Dark

META
Meta Platforms, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 3, 2025 3:59:30 PM EDT

717.77USD+0.589%(+4.20)8,601,476

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:28:30 AM EDT

726.79USD+1.853%(+13.22)220,150

After-hours

Jul 3, 2025 4:58:30 PM EDT

717.41USD-0.050%(-0.36)4,775

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	726.6100	729.0300	714.4200	719.010	+0.762%	8,601,476	0.000%
2025-07-02	715.3250	720.3000	712.8000	713.570	-0.786%	9,336,740	+0.762%
2025-07-01	736.8750	737.7499	715.3700	719.220	-2.557%	13,431,248	-0.029%
2025-06-30	744.5500	747.9000	734.2500	738.090	+0.608%	15,402,105	-2.585%
2025-06-27	726.5150	735.4300	725.8600	733.630	+1.038%	18,775,735	-1.993%
2025-06-26	714.3550	728.2200	711.0500	726.090	+2.457%	13,964,793	-0.975%
2025-06-25	713.3150	716.5800	705.3800	708.680	-0.494%	9,320,436	+1.458%
2025-06-24	704.8850	713.1900	702.1100	712.200	+1.957%	13,823,180	+0.956%
2025-06-23	683.6900	699.0500	678.7500	698.530	+2.371%	11,080,055	+2.932%
2025-06-20	700.7500	701.8197	678.6700	682.350	-1.929%	22,538,640	+5.373%
2025-06-18	698.1800	701.5900	694.9000	695.770	-0.209%	10,068,255	+3.340%
2025-06-17	702.0000	705.9700	696.0600	697.230	-0.696%	10,066,110	+3.124%
2025-06-16	699.3300	707.1500	693.5103	702.120	+2.819%	13,720,288	+2.406%
2025-06-13	687.9500	694.5700	681.0100	682.870	-1.513%	9,274,441	+5.292%
2025-06-12	693.3000	695.3800	687.0000	693.360	-0.112%	7,322,730	+3.699%
2025-06-11	703.7050	708.8707	691.9900	694.140	-1.176%	9,582,508	+3.583%
2025-06-10	701.3450	703.2300	691.5600	702.400	+1.202%	10,850,146	+2.365%
2025-06-09	698.4600	705.1900	693.9400	694.060	-0.523%	12,773,221	+3.595%
2025-06-06	696.1700	702.8060	691.8700	697.710	+1.912%	11,727,961	+3.053%
2025-06-05	691.6600	694.3800	682.2500	684.620	-0.484%	13,120,335	+5.023%
2025-06-04	669.3200	689.0000	668.5700	687.950	+3.164%	14,031,931	+4.515%
2025-06-03	671.4450	675.5800	665.0300	666.850	-0.604%	11,585,031	+7.822%
2025-06-02	644.3900	673.2600	644.2616	670.900	+3.615%	15,766,258	+7.171%
2025-05-30	642.5000	649.4099	632.7800	647.490	+0.378%	16,240,951	+11.046%
2025-05-29	651.6450	653.3200	639.5000	645.050	+0.228%	8,883,436	+11.466%
2025-05-28	642.6000	650.8800	642.5472	643.580	+0.196%	9,042,874	+11.720%
2025-05-27	635.4100	643.0800	632.7500	642.320	+2.434%	9,508,367	+11.940%
2025-05-23	624.0000	632.4450	622.6500	627.060	-1.494%	8,454,067	+14.664%
2025-05-22	634.0500	643.2500	630.7100	636.570	+0.168%	8,228,443	+12.951%
2025-05-21	631.7900	646.6100	630.1700	635.500	-0.251%	11,464,569	+13.141%
2025-05-20	636.0100	639.3536	632.2600	637.100	-0.520%	6,743,473	+12.857%
2025-05-19	628.2500	643.0000	627.8000	640.430	+0.014%	9,592,374	+12.270%
2025-05-16	637.9550	640.4400	626.1500	640.340	-0.550%	18,518,972	+12.286%
2025-05-15	654.2750	657.3100	638.5800	643.880	-2.348%	14,341,835	+11.668%
2025-05-14	661.2100	662.6700	654.3100	659.360	+0.508%	12,348,179	+9.047%
2025-05-13	645.5450	660.9200	642.8300	656.030	+2.596%	18,570,821	+9.600%
2025-05-12	630.9200	640.3896	621.0300	639.430	+7.922%	21,965,085	+12.445%
2025-05-09	603.7200	606.9700	591.7062	592.490	-0.923%	10,427,286	+21.354%
2025-05-08	606.2850	611.2959	596.6200	598.010	+0.201%	14,622,805	+20.234%
2025-05-07	590.3600	603.0750	586.6700	596.810	+1.618%	13,160,976	+20.476%
2025-05-06	592.5250	596.0300	586.5800	587.310	-1.996%	10,600,650	+22.424%
2025-05-05	591.2200	603.2100	588.0500	599.270	+0.377%	13,887,724	+19.981%
