	+20.572%
2026-05-06	181.1000	194.0000	181.1000	194.0000	+4.021%	2	1,527	+24.923%
2026-05-05	185.2500	186.5000	183.8300	186.5000	-3.558%	7	1,527	+29.946%
2026-05-04	186.0000	193.3800	186.0000	193.3800	+0.719%	3	1,523	+25.323%
2026-05-01	188.5900	192.0000	188.5900	192.0000	-3.030%	2	1,519	+26.224%
2026-04-30	189.0000	198.0000	187.6000	198.0000	-19.018%	22	1,519	+22.399%
2026-04-29	246.0500	246.0500	244.5000	244.5000	-0.204%	2	1,514	-0.879%
2026-04-28	245.0000	245.0000	245.0000	245.0000	-2.778%	2	1,515	-1.082%
2026-04-27	252.0000	252.0000	252.0000	252.0000	+1.482%	1	1,513	-3.829%
2026-04-24	248.3200	248.3200	248.3200	248.3200	+0.129%	1	1,512	-2.404%
2026-04-22	248.0000	248.0000	248.0000	248.0000	0.000%	1	1,513	-2.278%
2026-04-20	248.0000	248.0000	248.0000	248.0000	-3.502%	1	1,512	-2.278%
2026-04-17	257.0000	257.0000	257.0000	257.0000	+2.800%	1	1,512	-5.700%
2026-04-15	249.0000	250.0000	249.0000	250.0000	+3.972%	12	1,512	-3.060%
2026-04-14	235.0000	243.0000	235.0000	240.4500	+10.298%	28	1,513	+0.790%
2026-04-09	218.0000	218.0000	218.0000	218.0000	+9.000%	1	1,501	+11.170%
2026-04-08	193.7500	212.0000	187.8500	200.0000	+19.560%	11	1,502	+21.175%
2026-04-07	167.2800	167.2800	167.2800	167.2800	-2.175%	2	1,502	+44.877%
2026-04-06	175.5700	175.5700	171.0000	171.0000	+1.786%	3	1,502	+41.725%
2026-04-02	164.7200	168.0000	164.5100	168.0000	-6.641%	11	1,508	+44.256%
2026-04-01	177.5000	179.9500	176.0000	179.9500	+6.479%	6	1,508	+34.676%
2026-03-31	153.7500	169.0000	150.1300	169.0000	+16.183%	6	1,506	+43.402%
2026-03-30	144.7900	146.8300	144.7900	145.4600	+4.347%	4	1,507	+66.609%
2026-03-27	154.7000	154.7000	138.3300	139.4000	-9.551%	21	1,509	+73.852%
2026-03-26	175.0000	176.1000	153.0000	154.1200	-17.934%	22	1,502	+57.248%
2026-03-25	192.2300	192.2300	187.8000	187.8000	-0.106%	7	1,489	+29.047%
2026-03-24	189.2200	189.2200	188.0000	188.0000	-2.490%	2	1,492	+28.910%
2026-03-23	192.2000	192.8000	192.2000	192.8000	+3.935%	2	1,493	+25.700%
2026-03-20	194.6000	194.6000	185.5000	185.5000	-5.260%	6	1,493	+30.647%
2026-03-19	200.0000	200.4700	195.8000	195.8000	-4.221%	8	1,492	+23.774%
2026-03-18	204.1000	205.6900	203.2000	204.4300	-1.999%	20	1,494	+18.549%
2026-03-17	217.5500	217.5500	208.6000	208.6000	+2.759%	2	1,490	+16.179%
2026-03-13	210.9000	215.0000	203.0000	203.0000	-9.172%	10	1,489	+19.384%
2026-03-12	223.5000	223.5000	223.5000	223.5000	-4.487%	2	1,480	+8.434%
2026-03-10	237.8500	237.8500	234.0000	234.0000	+9.116%	4	1,482	+3.568%
2026-03-09	214.4500	214.4500	214.4500	214.4500	-4.879%	1	1,482	+13.010%
2026-03-06	226.6500	226.6500	225.4500	225.4500	-0.420%	2	1,543	+7.496%
