Dark

LEN
Lennar Corporation Class A
stock NYSE

At Close

Jun 13, 2025 3:59:53 PM EDT

108.60USD-3.165%(-3.55)3,320,106

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 13, 2025 8:37:30 AM EDT

110.67USD-1.320%(-1.48)1,170

After-hours

Jun 13, 2025 4:56:30 PM EDT

108.60USD0.000%(0.00)5,517

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	110.700	112.1650	107.7000	108.61	-3.156%	3,320,106	0.000%
2025-06-12	110.700	112.5800	109.6700	112.15	+0.583%	2,355,835	-3.156%
2025-06-11	115.280	116.4900	111.2800	111.50	-1.805%	3,935,725	-2.592%
2025-06-10	112.000	113.9900	110.0000	113.55	+2.881%	2,768,658	-4.351%
2025-06-09	109.700	110.9800	108.2500	110.37	+1.695%	2,155,020	-1.595%
2025-06-06	110.640	111.0000	108.0500	108.53	-1.390%	1,913,014	+0.074%
2025-06-05	109.920	110.9900	108.9160	110.06	-0.154%	1,815,240	-1.317%
2025-06-04	107.100	110.4595	106.8200	110.23	+3.357%	2,847,627	-1.470%
2025-06-03	104.530	106.6800	104.1000	106.65	+1.552%	1,996,589	+1.838%
2025-06-02	105.110	105.3900	102.9800	105.02	-0.999%	2,452,217	+3.418%
2025-05-30	105.890	106.3550	104.8300	106.08	+0.009%	3,356,804	+2.385%
2025-05-29	106.700	106.7300	104.3975	106.07	+0.779%	2,230,465	+2.395%
2025-05-28	107.460	107.9600	104.8600	105.25	-2.627%	2,465,573	+3.192%
2025-05-27	106.680	108.1300	105.5448	108.09	+2.767%	1,757,827	+0.481%
2025-05-23	104.160	105.4500	103.7600	105.18	-0.104%	2,072,698	+3.261%
2025-05-22	105.000	105.6900	103.5700	105.29	-0.322%	2,061,505	+3.153%
2025-05-21	108.250	108.9100	105.3200	105.63	-3.481%	3,139,380	+2.821%
2025-05-20	110.470	111.3700	108.7700	109.44	-1.556%	2,345,084	-0.758%
2025-05-19	109.480	111.3900	109.4000	111.17	-0.617%	2,427,778	-2.303%
2025-05-16	110.170	111.9900	110.0100	111.86	+1.589%	2,573,276	-2.905%
2025-05-15	108.670	110.3150	107.2000	110.11	+1.606%	2,824,012	-1.362%
2025-05-14	111.810	112.1200	108.0700	108.37	-3.560%	3,591,015	+0.221%
2025-05-13	113.560	113.6000	112.2800	112.37	-0.160%	2,278,955	-3.346%
2025-05-12	111.860	114.3200	110.6781	112.55	+3.599%	2,903,636	-3.501%
2025-05-09	109.720	110.4900	108.3950	108.64	-0.849%	1,919,998	-0.028%
2025-05-08	108.780	110.5500	108.5000	109.57	+1.633%	2,038,351	-0.876%
2025-05-07	107.300	108.4600	107.0900	107.81	+1.516%	2,906,163	+0.742%
2025-05-06	108.480	109.2300	106.0800	106.20	-2.756%	2,652,653	+2.269%
2025-05-05	109.500	110.7500	108.7700	109.21	-0.898%	2,184,486	-0.549%
2025-05-02	109.160	110.4400	109.0100	110.20	+1.858%	1,803,620	-1.443%
2025-05-01	108.820	110.1800	107.6600	108.19	-0.387%	1,771,075	+0.388%
2025-04-30	106.340	108.7600	105.4100	108.61	+0.957%	1,675,567	0.000%
2025-04-29	107.610	108.2850	106.4300	107.58	-0.527%	1,882,390	+0.957%
2025-04-28	107.600	109.0200	106.8800	108.15	+0.483%	1,858,784	+0.425%
2025-04-25	108.440	108.4400	106.6400	107.63	-1.456%	2,131,008	+0.911%
2025-04-24	108.280	109.5800	106.5500	109.22	+1.534%	2,277,582	-0.559%
2025-04-23	110.010	111.6100	107.5000	107.57	-0.324%	2,432,482	+0.967%
2025-04-22	105.040	108.1200	104.2800	107.92	+4.059%	2,584,273	+0.639%
2025-04-21	103.780	104.3200	102.6200	103.71	-0.974%	2,176,718	+4.725%
2025-04-17	103.390	105.2400	102.8250	104.73	+1.917%	2,736,817	+3.705%
2025-04-16	104.180	105.7400	101.8900	102.76	-2.208%	2,785,519	+5.693%
2025-04-15	105.620	107.5600	104.4100	105.08	-0.933%	1,508,877	+3.359%