2025-05-02	583.4550	604.3400	578.3300	597.020	+4.336%	24,739,260	+20.433%
2025-05-01	592.0750	592.9500	570.5000	572.210	+4.228%	31,159,033	+25.655%
2025-04-30	538.4000	549.1000	529.5000	549.000	-0.981%	29,223,021	+30.967%
2025-04-29	546.0000	556.5699	544.1200	554.440	+0.855%	11,835,036	+29.682%
2025-04-28	555.6400	558.4899	540.5900	549.740	+0.451%	15,178,995	+30.791%
2025-04-25	546.8000	549.8600	536.2500	547.270	+2.648%	17,098,921	+31.381%
2025-04-24	518.7300	533.9000	517.5000	533.150	+2.476%	13,904,431	+34.861%
2025-04-23	528.5250	535.3376	516.5200	520.270	+3.996%	18,173,910	+38.199%
2025-04-22	491.8700	506.8800	486.3600	500.280	+3.223%	17,399,408	+43.722%
2025-04-21	491.3250	493.5000	479.8000	484.660	-3.354%	16,165,982	+48.353%
2025-04-17	505.2500	507.3000	498.0133	501.480	-0.165%	14,593,508	+43.378%
2025-04-16	508.5100	513.3700	495.6300	502.310	-3.683%	18,735,075	+43.141%
2025-04-15	532.1050	537.9400	517.5000	521.520	-1.874%	15,554,459	+37.868%
2025-04-14	556.1750	557.7700	528.2800	531.480	-2.224%	14,130,923	+35.284%
2025-04-11	535.5050	547.4000	528.5901	543.570	-0.498%	17,627,477	+32.276%
2025-04-10	575.4900	581.3000	535.3000	546.290	-6.740%	28,173,491	+31.617%
2025-04-09	509.2650	587.8900	502.1100	585.770	+14.756%	39,188,208	+22.746%
2025-04-08	543.2500	547.4300	502.8600	510.450	-1.123%	28,034,211	+40.858%
2025-04-07	485.1000	539.3700	481.9000	516.250	+2.282%	36,566,336	+39.276%
2025-04-04	506.6200	518.0000	494.2000	504.730	-5.058%	38,589,814	+42.454%
2025-04-03	546.2200	552.5596	530.3000	531.620	-8.958%	34,769,360	+35.249%
2025-04-02	574.9100	592.6600	573.3600	583.930	-0.353%	13,470,778	+23.133%
2025-04-01	570.8400	589.9100	570.0000	586.000	+1.673%	12,826,374	+22.698%
2025-03-31	563.5000	578.7000	553.3000	576.360	-0.066%	21,124,677	+24.750%
2025-03-28	600.3100	601.7500	573.9200	576.740	-4.288%	17,602,823	+24.668%
2025-03-27	602.0000	614.2500	600.1000	602.580	-1.375%	10,436,524	+19.322%
2025-03-26	624.8900	626.7499	606.6100	610.980	-2.448%	12,440,882	+17.681%
2025-03-25	626.7600	633.8800	621.1800	626.310	+1.205%	13,714,357	+14.801%
2025-03-24	614.9700	622.5400	612.2001	618.850	+3.790%	15,245,745	+16.185%
2025-03-21	583.4250	597.5450	580.9500	596.250	+1.749%	24,075,264	+20.589%
2025-03-20	582.7550	610.2000	579.5100	586.000	+0.332%	23,479,716	+22.698%
2025-03-19	584.2800	592.3223	574.7700	584.060	+0.292%	19,582,601	+23.106%
2025-03-18	600.0500	600.2500	574.6600	582.360	-3.726%	19,527,638	+23.465%
2025-03-17	607.4600	613.1000	598.0000	604.900	-0.444%	14,659,052	+18.864%
2025-03-14	602.8050	608.8600	594.7800	607.600	+2.871%	12,147,651	+18.336%
2025-03-13	620.2450	620.5000	586.5100	590.640	-4.668%	16,218,092	+21.734%
2025-03-12	629.9000	633.3300	609.3500	619.560	+2.287%	15,294,037	+16.052%
2025-03-11	595.0550	614.9340	593.3300	605.710	+1.291%	16,860,074	+18.705%
2025-03-10	608.0700	610.1059	586.8701	597.990	-4.423%	20,986,906	+20.238%
2025-03-07	625.3700	634.7900	600.6100	625.660	-0.362%	20,781,046	+14.920%
2025-03-06	648.0000	650.5625	624.1100	627.930	-4.347%	13,308,158	+14.505%
2025-03-05	641.0000	659.5000	637.6600	656.470	+2.573%	12,896,851	+9.527%
2025-03-04	645.5100	649.7500	623.6500	640.000	-2.298%	21,349,258	+12.345%
2025-03-03	673.6750	681.2500	650.8439	655.050	-1.968%	10,387,669	+9.764%
2025-02-28	658.0400	669.6300	642.6017	668.200	+1.513%	16,625,091	+7.604%
2025-02-27	682.4500	688.6469	657.5700	658.240	-2.295%	12,132,830	+9.232%
2025-02-26	659.6500	683.0078	658.0000	673.700	+2.464%	14,343,725	+6.726%