2026-03-03	227.8000	227.8000	226.4000	226.4000	-3.124%	2	1,542	+7.045%
2026-03-02	226.0000	233.7000	226.0000	233.7000	+5.270%	4	1,543	+3.701%
2026-02-27	228.0000	228.0000	220.7500	222.0000	-2.845%	7	1,545	+9.167%
2026-02-25	225.5000	228.5000	225.5000	228.5000	+4.471%	2	1,544	+6.061%
2026-02-24	215.0000	218.7200	215.0000	218.7200	-8.703%	4	1,544	+10.804%
2026-02-20	239.5700	239.5700	239.5700	239.5700	+7.914%	1	1,544	+1.160%
2026-02-19	222.0000	222.0000	222.0000	222.0000	-0.893%	1	1,544	+9.167%
2026-02-18	223.0400	224.0000	223.0400	224.0000	+3.226%	2	1,545	+8.192%
2026-02-17	217.0000	217.0000	217.0000	217.0000	-2.318%	20	1,545	+11.682%
2026-02-13	224.5500	226.0000	222.1500	222.1500	-4.246%	133	1,567	+9.093%
2026-02-12	243.2000	243.2000	232.0000	232.0000	-5.306%	2	1,567	+4.461%
2026-02-09	240.0000	245.0000	240.0000	245.0000	+3.341%	2	1,565	-1.082%
2026-02-06	237.0700	237.0800	237.0700	237.0800	-2.708%	3	1,565	+2.223%
2026-02-05	241.5100	243.6800	241.5100	243.6800	-1.344%	3	1,565	-0.546%
2026-02-04	249.0000	250.0000	246.7300	247.0000	-7.839%	25	1,563	-1.883%
2026-02-03	282.4500	282.4500	268.0100	268.0100	-5.129%	13	1,565	-9.574%
2026-02-02	279.6000	282.5000	276.9100	282.5000	-1.448%	5	1,577	-14.212%
2026-01-30	293.4300	295.7900	285.5000	286.6500	-6.932%	81	1,579	-15.454%
2026-01-29	296.4500	308.0000	285.3000	308.0000	+22.944%	46	1,588	-21.315%
2026-01-28	256.4600	256.4600	250.5200	250.5200	-1.055%	6	1,580	-3.261%
2026-01-27	250.6000	253.1900	250.6000	253.1900	-0.710%	15	1,578	-4.281%
2026-01-26	250.0000	256.0000	250.0000	255.0000	+4.874%	9	1,584	-4.961%
2026-01-23	242.4200	246.6300	242.4200	243.1500	+5.069%	7	1,588	-0.329%
2026-01-22	212.8000	231.4200	212.8000	231.4200	+13.380%	12	1,595	+4.723%
2026-01-21	194.9900	204.6000	193.0000	204.1100	+3.926%	7	1,606	+18.735%
2026-01-20	194.6000	198.6500	194.6000	196.4000	-6.342%	25	1,609	+23.396%
2026-01-16	211.1100	211.1100	209.7000	209.7000	+1.964%	4	1,618	+15.570%
2026-01-15	205.6400	205.6600	205.6400	205.6600	-0.513%	2	1,618	+17.840%
2026-01-14	211.7000	211.7000	206.7200	206.7200	-3.851%	10	1,618	+17.236%
2026-01-13	220.0000	220.0000	215.0000	215.0000	-7.039%	2	1,620	+12.721%
2026-01-12	231.2800	231.2800	231.2800	231.2800	-1.562%	2	1,621	+4.786%
2026-01-09	230.0000	235.0700	230.0000	234.9500	+4.006%	5	1,621	+3.150%
2026-01-08	224.9200	225.9000	223.0000	225.9000	-2.419%	7	1,624	+7.282%
2026-01-07	236.0000	236.0000	230.5000	231.5000	-2.898%	19	1,620	+4.687%
2026-01-06	238.4100	238.4100	238.4100	238.4100	-1.329%	1	1,617	+1.653%
2026-01-05	232.0100	242.9000	232.0100	241.6200	+3.829%	4	1,619	+0.302%
