Dark

MSFT20271217C300
MSFT Dec 17 2027 300.00 Call (MSFT271217C00300000)
option OPRA

EOD

Aug 3, 2026

211.43+13.367%(+24.93)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	200.0000	211.5000	197.1500	211.4300	+13.367%	57	893	0.000%
2026-07-31	180.2500	186.5000	178.2500	186.5000	+5.906%	35	910	+13.367%
2026-07-30	162.0000	181.3500	162.0000	176.1000	+34.623%	209	924	+20.062%
2026-07-29	124.5400	130.8100	124.5400	130.8100	-0.069%	6	912	+61.631%
2026-07-28	129.2500	131.2500	127.5000	130.9000	+2.747%	15	911	+61.520%
2026-07-27	127.0900	127.4000	127.0900	127.4000	+4.529%	2	899	+65.958%
2026-07-24	123.0000	123.0000	119.5700	121.8800	+3.209%	3	901	+73.474%
2026-07-23	118.8000	118.8000	116.8000	118.0900	-4.766%	5	902	+79.041%
2026-07-22	124.0000	124.0000	124.0000	124.0000	-6.767%	1	902	+70.508%
2026-07-21	134.5500	135.1500	133.0000	133.0000	+4.110%	6	902	+58.970%
2026-07-20	127.7500	127.7500	127.7500	127.7500	-1.655%	1	901	+65.503%
2026-07-17	129.9000	129.9000	129.9000	129.9000	-2.915%	1	902	+62.764%
2026-07-15	132.6500	133.8000	132.6500	133.8000	+6.614%	4	902	+58.019%
2026-07-14	121.0600	125.5000	121.0600	125.5000	-1.259%	4	906	+68.470%
2026-07-13	125.7500	127.6100	125.7500	127.1000	+3.207%	9	908	+66.349%
2026-07-10	129.0000	129.0000	120.8000	123.1500	+1.150%	14	903	+71.685%
2026-07-09	116.8000	121.7500	116.8000	121.7500	+0.454%	10	895	+73.659%
2026-07-08	122.4700	122.4700	121.2000	121.2000	-6.156%	5	892	+74.447%
2026-07-07	129.1500	129.1500	129.1500	129.1500	+5.214%	8	891	+63.709%
2026-07-06	124.0000	124.0000	121.4500	122.7500	-4.094%	7	899	+72.244%
2026-07-02	127.9700	128.3000	126.8600	127.9900	+3.043%	42	915	+65.193%
2026-07-01	117.2500	125.0200	117.2500	124.2100	+10.409%	18	915	+70.220%
2026-06-30	111.7500	114.5000	110.0000	112.5000	+1.810%	30	910	+87.938%
2026-06-29	118.0000	118.3300	110.0000	110.5000	-0.763%	62	905	+91.339%
2026-06-26	105.0000	113.5000	105.0000	111.3500	+10.686%	16	886	+89.879%
2026-06-25	103.4500	103.4500	96.2500	100.6000	-8.545%	24	876	+110.169%
2026-06-24	110.0000	110.0000	110.0000	110.0000	-3.509%	1	861	+92.209%
2026-06-23	115.2500	115.2500	114.0000	114.0000	+2.953%	3	860	+85.465%
2026-06-22	115.3000	115.7000	109.6500	110.7300	-6.809%	35	859	+90.942%
2026-06-18	113.8500	118.8200	113.8500	118.8200	-0.983%	10	804	+77.941%
2026-06-17	125.2400	125.2400	120.0000	120.0000	-6.876%	36	804	+76.192%
2026-06-16	130.3900	130.3900	128.8600	128.8600	-4.158%	5	804	+64.077%
2026-06-15	133.8500	134.4500	133.0000	134.4500	+6.033%	22	804	+57.255%
2026-06-12	122.1000	126.8000	121.5000	126.8000	+0.507%	10	811	+66.743%
2026-06-11	125.0000	126.1600	123.3000	126.1600	-6.061%	31	811	+67.589%
2026-06-10	133.5500	136.5200	133.5500	134.3000	-2.469%	7	790	+57.431%
