Dark

META20271217C600
META Dec 17 2027 600.00 Call (META271217C00600000)
option OPRA

EOD

Sep 17, 2026

184.80+3.512%(+6.27)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	180.0400	184.8000	180.0400	184.8000	+3.512%	36	1,689	0.000%
2026-09-16	183.0000	185.8000	178.5300	178.5300	+0.711%	23	1,720	+3.512%
2026-09-15	169.0100	177.8300	169.0100	177.2700	+3.667%	25	1,734	+4.248%
2026-09-14	162.5500	171.5000	162.5500	171.0000	+5.882%	8	1,752	+8.070%
2026-09-11	170.0000	172.5000	161.3500	161.5000	+1.700%	28	1,757	+14.427%
2026-09-10	161.0000	171.3500	158.8000	158.8000	-5.476%	16	1,772	+16.373%
2026-09-09	156.0000	168.6100	155.0000	168.0000	+17.483%	136	1,777	+10.000%
2026-09-08	139.0500	143.0000	136.0300	143.0000	+8.605%	9	1,791	+29.231%
2026-09-04	131.2500	131.7500	131.2500	131.6700	-2.235%	4	1,794	+40.351%
2026-09-03	131.2500	139.5000	131.2500	134.6800	+10.538%	43	1,794	+37.214%
2026-09-02	118.6500	127.0000	118.6500	121.8400	+5.672%	68	1,803	+51.674%
2026-09-01	101.6700	115.3000	101.6700	115.3000	+4.344%	22	1,795	+60.278%
2026-08-31	110.4000	110.5000	108.7000	110.5000	-2.677%	17	1,793	+67.240%
2026-08-28	116.5000	118.1000	112.0000	113.5400	+2.751%	31	1,786	+62.762%
2026-08-27	115.0000	122.0000	110.0000	110.5000	-4.453%	33	1,803	+67.240%
2026-08-26	122.3900	123.7000	107.2500	115.6500	+6.816%	132	1,815	+59.792%
2026-08-25	107.6000	110.0000	107.1000	108.2700	+1.997%	46	1,802	+70.684%
2026-08-24	101.9000	106.1500	100.0000	106.1500	+5.906%	15	1,811	+74.093%
2026-08-21	100.0000	100.2300	99.1500	100.2300	+3.298%	6	1,812	+84.376%
2026-08-20	97.0500	99.6000	94.9500	97.0300	-3.453%	29	1,811	+90.457%
2026-08-19	94.5000	102.0000	94.5000	100.5000	+2.551%	62	1,789	+83.881%
2026-08-18	102.0000	102.5000	97.1900	98.0000	-10.828%	109	1,785	+88.571%
2026-08-17	116.5000	116.5000	106.0000	109.9000	-9.918%	27	1,739	+68.153%
2026-08-14	127.0000	127.9400	122.0000	122.0000	-2.008%	8	1,733	+51.475%
2026-08-13	123.0000	124.5000	121.0000	124.5000	+5.508%	6	1,735	+48.434%
2026-08-12	131.0000	131.0000	118.0000	118.0000	-14.623%	31	1,732	+56.610%
2026-08-11	136.7500	138.5000	136.7500	138.2100	+7.977%	5	1,706	+33.710%
2026-08-10	130.8100	139.0000	128.0000	128.0000	-0.629%	34	1,704	+44.375%
2026-08-07	130.0000	131.2400	128.8100	128.8100	+1.043%	4	1,694	+43.467%
2026-08-06	126.1000	127.9000	126.1000	127.4800	+1.030%	5	1,692	+44.964%
2026-08-05	128.2500	128.2500	121.0000	126.1800	-0.646%	27	1,695	+46.457%
2026-08-04	119.4500	127.0000	119.4500	127.0000	-0.212%	15	1,689	+45.512%
2026-08-03	124.0000	130.2300	123.6200	127.2700	+21.210%	26	1,680	+45.203%
2026-07-31	104.0000	105.0000	96.8000	105.0000	+9.375%	67	1,674	+76.000%
2026-07-30	86.8500	96.9000	86.8500	96.0000	-23.200%	150	1,650	+92.500%
2026-07-29	130.0000	132.0000	125.0000	125.0000	-5.001%	6	1,637	+47.840%
2026-07-28	137.0000	137.0000	128.9700	131.5800	-2.857%	24	1,634	+40.447%
2026-07-27	140.0000	142.0000	135.4500	135.4500	-0.878%	3	1,617	+36.434%
2026-07-24	140.3000	142.5000	136.6500	136.6500	-5.759%	7	1,617	+35.236%
2026-07-23	143.0500	149.6000	139.0000	145.0000	-8.460%	95	1,615	+27.448%
2026-07-22	160.8000	160.8000	158.4000	158.4000	-9.486%	2	1,545	+16.667%
2026-07-21	174.2500	175.0000	174.2500	175.0000	-0.568%	2	1,544	+5.600%
2026-07-20	170.8700	176.0000	169.8500	176.0000	+0.571%	12	1,545	+5.000%