2025-02-25	665.9720	668.0000	641.8600	657.500	-1.591%	20,319,355	+9.355%
2025-02-24	686.2800	687.2700	662.4500	668.130	-2.256%	15,431,950	+7.615%
2025-02-21	696.5800	703.8700	682.3600	683.550	-1.625%	15,196,011	+5.188%
2025-02-20	697.2750	705.6300	693.6400	694.840	-1.269%	12,155,725	+3.478%
2025-02-19	704.0950	707.0000	695.3900	703.770	-1.759%	17,269,320	+2.165%
2025-02-18	736.0000	737.0000	706.4400	716.370	-2.756%	21,294,032	+0.369%
2025-02-14	726.1400	740.9100	725.6200	736.670	+1.113%	16,682,788	-2.397%
2025-02-13	721.5197	729.0000	718.0400	728.560	+0.438%	12,076,514	-1.311%
2025-02-12	715.3000	727.1000	712.6000	725.380	+0.775%	11,888,634	-0.878%
2025-02-11	713.3200	723.6600	710.0400	719.800	+0.335%	11,895,142	-0.110%
2025-02-10	718.5600	721.2000	711.3300	717.400	+0.403%	12,549,528	+0.224%
2025-02-07	716.7950	725.0100	711.7500	714.520	+0.355%	16,093,920	+0.628%
2025-02-06	705.8800	718.9000	703.5000	711.990	+1.010%	12,915,055	+0.986%
2025-02-05	703.5500	718.1400	699.0100	704.870	+0.097%	16,773,598	+2.006%
2025-02-04	702.5000	707.7100	691.6100	704.190	+0.965%	13,642,080	+2.105%
2025-02-03	675.9100	704.0000	675.2500	697.460	+1.201%	21,203,529	+3.090%
2025-01-31	691.0000	705.2999	685.5800	689.180	+0.317%	19,096,517	+4.328%
2025-01-30	696.8200	710.7900	676.1000	687.000	+1.554%	29,215,373	+4.659%
2025-01-29	675.0000	681.0459	665.6700	676.490	+0.320%	21,098,237	+6.285%
2025-01-28	666.0000	682.5800	659.4650	674.330	+2.190%	20,640,647	+6.626%
2025-01-27	626.6100	663.8700	625.1000	659.880	+1.914%	27,686,445	+8.961%
2025-01-24	636.4000	652.0000	634.2000	647.490	+1.735%	18,743,797	+11.046%
2025-01-23	627.3600	636.6000	621.1500	636.450	+2.077%	9,640,022	+12.972%
2025-01-22	623.3000	633.7000	619.4350	623.500	+1.142%	11,651,830	+15.318%
2025-01-21	617.8250	621.5000	609.0082	616.460	+0.602%	11,023,167	+16.635%
2025-01-17	624.0500	624.9700	603.6700	612.770	+0.240%	16,328,741	+17.338%
2025-01-16	611.5000	616.2500	609.7100	611.300	-0.943%	7,633,906	+17.620%
2025-01-15	610.2100	622.4600	606.5000	617.120	+3.849%	14,846,549	+16.511%
2025-01-14	605.0650	605.4900	588.5500	594.250	-2.315%	13,485,386	+20.995%
2025-01-13	607.1000	608.9700	598.4450	608.330	-1.223%	10,493,550	+18.194%
2025-01-10	610.0300	629.9100	597.3400	615.860	+0.842%	19,029,965	+16.749%
2025-01-08	613.3950	616.4397	602.7900	610.720	-1.160%	9,831,166	+17.732%
2025-01-07	631.7000	632.1011	608.2300	617.890	-1.953%	11,966,895	+16.365%
2025-01-06	611.8250	630.9900	605.6200	630.200	+4.229%	14,386,662	+14.092%
2025-01-03	604.7600	609.5000	596.4136	604.630	+0.899%	10,020,201	+18.917%
2025-01-02	589.7200	604.9100	587.8200	599.240	+2.345%	10,818,910	+19.987%
2024-12-31	592.2650	593.9700	583.8500	585.510	-0.969%	5,810,440	+22.801%
2024-12-30	588.7500	596.9399	585.5800	591.240	-1.429%	6,749,228	+21.611%
2024-12-27	599.4100	601.8500	589.8000	599.810	-0.587%	7,865,950	+19.873%
2024-12-26	605.4800	606.3000	598.9400	603.350	-0.724%	5,983,985	+19.170%
2024-12-24	602.7150	607.9900	599.2849	607.750	+1.317%	4,702,090	+18.307%
2024-12-23	589.6000	601.0900	586.2500	599.850	+2.495%	9,724,822	+19.865%
2024-12-20	590.5800	603.1100	580.0000	585.250	-1.733%	47,649,218	+22.855%
2024-12-19	610.3900	611.5200	595.0000	595.570	-0.271%	13,173,744	+20.726%
2024-12-18	621.0000	627.3600	596.3200	597.190	-3.592%	16,322,225	+20.399%
2024-12-17	626.1700	632.3700	616.5400	619.440	-0.769%	11,621,354	+16.074%
2024-12-16	629.9750	631.1500	618.5800	624.240	+0.627%	10,452,332	+15.182%