2026-01-02	242.5900	242.5900	232.0000	232.7100	-5.747%	9	1,619	+4.142%
2025-12-30	250.2500	250.2500	246.9000	246.9000	+3.631%	3	1,621	-1.843%
2025-12-29	238.2500	238.2500	238.2500	238.2500	-3.931%	1	1,618	+1.721%
2025-12-26	248.0000	248.0000	248.0000	248.0000	-0.081%	1	1,619	-2.278%
2025-12-24	247.5100	248.2000	247.5100	248.2000	+0.380%	2	1,619	-2.357%
2025-12-23	243.0000	247.2600	243.0000	247.2600	+1.766%	33	1,619	-1.986%
2025-12-22	249.9000	249.9000	242.9700	242.9700	-2.793%	2	1,621	-0.255%
2025-12-19	249.9500	249.9500	249.9500	249.9500	+1.606%	1	1,621	-3.041%
2025-12-18	246.0000	246.0000	246.0000	246.0000	+4.264%	1	1,622	-1.484%
2025-12-17	242.0000	246.0000	235.9400	235.9400	-0.594%	7	1,623	+2.717%
2025-12-16	238.0000	238.0000	237.3500	237.3500	-0.189%	26	1,623	+2.107%
2025-12-15	233.0500	237.8000	230.0000	237.8000	+3.391%	3	1,647	+1.913%
2025-12-12	230.0000	230.0000	230.0000	230.0000	-3.219%	1	1,649	+5.370%
2025-12-10	239.2000	239.2000	237.6500	237.6500	-2.443%	7	1,649	+1.978%
2025-12-09	243.7800	245.9000	243.6000	243.6000	-4.189%	3	1,654	-0.513%
2025-12-08	254.2500	254.2500	254.2500	254.2500	-0.567%	6	1,654	-4.680%
2025-12-05	255.7000	255.7000	255.7000	255.7000	+1.071%	10	1,660	-5.221%
2025-12-04	251.0000	256.0000	251.0000	252.9900	+9.519%	26	1,670	-4.206%
2025-12-03	236.0100	236.0100	231.0000	231.0000	-2.532%	5	1,694	+4.913%
2025-12-02	233.3700	237.0000	231.0000	237.0000	+1.096%	5	1,697	+2.257%
2025-11-28	236.3500	236.3500	234.4300	234.4300	+2.996%	7	1,699	+3.378%
2025-11-26	227.4500	228.0000	227.4500	227.6100	-0.802%	3	1,691	+6.476%
2025-11-25	222.0000	229.4500	220.0000	229.4500	+7.976%	12	1,691	+5.622%
2025-11-24	206.0100	212.5000	206.0100	212.5000	+8.418%	9	1,697	+14.047%
2025-11-21	187.5500	196.0000	187.5500	196.0000	+2.323%	28	1,699	+23.648%
2025-11-20	203.0000	203.0000	191.5500	191.5500	-0.803%	6	1,673	+26.520%
2025-11-19	195.6500	195.6500	190.0000	193.1000	-4.097%	259	1,673	+25.505%
2025-11-18	196.5700	202.5500	191.1000	201.3500	+0.675%	44	1,443	+20.363%
2025-11-17	208.0800	208.4000	200.0000	200.0000	-4.398%	15	1,424	+21.175%
2025-11-14	212.2400	212.7500	209.2000	209.2000	+1.063%	16	1,431	+15.846%
2025-11-13	215.4000	215.4000	206.5000	207.0000	-1.429%	14	1,428	+17.077%
2025-11-12	225.0000	225.0000	210.0000	210.0000	-5.618%	61	1,436	+15.405%
2025-11-11	223.6000	224.3500	221.5000	222.5000	-3.261%	8	1,399	+8.921%
2025-11-10	226.0500	230.5000	226.0500	230.0000	+7.602%	63	1,399	+5.370%
2025-11-07	208.9500	214.5500	203.7200	213.7500	-2.566%	26	1,360	+13.380%
2025-11-06	222.8900	222.8900	219.3800	219.3800	-7.042%	4	1,352	+10.470%
2025-11-05	230.4000	237.3900	230.4000	236.0000	+4.889%	55	1,351	+2.691%