2026-07-17	172.2000	175.0000	161.9200	175.0000	-6.282%	8	1,548	+5.600%
2026-07-16	194.4000	197.0000	186.7300	186.7300	-7.252%	94	1,546	-1.034%
2026-07-15	186.9000	203.1200	186.9000	201.3300	+8.172%	30	1,559	-8.210%
2026-07-14	185.0000	187.5000	185.0000	186.1200	-0.097%	7	1,570	-0.709%
2026-07-13	190.0000	196.7500	180.7400	186.3000	-2.670%	69	1,570	-0.805%
2026-07-10	181.0500	195.1600	180.8600	191.4100	+21.530%	123	1,628	-3.453%
2026-07-09	125.5200	157.5000	125.5200	157.5000	+13.514%	545	1,665	+17.333%
2026-07-08	137.7000	139.7500	135.5000	138.7500	-3.612%	18	1,992	+33.189%
2026-07-07	140.0000	150.0000	138.4500	143.9500	+6.041%	20	1,983	+28.378%
2026-07-06	129.1400	137.7500	124.5300	135.7500	+10.618%	21	1,982	+36.133%
2026-07-02	132.2000	132.2000	122.0000	122.7200	-15.131%	37	1,977	+50.587%
2026-07-01	130.0000	150.1400	130.0000	144.6000	+34.637%	928	1,977	+27.801%
2026-06-30	104.0000	107.4000	102.4000	107.4000	-4.576%	17	2,412	+72.067%
2026-06-29	110.0000	112.5500	110.0000	112.5500	+8.608%	13	2,423	+64.194%
2026-06-26	97.4800	104.8900	97.0100	103.6300	+1.998%	14	2,413	+78.327%
2026-06-25	98.8100	104.1000	97.5000	101.6000	-4.106%	63	2,422	+81.890%
2026-06-24	112.0000	112.0000	105.0000	105.9500	-6.181%	11	2,401	+74.422%
2026-06-23	109.8800	114.0000	109.8800	112.9300	+0.857%	5	2,401	+63.641%
2026-06-22	114.3500	114.3500	107.9000	111.9700	-5.471%	71	2,402	+65.044%
2026-06-18	114.9800	119.9300	111.0200	118.4500	+3.170%	14	2,281	+56.015%
2026-06-17	125.7600	125.7600	114.8100	114.8100	-12.238%	84	2,281	+60.962%
2026-06-16	130.0000	135.9000	126.0000	130.8200	+0.631%	25	2,281	+41.263%
2026-06-15	125.8900	130.7600	125.8900	130.0000	+15.648%	19	2,276	+42.154%
2026-06-12	114.9400	115.6800	111.7300	112.4100	-0.829%	13	2,282	+64.398%
2026-06-11	109.5000	113.3500	106.1800	113.3500	-0.614%	72	2,276	+63.035%
2026-06-10	120.0000	126.0000	114.0500	114.0500	-7.276%	28	2,216	+62.034%
2026-06-09	129.8800	131.0000	123.0000	123.0000	-1.046%	28	2,196	+50.244%
2026-06-08	126.5000	127.1800	124.0000	124.3000	-4.090%	29	2,179	+48.673%
2026-06-05	152.1300	152.1300	123.5000	129.6000	-12.373%	130	2,171	+42.593%
2026-06-04	148.3700	160.0000	147.9000	147.9000	+0.271%	15	2,060	+24.949%
2026-06-03	136.0000	149.0000	136.0000	147.5000	+11.742%	126	2,073	+25.288%
2026-06-02	133.0000	138.2400	132.0000	132.0000	-1.493%	46	1,983	+40.000%
2026-06-01	143.0000	145.0000	134.0000	134.0000	-8.626%	1,120	1,954	+37.910%
2026-05-29	145.8000	149.0000	145.8000	146.6500	-3.520%	13	1,004	+26.014%
2026-05-28	160.0000	160.0000	152.0000	152.0000	-2.188%	24	1,005	+21.579%
2026-05-27	136.0000	156.3200	136.0000	155.4000	+14.813%	65	1,028	+18.919%
2026-05-26	135.3900	136.1800	134.2500	135.3500	+0.371%	7	992	+36.535%
2026-05-22	136.0400	137.2000	134.2000	134.8500	+0.702%	5	988	+37.041%
2026-05-21	131.0000	136.0000	128.3600	133.9100	-0.142%	30	989	+38.003%
2026-05-20	131.0000	134.5000	129.7500	134.1000	+1.208%	7	989	+37.808%
2026-05-19	136.9300	139.5700	132.5000	132.5000	-3.072%	23	956	+39.472%
2026-05-18	136.4500	140.0000	134.7000	136.7000	-4.739%	25	956	+35.187%
2026-05-15	138.5600	143.5000	138.0000	143.5000	-1.679%	7	956	+28.780%
2026-05-14	141.7500	146.7100	141.7500	145.9500	+3.291%	38	947	+26.619%
2026-05-13	135.0000	142.5000	135.0000	141.3000	+7.863%	13	969	+30.786%