2024-12-13	627.2200	631.0800	616.8860	620.350	-1.655%	7,821,855	+15.904%
2024-12-12	631.5000	636.6599	627.2094	630.790	-0.299%	7,302,407	+13.986%
2024-12-11	623.3700	638.4000	621.5349	632.680	+2.157%	10,187,519	+13.645%
2024-12-10	617.5600	625.5900	612.7400	619.320	+0.937%	10,452,930	+16.097%
2024-12-09	623.9250	626.4000	606.1701	613.570	-1.635%	10,662,201	+17.185%
2024-12-06	610.1000	629.7899	608.5300	623.770	+2.437%	16,713,573	+15.268%
2024-12-05	617.0750	619.9000	607.0500	608.930	-0.790%	7,926,913	+18.078%
2024-12-04	612.9600	617.7800	605.1000	613.780	+0.021%	12,862,732	+17.145%
2024-12-03	595.0000	614.2000	591.2501	613.650	+3.512%	14,637,296	+17.169%
2024-12-02	577.5000	594.5000	575.5700	592.830	+3.223%	11,574,680	+21.284%
2024-11-29	569.0000	578.4600	566.9000	574.320	+0.900%	6,731,412	+25.193%
2024-11-27	574.8900	574.9800	564.1001	569.200	-0.757%	6,829,965	+26.319%
2024-11-26	566.0000	577.5000	565.2000	573.540	+1.492%	10,239,385	+25.364%
2024-11-25	562.1000	572.5915	556.3900	565.110	+1.068%	12,918,074	+27.234%
2024-11-22	563.5500	563.8273	554.5900	559.140	-0.701%	8,946,665	+28.592%
2024-11-21	569.5200	570.0000	549.0500	563.090	-0.430%	10,775,747	+27.690%
2024-11-20	562.9300	566.3499	554.2001	565.520	+0.790%	9,491,676	+27.141%
2024-11-19	551.8600	561.4300	550.6000	561.090	+1.207%	8,924,616	+28.145%
2024-11-18	557.0400	559.9000	550.0900	554.400	+0.058%	14,115,317	+29.692%
2024-11-15	571.2200	572.5700	551.5000	554.080	-3.999%	17,394,190	+29.766%
2024-11-14	577.0000	580.7600	573.0100	577.160	-0.490%	10,483,769	+24.577%
2024-11-13	582.6050	585.6400	575.1700	580.000	-0.824%	9,830,173	+23.967%
2024-11-12	588.5450	599.6600	580.3800	584.820	+0.283%	15,984,655	+22.946%
2024-11-11	586.3600	587.0000	576.5100	583.170	-1.047%	9,790,283	+23.293%
2024-11-08	591.5400	593.1000	584.5200	589.340	-0.399%	9,161,815	+22.003%
2024-11-07	576.8900	594.7999	575.2100	591.700	+3.435%	14,285,763	+21.516%
2024-11-06	562.7500	573.0000	555.1679	572.050	-0.066%	17,833,354	+25.690%
2024-11-05	567.3050	573.4800	566.6700	572.430	+2.096%	9,503,482	+25.607%
2024-11-04	564.1000	568.6900	557.8900	560.680	-1.143%	11,715,801	+28.239%
2024-11-01	567.6050	573.6700	562.5600	567.160	-0.074%	14,746,571	+26.774%
2024-10-31	585.0000	589.9000	563.0100	567.580	-4.093%	26,329,908	+26.680%
2024-10-30	600.9800	601.2000	589.3800	591.800	-0.249%	26,379,352	+21.495%
2024-10-29	580.1450	593.6700	575.3980	593.280	+2.615%	12,206,890	+21.192%
2024-10-28	582.0000	583.7499	574.1200	578.160	+0.857%	9,888,525	+24.362%
2024-10-25	573.9350	581.2900	571.7200	573.250	+0.963%	11,027,861	+25.427%
2024-10-24	567.1250	568.8799	561.5200	567.780	+0.726%	6,999,863	+26.635%
2024-10-23	579.9700	585.0000	562.5000	563.690	-3.148%	13,985,986	+27.554%
2024-10-22	574.2900	583.5300	572.1200	582.010	+1.191%	7,816,817	+23.539%
2024-10-21	576.0300	577.2399	569.1100	575.160	-0.227%	8,111,555	+25.010%
2024-10-18	581.1000	583.9675	575.2500	576.470	-0.080%	7,585,395	+24.726%
2024-10-17	583.3300	584.9700	575.2000	576.930	+0.024%	8,476,452	+24.627%
2024-10-16	581.3950	582.0800	574.0300	576.790	-1.617%	10,329,014	+24.657%
2024-10-15	590.1600	590.6100	580.1430	586.270	-0.703%	9,365,211	+22.641%
2024-10-14	594.2200	600.1000	589.9600	590.420	+0.080%	7,806,114	+21.779%
2024-10-11	584.8300	591.2100	582.7100	589.950	+1.048%	8,444,719	+21.876%
2024-10-10	587.5700	590.2300	582.5200	583.830	-1.131%	7,597,988	+23.154%
2024-10-09	593.9900	594.3900	581.6100	590.510	-0.401%	9,440,379	+21.761%