2025-04-14	107.380	107.3800	103.9800	106.07	+0.789%	1,984,982	+2.395%
2025-04-11	103.950	105.4700	100.6100	105.24	+0.718%	2,766,501	+3.202%
2025-04-10	106.240	107.0000	101.5800	104.49	-3.838%	2,640,371	+3.943%
2025-04-09	100.290	110.8200	98.4201	108.66	+5.536%	5,647,576	-0.046%
2025-04-08	109.480	109.6200	101.7308	102.96	-3.848%	5,684,950	+5.488%
2025-04-07	108.880	112.1150	105.3920	107.08	-3.558%	5,759,514	+1.429%
2025-04-04	106.950	115.8850	106.2000	111.03	+2.426%	7,946,537	-2.180%
2025-04-03	112.400	113.2300	108.1800	108.40	-6.277%	4,722,038	+0.194%
2025-04-02	112.910	115.8000	112.5500	115.66	+1.004%	2,427,017	-6.095%
2025-04-01	115.140	115.5700	113.1850	114.51	-0.235%	2,068,534	-5.152%
2025-03-31	114.220	115.4500	112.5900	114.78	+0.746%	3,378,295	-5.376%
2025-03-28	118.330	118.4500	113.6100	113.93	-3.433%	3,553,868	-4.670%
2025-03-27	117.400	119.5850	117.0100	117.98	+0.093%	1,835,692	-7.942%
2025-03-26	117.730	119.5450	116.9500	117.87	+0.110%	1,698,440	-7.856%
2025-03-25	116.440	119.8250	115.2300	117.74	+0.153%	3,605,476	-7.754%
2025-03-24	115.060	117.6100	115.0600	117.56	+2.031%	3,105,512	-7.613%
2025-03-21	112.970	116.0300	111.2600	115.22	-4.039%	11,865,262	-5.737%
2025-03-20	120.380	122.8200	119.4900	120.07	-0.191%	3,479,702	-9.544%
2025-03-19	118.830	121.2850	118.0000	120.30	+1.519%	2,965,055	-9.717%
2025-03-18	118.820	119.7650	117.6400	118.50	-0.387%	1,963,372	-8.346%
2025-03-17	118.320	119.7000	117.7900	118.96	+0.728%	2,080,466	-8.700%
2025-03-14	117.780	118.1400	116.3000	118.10	+1.522%	3,232,197	-8.036%
2025-03-13	118.460	120.0000	115.6100	116.33	-2.186%	2,993,539	-6.636%
2025-03-12	122.250	122.6750	117.8500	118.93	-2.067%	3,549,305	-8.677%
2025-03-11	124.620	125.6700	120.8400	121.44	-3.019%	3,197,366	-10.565%
2025-03-10	125.570	129.2700	124.7650	125.22	+0.024%	2,634,936	-13.265%
2025-03-07	126.140	126.8600	123.7100	125.19	-0.753%	2,698,450	-13.244%
2025-03-06	123.800	126.5700	122.2000	126.14	+3.368%	2,988,571	-13.897%
2025-03-05	119.310	122.2100	119.0000	122.03	+2.762%	2,130,181	-10.997%
2025-03-04	117.160	120.1400	116.6700	118.75	+0.695%	3,397,127	-8.539%
2025-03-03	119.690	121.0750	117.5000	117.93	-1.421%	2,186,221	-7.903%
2025-02-28	120.000	121.1700	118.2500	119.63	-0.615%	2,958,572	-9.212%
2025-02-27	121.220	122.9182	120.0900	120.37	-0.946%	1,736,540	-9.770%
2025-02-26	123.590	124.0900	120.9900	121.52	-2.252%	1,966,714	-10.624%
2025-02-25	120.720	124.8200	120.2100	124.32	+3.764%	2,808,876	-12.637%
2025-02-24	120.570	121.3300	118.1800	119.81	-0.630%	2,615,392	-9.348%
2025-02-21	123.230	123.5250	119.3600	120.57	-1.728%	2,418,304	-9.920%
2025-02-20	120.930	123.0300	120.7000	122.69	+1.447%	1,950,662	-11.476%
2025-02-19	118.870	121.5300	117.9000	120.94	-1.273%	3,118,924	-10.195%
2025-02-18	122.590	122.9000	120.2600	122.50	-1.082%	2,760,979	-11.339%
2025-02-14	124.430	126.7500	123.5800	123.84	+0.073%	1,937,364	-12.298%
2025-02-13	123.910	124.0000	121.1600	123.75	+1.768%	2,214,789	-12.234%
2025-02-12	122.040	122.2350	119.2450	121.60	-2.658%	7,513,269	-10.683%
2025-02-11	122.210	125.1200	122.2100	124.92	+1.818%	3,378,342	-13.056%
2025-02-10	122.960	123.9000	122.0700	122.69	+0.615%	3,269,901	-11.476%
2025-02-07	126.520	126.7000	121.4000	121.94	-4.173%	6,023,345	-10.932%
2025-02-06	127.600	128.8900	125.8200	127.25	-0.188%	3,182,059	-14.648%
2025-02-05	130.170	130.2900	127.0300	127.49	-0.624%	2,328,657	-14.809%