2026-06-09	135.0000	137.7000	133.0000	137.7000	-3.673%	6	788	+53.544%
2026-06-08	142.9500	142.9500	142.9500	142.9500	-3.931%	20	791	+47.905%
2026-06-05	153.5800	153.5800	148.8000	148.8000	-5.590%	30	783	+42.090%
2026-06-04	157.7000	157.7000	157.6100	157.6100	-0.999%	10	788	+34.148%
2026-06-03	158.5000	159.2000	158.5000	159.2000	-7.950%	7	779	+32.808%
2026-06-02	173.0600	175.0500	172.9500	172.9500	-9.084%	4	784	+22.249%
2026-06-01	187.5000	191.5000	187.2500	190.2300	+11.408%	12	783	+11.144%
2026-05-29	159.2000	172.8000	159.2000	170.7500	+10.819%	15	793	+23.824%
2026-05-28	148.0000	156.7400	148.0000	154.0800	+6.182%	7	793	+37.221%
2026-05-27	143.0000	145.1100	143.0000	145.1100	-0.234%	2	794	+45.703%
2026-05-26	147.5500	150.4000	145.0000	145.4500	-3.033%	14	793	+45.363%
2026-05-21	151.1500	151.1500	150.0000	150.0000	+0.033%	3	785	+40.953%
2026-05-20	145.0000	149.9500	145.0000	149.9500	+0.422%	3	785	+41.000%
2026-05-19	160.5000	160.5000	149.3200	149.3200	-4.740%	4	780	+41.595%
2026-05-15	146.5000	157.2500	146.5000	156.7500	+10.777%	5	780	+34.884%
2026-05-14	136.6400	141.5000	136.6400	141.5000	+2.760%	2	781	+49.420%
2026-05-13	137.7000	137.7000	137.7000	137.7000	-1.643%	1	781	+53.544%
2026-05-12	140.0000	140.0000	140.0000	140.0000	-1.060%	11	781	+51.021%
2026-05-11	140.0000	141.5000	140.0000	141.5000	-3.142%	19	781	+49.420%
2026-05-08	146.0900	146.0900	146.0900	146.0900	-4.889%	1	763	+44.726%
2026-05-07	151.0000	153.6000	151.0000	153.6000	+11.782%	3	764	+37.650%
2026-05-06	137.4100	137.4100	137.4100	137.4100	-2.836%	1	764	+53.868%
2026-05-05	143.8900	143.8900	141.1000	141.4200	-2.597%	4	764	+49.505%
2026-05-04	144.2000	149.1000	144.2000	145.1900	+0.471%	10	765	+45.623%
2026-05-01	147.0000	147.0000	142.4000	144.5100	+2.489%	15	768	+46.308%
2026-04-30	142.1000	142.1000	132.8200	141.0000	-8.785%	19	768	+49.950%
2026-04-29	153.0000	156.5000	153.0000	154.5800	-3.115%	10	762	+36.777%
2026-04-28	155.7500	159.5500	155.7500	159.5500	+5.105%	3	756	+32.516%
2026-04-27	151.8000	151.8000	151.8000	151.8000	+0.364%	1	758	+39.282%
2026-04-24	151.7500	152.8300	150.5000	151.2500	+2.891%	8	757	+39.788%
2026-04-23	152.0000	152.0000	147.0000	147.0000	-5.143%	16	757	+43.830%
2026-04-21	154.9700	154.9700	154.9700	154.9700	+2.290%	1	750	+36.433%
2026-04-20	152.0000	152.0000	151.5000	151.5000	-2.572%	2	750	+39.558%
2026-04-17	156.0000	157.6000	155.5000	155.5000	+3.322%	3	748	+35.968%
2026-04-16	151.2500	151.2500	146.1200	150.5000	+3.614%	13	749	+40.485%
2026-04-15	131.2900	147.0000	131.2900	145.2500	+13.035%	30	751	+45.563%
2026-04-14	129.7000	130.5000	127.0000	128.5000	+6.736%	15	746	+64.537%
2026-04-13	111.3100	120.3900	111.3100	120.3900	+8.148%	10	747	+75.621%
2026-04-10	112.0000	112.7000	110.7100	111.3200	-0.206%	11	744	+89.930%