2024-10-08	589.6900	593.5600	585.9700	592.890	+1.387%	7,644,223	+21.272%
2024-10-07	598.2200	602.9500	584.0400	584.780	-1.873%	11,797,893	+22.954%
2024-10-04	583.7300	596.8500	581.4300	595.940	+2.260%	14,084,571	+20.651%
2024-10-03	570.1500	583.3600	568.7300	582.770	+1.739%	11,372,699	+23.378%
2024-10-02	574.8600	576.0000	569.3400	572.810	-0.635%	6,374,508	+25.523%
2024-10-01	577.9800	583.0400	570.1000	576.470	+0.704%	15,153,060	+24.726%
2024-09-30	567.7000	574.6800	564.8000	572.440	+0.895%	12,364,338	+25.604%
2024-09-27	570.1000	570.8399	564.5100	567.360	-0.085%	8,744,699	+26.729%
2024-09-26	575.7300	577.4000	562.3501	567.840	-0.083%	14,264,821	+26.622%
2024-09-25	564.0500	576.8800	563.7200	568.310	+0.884%	15,975,201	+26.517%
2024-09-24	566.6800	567.7450	554.1900	563.330	-0.191%	11,745,347	+27.636%
2024-09-23	569.5000	573.9799	562.4100	564.410	+0.545%	11,992,261	+27.391%
2024-09-20	560.0000	564.5000	556.3001	561.350	+0.402%	20,432,918	+28.086%
2024-09-19	550.0000	562.0700	546.5200	559.100	+3.932%	15,356,439	+28.601%
2024-09-18	537.0650	544.2000	533.9026	537.950	+0.305%	9,834,856	+33.657%
2024-09-17	537.6000	542.1000	530.5700	536.315	+0.569%	11,026,777	+34.065%
2024-09-16	524.5400	534.1000	517.4000	533.280	+1.651%	9,207,455	+34.828%
2024-09-13	520.3400	527.5810	517.1100	524.620	-0.186%	10,259,913	+37.053%
2024-09-12	517.0500	526.7100	515.2200	525.600	+2.690%	11,847,600	+36.798%
2024-09-11	507.0100	513.1200	495.6000	511.830	+1.395%	10,298,148	+40.478%
2024-09-10	508.1600	514.1800	500.0278	504.790	0.000%	9,315,730	+42.437%
2024-09-09	506.1600	511.3300	502.0800	504.790	+0.904%	9,969,811	+42.437%
2024-09-06	521.8800	524.5849	498.2500	500.270	-3.210%	14,445,219	+43.724%
2024-09-05	511.7200	521.6295	511.1500	516.860	+0.804%	8,488,948	+39.111%
2024-09-04	506.0700	516.5900	504.0700	512.740	+0.191%	8,059,461	+40.229%
2024-09-03	519.6400	525.4900	508.6176	511.760	-1.832%	12,397,460	+40.497%
2024-08-30	521.3500	523.5400	515.2000	521.310	+0.596%	8,771,143	+37.924%
2024-08-29	519.0500	527.2000	515.6789	518.220	+0.279%	7,951,247	+38.746%
2024-08-28	517.6750	521.0850	512.4500	516.780	-0.447%	8,949,907	+39.133%
2024-08-27	518.9800	524.0100	515.3100	519.100	-0.388%	5,800,788	+38.511%
2024-08-26	527.6000	528.0000	514.9500	521.120	-1.303%	8,983,346	+37.974%
2024-08-23	536.9200	539.8700	525.0600	528.000	-0.739%	11,034,529	+36.176%
2024-08-22	537.0000	544.2300	528.5900	531.930	-0.604%	14,669,457	+35.170%
2024-08-21	527.1500	539.4000	526.9350	535.160	+1.600%	13,260,265	+34.354%
2024-08-20	528.3500	531.0900	525.8800	526.730	-0.482%	7,644,125	+36.504%
2024-08-19	526.8700	531.6600	522.7600	529.280	+0.353%	9,765,619	+35.847%
2024-08-16	531.9000	533.6600	524.6600	527.420	-1.844%	14,427,353	+36.326%
2024-08-15	531.7900	539.7700	526.7000	537.330	+2.007%	13,010,503	+33.812%
2024-08-14	528.0600	534.0000	523.1300	526.760	-0.337%	11,312,468	+36.497%
2024-08-13	520.0100	531.4999	518.1500	528.540	+2.440%	13,648,064	+36.037%
2024-08-12	516.8600	518.0200	509.1000	515.950	-0.352%	9,547,483	+39.357%
2024-08-09	507.7100	518.3400	505.7000	517.770	+1.597%	13,446,650	+38.867%
2024-08-08	497.5000	509.9600	494.7200	509.630	+4.236%	15,916,540	+41.085%
2024-08-07	503.1300	510.1500	486.8600	488.920	-1.046%	19,577,751	+47.061%
2024-08-06	479.0000	502.5600	478.6500	494.090	+3.859%	20,633,958	+45.522%
2024-08-05	451.3450	483.4800	450.8000	475.730	-2.542%	21,253,546	+51.138%
2024-08-02	489.0000	501.1450	476.1500	488.140	-1.929%	23,351,778	+47.296%