2025-02-04	126.000	129.0700	125.5000	128.29	+1.664%	3,005,111	-15.340%
2025-02-03	128.600	128.7000	125.2100	126.19	-3.848%	3,947,143	-13.931%
2025-01-31	133.570	134.2000	131.1500	131.24	-2.972%	2,107,873	-17.243%
2025-01-30	132.240	136.8400	131.9900	135.26	+2.291%	3,231,828	-19.703%
2025-01-29	135.690	135.6900	131.2100	132.23	-2.794%	2,916,005	-17.863%
2025-01-28	137.730	138.4700	135.2300	136.03	-1.299%	4,435,821	-20.157%
2025-01-27	132.960	137.9600	132.7500	137.82	+4.125%	5,626,862	-21.194%
2025-01-24	134.580	134.6607	132.1600	132.36	-1.598%	2,124,455	-17.943%
2025-01-23	134.500	135.9300	133.7700	134.51	-1.190%	1,991,775	-19.255%
2025-01-22	132.860	136.5400	132.8600	136.13	+2.246%	3,837,594	-20.216%
2025-01-21	136.010	139.1900	132.4850	133.14	-5.935%	6,249,933	-18.424%
2025-01-17	142.580	143.7600	140.7400	141.54	+0.604%	3,970,486	-23.266%
2025-01-16	138.530	141.1600	136.8800	140.69	+1.530%	3,772,286	-22.802%
2025-01-15	142.130	143.4800	137.2900	138.57	+2.508%	4,705,667	-21.621%
2025-01-14	134.100	135.1800	131.8900	135.18	+2.736%	3,798,275	-19.655%
2025-01-13	129.490	132.0700	128.4100	131.58	+1.559%	2,815,953	-17.457%
2025-01-10	132.870	133.5900	129.3600	129.56	-2.980%	4,053,824	-16.170%
2025-01-08	132.040	134.0400	130.9100	133.54	+0.300%	2,813,013	-18.669%
2025-01-07	134.990	136.1800	132.8300	133.14	-1.422%	2,421,957	-18.424%
2025-01-06	136.800	137.7600	134.8600	135.06	-0.603%	2,164,397	-19.584%
2025-01-03	135.720	136.8300	134.8501	135.88	+1.124%	2,023,267	-20.069%
2025-01-02	138.000	138.3000	134.1100	134.37	-1.467%	1,875,966	-19.171%
2024-12-31	137.180	137.6400	135.9700	136.37	+0.125%	2,091,251	-20.356%
2024-12-30	136.990	137.1300	133.7200	136.20	-0.722%	2,867,955	-20.257%
2024-12-27	138.000	139.6398	136.6100	137.19	-1.046%	1,998,341	-20.832%
2024-12-26	137.000	139.5000	136.8200	138.64	+0.464%	2,556,516	-21.660%
2024-12-24	137.490	139.3100	137.4900	138.00	0.000%	2,111,022	-21.297%
2024-12-23	137.600	139.2750	137.2100	138.00	-0.058%	3,599,830	-21.297%
2024-12-20	137.890	139.8900	136.5700	138.08	-0.231%	7,471,928	-21.343%
2024-12-19	137.000	142.8200	135.2100	138.40	-5.160%	6,160,666	-21.525%
2024-12-18	151.470	153.0000	145.6500	145.93	-3.657%	4,587,073	-25.574%
2024-12-17	151.520	153.4800	150.8600	151.47	-0.296%	2,004,337	-28.296%
2024-12-16	154.390	156.7600	151.5600	151.92	-1.600%	2,806,079	-28.508%
2024-12-13	153.920	155.1400	152.3200	154.39	-0.695%	2,588,249	-29.652%
2024-12-12	156.110	157.4450	155.0800	155.47	-1.701%	2,424,194	-30.141%
2024-12-11	162.610	162.9400	157.8900	158.16	-2.171%	2,492,160	-31.329%
2024-12-10	161.110	163.5100	160.0300	161.67	-2.614%	2,376,552	-32.820%
2024-12-09	165.000	166.2400	162.9700	166.01	+1.566%	1,984,413	-34.576%
2024-12-06	168.560	169.0000	162.9300	163.45	-0.933%	2,511,656	-33.552%
2024-12-05	167.670	168.1968	164.6388	164.99	-1.434%	1,949,975	-34.172%
2024-12-04	170.910	171.5000	166.0400	167.39	-3.566%	2,032,026	-35.116%
2024-12-03	174.800	175.6500	173.1100	173.58	+0.063%	1,354,116	-37.429%
2024-12-02	174.390	175.0500	171.7400	173.47	-0.528%	1,371,335	-37.390%
2024-11-29	176.540	177.1500	174.1800	174.39	+0.167%	769,992	-37.720%
2024-11-27	175.840	176.3300	173.8300	174.10	+0.404%	1,087,011	-37.616%
2024-11-26	177.320	177.4100	172.3300	173.40	-2.944%	1,976,243	-37.364%