2025-11-04	228.9600	233.8500	225.0000	225.0000	-3.371%	26	1,311	+7.711%
2025-11-03	247.0000	247.0000	232.8500	232.8500	-4.035%	27	1,294	+4.080%
2025-10-31	252.5000	255.0800	241.5500	242.6400	-5.624%	23	1,294	-0.120%
2025-10-30	250.0000	267.3500	245.0000	257.1000	-20.770%	169	1,279	-5.737%
2025-10-29	324.5000	324.5000	324.5000	324.5000	-0.704%	5	1,149	-25.316%
2025-10-28	325.6000	326.8000	325.6000	326.8000	+0.833%	2	1,149	-25.841%
2025-10-27	327.2100	327.2100	324.1000	324.1000	+5.091%	9	1,153	-25.224%
2025-10-24	308.4300	308.4300	308.3400	308.4000	-0.226%	10	1,153	-21.417%
2025-10-23	309.1000	309.1000	309.1000	309.1000	+0.520%	1	1,152	-21.595%
2025-10-22	307.5000	307.5000	307.5000	307.5000	-0.253%	3	1,152	-21.187%
2025-10-20	307.7500	308.2800	305.2100	308.2800	+4.307%	16	1,155	-21.386%
2025-10-17	295.5500	295.5500	295.5500	295.5500	-1.319%	1	1,157	-18.000%
2025-10-16	299.5000	299.5000	299.5000	299.5000	+1.429%	5	1,156	-19.082%
2025-10-15	295.4800	297.0000	295.2800	295.2800	+1.075%	12	1,156	-17.925%
2025-10-14	283.1800	292.1400	283.1800	292.1400	+0.306%	6	1,161	-17.043%
2025-10-10	292.2000	292.2000	289.8500	291.2500	-5.592%	6	1,161	-16.790%
2025-10-09	293.5200	308.5000	292.5500	308.5000	+4.205%	39	1,160	-21.442%
2025-10-08	294.0300	296.0500	294.0300	296.0500	+2.139%	2	1,154	-18.139%
2025-10-07	291.0000	293.9200	288.2500	289.8500	-1.462%	7	1,148	-16.388%
2025-10-06	279.9500	295.3000	278.1100	294.1500	+0.726%	22	1,148	-17.610%
2025-10-03	296.3000	297.5500	292.0300	292.0300	-3.407%	11	1,150	-17.012%
2025-10-02	296.5000	302.4200	296.4200	302.3300	+2.070%	5	1,147	-19.839%
2025-10-01	296.0000	296.2000	288.3800	296.2000	-3.218%	17	1,143	-18.180%
2025-09-30	305.2500	309.5000	305.2500	306.0500	-4.359%	7	1,144	-20.814%
2025-09-29	320.0000	320.0000	320.0000	320.0000	+1.587%	2	1,143	-24.266%
2025-09-26	320.0000	320.0000	315.0000	315.0000	-4.343%	2	1,143	-23.063%
2025-09-24	329.4000	329.5800	329.3000	329.3000	-0.709%	3	1,142	-26.404%
2025-09-23	338.9900	338.9900	331.6500	331.6500	-2.913%	2	1,142	-26.926%
2025-09-19	351.1900	351.1900	341.6000	341.6000	-3.051%	6	1,142	-29.054%
2025-09-18	351.2200	353.2000	351.2200	352.3500	+1.665%	13	1,139	-31.219%
2025-09-17	346.5800	346.5800	346.5800	346.5800	+2.493%	29	1,135	-30.074%
2025-09-16	338.0000	339.1700	338.0000	338.1500	+1.960%	14	1,164	-28.331%
2025-09-15	331.0000	332.0000	331.0000	331.6500	+2.219%	7	1,155	-26.926%
2025-09-12	318.0800	324.4500	318.0800	324.4500	+0.077%	3	1,160	-25.304%
2025-09-11	320.8800	324.2000	320.8800	324.2000	-0.015%	3	1,159	-25.247%
2025-09-10	328.0000	328.0000	324.2500	324.2500	-1.438%	9	1,159	-25.258%