2024-08-01	521.0000	527.1709	492.1000	497.740	+4.825%	42,772,862	+44.455%
2024-07-31	471.0200	476.5000	466.7500	474.830	+2.513%	23,955,287	+51.425%
2024-07-30	467.0000	472.7300	456.7000	463.190	-0.541%	10,983,176	+55.230%
2024-07-29	469.8800	473.9600	465.0200	465.710	+0.002%	11,206,624	+54.390%
2024-07-26	464.1950	469.7700	459.4200	465.700	+2.711%	13,855,970	+54.393%
2024-07-25	463.2600	463.5480	442.6500	453.410	-1.704%	17,719,896	+58.578%
2024-07-24	472.3050	476.3000	460.5800	461.270	-5.611%	17,502,039	+55.876%
2024-07-23	489.8400	495.2200	487.7200	488.690	+0.265%	9,152,972	+47.130%
2024-07-22	486.5750	492.0600	483.9000	487.400	+2.225%	11,824,136	+47.519%
2024-07-19	476.0600	486.7100	475.7100	476.790	+0.198%	14,822,476	+50.802%
2024-07-18	475.0000	479.2393	464.5400	475.850	+3.000%	18,854,435	+51.100%
2024-07-17	479.1700	479.1700	459.1200	461.990	-5.676%	27,900,017	+55.633%
2024-07-16	501.5000	503.9499	485.7900	489.790	-1.284%	13,907,708	+46.800%
2024-07-15	498.6300	506.6799	493.3700	496.160	-0.543%	12,223,862	+44.915%
2024-07-12	497.7550	508.0900	494.2300	498.870	-2.697%	19,510,651	+44.128%
2024-07-11	530.8900	535.4600	508.3733	512.700	-4.113%	16,117,778	+40.240%
2024-07-10	530.7900	538.8800	528.3600	534.690	+0.885%	10,606,896	+34.472%
2024-07-09	533.7500	537.4800	528.1901	530.000	+0.128%	8,678,524	+35.662%
2024-07-08	542.3500	542.8100	526.6500	529.320	-1.961%	14,604,978	+35.837%
2024-07-05	511.6000	540.8700	511.6000	539.910	+5.873%	21,136,609	+33.172%
2024-07-03	506.3700	511.2800	506.0200	509.960	+0.090%	5,924,259	+40.993%
2024-07-02	500.7600	510.5000	499.4500	509.500	+0.955%	7,515,705	+41.121%
2024-07-01	504.9500	506.5800	493.1700	504.680	+0.091%	10,181,217	+42.468%
2024-06-28	517.1500	521.8800	503.8400	504.220	-2.952%	15,171,137	+42.598%
2024-06-27	514.2500	522.8799	513.9000	519.560	+1.255%	9,563,747	+38.388%
2024-06-26	506.6450	513.8100	504.6765	513.120	+0.494%	8,284,754	+40.125%
2024-06-25	497.0500	510.7100	495.5000	510.600	+2.343%	11,582,457	+40.817%
2024-06-24	499.2000	507.8000	494.2900	498.910	+0.835%	13,196,920	+44.116%
2024-06-21	503.4500	503.4500	492.3900	494.780	-1.379%	22,170,815	+45.319%
2024-06-20	502.0000	503.6700	496.7700	501.700	+0.442%	10,360,617	+43.315%
2024-06-18	504.5600	506.0000	495.0200	499.490	-1.409%	12,509,322	+43.949%
2024-06-17	501.6700	510.7500	496.0100	506.630	+0.490%	10,692,609	+41.920%
2024-06-14	502.6500	507.1500	500.7500	504.160	+0.012%	8,924,745	+42.615%
2024-06-13	505.7100	509.3600	501.3600	504.100	-0.932%	9,011,558	+42.632%
2024-06-12	513.9900	514.0100	504.4700	508.840	+0.270%	11,149,394	+41.304%
2024-06-11	500.1600	507.6000	498.2700	507.470	+0.969%	8,897,158	+41.685%
2024-06-10	493.8600	502.6600	493.4100	502.600	+1.956%	10,981,591	+43.058%
2024-06-07	495.9100	498.9100	490.1701	492.960	-0.162%	8,992,606	+45.856%
2024-06-06	492.9800	502.8200	490.8900	493.760	-0.263%	10,547,636	+45.619%
2024-06-05	484.4500	496.6500	483.9100	495.060	+3.788%	15,453,576	+45.237%
2024-06-04	477.0000	478.8900	473.2322	476.990	-0.105%	6,902,022	+50.739%
2024-06-03	470.8600	479.6000	468.2400	477.490	+2.283%	10,760,395	+50.581%
2024-05-31	465.8000	469.1200	454.4601	466.830	-0.047%	16,098,031	+54.020%
2024-05-30	471.6700	471.7300	464.7100	467.050	-1.541%	10,358,363	+53.947%
2024-05-29	474.6600	479.8500	473.7000	474.360	-1.159%	8,933,909	+51.575%
2024-05-28	476.5750	480.8600	474.8400	479.920	+0.355%	9,753,254	+49.819%
2024-05-24	467.6200	479.8499	466.3000	478.220	+2.671%	11,898,302	+50.351%