2026-04-09	108.2500	111.5500	108.2500	111.5500	+0.450%	10	741	+89.538%
2026-04-08	117.0000	117.0000	111.0500	111.0500	+0.955%	4	732	+90.392%
2026-04-07	110.3000	110.3000	108.7200	110.0000	-1.345%	7	729	+92.209%
2026-04-06	111.5000	111.5000	111.5000	111.5000	+0.550%	2	734	+89.623%
2026-04-02	110.8900	110.8900	110.8900	110.8900	+0.919%	1	733	+90.666%
2026-04-01	109.0500	110.5000	109.0500	109.8800	-0.597%	5	733	+92.419%
2026-03-31	109.0000	110.5400	109.0000	110.5400	+10.275%	9	729	+91.270%
2026-03-30	101.5000	101.5000	100.2400	100.2400	-1.163%	3	723	+110.924%
2026-03-27	103.2500	104.0000	101.4200	101.4200	-6.422%	25	722	+108.470%
2026-03-26	114.0000	114.0000	108.3800	108.3800	-2.798%	15	724	+95.082%
2026-03-25	115.0600	115.0600	109.7000	111.5000	-1.327%	4	717	+89.623%
2026-03-24	116.1500	116.1500	112.8000	113.0000	-7.377%	10	716	+87.106%
2026-03-23	123.6500	123.6500	122.0000	122.0000	+0.668%	2	708	+73.303%
2026-03-20	122.5700	122.9500	120.8000	121.1900	-3.048%	30	706	+74.462%
2026-03-19	128.0000	128.0000	125.0000	125.0000	-3.251%	4	701	+69.144%
2026-03-18	133.7700	133.7700	129.2000	129.2000	-4.012%	3	699	+63.646%
2026-03-17	134.6000	134.6000	134.6000	134.6000	+2.952%	1	700	+57.080%
2026-03-16	130.7400	130.7400	130.7400	130.7400	-1.847%	1	700	+61.718%
2026-03-13	133.8000	133.8000	133.2000	133.2000	-4.173%	2	701	+58.731%
2026-03-12	139.0000	139.0000	139.0000	139.0000	-0.714%	2	699	+52.108%
2026-03-11	138.3200	140.0000	138.3200	140.0000	+0.438%	3	700	+51.021%
2026-03-10	141.0000	141.0000	139.3900	139.3900	-0.945%	3	700	+51.682%
2026-03-09	140.3300	140.7200	140.3300	140.7200	-5.525%	5	699	+50.249%
2026-03-06	147.0000	148.9500	144.9000	148.9500	+2.547%	3	701	+41.947%
2026-03-05	143.2200	145.2500	143.2200	145.2500	+2.289%	2	701	+45.563%
2026-03-03	140.0000	142.0000	140.0000	142.0000	+3.801%	2	702	+48.894%
2026-03-02	137.7000	137.7000	136.8000	136.8000	+5.231%	2	703	+54.554%
2026-02-27	132.0500	132.0500	130.0000	130.0000	-5.660%	2	701	+62.638%
2026-02-26	141.0000	141.0000	136.5000	137.8000	+2.928%	3	700	+53.433%
2026-02-25	132.0000	134.4700	132.0000	133.8800	+7.534%	14	696	+57.925%
2026-02-24	124.7800	124.7800	124.5000	124.5000	+1.220%	5	696	+69.823%
2026-02-23	130.0000	130.0000	123.0000	123.0000	-7.886%	10	695	+71.894%
2026-02-20	134.9500	134.9500	133.5300	133.5300	-0.544%	2	685	+58.339%
2026-02-19	134.1200	134.2600	134.1200	134.2600	+2.068%	2	683	+57.478%
2026-02-17	134.5500	134.5500	131.3000	131.5400	-4.681%	26	681	+60.734%
2026-02-13	135.0000	138.0000	135.0000	138.0000	-1.429%	3	678	+53.210%
2026-02-12	136.8000	140.0000	136.8000	140.0000	+2.190%	3	678	+51.021%
2026-02-11	140.3500	140.3500	137.0000	137.0000	-6.248%	6	675	+54.328%
2026-02-10	154.8800	154.8800	146.1300	146.1300	+0.953%	14	670	+44.686%