2025-09-08	328.9800	328.9800	328.9800	328.9800	+1.975%	5	1,152	-26.333%
2025-09-05	322.0000	324.4700	319.5000	322.6100	+0.926%	21	1,157	-24.878%
2025-09-04	319.6500	319.6500	319.6500	319.6500	+2.781%	2	1,165	-24.183%
2025-09-03	311.0000	311.0000	311.0000	311.0000	+3.667%	1	1,167	-22.074%
2025-09-02	300.0000	300.0000	300.0000	300.0000	-4.459%	2	1,168	-19.217%
2025-08-29	317.0000	317.0000	314.0000	314.0000	-3.976%	21	1,180	-22.818%
2025-08-25	326.8800	327.0000	326.8800	327.0000	+0.233%	2	1,180	-25.887%
2025-08-22	316.7000	326.2400	316.7000	326.2400	+4.200%	4	1,180	-25.714%
2025-08-21	313.1900	313.1900	313.0900	313.0900	-2.113%	4	1,179	-22.594%
2025-08-20	319.8500	319.8500	319.8500	319.8500	-1.887%	1	1,179	-24.230%
2025-08-19	327.6500	327.6500	326.0000	326.0000	-4.008%	2	1,180	-25.660%
2025-08-18	339.6100	339.6100	339.6100	339.6100	-5.611%	1	1,182	-28.639%
2025-08-15	359.8000	359.8000	359.8000	359.8000	+1.843%	1	1,181	-32.643%
2025-08-14	353.2900	353.2900	353.2900	353.2900	-1.886%	2	1,182	-31.402%
2025-08-12	352.7000	361.1000	352.7000	360.0800	+4.690%	10	1,184	-32.696%
2025-08-11	343.9300	343.9500	343.9300	343.9500	+1.760%	2	1,189	-29.539%
2025-08-08	338.0000	338.0000	338.0000	338.0000	-2.306%	2	1,190	-28.299%
2025-08-07	345.9800	345.9800	345.9800	345.9800	+2.970%	1	1,188	-29.953%
2025-08-06	339.5000	339.5000	336.0000	336.0000	-0.862%	2	1,188	-27.872%
2025-08-05	341.0000	341.0000	338.9200	338.9200	+1.031%	3	1,186	-28.493%
2025-08-04	335.1000	336.2400	335.1000	335.4600	+3.365%	3	1,183	-27.756%
2025-08-01	325.1600	325.1600	324.5400	324.5400	-6.819%	2	1,180	-25.325%
2025-07-31	339.2500	354.0000	339.2500	348.2900	+26.101%	208	1,179	-30.417%
2025-07-30	283.3000	283.5000	276.2000	276.2000	-3.224%	10	1,127	-12.256%
2025-07-29	293.7000	293.7000	285.4000	285.4000	-3.744%	5	1,123	-15.084%
2025-07-28	296.5500	296.7000	296.5000	296.5000	+0.203%	11	1,118	-18.263%
2025-07-25	297.9900	297.9900	295.9000	295.9000	+0.424%	6	1,113	-18.097%
2025-07-23	294.9000	294.9000	294.6500	294.6500	+0.279%	2	1,109	-17.750%
2025-07-22	293.8300	293.8300	293.8300	293.8300	-0.129%	1	1,108	-17.520%
2025-07-21	294.2100	294.2100	294.2100	294.2100	+3.595%	1	1,109	-17.627%
2025-07-18	284.0000	285.5200	279.2500	284.0000	-1.276%	6	1,110	-14.665%
2025-07-17	289.0000	289.0000	287.6700	287.6700	-0.803%	5	1,107	-15.754%
2025-07-16	293.4500	293.4500	290.0000	290.0000	-4.385%	53	1,103	-16.431%
2025-07-15	303.3000	303.3000	303.3000	303.3000	-1.867%	2	1,053	-20.096%
2025-07-14	309.0700	309.0700	309.0700	309.0700	+1.936%	1	1,051	-21.587%
2025-07-11	298.5500	303.3600	297.3300	303.2000	-2.247%	13	1,051	-20.069%