2024-11-25	172.000	180.1186	171.9300	178.66	+5.610%	3,269,428	-39.209%
2024-11-22	168.800	170.0400	168.0000	169.17	+0.654%	1,781,433	-35.798%
2024-11-21	169.030	170.4100	167.5200	168.07	-0.095%	1,795,232	-35.378%
2024-11-20	167.920	169.2700	167.4200	168.23	-0.308%	1,075,192	-35.440%
2024-11-19	167.920	169.4812	166.3100	168.75	+0.494%	1,888,200	-35.639%
2024-11-18	167.160	168.8550	166.5200	167.92	-0.551%	1,455,041	-35.320%
2024-11-15	168.650	170.5000	167.9350	168.85	-0.559%	1,655,968	-35.677%
2024-11-14	167.570	171.6100	167.3727	169.80	+2.086%	2,302,898	-36.037%
2024-11-13	169.130	169.5600	165.9400	166.33	+0.090%	1,379,745	-34.702%
2024-11-12	170.910	171.1550	166.0800	166.18	-3.552%	1,656,097	-34.643%
2024-11-11	173.310	174.3800	171.6900	172.30	-0.162%	969,618	-36.965%
2024-11-08	172.000	173.9800	171.0001	172.58	+0.683%	1,121,060	-37.067%
2024-11-07	168.700	171.8400	168.0000	171.41	+1.606%	1,530,417	-36.637%
2024-11-06	168.110	168.9500	163.9350	168.70	-4.840%	4,523,260	-35.619%
2024-11-05	171.250	177.3700	170.7200	177.28	+2.694%	1,323,322	-38.735%
2024-11-04	170.890	176.1840	170.8700	172.63	+1.751%	1,747,986	-37.085%
2024-11-01	172.580	173.6891	169.3200	169.66	-0.376%	1,655,511	-35.984%
2024-10-31	170.240	171.6000	169.1450	170.30	-0.700%	1,546,304	-36.224%
2024-10-30	170.160	172.9400	169.0400	171.50	+0.823%	1,798,815	-36.671%
2024-10-29	161.750	170.8450	160.6176	170.10	-2.292%	4,297,738	-36.149%
2024-10-28	174.870	175.8000	172.5300	174.09	+0.467%	1,201,735	-37.613%
2024-10-25	176.830	176.8300	173.0000	173.28	-1.478%	1,733,349	-37.321%
2024-10-24	173.560	176.3700	172.7300	175.88	+1.918%	2,124,634	-38.248%
2024-10-23	172.620	174.0000	170.7600	172.57	-0.576%	2,498,131	-37.063%
2024-10-22	177.110	177.3100	173.5000	173.57	-3.909%	2,796,229	-37.426%
2024-10-21	187.910	188.0800	180.2700	180.63	-4.393%	1,433,928	-39.872%
2024-10-18	186.410	189.6500	185.3300	188.93	+1.849%	1,282,803	-42.513%
2024-10-17	188.210	188.8400	183.6355	185.50	-1.545%	1,616,871	-41.450%
2024-10-16	187.970	189.3442	187.2000	188.41	+1.821%	1,342,447	-42.354%
2024-10-15	182.780	187.2300	182.6000	185.04	+1.894%	1,463,366	-41.305%
2024-10-14	178.230	182.1500	177.7400	181.60	+1.914%	1,321,532	-40.193%
2024-10-11	178.670	180.2600	178.0700	178.19	-0.006%	1,472,310	-39.048%
2024-10-10	178.240	180.4200	177.6000	178.20	-1.247%	1,210,974	-39.052%
2024-10-09	180.890	181.6200	179.7300	180.45	-0.419%	1,468,920	-39.812%
2024-10-08	182.610	183.6900	180.7650	181.21	-0.418%	1,443,631	-40.064%
2024-10-07	180.000	182.0750	178.4700	181.97	-0.154%	1,734,240	-40.314%
2024-10-04	187.300	187.7000	179.6200	182.25	-2.488%	2,407,935	-40.406%
2024-10-03	186.770	188.1900	184.3522	186.90	-0.112%	1,127,073	-41.889%
2024-10-02	186.240	187.6300	184.4950	187.11	-0.632%	1,666,012	-41.954%
2024-10-01	188.550	189.0300	185.9300	188.30	+0.437%	1,553,621	-42.321%
2024-09-30	186.120	187.8000	184.9500	187.48	+0.241%	1,308,761	-42.068%
2024-09-27	185.300	189.1700	184.3000	187.03	+2.174%	1,724,834	-41.929%
2024-09-26	183.170	184.0350	181.9600	183.05	+0.654%	1,394,071	-40.666%
2024-09-25	183.480	183.4800	181.1246	181.86	-1.286%	1,697,670	-40.278%
2024-09-24	184.960	186.1000	182.4400	184.23	-0.845%	1,488,227	-41.047%
2024-09-23	184.850	186.0200	183.2700	185.80	+1.981%	2,659,020	-41.545%
2024-09-20	185.490	186.7455	181.2650	182.19	-5.331%	6,625,864	-40.386%