2026-05-12	126.1000	131.0000	125.9400	131.0000	+1.550%	27	969	+41.069%
2026-05-11	131.0000	133.0000	129.0000	129.0000	-6.366%	25	969	+43.256%
2026-05-08	140.9400	143.0000	136.0000	137.7700	-2.979%	13	955	+34.137%
2026-05-07	145.0000	145.0000	141.5000	142.0000	+0.731%	10	947	+30.141%
2026-05-06	132.5000	144.9000	128.9500	140.9700	+4.329%	18	955	+31.092%
2026-05-05	136.0000	137.2400	128.9500	135.1200	-2.791%	30	957	+36.767%
2026-05-04	136.0000	141.0000	134.5000	139.0000	-0.714%	27	944	+32.950%
2026-05-01	142.3900	144.4500	137.5000	140.0000	-1.512%	21	921	+32.000%
2026-04-30	144.1500	145.0000	133.0000	142.1500	-22.828%	66	921	+30.004%
2026-04-29	186.0000	186.0000	181.3200	184.2000	-3.782%	3	881	+0.326%
2026-04-27	186.7400	192.0400	186.7400	191.4400	+0.178%	5	882	-3.468%
2026-04-24	182.1000	191.1000	182.1000	191.1000	+4.142%	3	885	-3.297%
2026-04-23	180.7500	184.0000	180.7500	183.5000	-3.365%	57	885	+0.708%
2026-04-22	188.0000	192.0000	188.0000	189.8900	+0.386%	5	857	-2.680%
2026-04-21	186.0500	189.1600	185.0000	189.1600	+1.155%	9	861	-2.305%
2026-04-20	187.0000	187.0000	185.0000	187.0000	-6.965%	8	861	-1.176%
2026-04-17	195.5000	201.0000	195.5000	201.0000	+5.940%	2	860	-8.060%
2026-04-16	189.4700	190.1500	189.4700	189.7300	+1.759%	4	862	-2.598%
2026-04-15	184.3400	191.0000	184.3400	186.4500	+2.829%	10	860	-0.885%
2026-04-14	169.0000	185.0000	169.0000	181.3200	+14.397%	42	866	+1.919%
2026-04-13	157.0000	159.0000	156.7500	158.5000	+0.405%	27	851	+16.593%
2026-04-10	161.1700	163.6000	157.8600	157.8600	-0.717%	5	867	+17.066%
2026-04-09	162.5000	162.5800	159.0000	159.0000	+0.391%	4	869	+16.226%
2026-04-08	138.5800	158.3800	134.7500	158.3800	+30.893%	12	873	+16.681%
2026-04-07	118.0000	121.0000	118.0000	121.0000	-1.626%	10	873	+52.727%
2026-04-06	123.0000	123.0000	123.0000	123.0000	+0.820%	1	874	+50.244%
2026-04-02	120.5000	124.7900	120.5000	122.0000	-3.175%	25	870	+51.475%
2026-04-01	130.0000	133.9000	126.0000	126.0000	+2.439%	36	870	+46.667%
2026-03-31	113.0000	123.0000	111.3500	123.0000	+20.176%	16	847	+50.244%
2026-03-30	100.2500	103.6600	100.2500	102.3500	+5.515%	57	858	+80.557%
2026-03-27	106.2100	106.2100	94.9000	97.0000	-11.810%	28	858	+90.515%
2026-03-26	129.7000	129.7000	108.3900	109.9900	-20.814%	57	856	+68.015%
2026-03-25	138.1200	138.9000	138.1200	138.9000	+2.661%	3	870	+33.045%
2026-03-24	135.0000	135.3000	135.0000	135.3000	-4.043%	4	868	+36.585%
2026-03-23	140.0000	144.0000	140.0000	141.0000	+3.055%	20	864	+31.064%
2026-03-20	137.5000	138.2000	134.0900	136.8200	-3.614%	17	867	+35.068%
2026-03-19	146.5000	147.0000	141.9500	141.9500	-7.524%	6	860	+30.187%
2026-03-17	153.5000	153.5000	153.5000	153.5000	-4.194%	1	856	+20.391%
2026-03-16	160.2200	160.2200	160.2200	160.2200	+7.099%	1	855	+15.341%
2026-03-13	160.0000	160.0000	148.4400	149.6000	-13.401%	13	856	+23.529%
2026-03-12	172.7500	172.7500	172.7500	172.7500	-1.707%	1	850	+6.975%
2026-03-11	175.7500	175.7500	175.7500	175.7500	-0.958%	2	849	+5.149%
2026-03-10	176.2000	177.5500	176.2000	177.4500	+4.382%	7	847	+4.142%
2026-03-06	170.0000	171.7000	166.1000	170.0000	-3.310%	9	847	+8.706%
2026-03-05	179.3400	179.3400	175.8200	175.8200	-5.979%	2	845	+5.107%
2026-03-04	184.4500	187.0000	184.4500	187.0000	+5.080%	2	845	-1.176%