2025-07-10	306.0000	310.1700	306.0000	310.1700	-3.072%	3	1,052	-21.865%
2025-07-09	317.3800	320.0000	317.3800	320.0000	+4.439%	5	1,052	-24.266%
2025-07-07	305.6500	313.0000	305.6500	306.4000	-0.257%	101	1,051	-20.904%
2025-07-01	308.4000	308.4000	305.5000	307.1900	-4.954%	6	991	-21.107%
2025-06-30	326.5800	328.0800	323.2000	323.2000	+2.149%	6	991	-25.015%
2025-06-27	319.9000	320.0500	316.4000	316.4000	+2.627%	26	990	-23.404%
2025-06-26	309.4400	309.5500	308.3000	308.3000	+3.665%	3	989	-21.392%
2025-06-25	302.0000	302.6300	297.4000	297.4000	-0.495%	3	987	-18.510%
2025-06-24	298.8800	298.8800	298.8800	298.8800	+4.613%	2	985	-18.914%
2025-06-23	282.5000	285.8000	282.5000	285.7000	-3.120%	11	987	-15.173%
2025-06-18	293.5500	294.9600	293.5500	294.9000	-0.990%	7	981	-17.820%
2025-06-16	300.0000	300.0000	297.6500	297.8500	+5.996%	4	981	-18.634%
2025-06-13	287.5800	287.5800	280.0000	281.0000	-5.885%	62	980	-13.754%
2025-06-11	298.5700	298.5700	298.5700	298.5700	-0.144%	1	949	-18.830%
2025-06-09	299.0000	299.0000	299.0000	299.0000	+5.654%	1	949	-18.946%
2025-06-05	289.8700	289.8700	283.0000	283.0000	+0.891%	6	949	-14.364%
2025-06-04	280.0000	281.6800	280.0000	280.5000	+3.970%	7	953	-13.601%
2025-06-03	270.0000	271.3100	268.0000	269.7900	+10.118%	12	953	-10.171%
2025-05-30	245.0000	245.0000	245.0000	245.0000	-1.937%	2	948	-1.082%
2025-05-29	256.9200	256.9200	249.8400	249.8400	+1.644%	3	947	-2.998%
2025-05-28	250.7500	250.7500	245.8000	245.8000	-1.007%	2	947	-1.404%
2025-05-27	245.0000	248.3000	245.0000	248.3000	+4.525%	11	947	-2.396%
2025-05-23	237.7700	238.4700	237.5500	237.5500	-2.078%	66	942	+2.021%
2025-05-22	242.5900	242.5900	242.5900	242.5900	-0.822%	1	942	-0.099%
2025-05-21	247.4700	247.4700	244.6000	244.6000	-0.964%	6	941	-0.920%
2025-05-19	246.9800	246.9800	246.9800	246.9800	+0.419%	1	941	-1.875%
2025-05-16	245.6100	245.9500	240.0000	245.9500	-3.360%	28	942	-1.464%
2025-05-15	255.9700	255.9700	254.5000	254.5000	-2.955%	16	930	-4.774%
2025-05-14	260.0000	262.2500	260.0000	262.2500	+0.168%	4	921	-7.588%
2025-05-13	251.9000	261.8100	251.9000	261.8100	+6.900%	7	921	-7.433%
2025-05-12	229.0000	244.9100	229.0000	244.9100	+16.419%	8	916	-1.045%
2025-05-09	211.1000	211.1000	208.4000	210.3700	+1.825%	14	916	+15.202%
2025-05-07	206.6000	206.6000	206.6000	206.6000	+0.978%	2	910	+17.304%
2025-05-06	208.3500	208.3500	204.6000	204.6000	-3.718%	5	910	+18.451%
2025-05-05	204.8900	212.5000	204.8900	212.5000	-0.668%	3	907	+14.047%
2025-05-02	198.6000	215.0000	198.6000	213.9300	+12.005%	18	910	+13.285%
2025-05-01	193.4500	197.5000	189.8100	191.0000	+12.353%	25	909	+26.885%