2026-02-09	146.4000	146.4000	144.7000	144.7500	+10.076%	3	675	+46.066%
2026-02-06	134.0000	134.0000	130.8400	131.5000	+1.154%	5	675	+60.783%
2026-02-05	141.0000	141.0000	129.0000	130.0000	-12.717%	19	675	+62.638%
2026-02-04	148.8800	148.9400	148.8800	148.9400	+3.574%	2	670	+41.956%
2026-02-03	150.0000	150.0000	143.8000	143.8000	-6.623%	4	668	+47.031%
2026-02-02	156.5000	159.0000	154.0000	154.0000	-4.348%	16	666	+37.292%
2026-01-30	169.2000	169.2000	161.0000	161.0000	-1.625%	10	653	+31.323%
2026-01-29	168.0000	168.0000	154.2800	163.6600	-19.637%	31	649	+29.189%
2026-01-27	202.8000	203.6500	202.8000	203.6500	+2.337%	2	632	+3.820%
2026-01-26	189.7700	199.0000	189.7700	199.0000	+1.947%	5	632	+6.246%
2026-01-23	195.3000	195.5000	195.2000	195.2000	+9.172%	10	632	+8.315%
2026-01-21	178.0000	178.8000	178.0000	178.8000	-1.553%	2	629	+18.249%
2026-01-20	181.6200	181.6200	181.6200	181.6200	-4.067%	5	628	+16.413%
2026-01-16	185.8500	189.3200	185.8500	189.3200	+0.783%	2	624	+11.679%
2026-01-15	187.8500	187.8500	187.8500	187.8500	+1.431%	1	624	+12.553%
2026-01-14	190.5000	190.5000	185.2000	185.2000	-4.649%	6	624	+14.163%
2026-01-13	194.2300	194.2300	194.2300	194.2300	-5.709%	1	626	+8.855%
2026-01-12	205.9900	205.9900	205.9900	205.9900	+1.975%	1	626	+2.641%
2026-01-05	199.7100	202.0000	199.7100	202.0000	-0.247%	3	630	+4.668%
2026-01-02	203.8500	203.8500	202.2500	202.5000	-4.414%	8	630	+4.410%
2025-12-31	211.8500	211.8500	211.8500	211.8500	-0.889%	1	630	-0.198%
2025-12-29	213.7500	213.7500	213.7500	213.7500	+0.423%	2	630	-1.085%
2025-12-26	212.8500	212.8500	212.8500	212.8500	-0.239%	10	628	-0.667%
2025-12-24	213.3600	213.3600	213.3600	213.3600	-0.327%	2	616	-0.905%
2025-12-23	213.6500	214.0600	213.6500	214.0600	-0.437%	2	616	-1.229%
2025-12-22	215.0000	215.0000	215.0000	215.0000	+1.655%	1	615	-1.660%
2025-12-19	211.5000	211.5000	211.5000	211.5000	+2.174%	1	615	-0.033%
2025-12-15	207.0000	207.0000	207.0000	207.0000	-0.524%	1	615	+2.140%
2025-12-12	208.0900	208.0900	208.0900	208.0900	-1.206%	3	614	+1.605%
2025-12-05	210.6300	210.6300	210.6300	210.6300	+2.397%	1	613	+0.380%
2025-12-03	205.2000	205.7000	205.2000	205.7000	-5.880%	2	614	+2.786%
2025-12-02	218.5500	218.5500	218.5500	218.5500	+2.394%	1	613	-3.258%
2025-11-26	213.4400	213.4400	213.4400	213.4400	+6.720%	1	612	-0.942%
2025-11-25	200.0000	200.0000	200.0000	200.0000	-0.990%	1	612	+5.715%
2025-11-21	205.0000	205.0000	202.0000	202.0000	-8.514%	6	611	+4.668%
2025-11-20	222.0500	222.0500	220.8000	220.8000	+0.023%	2	611	-4.244%
2025-11-18	220.7500	220.7500	220.7500	220.7500	-6.192%	1	613	-4.222%
2025-11-17	235.3200	235.3200	235.3200	235.3200	+0.779%	1	614	-10.152%
2025-11-11	233.5000	233.5000	233.5000	233.5000	+0.301%	1	614	-9.452%