2024-09-19	192.000	193.8000	188.0200	192.45	+2.133%	2,404,744	-43.565%
2024-09-18	190.000	192.4000	186.4400	188.43	-0.491%	1,553,765	-42.361%
2024-09-17	188.700	189.4318	186.5850	189.36	+1.148%	1,530,917	-42.644%
2024-09-16	187.440	188.1899	184.4200	187.21	+0.699%	1,820,218	-41.985%
2024-09-13	183.450	186.4300	183.2500	185.91	+2.498%	1,773,120	-41.579%
2024-09-12	178.790	181.9780	178.0900	181.38	+1.790%	1,455,358	-40.120%
2024-09-11	177.810	178.5400	173.4695	178.19	-1.132%	2,031,409	-39.048%
2024-09-10	181.220	181.3100	177.6001	180.23	+0.017%	1,553,866	-39.738%
2024-09-09	179.620	182.5050	178.9500	180.20	+0.435%	1,737,467	-39.728%
2024-09-06	178.390	182.6700	178.1500	179.42	+0.894%	2,239,336	-39.466%
2024-09-05	178.290	179.6900	177.2850	177.83	-0.269%	1,578,584	-38.925%
2024-09-04	177.620	179.0100	175.5000	178.31	-0.039%	1,404,520	-39.089%
2024-09-03	182.310	183.9400	176.7300	178.38	-2.021%	1,665,960	-39.113%
2024-08-30	182.010	183.3100	178.5400	182.06	+0.859%	1,367,238	-40.344%
2024-08-29	182.000	182.6400	178.5800	180.51	-0.414%	857,009	-39.832%
2024-08-28	181.670	183.3200	180.1200	181.26	-0.603%	652,914	-40.081%
2024-08-27	182.130	183.2000	180.6100	182.36	-0.702%	925,655	-40.442%
2024-08-26	186.500	186.6000	183.3400	183.65	-0.740%	1,160,620	-40.860%
2024-08-23	180.970	185.6800	179.9800	185.02	+3.513%	1,891,823	-41.298%
2024-08-22	179.050	180.3900	177.7600	178.74	-0.173%	1,085,149	-39.236%
2024-08-21	176.190	180.4900	175.5900	179.05	+2.902%	2,632,943	-39.341%
2024-08-20	175.710	177.1500	173.7600	174.00	-0.838%	1,355,663	-37.580%
2024-08-19	173.000	175.9800	172.7100	175.47	+2.160%	1,149,245	-38.103%
2024-08-16	170.320	173.4100	170.0000	171.76	+0.674%	1,096,000	-36.766%
2024-08-15	170.920	171.3100	168.5000	170.61	+0.881%	1,220,439	-36.340%
2024-08-14	171.500	171.7000	168.2000	169.12	-0.734%	1,393,973	-35.779%
2024-08-13	169.140	171.7200	168.2900	170.37	+1.447%	1,222,754	-36.251%
2024-08-12	169.900	170.1900	167.0900	167.94	-1.072%	1,423,364	-35.328%
2024-08-09	169.900	171.0400	168.2400	169.76	+0.230%	1,594,736	-36.021%
2024-08-08	168.630	170.6391	166.6300	169.37	+1.571%	1,265,685	-35.874%
2024-08-07	174.210	175.8200	165.8800	166.75	-3.052%	2,684,298	-34.867%
2024-08-06	169.590	175.3100	167.1900	172.00	+0.945%	1,877,833	-36.855%
2024-08-05	163.000	172.2300	162.6700	170.39	-2.333%	2,785,156	-36.258%
2024-08-02	172.490	176.8100	170.0100	174.46	-1.010%	2,295,162	-37.745%
2024-08-01	178.080	179.2050	173.4600	176.24	-0.390%	2,409,446	-38.374%
2024-07-31	180.650	182.5300	176.7700	176.93	-1.951%	2,986,921	-38.614%
2024-07-30	178.570	181.1500	178.0200	180.45	+1.274%	1,799,645	-39.812%
2024-07-29	177.320	179.2200	175.4600	178.18	+0.832%	1,787,939	-39.045%
2024-07-26	175.260	178.7500	174.2002	176.71	+3.170%	2,197,501	-38.538%
2024-07-25	169.900	175.3700	168.0100	171.28	+1.475%	1,796,383	-36.589%
2024-07-24	172.070	173.4100	168.7100	168.79	-2.236%	2,968,506	-35.654%
2024-07-23	171.500	174.5700	169.8600	172.65	+0.087%	1,780,715	-37.092%
2024-07-22	169.950	172.6000	167.0100	172.50	+0.913%	2,101,219	-37.038%
2024-07-19	169.730	172.3200	167.9600	170.94	+0.535%	1,791,285	-36.463%
2024-07-18	170.080	177.7900	169.8050	170.03	+2.132%	4,404,553	-36.123%
2024-07-17	167.770	169.3100	166.3800	166.48	-1.851%	2,055,025	-34.761%
2024-07-16	161.950	169.8900	161.5513	169.62	+6.559%	2,881,368	-35.969%