2026-03-03	170.0000	177.9600	170.0000	177.9600	-0.797%	2	845	+3.844%
2026-03-02	179.3900	179.3900	179.3900	179.3900	+6.054%	1	845	+3.016%
2026-02-27	172.7400	172.7400	169.1500	169.1500	-4.110%	3	846	+9.252%
2026-02-26	175.6000	176.4000	175.6000	176.4000	+1.321%	2	843	+4.762%
2026-02-25	174.1000	174.1000	174.1000	174.1000	+4.502%	1	843	+6.146%
2026-02-24	161.4900	166.6000	160.0000	166.6000	-0.981%	7	843	+10.924%
2026-02-23	168.2500	168.2500	168.2500	168.2500	-6.528%	1	843	+9.837%
2026-02-20	181.0000	181.0000	180.0000	180.0000	+5.920%	2	843	+2.667%
2026-02-19	169.9400	169.9400	169.9400	169.9400	+4.578%	5	844	+8.744%
2026-02-17	162.5000	162.5000	162.5000	162.5000	-5.468%	1	846	+13.723%
2026-02-13	170.0000	175.0500	170.0000	171.9000	-2.694%	5	847	+7.504%
2026-02-12	176.6600	176.6600	176.6600	176.6600	-6.157%	1	847	+4.608%
2026-02-11	188.2500	188.2500	188.2500	188.2500	+2.841%	1	848	-1.833%
2026-02-06	173.3500	183.0500	173.3500	183.0500	-5.620%	15	847	+0.956%
2026-02-05	180.3000	194.8000	180.3000	193.9500	+2.549%	7	847	-4.718%
2026-02-04	189.1300	189.1300	189.1300	189.1300	-7.584%	4	845	-2.289%
2026-02-03	208.9100	208.9100	203.1300	204.6500	-4.436%	15	849	-9.699%
2026-02-02	215.8000	215.8000	214.1500	214.1500	-4.822%	2	855	-13.705%
2026-01-30	231.9500	231.9500	225.0000	225.0000	-7.025%	6	857	-17.867%
2026-01-29	243.1000	243.1000	224.5000	242.0000	+24.819%	117	857	-23.636%
2026-01-28	194.0500	194.0500	193.5000	193.8800	-0.915%	6	883	-4.683%
2026-01-27	197.2500	197.2500	191.4500	195.6700	-0.675%	23	885	-5.555%
2026-01-26	191.0000	198.3000	191.0000	197.0000	+3.320%	29	889	-6.193%
2026-01-23	178.4200	190.6700	178.4200	190.6700	+7.754%	20	890	-3.079%
2026-01-22	174.2000	176.9500	174.2000	176.9500	+16.392%	6	891	+4.436%
2026-01-21	149.1500	152.0300	147.8500	152.0300	+4.488%	10	891	+21.555%
2026-01-20	146.5000	148.2000	145.5000	145.5000	-4.728%	10	890	+27.010%
2026-01-14	157.4000	157.4000	152.4500	152.7200	-4.966%	8	888	+21.006%
2026-01-13	160.6900	160.7000	160.2500	160.7000	-5.886%	5	890	+14.997%
2026-01-12	174.1500	174.5700	170.7500	170.7500	-3.700%	5	892	+8.228%
2026-01-09	172.0000	177.3100	172.0000	177.3100	+3.243%	3	888	+4.224%
2026-01-08	169.2300	171.7400	169.2300	171.7400	-4.206%	3	889	+7.605%
2026-01-07	179.2800	179.2800	179.2800	179.2800	-2.618%	1	889	+3.079%
2026-01-06	181.8800	184.1000	179.8500	184.1000	+2.677%	40	889	+0.380%
2026-01-02	175.5000	179.3000	174.8700	179.3000	-3.065%	5	899	+3.067%
2025-12-31	186.5000	186.8500	184.9600	184.9700	-2.055%	6	903	-0.092%
2025-12-30	182.8000	188.8500	182.8000	188.8500	+3.101%	2	903	-2.145%
2025-12-29	183.1700	183.1700	183.1700	183.1700	-2.730%	4	905	+0.890%
2025-12-26	190.0000	190.0000	188.3100	188.3100	-1.666%	4	909	-1.864%
2025-12-24	191.5000	191.5000	191.5000	191.5000	+0.657%	1	912	-3.499%
2025-12-23	189.7400	190.2500	189.7400	190.2500	+1.901%	2	912	-2.865%
2025-12-22	195.4600	195.4600	186.7000	186.7000	-0.929%	2	915	-1.018%
2025-12-19	188.4500	188.4500	188.4500	188.4500	-2.104%	1	915	-1.937%
2025-12-18	192.5000	192.5000	192.5000	192.5000	+4.455%	2	914	-4.000%
2025-12-17	185.5000	187.2500	184.2900	184.2900	+1.818%	12	916	+0.277%
2025-12-16	181.0000	181.0000	181.0000	181.0000	-0.729%	1	922	+2.099%
2025-12-15	179.0000	182.3300	177.7800	182.3300	+3.017%	4	922	+1.355%