2025-11-10	232.8000	232.8000	232.8000	232.8000	+3.123%	1	614	-9.180%
2025-11-07	223.8900	225.7500	223.8900	225.7500	-0.551%	31	615	-6.343%
2025-11-06	227.0000	227.0000	227.0000	227.0000	-4.320%	6	618	-6.859%
2025-11-05	237.5600	237.5600	237.2500	237.2500	-1.813%	2	624	-10.883%
2025-11-04	238.5000	241.6300	237.5000	241.6300	-2.451%	28	624	-12.498%
2025-11-03	247.1500	247.7000	247.1500	247.7000	+0.691%	14	637	-14.643%
2025-10-31	246.5000	246.5000	246.0000	246.0000	-2.528%	4	637	-14.053%
2025-10-30	256.9000	256.9000	252.3800	252.3800	-4.318%	5	637	-16.226%
2025-10-29	264.0000	264.0000	263.7700	263.7700	-3.452%	7	634	-19.843%
2025-10-28	273.2000	273.2000	273.2000	273.2000	+5.838%	1	636	-22.610%
2025-10-27	255.3300	258.1300	255.3300	258.1300	+4.612%	3	636	-18.092%
2025-10-23	246.7500	246.7500	246.7500	246.7500	+1.690%	1	636	-14.314%
2025-10-21	242.6500	242.6500	242.6500	242.6500	+0.685%	1	635	-12.866%
2025-10-17	241.0000	241.0000	241.0000	241.0000	+0.104%	10	635	-12.270%
2025-10-15	240.7500	240.7500	240.7500	240.7500	-0.257%	1	645	-12.179%
2025-10-10	241.3700	241.3700	241.3700	241.3700	-5.990%	2	644	-12.404%
2025-10-06	252.0000	256.7500	251.0000	256.7500	+4.412%	24	645	-17.651%
2025-10-03	245.0000	245.9000	245.0000	245.9000	+3.211%	2	647	-14.018%
2025-10-02	238.7700	238.7700	238.2500	238.2500	-2.397%	6	649	-11.257%
2025-10-01	238.3000	244.1000	238.3000	244.1000	+2.241%	4	645	-13.384%
2025-09-26	238.2500	239.9000	234.1000	238.7500	+1.804%	321	649	-11.443%
2025-09-24	234.5200	234.5200	234.5200	234.5200	-0.753%	1	328	-9.846%
2025-09-23	236.3000	236.3000	236.3000	236.3000	-1.840%	1	328	-10.525%
2025-09-22	240.7300	240.7300	240.7300	240.7300	+0.935%	5	328	-12.171%
2025-09-19	238.0000	238.5000	238.0000	238.5000	+1.489%	4	333	-11.350%
2025-09-18	235.0000	238.0000	235.0000	235.0000	+0.427%	3	337	-10.030%
2025-09-17	234.6500	234.6500	234.0000	234.0000	-2.092%	13	336	-9.645%
2025-09-15	238.0000	239.0000	238.0000	239.0000	+0.365%	3	323	-11.536%
2025-09-12	235.0500	238.1300	235.0000	238.1300	+4.788%	4	321	-11.212%
2025-09-10	226.7500	227.2500	226.7500	227.2500	+1.126%	2	321	-6.961%
2025-09-09	227.0000	227.0000	224.7000	224.7200	+0.254%	20	321	-5.914%
2025-09-08	225.1000	225.2000	224.1500	224.1500	+1.357%	23	330	-5.675%
2025-09-05	223.8600	223.8600	220.3000	221.1500	-4.347%	8	319	-4.395%
2025-09-04	231.7500	232.0000	231.2000	231.2000	+2.842%	3	312	-8.551%
2025-09-02	224.8100	224.8100	224.8100	224.8100	-3.395%	1	315	-5.952%
2025-08-29	235.1500	235.1500	232.7100	232.7100	-1.457%	6	317	-9.144%
2025-08-28	236.1500	236.1500	236.1500	236.1500	+4.260%	2	317	-10.468%
2025-08-26	230.3800	231.5000	226.5000	226.5000	-3.617%	9	315	-6.653%
2025-08-25	235.0000	235.0000	234.6800	235.0000	0.000%	7	306	-10.030%