2025-04-30	165.7500	170.0000	162.5000	170.0000	-1.048%	24	921	+42.559%
2025-04-29	172.7900	172.9900	171.8000	171.8000	+0.792%	8	916	+41.065%
2025-04-28	173.5000	177.0000	170.4500	170.4500	+0.555%	6	915	+42.182%
2025-04-25	169.0000	170.4400	168.5000	169.5100	+5.944%	46	912	+42.971%
2025-04-24	152.1700	160.0000	151.6500	160.0000	+6.667%	24	896	+51.469%
2025-04-23	157.1000	163.0000	150.0000	150.0000	+7.658%	82	894	+61.567%
2025-04-22	136.9000	140.8200	132.1500	139.3300	+7.666%	324	866	+73.940%
2025-04-21	135.0000	136.3200	128.0000	129.4100	-9.186%	77	756	+87.273%
2025-04-17	142.0000	145.3800	140.5600	142.5000	+3.111%	64	689	+70.070%
2025-04-16	148.0000	148.0000	138.0400	138.2000	-13.948%	102	689	+75.362%
2025-04-15	158.0000	161.5300	158.0000	160.6000	-2.667%	15	637	+50.903%
2025-04-14	173.9000	173.9000	165.0000	165.0000	-4.376%	15	633	+46.879%
2025-04-11	171.5000	174.0000	171.5000	172.5500	+0.320%	64	627	+40.452%
2025-04-10	193.0500	193.0500	172.0000	172.0000	-12.761%	7	639	+40.901%
2025-04-09	153.2000	197.1600	152.4400	197.1600	+28.939%	15	643	+22.920%
2025-04-08	174.0000	174.5000	148.0000	152.9100	-0.708%	29	640	+58.492%
2025-04-07	137.8200	160.0000	135.0000	154.0000	-0.324%	28	628	+57.370%
2025-04-04	150.0000	159.3500	147.4900	154.5000	-8.036%	194	612	+56.861%
2025-04-03	175.0000	179.0000	168.0000	168.0000	-20.000%	129	581	+44.256%
2025-04-02	210.1100	210.1100	206.8700	210.0000	+0.589%	4	492	+15.405%
2025-04-01	208.3000	209.0800	208.0800	208.7700	+3.892%	20	490	+16.085%
2025-03-31	191.2000	200.9500	188.0000	200.9500	-0.421%	14	489	+20.602%
2025-03-28	215.5500	215.5500	201.8000	201.8000	-12.848%	8	481	+20.094%
2025-03-26	233.2900	233.2900	231.5500	231.5500	-4.377%	3	482	+4.664%
2025-03-25	240.6400	242.1500	240.6400	242.1500	+3.727%	2	481	+0.083%
2025-03-24	236.7300	236.7300	233.4500	233.4500	+9.155%	13	480	+3.812%
2025-03-21	206.4300	213.8700	206.4300	213.8700	-5.367%	20	468	+13.317%
2025-03-20	226.0000	226.0000	226.0000	226.0000	+7.619%	1	467	+7.235%
2025-03-19	203.5000	210.0000	201.7000	210.0000	+2.941%	14	467	+15.405%
2025-03-18	204.0000	204.0000	204.0000	204.0000	-7.357%	1	466	+18.799%
2025-03-17	225.0000	225.0000	220.2000	220.2000	-3.843%	12	465	+10.059%
2025-03-14	225.9500	229.0000	225.9500	229.0000	+6.845%	4	465	+5.830%
2025-03-13	214.3400	214.3400	214.3300	214.3300	-11.118%	3	462	+13.073%
2025-03-12	247.8500	247.8500	241.1400	241.1400	+4.730%	3	462	+0.502%
2025-03-11	223.2400	230.2500	220.0000	230.2500	+6.459%	423	461	+5.255%
2025-03-10	215.3200	221.5000	215.3200	216.2800	-5.965%	41	46	+12.054%
2025-03-07	236.9300	236.9300	230.0000	230.0000	0.000%	14	6	+5.370%