2025-12-12	181.8300	181.8300	176.9900	176.9900	-2.215%	2	921	+4.413%
2025-12-11	185.4400	185.4400	181.0000	181.0000	-0.882%	2	920	+2.099%
2025-12-10	185.1600	185.6400	181.2000	182.6100	-3.243%	7	922	+1.199%
2025-12-09	188.7300	188.7300	188.7300	188.7300	-4.310%	1	924	-2.082%
2025-12-08	202.0000	202.0000	197.2300	197.2300	-2.607%	3	925	-6.302%
2025-12-05	199.0000	202.5100	199.0000	202.5100	+3.878%	11	927	-8.745%
2025-12-04	196.5000	200.0000	193.3500	194.9500	+8.607%	65	934	-5.206%
2025-12-03	184.0000	184.0000	179.5000	179.5000	-1.913%	4	963	+2.953%
2025-12-02	181.3200	183.3000	180.6200	183.0000	+1.178%	17	960	+0.984%
2025-12-01	179.6500	181.2100	178.5000	180.8700	-0.899%	14	966	+2.173%
2025-11-28	182.7000	182.7000	182.5100	182.5100	+4.500%	2	963	+1.255%
2025-11-26	174.8800	176.1000	174.6500	174.6500	-1.171%	11	967	+5.812%
2025-11-25	167.2000	176.7200	165.0000	176.7200	+10.264%	16	967	+4.572%
2025-11-24	148.9000	161.0000	148.9000	160.2700	+8.181%	19	969	+15.305%
2025-11-21	150.8800	150.8800	142.5000	148.1500	+1.154%	25	961	+24.738%
2025-11-20	154.5700	155.4600	144.7000	146.4600	-1.041%	17	955	+26.178%
2025-11-19	149.5000	150.4800	143.1500	148.0000	-2.181%	13	951	+24.865%
2025-11-18	149.5900	153.6500	143.6500	151.3000	-0.257%	21	952	+22.141%
2025-11-17	159.2300	160.0300	151.1200	151.6900	-7.075%	44	949	+21.827%
2025-11-14	153.1300	163.2400	153.1300	163.2400	+2.025%	14	948	+13.208%
2025-11-13	166.0000	166.0000	159.0000	160.0000	-0.621%	21	944	+15.500%
2025-11-12	160.2500	165.0000	160.2500	161.0000	-8.870%	18	930	+14.783%
2025-11-10	175.0000	177.0000	173.7000	176.6700	+6.108%	18	936	+4.602%
2025-11-07	160.0000	166.5000	156.5100	166.5000	-1.479%	189	937	+10.991%
2025-11-06	174.2700	174.2700	168.0000	169.0000	-6.568%	19	914	+9.349%
2025-11-05	176.1700	184.0000	176.1700	180.8800	+3.924%	15	906	+2.167%
2025-11-04	179.0000	183.1200	174.0500	174.0500	-4.316%	40	898	+6.176%
2025-11-03	192.0000	194.5000	181.9000	181.9000	-3.757%	52	902	+1.594%
2025-10-31	198.2800	198.2800	187.7000	189.0000	-5.801%	77	902	-2.222%
2025-10-30	202.7500	212.7800	187.3800	200.6400	-23.420%	71	839	-7.895%
2025-10-29	257.6200	262.0000	257.0000	262.0000	+0.824%	13	822	-29.466%
2025-10-28	256.4000	261.5000	256.0000	259.8600	+5.334%	15	822	-28.885%
2025-10-24	244.8000	247.3800	244.8000	246.7000	+1.732%	3	830	-25.091%
2025-10-21	247.1000	247.1000	242.5000	242.5000	-0.533%	3	831	-23.794%
2025-10-20	243.0000	243.8000	242.4800	243.8000	+6.000%	9	831	-24.200%
2025-10-17	230.0000	230.0000	230.0000	230.0000	0.000%	1	837	-19.652%
2025-10-16	237.0000	237.0000	230.0000	230.0000	-1.393%	2	836	-19.652%
2025-10-15	233.3200	237.1700	233.2500	233.2500	+3.483%	13	836	-20.772%
2025-10-14	225.4000	225.4000	225.4000	225.4000	-2.551%	1	836	-18.012%
2025-10-13	231.3000	231.3000	231.3000	231.3000	+0.565%	1	835	-20.104%
2025-10-10	242.5500	242.5500	230.0000	230.0000	-3.239%	4	836	-19.652%
2025-10-09	237.7000	237.7000	237.7000	237.7000	+2.567%	1	835	-22.255%
2025-10-08	231.9400	231.9400	231.7500	231.7500	+3.000%	7	835	-20.259%
2025-10-07	229.9500	230.4500	225.0000	225.0000	-3.226%	7	837	-17.867%
2025-10-06	213.1600	232.5000	213.1600	232.5000	-2.105%	10	837	-20.516%
2025-10-02	235.8500	237.5000	235.4000	237.5000	+2.570%	5	837	-22.189%