2025-08-22	235.0000	235.0000	235.0000	235.0000	+0.535%	20	299	-10.030%
2025-08-21	231.4800	234.1000	231.4800	233.7500	+0.283%	5	279	-9.549%
2025-08-20	233.0000	233.0900	233.0000	233.0900	-1.442%	6	276	-9.293%
2025-08-19	237.0000	238.0000	236.5000	236.5000	-4.251%	13	271	-10.600%
2025-08-18	247.0000	247.0000	247.0000	247.0000	-1.200%	1	258	-14.401%
2025-08-15	250.0000	250.0000	250.0000	250.0000	+0.466%	1	257	-15.428%
2025-08-14	248.8000	248.8400	248.8000	248.8400	-2.416%	2	258	-15.034%
2025-08-13	255.0000	255.0000	255.0000	255.0000	+1.484%	1	257	-17.086%
2025-08-06	251.2700	251.2700	251.2700	251.2700	-2.827%	1	258	-15.855%
2025-08-05	258.5800	258.5800	258.5800	258.5800	+3.973%	1	257	-18.234%
2025-08-01	261.4500	261.4500	248.7000	248.7000	-4.968%	3	256	-14.986%
2025-07-31	265.9900	265.9900	261.7000	261.7000	+8.589%	21	256	-19.209%
2025-07-30	241.0000	241.0000	241.0000	241.0000	-0.413%	2	262	-12.270%
2025-07-28	242.0000	242.0000	242.0000	242.0000	-1.220%	1	260	-12.632%
2025-07-25	244.9900	244.9900	244.9900	244.9900	+3.713%	1	259	-13.699%
2025-07-24	236.2200	236.2200	236.2200	236.2200	-1.563%	1	260	-10.494%
2025-07-17	235.0000	239.9700	235.0000	239.9700	+1.523%	4	260	-11.893%
2025-07-15	235.0000	236.3700	235.0000	236.3700	+1.906%	2	262	-10.551%
2025-07-14	229.9800	231.9500	229.9800	231.9500	+1.488%	14	262	-8.847%
2025-07-03	228.5500	228.5500	228.5500	228.5500	+0.351%	1	267	-7.491%
2025-06-30	227.7500	227.7500	227.7500	227.7500	+1.267%	1	322	-7.166%
2025-06-27	224.9000	224.9000	224.9000	224.9000	-0.943%	1	323	-5.989%
2025-06-26	225.0000	227.0400	225.0000	227.0400	+1.607%	3	322	-6.875%
2025-06-25	223.4500	223.4500	223.4500	223.4500	+4.906%	1	321	-5.379%
2025-06-23	210.0000	213.0000	210.0000	213.0000	+1.020%	2	320	-0.737%
2025-06-20	210.8500	210.8500	210.8500	210.8500	-0.542%	2	321	+0.275%
2025-06-18	212.5000	212.5000	212.0000	212.0000	+0.775%	2	321	-0.269%
2025-06-17	210.3700	210.3700	210.3700	210.3700	-0.534%	1	321	+0.504%
2025-06-16	211.5000	211.5000	211.5000	211.5000	+0.714%	1	322	-0.033%
2025-06-13	210.0000	210.0000	210.0000	210.0000	-1.176%	2	323	+0.681%
2025-06-12	210.0000	212.5000	210.0000	212.5000	+2.657%	3	322	-0.504%
2025-06-11	209.0600	209.0600	207.0000	207.0000	+0.892%	2	323	+2.140%
2025-06-06	206.4300	206.4300	205.0000	205.1700	+0.821%	28	322	+3.051%
2025-06-05	201.5000	203.5000	201.5000	203.5000	+2.405%	2	314	+3.897%
2025-06-03	198.7200	198.7200	198.7200	198.7200	+0.720%	2	315	+6.396%
2025-06-02	197.3000	197.3000	197.3000	197.3000	+1.502%	1	313	+7.162%
2025-05-28	195.4700	195.4700	194.3800	194.3800	+0.082%	43	312	+8.771%
2025-05-27	194.2200	194.2200	194.2200	194.2200	+2.049%	1	303	+8.861%
2025-05-21	190.3200	190.3200	190.3200	190.3200	-1.897%	1	303	+11.092%