2024-07-15	160.040	162.4100	158.4250	159.18	-0.438%	2,092,791	-31.769%
2024-07-12	157.000	161.5000	156.8300	159.88	+2.599%	4,014,368	-32.068%
2024-07-11	150.260	156.3300	149.5200	155.83	+6.938%	3,989,095	-30.302%
2024-07-10	142.630	146.4299	142.3100	145.72	+2.260%	2,102,233	-25.467%
2024-07-09	143.300	144.1600	141.8800	142.50	-0.091%	2,008,388	-23.782%
2024-07-08	144.000	145.0200	141.1500	142.63	0.000%	2,374,707	-23.852%
2024-07-05	142.860	143.3100	140.6500	142.63	-0.454%	1,803,902	-23.852%
2024-07-03	142.750	145.9000	142.2000	143.28	-0.230%	1,110,363	-24.197%
2024-07-02	141.710	143.8400	141.1300	143.61	-1.590%	2,308,779	-24.372%
2024-07-01	150.510	150.8400	145.8700	145.93	-2.629%	1,930,015	-25.574%
2024-06-28	149.000	150.8550	148.8900	149.87	+0.503%	3,104,068	-27.531%
2024-06-27	148.900	149.5700	147.7200	149.12	+0.121%	1,698,862	-27.166%
2024-06-26	148.680	149.9800	147.9100	148.94	-0.161%	2,173,360	-27.078%
2024-06-25	149.950	150.0800	146.9500	149.18	-0.982%	2,672,494	-27.195%
2024-06-24	151.010	152.3300	149.3200	150.66	-0.587%	2,167,984	-27.911%
2024-06-21	150.210	151.8900	147.9200	151.55	+1.500%	3,606,270	-28.334%
2024-06-20	147.470	151.6600	147.0773	149.31	+0.397%	2,782,512	-27.259%
2024-06-18	150.690	154.0400	148.1250	148.72	-4.977%	5,957,161	-26.970%
2024-06-17	154.930	157.4200	153.5000	156.51	+0.909%	4,625,864	-30.605%
2024-06-14	153.230	155.3100	150.6901	155.10	+0.039%	2,974,932	-29.974%
2024-06-13	154.760	156.4500	153.4200	155.04	+0.026%	2,045,919	-29.947%
2024-06-12	158.270	161.3401	154.3800	155.00	+1.820%	3,131,409	-29.929%
2024-06-11	154.340	154.3400	151.7856	152.23	-2.053%	1,869,559	-28.654%
2024-06-10	152.880	155.8850	152.2100	155.42	+0.909%	1,457,149	-30.118%
2024-06-07	152.760	156.3500	152.0000	154.02	-1.345%	2,160,243	-29.483%
2024-06-06	159.170	159.3000	155.8900	156.12	-2.039%	1,369,108	-30.432%
2024-06-05	158.560	159.4000	155.8700	159.37	+1.053%	1,534,088	-31.850%
2024-06-04	159.600	159.7500	157.0800	157.71	-1.867%	1,782,058	-31.133%
2024-06-03	160.490	161.3000	159.0650	160.71	+0.225%	1,518,691	-32.419%
2024-05-31	157.930	160.4100	156.9100	160.35	+2.114%	5,416,048	-32.267%
2024-05-30	154.495	157.2400	154.4950	157.03	+1.928%	1,612,992	-30.835%
2024-05-29	152.940	154.1700	151.9000	154.06	-0.574%	1,722,188	-29.501%
2024-05-28	156.750	157.9700	154.1600	154.95	-0.914%	1,371,062	-29.906%
2024-05-24	155.980	156.7500	154.7400	156.38	+1.204%	1,155,797	-30.547%
2024-05-23	157.160	157.1600	153.4600	154.52	-0.872%	1,639,582	-29.711%
2024-05-22	160.200	161.7800	155.3800	155.88	-4.198%	2,568,327	-30.325%
2024-05-21	163.530	163.5800	161.7600	162.71	-0.587%	1,076,223	-33.249%
2024-05-20	166.010	166.4100	163.4600	163.67	-1.332%	928,093	-33.641%
2024-05-17	165.660	166.3300	164.3700	165.88	+0.412%	1,014,755	-34.525%
2024-05-16	169.840	170.0000	165.0200	165.20	-3.307%	2,034,106	-34.255%
2024-05-15	165.780	171.2700	165.6700	170.85	+5.249%	2,415,985	-36.430%
2024-05-14	163.100	163.2300	161.0000	162.33	+0.198%	1,190,850	-33.093%
2024-05-13	163.890	164.3200	161.9300	162.01	-0.565%	1,123,549	-32.961%
2024-05-10	160.890	163.7200	160.5900	162.93	+1.268%	1,359,283	-33.339%
2024-05-09	158.700	161.0300	158.3650	160.89	+1.527%	1,105,066	-32.494%
2024-05-08	159.380	160.6100	158.1500	158.47	-1.633%	1,363,283	-31.463%
2024-05-07	161.910	162.7850	161.0000	161.10	+0.043%	1,202,113	-32.582%