2025-10-01	231.9000	232.3000	229.0000	231.5500	-5.102%	13	835	-20.190%
2025-09-30	244.0000	244.0000	244.0000	244.0000	-2.963%	2	838	-24.262%
2025-09-29	251.4500	251.4500	251.4500	251.4500	-0.416%	1	838	-26.506%
2025-09-26	252.5000	252.5000	252.5000	252.5000	-1.097%	3	838	-26.812%
2025-09-25	257.2500	259.8500	254.5000	255.3000	-2.184%	54	841	-27.615%
2025-09-23	265.0000	268.3000	258.5500	261.0000	-6.462%	9	852	-29.195%
2025-09-22	279.0300	279.0300	279.0300	279.0300	+1.336%	4	851	-33.771%
2025-09-19	279.5300	279.5300	272.1000	275.3500	-3.683%	7	851	-32.885%
2025-09-18	285.5000	286.3200	285.5000	285.8800	+4.439%	6	851	-35.357%
2025-09-17	272.9900	273.7300	272.9900	273.7300	-0.462%	2	848	-32.488%
2025-09-16	271.3000	275.0000	270.2000	275.0000	+6.014%	4	848	-32.800%
2025-09-15	256.7200	259.4000	256.7200	259.4000	+0.154%	2	848	-28.759%
2025-09-12	255.0000	259.0000	254.9000	259.0000	+1.136%	7	848	-28.649%
2025-09-11	255.0000	258.4300	254.5000	256.0900	-0.736%	46	847	-27.838%
2025-09-10	259.6000	259.6000	257.9900	257.9900	-2.369%	2	838	-28.369%
2025-09-09	263.0200	264.2500	263.0200	264.2500	+2.224%	4	838	-30.066%
2025-09-08	264.2500	264.2500	258.5000	258.5000	+1.142%	15	837	-28.511%
2025-09-05	255.5800	255.5800	255.5800	255.5800	+1.421%	1	839	-27.694%
2025-09-04	259.0000	259.0000	250.5000	252.0000	+3.704%	16	840	-26.667%
2025-09-03	244.0000	244.0000	243.0000	243.0000	+1.389%	3	847	-23.951%
2025-09-02	237.9500	239.6700	237.9500	239.6700	-2.585%	3	849	-22.894%
2025-08-29	247.0000	247.0000	246.0300	246.0300	-4.175%	2	851	-24.887%
2025-08-28	256.7500	256.7500	256.7500	256.7500	-0.330%	1	851	-28.023%
2025-08-26	256.2800	257.6000	256.2800	257.6000	-1.514%	2	851	-28.261%
2025-08-25	261.5600	261.5600	261.5600	261.5600	+0.825%	2	852	-29.347%
2025-08-22	254.5800	259.4200	254.5800	259.4200	+3.859%	5	854	-28.764%
2025-08-21	249.7800	249.7800	249.7800	249.7800	-1.835%	1	853	-26.015%
2025-08-20	252.6500	254.4500	246.0000	254.4500	-2.022%	6	853	-27.373%
2025-08-19	266.0000	266.7500	259.7000	259.7000	-5.564%	15	854	-28.841%
2025-08-18	277.3500	277.3500	266.0000	275.0000	-5.625%	23	865	-32.800%
2025-08-15	293.0000	295.8000	291.3900	291.3900	+3.147%	9	860	-36.580%
2025-08-14	282.5000	282.5000	282.5000	282.5000	-2.249%	3	858	-34.584%
2025-08-13	293.9500	293.9500	289.0000	289.0000	-0.293%	9	858	-36.055%
2025-08-12	291.0000	291.1900	288.0000	289.8500	+5.688%	11	857	-36.243%
2025-08-11	276.8900	277.2500	274.2500	274.2500	-0.309%	5	860	-32.616%
2025-08-08	272.2300	275.1000	272.2300	275.1000	+2.032%	2	859	-32.824%
2025-08-07	274.0000	274.0000	269.6200	269.6200	-3.014%	3	858	-31.459%
2025-08-06	276.0000	278.0000	276.0000	278.0000	-0.898%	3	857	-33.525%
2025-08-05	280.5200	280.5200	280.5200	280.5200	-0.525%	1	856	-34.122%
2025-08-04	269.0000	282.0000	269.0000	282.0000	+8.733%	8	857	-34.468%
2025-08-01	271.0500	271.0500	259.3500	259.3500	-7.375%	16	853	-28.745%
2025-07-31	278.0000	286.3900	278.0000	280.0000	+29.630%	42	841	-34.000%
2025-07-30	222.0000	222.0000	214.4600	216.0000	-3.273%	39	855	-14.444%
2025-07-29	229.4400	229.4400	223.3100	223.3100	-4.995%	3	858	-17.245%
2025-07-28	237.5000	237.5000	234.6300	235.0500	-0.609%	52	858	-21.378%
2025-07-25	236.4900	236.4900	236.4900	236.4900	-1.483%	2	851	-21.857%
2025-07-24	235.5500	240.0500	235.5500	240.0500	+3.230%	2	853	-23.016%