2025-05-19	194.9800	194.9800	194.0000	194.0000	+2.052%	3	303	+8.985%
2025-05-16	187.5000	190.1000	187.5000	190.1000	+0.053%	4	302	+11.220%
2025-05-14	190.0000	190.0000	190.0000	190.0000	+2.415%	1	300	+11.279%
2025-05-13	186.2300	186.2300	185.5200	185.5200	+4.518%	2	300	+13.966%
2025-05-08	176.7500	177.5000	176.7500	177.5000	+2.964%	2	298	+19.115%
2025-05-07	172.7000	172.7000	172.3900	172.3900	-2.824%	2	297	+22.646%
2025-05-05	175.1000	177.4000	175.1000	177.4000	+1.656%	4	296	+19.183%
2025-05-02	176.2700	176.2700	174.5100	174.5100	+4.805%	20	295	+21.156%
2025-05-01	168.0700	173.6100	166.5100	166.5100	+23.341%	41	299	+26.977%
2025-04-30	132.9100	135.0000	132.9100	135.0000	-0.229%	2	300	+56.615%
2025-04-28	134.4900	135.3100	134.2500	135.3100	+1.325%	3	299	+56.256%
2025-04-25	133.5400	133.5400	133.5400	133.5400	+3.327%	2	299	+58.327%
2025-04-24	128.9400	129.2400	128.9400	129.2400	+5.390%	2	299	+63.595%
2025-04-23	125.6600	126.5000	122.3000	122.6300	+12.093%	10	297	+72.413%
2025-04-21	110.4000	110.4000	108.6500	109.4000	-7.562%	4	298	+93.263%
2025-04-16	124.4800	125.0000	118.3500	118.3500	-9.656%	6	296	+78.648%
2025-04-15	135.9000	135.9000	131.0000	131.0000	-3.385%	8	293	+61.397%
2025-04-14	138.5400	138.5400	135.5500	135.5900	+0.810%	23	292	+55.933%
2025-04-11	134.5000	134.5000	134.5000	134.5000	+11.711%	2	292	+57.197%
2025-04-10	127.7000	130.5000	120.4000	120.4000	-9.406%	3	291	+75.606%
2025-04-09	113.2000	132.9000	113.2000	132.9000	+11.681%	8	291	+59.090%
2025-04-08	119.0000	119.0000	119.0000	119.0000	+10.410%	1	292	+77.672%
2025-04-07	104.7900	115.0000	100.0000	107.7800	-5.539%	49	291	+96.168%
2025-04-04	116.6000	120.0000	113.5500	114.1000	-7.198%	40	304	+85.302%
2025-04-03	121.1000	123.0000	120.0000	122.9500	-4.690%	15	299	+71.964%
2025-04-02	129.0000	129.0000	129.0000	129.0000	+0.939%	1	292	+63.899%
2025-04-01	127.8000	127.8000	127.8000	127.8000	+3.987%	1	292	+65.438%
2025-03-31	120.8500	122.9000	117.0000	122.9000	-3.228%	9	293	+72.034%
2025-03-28	130.0000	130.0000	127.0000	127.0000	-6.891%	8	293	+66.480%
2025-03-27	135.6400	136.4000	135.6400	136.4000	+0.250%	2	292	+55.007%
2025-03-26	138.8400	138.8400	136.0600	136.0600	-2.101%	2	292	+55.395%
2025-03-25	140.0000	140.6700	138.9800	138.9800	-0.086%	5	291	+52.130%
2025-03-24	139.0000	141.0000	139.0000	139.1000	+3.190%	9	295	+51.999%
2025-03-20	135.6000	135.6000	134.8000	134.8000	+0.223%	2	287	+56.847%
2025-03-19	132.4000	134.5000	132.4000	134.5000	+2.204%	3	288	+57.197%
2025-03-18	131.6000	131.6000	131.6000	131.6000	-3.942%	1	287	+60.661%
2025-03-17	137.0000	137.0000	137.0000	137.0000	+5.808%	2	286	+54.328%
2025-03-13	129.4800	129.4800	129.4800	129.4800	-2.095%	1	285	+63.292%
2025-03-12	133.0000	133.8700	132.2500	132.2500	+1.692%	4	285	+59.871%