2024-05-06	159.940	161.1000	159.2100	161.03	+1.853%	1,092,139	-32.553%
2024-05-03	160.140	163.1200	157.8500	158.10	+1.862%	1,666,317	-31.303%
2024-05-02	153.560	155.4600	151.3700	155.21	+1.797%	1,004,661	-30.024%
2024-05-01	151.470	156.4400	150.4900	152.47	+0.561%	1,794,965	-28.766%
2024-04-30	153.320	154.9500	151.5600	151.62	-2.476%	1,222,288	-28.367%
2024-04-29	155.300	156.4700	154.1600	155.47	+0.765%	1,716,633	-30.141%
2024-04-26	153.890	156.9200	153.5200	154.29	+0.982%	1,323,737	-29.607%
2024-04-25	150.340	153.3000	148.8050	152.79	-0.863%	2,044,119	-28.916%
2024-04-24	155.160	158.2400	152.7900	154.12	-1.015%	1,415,535	-29.529%
2024-04-23	152.440	156.6500	150.8100	155.70	+2.725%	2,057,670	-30.244%
2024-04-22	151.250	153.0100	149.2000	151.57	+0.919%	1,553,139	-28.343%
2024-04-19	152.750	153.7600	149.1350	150.19	-1.508%	2,196,509	-27.685%
2024-04-18	156.300	157.1600	152.4300	152.49	+0.402%	2,772,368	-28.776%
2024-04-17	153.780	154.6100	151.3500	151.88	-0.459%	1,450,338	-28.490%
2024-04-16	153.890	154.1500	150.4300	152.58	-2.267%	3,133,415	-28.818%
2024-04-15	159.700	160.6200	155.4500	156.12	-2.364%	2,282,336	-30.432%
2024-04-12	158.770	159.9500	157.4500	159.90	+0.276%	2,354,662	-32.076%
2024-04-11	157.460	160.6621	156.5400	159.46	+1.937%	2,042,618	-31.889%
2024-04-10	159.500	161.1900	156.1100	156.43	-5.759%	3,384,930	-30.570%
2024-04-09	166.990	167.1700	163.3500	165.99	+0.594%	1,427,730	-34.568%
2024-04-08	166.300	166.8500	163.9700	165.01	-0.728%	1,895,481	-34.180%
2024-04-05	163.000	166.5000	162.8700	166.22	+1.577%	2,252,819	-34.659%
2024-04-04	168.150	168.9900	163.1700	163.64	-1.475%	2,318,356	-33.629%
2024-04-03	161.090	166.2000	161.0900	166.09	+2.228%	2,162,516	-34.608%
2024-04-02	163.290	163.2900	160.2700	162.47	-3.182%	2,523,040	-33.151%
2024-04-01	171.800	172.3400	167.3700	167.81	-2.425%	1,661,392	-35.278%
2024-03-28	168.780	172.5900	168.7500	171.98	+2.065%	2,132,897	-36.847%
2024-03-27	167.000	168.6100	166.3500	168.50	+1.776%	1,323,792	-35.543%
2024-03-26	166.550	168.0500	165.3800	165.56	-0.289%	1,401,050	-34.398%
2024-03-25	166.200	167.4400	165.7400	166.04	-0.324%	1,278,693	-34.588%
2024-03-22	165.810	167.0600	164.9200	166.58	+0.750%	1,448,285	-34.800%
2024-03-21	165.230	167.1000	165.1100	165.34	+1.039%	1,940,945	-34.311%
2024-03-20	159.540	164.0000	158.6540	163.64	+2.506%	1,528,447	-33.629%
2024-03-19	156.500	159.9100	155.6700	159.64	+1.935%	1,642,674	-31.966%
2024-03-18	157.200	158.0100	154.9305	156.61	+0.026%	2,040,028	-30.649%
2024-03-15	152.060	158.1950	151.5200	156.57	+2.427%	6,035,254	-30.632%
2024-03-14	161.800	164.4650	152.2700	152.86	-7.637%	5,336,971	-28.948%
2024-03-13	165.970	167.4850	164.8050	165.50	-0.283%	3,615,689	-34.375%
2024-03-12	163.310	166.3400	162.3800	165.97	+1.127%	2,104,520	-34.560%
2024-03-11	163.380	164.2700	161.6200	164.12	-0.043%	2,460,268	-33.823%
2024-03-08	164.980	166.3900	163.1101	164.19	-0.140%	1,822,290	-33.851%
2024-03-07	162.670	165.9500	162.3300	164.42	+2.099%	2,698,523	-33.944%
2024-03-06	160.330	161.3050	158.8200	161.04	+0.928%	1,523,198	-32.557%
2024-03-05	160.180	162.5500	158.6300	159.56	-0.604%	1,870,428	-31.932%
2024-03-04	162.300	163.8800	160.3800	160.53	-0.588%	1,531,262	-32.343%
2024-03-01	158.510	161.7492	156.7850	161.48	+1.874%	1,702,453	-32.741%