2024-05-23	472.8800	474.3581	461.5400	465.780	-0.428%	11,456,150	+54.367%
2024-05-22	467.8700	473.7199	465.6500	467.780	+0.678%	9,716,782	+53.707%
2024-05-21	467.1200	470.7000	462.2700	464.630	-0.898%	11,433,014	+54.749%
2024-05-20	469.9500	473.2000	467.0400	468.840	-0.651%	11,411,012	+53.359%
2024-05-17	470.8300	472.8000	468.4200	471.910	-0.279%	10,104,962	+52.362%
2024-05-16	475.0000	477.6900	472.7500	473.230	-1.726%	16,532,505	+51.937%
2024-05-15	474.9800	482.4999	471.2000	481.540	+2.054%	12,859,647	+49.315%
2024-05-14	463.3700	472.5400	460.0800	471.850	+0.820%	10,426,080	+52.381%
2024-05-13	472.7500	473.3500	462.8500	468.010	-1.720%	14,603,043	+53.631%
2024-05-10	477.0900	477.5000	469.6000	476.200	+0.164%	10,685,207	+50.989%
2024-05-09	470.0000	476.0800	467.6300	475.420	+0.597%	9,363,506	+51.237%
2024-05-08	463.5000	475.5800	463.0020	472.600	+0.931%	11,575,623	+52.139%
2024-05-07	466.2900	471.5300	461.3100	468.240	+0.550%	13,093,855	+53.556%
2024-05-06	455.5800	466.1600	453.3400	465.680	+3.036%	14,925,092	+54.400%
2024-05-03	445.9300	454.1700	443.8500	451.960	+2.327%	16,309,193	+59.087%
2024-05-02	438.8400	443.9600	432.2800	441.680	+0.567%	15,079,806	+62.790%
2024-05-01	428.6000	449.9600	427.1100	439.190	+2.097%	20,213,634	+63.713%
2024-04-30	431.0500	439.6199	429.7200	430.170	-0.566%	18,134,079	+67.146%
2024-04-29	439.5600	439.7600	428.5600	432.620	-2.407%	21,383,265	+66.199%
2024-04-26	441.4600	446.4400	431.9600	443.290	+0.433%	31,988,164	+62.199%
2024-04-25	421.4000	445.7700	414.5000	441.380	-10.561%	82,876,704	+62.900%
2024-04-24	508.0600	510.0000	484.5800	493.500	-0.524%	37,265,801	+45.696%
2024-04-23	491.2500	498.7600	488.9700	496.100	+2.983%	14,827,338	+44.932%
2024-04-22	489.7150	492.0100	473.4000	481.730	+0.137%	17,043,208	+49.256%
2024-04-19	502.8000	502.8000	475.7300	481.070	-4.131%	24,381,920	+49.461%
2024-04-18	499.8200	512.2100	499.0400	501.800	+1.544%	14,722,121	+43.286%
2024-04-17	503.1000	503.1600	487.1400	494.170	-1.119%	12,073,070	+45.499%
2024-04-16	498.1100	504.7699	497.1100	499.760	-0.094%	9,663,310	+43.871%
2024-04-15	516.7200	518.5300	497.2800	500.230	-2.280%	12,453,064	+43.736%
2024-04-12	517.7500	520.1899	509.3300	511.900	-2.152%	11,880,935	+40.459%
2024-04-11	521.1100	523.8600	517.2900	523.160	+0.641%	10,333,219	+37.436%
2024-04-10	509.2900	522.5599	505.8000	519.830	+0.567%	11,413,841	+38.316%
2024-04-09	522.2300	525.8700	506.7400	516.900	-0.453%	10,875,520	+39.100%
2024-04-08	529.2800	531.4899	518.8900	519.250	-1.534%	13,185,179	+38.471%
2024-04-05	516.8550	530.7000	514.4099	527.340	+3.214%	19,263,265	+36.347%
2024-04-04	516.4200	530.0000	510.5800	510.920	+0.825%	26,476,253	+40.728%
2024-04-03	498.9300	507.2400	498.7500	506.740	+1.884%	12,099,171	+41.889%
2024-04-02	485.1000	497.5300	484.6500	497.370	+1.225%	11,081,026	+44.562%
2024-04-01	487.2000	497.4300	481.7800	491.350	+1.188%	9,234,757	+46.334%
2024-03-28	492.8400	492.8900	485.1500	485.580	-1.677%	15,207,564	+48.072%
2024-03-27	499.3000	499.8900	488.0700	493.860	-0.409%	9,989,676	+45.590%
2024-03-26	505.1300	510.0000	495.2137	495.890	-1.417%	11,205,382	+44.994%
2024-03-25	505.7900	507.2200	500.2411	503.020	-1.287%	8,380,617	+42.939%
2024-03-22	507.0000	509.9700	504.3400	509.580	+0.358%	8,120,593	+41.099%
2024-03-21	514.7100	515.0400	506.0100	507.760	+0.443%	9,708,589	+41.604%
2024-03-20	499.5000	508.1999	495.1700	505.520	+1.870%	11,711,100	+42.232%