2025-07-23	232.0000	232.5400	232.0000	232.5400	+2.247%	6	852	-20.530%
2025-07-22	227.4500	227.4500	227.4300	227.4300	-2.524%	4	852	-18.744%
2025-07-21	233.8200	235.6000	233.2100	233.3200	+2.132%	9	852	-20.795%
2025-07-18	221.0000	228.4500	221.0000	228.4500	+0.750%	2	854	-19.107%
2025-07-17	226.7500	226.7500	226.7500	226.7500	-0.853%	1	853	-18.501%
2025-07-16	232.2000	232.2000	228.7000	228.7000	-3.007%	6	853	-19.195%
2025-07-15	242.0000	242.0000	235.7900	235.7900	-2.867%	4	850	-21.625%
2025-07-11	240.8000	242.7500	240.8000	242.7500	-2.117%	53	849	-23.872%
2025-07-10	248.0000	248.0000	248.0000	248.0000	-3.087%	10	847	-25.484%
2025-07-09	255.6000	256.2000	255.6000	255.9000	+4.067%	24	837	-27.784%
2025-07-08	246.5000	246.5000	245.9000	245.9000	-1.620%	2	842	-24.847%
2025-07-03	252.0100	252.0100	249.9500	249.9500	+3.413%	2	842	-26.065%
2025-07-02	247.4000	247.4000	241.5000	241.7000	-1.744%	109	842	-23.542%
2025-07-01	245.9900	245.9900	245.9900	245.9900	-5.588%	1	897	-24.875%
2025-06-30	262.3700	269.2500	258.1100	260.5500	+0.723%	27	896	-29.073%
2025-06-27	259.6200	260.3800	256.5500	258.6800	+2.366%	103	891	-28.560%
2025-06-26	243.0000	253.3700	242.9500	252.7000	+5.292%	60	800	-26.870%
2025-06-25	243.9800	243.9800	240.0000	240.0000	0.000%	3	769	-23.000%
2025-06-24	242.0000	243.9100	240.0000	240.0000	+3.739%	15	768	-23.000%
2025-06-23	221.3000	231.3800	221.3000	231.3500	+6.075%	8	778	-20.121%
2025-06-20	237.0000	237.0000	218.1000	218.1000	-6.994%	84	780	-15.268%
2025-06-18	236.0000	238.0000	234.5000	234.5000	-0.636%	21	775	-21.194%
2025-06-17	241.0000	241.0000	236.0000	236.0000	-1.461%	7	775	-21.695%
2025-06-16	239.0000	242.5100	239.0000	239.5000	+6.920%	12	771	-22.839%
2025-06-13	231.5000	231.5000	224.0000	224.0000	-3.030%	4	771	-17.500%
2025-06-12	234.2000	234.2000	231.0000	231.0000	-1.890%	6	771	-20.000%
2025-06-11	239.4000	239.5000	233.5500	235.4500	-1.403%	14	766	-21.512%
2025-06-09	239.7500	239.7500	238.8000	238.8000	+0.084%	3	765	-22.613%
2025-06-06	240.5800	240.5800	234.3500	238.6000	+4.270%	24	765	-22.548%
2025-06-05	227.8900	230.4000	227.8900	228.8300	-0.552%	4	769	-19.241%
2025-06-04	225.0000	230.1000	225.0000	230.1000	+7.023%	44	769	-19.687%
2025-06-03	215.0000	215.0000	215.0000	215.0000	-1.127%	1	776	-14.047%
2025-06-02	200.9100	217.7100	200.9100	217.4500	+10.062%	10	775	-15.015%
2025-05-30	195.0000	197.6400	188.3500	197.5700	+0.744%	12	768	-6.464%
2025-05-29	202.0300	202.0300	196.1100	196.1100	+1.743%	3	766	-5.767%
2025-05-28	198.5100	199.2500	192.7500	192.7500	-0.526%	6	767	-4.125%
2025-05-27	190.0000	195.2200	189.8000	193.7700	+3.898%	32	770	-4.629%
2025-05-23	186.5000	187.5900	184.7200	186.5000	-3.343%	56	752	-0.912%
2025-05-22	193.9000	193.9000	191.1000	192.9500	-1.832%	33	752	-4.224%
2025-05-21	195.0000	196.5500	194.1400	196.5500	+4.403%	51	782	-5.978%
2025-05-20	190.0000	191.9300	188.2600	188.2600	-3.119%	4	734	-1.838%
2025-05-19	193.3000	194.3200	193.1200	194.3200	+0.144%	4	734	-4.899%
2025-05-16	189.4900	194.9000	184.8000	194.0400	-2.980%	116	736	-4.762%
2025-05-15	202.0000	204.7600	200.0000	200.0000	-4.077%	105	709	-7.600%
2025-05-14	207.3800	208.5000	206.5600	208.5000	+0.120%	8	774	-11.367%
2025-05-13	207.1000	209.1000	206.8000	208.2500	+8.464%	25	771	-11.261%