2024-02-29	154.670	158.8250	154.6700	158.51	+3.062%	3,119,373	-31.481%
2024-02-28	154.100	155.4300	153.3700	153.80	-0.045%	1,356,694	-29.382%
2024-02-27	155.150	155.5700	152.8300	153.87	-0.169%	1,144,105	-29.414%
2024-02-26	155.000	156.2000	154.0400	154.13	-0.613%	1,218,576	-29.534%
2024-02-23	154.170	156.3800	153.9600	155.08	+0.990%	1,222,791	-29.965%
2024-02-22	153.260	154.5800	152.7500	153.56	+1.040%	1,283,773	-29.272%
2024-02-21	152.830	154.1200	150.4800	151.98	+0.656%	1,308,186	-28.537%
2024-02-20	149.080	151.9400	148.8500	150.99	+0.513%	1,938,741	-28.068%
2024-02-16	152.140	153.0010	150.1700	150.22	-2.581%	1,768,305	-27.699%
2024-02-15	154.710	155.5417	153.3000	154.20	+0.214%	1,581,727	-29.565%
2024-02-14	153.220	154.7200	151.4900	153.87	+1.444%	1,729,756	-29.414%
2024-02-13	151.660	152.7500	148.7750	151.68	-3.945%	2,903,315	-28.395%
2024-02-12	153.570	158.3600	153.4000	157.91	+3.196%	2,748,371	-31.220%
2024-02-09	153.020	153.8000	151.2800	153.02	-0.176%	1,474,744	-29.022%
2024-02-08	153.150	154.1100	151.7700	153.29	+0.393%	1,307,816	-29.147%
2024-02-07	152.140	153.8700	151.8100	152.69	+1.159%	1,446,003	-28.869%
2024-02-06	152.500	152.7950	149.1400	150.94	-1.023%	1,954,798	-28.044%
2024-02-05	152.580	153.1800	150.2500	152.50	-0.980%	1,810,196	-28.780%
2024-02-02	151.310	155.5800	150.1950	154.01	+0.052%	2,297,637	-29.479%
2024-02-01	151.410	154.5925	149.9600	153.93	+2.723%	2,364,965	-29.442%
2024-01-31	150.580	152.7800	149.1650	149.85	-0.808%	2,277,524	-27.521%
2024-01-30	150.220	152.7600	150.2200	151.07	+1.003%	1,613,474	-28.106%
2024-01-29	148.500	149.7300	147.3200	149.57	+0.802%	1,596,934	-27.385%
2024-01-26	149.140	150.1200	147.8200	148.38	-0.496%	1,575,950	-26.803%
2024-01-25	147.910	149.1500	145.6600	149.12	+2.756%	2,789,899	-27.166%
2024-01-24	149.180	149.2600	144.7700	145.12	-1.674%	2,111,499	-25.158%
2024-01-23	150.980	152.9200	146.3700	147.59	-4.946%	3,823,509	-26.411%
2024-01-22	152.320	155.3700	152.3150	155.27	+2.279%	2,364,674	-30.051%
2024-01-19	150.670	152.6600	149.6200	151.81	+0.991%	2,272,579	-28.457%
2024-01-18	150.940	152.4500	148.5400	150.32	+0.481%	1,878,667	-27.747%
2024-01-17	149.150	150.5000	148.5100	149.60	-0.598%	2,155,577	-27.400%
2024-01-16	150.650	151.6800	149.9950	150.50	-0.824%	2,579,035	-27.834%
2024-01-12	155.480	155.7100	151.5300	151.75	-2.223%	2,232,123	-28.428%
2024-01-11	152.210	155.2600	152.0700	155.20	+1.206%	2,902,260	-30.019%
2024-01-10	152.600	155.4000	151.5900	153.35	+3.503%	3,632,874	-29.175%
2024-01-09	147.850	149.1899	147.7300	148.16	-0.770%	1,473,290	-26.694%
2024-01-08	147.400	149.4500	147.2000	149.31	+2.078%	1,617,470	-27.259%
2024-01-05	144.390	147.8000	144.0400	146.27	+0.827%	1,946,875	-25.747%
2024-01-04	145.440	146.9400	144.9700	145.07	-0.405%	1,582,904	-25.133%
2024-01-03	145.640	146.9500	143.7300	145.66	-1.221%	2,121,156	-25.436%
2024-01-02	147.250	148.4475	145.0500	147.46	-1.060%	1,628,720	-26.346%
2023-12-29	148.500	149.6700	148.0600	149.04	-0.094%	1,437,474	-27.127%
2023-12-28	149.000	149.8200	148.3900	149.18	-0.080%	1,031,034	-27.195%
2023-12-27	148.260	149.8750	147.5400	149.30	+0.742%	1,231,820	-27.254%
2023-12-26	147.940	148.5025	147.2134	148.20	+0.529%	914,041	-26.714%
2023-12-22	148.530	148.8650	146.5010	147.42	-0.331%	1,294,296	-26.326%
2023-12-21	148.710	149.4750	146.0900	147.91	+0.763%	2,081,179	-26.570%