2024-03-19	488.1700	496.6296	481.2800	496.240	-0.149%	10,903,092	+44.892%
2024-03-18	491.9100	497.4200	486.8100	496.980	+2.661%	11,755,183	+44.676%
2024-03-15	489.0100	491.8300	481.3001	484.100	-1.572%	29,073,576	+48.525%
2024-03-14	500.2550	501.3500	488.1600	491.830	-0.755%	12,520,014	+46.191%
2024-03-13	495.3900	500.9800	491.0318	495.570	-0.836%	12,090,656	+45.087%
2024-03-12	493.2600	502.3100	484.7300	499.750	+3.342%	15,448,232	+43.874%
2024-03-11	497.0100	497.3180	476.0000	483.590	-4.419%	20,427,774	+48.682%
2024-03-08	514.1900	523.5700	499.3500	505.950	-1.218%	18,597,059	+42.111%
2024-03-07	503.2800	519.8500	501.3800	512.190	+3.245%	18,586,437	+40.380%
2024-03-06	497.6300	502.9700	494.2920	496.090	+1.197%	11,756,575	+44.935%
2024-03-05	495.0000	495.5800	487.8900	490.220	-1.600%	15,324,999	+46.671%
2024-03-04	503.0000	504.4200	496.4200	498.190	-0.818%	12,324,141	+44.324%
2024-03-01	492.1100	504.2500	491.8500	502.300	+2.483%	15,884,882	+43.144%
2024-02-29	488.4400	491.7000	482.6100	490.130	+1.262%	17,730,225	+46.698%
2024-02-28	485.0000	491.0500	482.7500	484.020	-0.622%	12,713,406	+48.550%
2024-02-27	479.9750	487.2700	479.9200	487.050	+1.102%	10,809,595	+47.626%
2024-02-26	483.4700	486.1400	480.6000	481.740	-0.473%	12,079,815	+49.253%
2024-02-23	488.0500	494.3599	482.3482	484.030	-0.432%	18,374,286	+48.547%
2024-02-22	480.2400	489.9900	476.0618	486.130	+3.867%	21,624,805	+47.905%
2024-02-21	466.5000	469.0000	461.7900	468.030	-0.789%	12,977,050	+53.625%
2024-02-20	469.7150	476.1800	466.5600	471.750	-0.332%	18,015,523	+52.413%
2024-02-16	478.1100	478.9600	469.2100	473.320	-2.213%	22,799,620	+51.908%
2024-02-15	475.2800	488.6200	472.2200	484.030	+2.271%	24,200,326	+48.547%
2024-02-14	467.9300	474.1100	466.0901	473.280	+2.860%	16,808,401	+51.921%
2024-02-13	456.8700	467.8900	455.0900	460.120	-1.872%	20,116,602	+56.266%
2024-02-12	468.1900	479.1450	466.5800	468.900	+0.169%	19,381,963	+53.340%
2024-02-09	472.9500	473.5900	467.4650	468.110	-0.402%	18,295,937	+53.599%
2024-02-08	468.3200	470.5900	465.0300	470.000	+0.087%	18,815,097	+52.981%
2024-02-07	458.0000	471.5200	456.1773	469.590	+3.270%	23,065,994	+53.114%
2024-02-06	464.0000	467.1200	453.0000	454.720	-1.021%	21,653,114	+58.121%
2024-02-05	469.8800	471.9000	459.2200	459.410	-3.280%	40,827,196	+56.507%
2024-02-02	459.6000	485.9600	453.0100	474.990	+20.318%	84,699,996	+51.374%
2024-02-01	393.9400	400.5000	393.0500	394.780	+1.189%	29,707,351	+82.129%
2024-01-31	389.0000	398.0000	387.1000	390.140	-2.480%	20,164,317	+84.295%
2024-01-30	403.5900	406.3600	399.5700	400.060	-0.239%	18,614,727	+79.726%
2024-01-29	394.9850	402.9300	393.1000	401.020	+1.746%	18,742,433	+79.295%
2024-01-26	394.3500	396.7900	391.5908	394.140	+0.244%	13,159,290	+82.425%
2024-01-25	390.1700	395.4900	385.6600	393.180	+0.635%	15,091,080	+82.870%
2024-01-24	390.0000	396.1500	387.8100	390.700	+1.428%	15,599,785	+84.031%
2024-01-23	384.6150	388.3800	382.0750	385.200	+0.896%	15,502,496	+86.659%
2024-01-22	387.9500	390.3525	381.1601	381.780	-0.436%	17,680,454	+88.331%
2024-01-19	379.0000	384.3600	377.9700	383.450	+1.946%	21,600,806	+87.511%
2024-01-18	371.4900	376.8500	370.9500	376.130	+2.107%	16,104,332	+91.160%
2024-01-17	366.3000	368.5400	358.6100	368.370	+0.248%	12,474,779	+95.187%
2024-01-16	373.6500	375.6100	367.2300	367.460	-1.877%	15,306,885	+95.670%
2024-01-12	370.1550	377.0600	369.5400	374.490	+1.304%	18,748,146	+91.997%
2024-01-11	372.1300	372.7800	362.9300	369.670	-0.216%	17,205,385	+94.501%