2025-05-12	184.0000	192.0000	179.0000	192.0000	+20.068%	36	772	-3.750%
2025-05-09	165.2500	166.0000	158.8500	159.9100	-5.935%	66	786	+15.565%
2025-05-08	169.1000	171.0000	164.2000	170.0000	+4.718%	71	768	+8.706%
2025-05-07	157.9700	164.9900	157.9700	162.3400	+5.142%	19	712	+13.835%
2025-05-06	161.0000	161.0000	154.4000	154.4000	-5.854%	121	697	+19.689%
2025-05-05	159.4400	166.0000	156.2000	164.0000	+0.269%	47	653	+12.683%
2025-05-02	149.7500	167.6300	149.7500	163.5600	+12.738%	72	615	+12.986%
2025-05-01	147.3200	151.0000	144.0000	145.0800	+13.061%	45	612	+27.378%
2025-04-30	120.9800	128.3200	120.9800	128.3200	-0.589%	14	618	+44.015%
2025-04-29	129.8000	130.3000	128.6000	129.0800	+0.686%	17	612	+43.167%
2025-04-28	128.3200	128.3200	124.3100	128.2000	+1.440%	83	613	+44.150%
2025-04-25	124.2500	126.6800	123.0000	126.3800	+8.621%	42	612	+46.226%
2025-04-24	113.9000	116.8300	113.9000	116.3500	+4.425%	28	603	+58.831%
2025-04-23	117.7200	120.0000	111.3000	111.4200	+10.866%	52	597	+65.859%
2025-04-22	97.0000	102.7400	97.0000	100.5000	+8.169%	78	579	+83.881%
2025-04-21	94.6200	96.8800	91.9200	92.9100	-10.405%	32	596	+98.902%
2025-04-17	104.0000	106.2400	103.0000	103.7000	+3.908%	127	549	+78.206%
2025-04-16	106.0200	108.0000	99.0500	99.8000	-11.415%	57	549	+85.170%
2025-04-15	118.0000	119.0000	111.5800	112.6600	-14.000%	35	564	+64.033%
2025-04-14	130.7100	131.0000	130.7100	131.0000	+0.669%	6	560	+41.069%
2025-04-11	125.1500	130.1300	125.1500	130.1300	-4.667%	6	560	+42.012%
2025-04-10	143.5000	143.5000	136.5000	136.5000	-14.021%	9	561	+35.385%
2025-04-09	114.5300	158.7600	114.2500	158.7600	+42.004%	260	560	+16.402%
2025-04-08	132.4000	132.4000	111.8000	111.8000	-3.952%	89	434	+65.295%
2025-04-07	103.0700	130.0000	102.3500	116.4000	+0.527%	56	376	+58.763%
2025-04-04	120.0000	121.3500	110.0000	115.7900	-9.786%	254	366	+59.599%
2025-04-03	140.0000	141.0000	128.3500	128.3500	-20.869%	210	352	+43.981%
2025-04-02	158.2500	167.0000	158.0000	162.2000	-0.668%	146	419	+13.933%
2025-04-01	159.5100	165.5100	158.9100	163.2900	+4.673%	158	391	+13.173%
2025-03-31	149.5000	156.0000	143.0000	156.0000	-1.577%	181	326	+18.462%
2025-03-28	170.4000	170.4000	158.5000	158.5000	-9.630%	234	281	+16.593%
2025-03-27	175.0000	179.2800	175.0000	175.3900	-3.382%	17	219	+5.365%
2025-03-26	181.5300	181.5300	181.5300	181.5300	-6.302%	1	216	+1.801%
2025-03-25	190.3600	195.0000	190.3600	193.7400	+1.488%	12	217	-4.614%
2025-03-24	186.4300	190.9000	183.0000	190.9000	+14.483%	18	214	-3.195%
2025-03-21	165.0000	169.5000	165.0000	166.7500	+1.061%	14	225	+10.825%
2025-03-20	163.5000	179.5400	163.5000	165.0000	+3.708%	57	228	+12.000%
2025-03-19	163.0000	164.0000	157.9700	159.1000	-0.082%	27	186	+16.153%
2025-03-18	173.5500	173.5500	156.8900	159.2300	-10.545%	62	165	+16.059%
2025-03-17	178.4300	178.4300	174.0000	178.0000	-0.559%	25	127	+3.820%
2025-03-14	179.0000	179.0000	179.0000	179.0000	+5.704%	2	105	+3.240%
2025-03-13	189.7000	189.7000	168.0000	169.3400	-11.168%	51	72	+9.130%
2025-03-12	198.0000	198.0000	188.0000	190.6300	+5.906%	12	72	-3.058%
2025-03-11	179.4500	183.5000	177.0000	180.0000	+3.034%	29	61	+2.667%
2025-03-10	178.5000	178.5000	168.0000	174.7000	-9.925%	32	35	+5.781%
2025-03-07	190.9500	194.4000	177.0000	193.9500	0.000%	38	17	-4.718%