2025-03-11	130.9900	132.5400	130.0500	130.0500	+0.931%	7	283	+62.576%
2025-03-10	134.0600	134.0600	128.8500	128.8500	-8.727%	34	278	+64.090%
2025-03-07	141.1700	141.1700	141.1700	141.1700	-4.615%	2	253	+49.770%
2025-03-06	148.0000	148.0000	148.0000	148.0000	+3.136%	1	251	+42.858%
2025-03-05	143.5000	143.5000	143.5000	143.5000	+5.013%	1	251	+47.338%
2025-03-04	133.9500	136.6500	132.0000	136.6500	+0.916%	15	251	+54.724%
2025-03-03	141.5000	141.5000	135.4100	135.4100	-2.196%	7	250	+56.141%
2025-02-28	141.0000	141.0000	138.0000	138.4500	-7.292%	60	251	+52.712%
2025-02-26	149.3400	149.3400	149.3400	149.3400	+2.428%	3	253	+41.576%
2025-02-25	149.0000	149.0000	145.0000	145.8000	-2.605%	7	253	+45.014%
2025-02-24	150.0000	150.0000	149.0000	149.7000	-4.038%	3	253	+41.236%
2025-02-21	159.9000	160.0000	156.0000	156.0000	-5.455%	8	254	+35.532%
2025-02-20	160.2500	165.0000	160.2500	165.0000	+2.644%	4	254	+28.139%
2025-02-19	160.2500	160.7500	160.2500	160.7500	+3.877%	4	255	+31.527%
2025-02-18	153.0800	155.3800	153.0800	154.7500	+0.071%	8	253	+36.627%
2025-02-14	152.8000	154.6400	152.8000	154.6400	-3.950%	8	250	+36.724%
2025-02-10	161.3000	161.3000	161.0000	161.0000	+3.007%	12	250	+31.323%
2025-02-07	158.4000	158.4000	155.0000	156.3000	-4.110%	14	239	+35.272%
2025-02-06	163.0000	163.0000	163.0000	163.0000	+2.548%	2	233	+29.712%
2025-02-05	157.9500	159.1800	157.7700	158.9500	+0.601%	10	235	+33.017%
2025-02-04	158.0000	158.0000	158.0000	158.0000	0.000%	1	236	+33.816%
2025-02-03	158.0000	158.0000	158.0000	158.0000	-2.757%	1	236	+33.816%
2025-01-31	163.1100	164.8300	162.4800	162.4800	+1.550%	14	235	+30.127%
2025-01-30	167.3000	167.3000	158.7500	160.0000	-14.984%	31	230	+32.144%
2025-01-28	182.5000	189.2400	182.2000	188.2000	+7.389%	5	207	+12.343%
2025-01-27	173.3500	175.2500	172.0000	175.2500	-6.057%	5	203	+20.645%
2025-01-24	187.0500	187.0500	186.5500	186.5500	-0.107%	4	200	+13.337%
2025-01-23	185.8500	187.1000	185.8500	186.7500	-0.691%	162	200	+13.216%
2025-01-22	184.3700	188.1500	183.0800	188.0500	+8.261%	32	119	+12.433%
2025-01-21	172.6500	173.7000	172.5500	173.7000	-0.515%	6	57	+21.721%
2025-01-17	175.0500	177.0000	173.8500	174.6000	+1.950%	172	57	+21.094%
2025-01-16	172.4000	172.5000	171.2600	171.2600	-0.690%	5	57	+23.456%
2025-01-15	169.0000	173.7500	169.0000	172.4500	+2.955%	96	55	+22.604%
2025-01-14	163.7500	167.5000	163.7500	167.5000	+2.761%	2	10	+26.227%
2025-01-13	163.9000	163.9000	163.0000	163.0000	-0.942%	2	8	+29.712%
2025-01-10	165.0000	165.0000	164.5500	164.5500	-4.498%	8	7	+28.490%
2025-01-08	172.3000	172.3000	172.3000	172.3000	+1.953%	1	3	+22.710%
2025-01-07	175.2500	175.2500	169.0000	169.0000	-3.429%	2	3	+25.107%
2025-01-06	173.0000	175.0000	173.0000	175.0000	0.000%	2	1	+20.817%