Dark

LEN
Lennar Corporation Class A
stock NYSE

At Close

Aug 28, 2026 3:59:55 PM EDT

86.34USD+1.445%(+1.23)2,359,268

80.92Bid 89.11Ask 8.19Spread

Pre-market

Aug 28, 2026 9:28:30 AM EDT

86.10USD+1.163%(+0.99)2,434

After-hours

Aug 28, 2026 4:51:30 PM EDT

86.21USD-0.151%(-0.13)749

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	86.1100	87.1900	84.6800	86.3400	+1.445%	2,359,268	0.000%
2026-08-27	86.2100	86.5500	84.8000	85.1100	-2.341%	2,043,414	+1.445%
2026-08-26	87.2700	88.1500	86.4100	87.1500	-0.604%	1,559,742	-0.929%
2026-08-25	88.9300	88.9300	87.2700	87.6800	-0.544%	2,034,781	-1.528%
2026-08-24	87.9950	89.1500	87.4200	88.1600	+1.310%	3,575,897	-2.064%
2026-08-21	86.4900	87.7200	85.5531	87.0200	+1.873%	2,037,995	-0.781%
2026-08-20	85.4200	86.4700	84.7500	85.4200	-2.153%	2,186,897	+1.077%
2026-08-19	87.9900	89.6500	86.8050	87.3000	+2.778%	3,431,938	-1.100%
2026-08-18	87.4800	87.6600	84.6000	84.9400	-1.849%	2,542,611	+1.648%
2026-08-17	86.5000	87.3700	84.9800	86.5400	-0.334%	3,012,312	-0.231%
2026-08-14	86.9900	87.7900	86.2400	86.8300	-0.811%	1,803,134	-0.564%
2026-08-13	86.7600	88.4100	85.7600	87.5400	+2.746%	1,729,301	-1.371%
2026-08-12	87.5300	87.5300	85.0500	85.2000	-2.684%	1,794,042	+1.338%
2026-08-11	85.7400	87.7000	85.7200	87.5500	+2.278%	1,463,352	-1.382%
2026-08-10	87.7600	87.7600	85.1200	85.6000	-2.926%	1,644,868	+0.864%
2026-08-07	85.9400	88.3599	85.3300	88.1800	+3.961%	2,472,917	-2.087%
2026-08-06	87.0200	87.1500	84.0700	84.8200	-3.482%	2,408,367	+1.792%
2026-08-05	86.1800	88.0900	86.0000	87.8800	+0.988%	1,986,788	-1.752%
2026-08-04	85.6650	87.4000	84.8900	87.0200	+2.136%	1,711,401	-0.781%
2026-08-03	84.0000	85.7700	83.8700	85.2000	+3.461%	2,137,333	+1.338%
2026-07-31	83.3000	83.8000	81.9500	82.3500	-1.672%	2,586,168	+4.845%
2026-07-30	84.9800	85.5000	82.9200	83.7500	-0.958%	1,998,867	+3.093%
2026-07-29	86.6900	87.8100	84.1900	84.5600	-3.525%	4,294,131	+2.105%
2026-07-28	86.9800	88.3600	85.9000	87.6500	+3.069%	2,616,614	-1.495%
2026-07-27	86.0100	86.8200	84.7771	85.0400	+0.473%	1,854,030	+1.529%
2026-07-24	82.4700	85.3300	82.1000	84.6400	+3.056%	2,551,314	+2.009%
2026-07-23	80.7700	82.3800	79.8250	82.1300	-0.024%	3,470,775	+5.126%
2026-07-22	82.9600	83.7900	81.3350	82.1500	+0.379%	2,621,189	+5.100%
2026-07-21	82.2700	83.0000	81.5600	81.8400	-1.279%	2,155,707	+5.499%
2026-07-20	84.7000	84.7000	82.1500	82.9000	-1.180%	2,839,940	+4.150%
2026-07-17	86.4200	88.1700	83.5201	83.8900	-2.905%	2,144,982	+2.920%
2026-07-16	84.3200	87.7700	84.3200	86.4000	+1.301%	2,023,836	-0.069%
2026-07-15	83.8800	85.6100	83.6700	85.2900	+1.887%	2,847,948	+1.231%
2026-07-14	84.4100	84.9600	82.3850	83.7100	+1.050%	2,173,411	+3.142%
2026-07-13	84.5900	85.3000	82.3800	82.8400	-1.697%	1,910,181	+4.225%
2026-07-10	84.3500	86.0100	84.1900	84.2700	-0.095%	2,153,360	+2.456%
2026-07-09	83.7000	85.2792	83.3500	84.3500	+0.909%	2,170,936	+2.359%
2026-07-08	85.7300	86.3100	83.2000	83.5900	-3.632%	2,853,695	+3.290%
2026-07-07	87.8400	88.7250	86.3400	86.7400	-1.038%	1,989,222	-0.461%
2026-07-06	88.3300	88.6800	85.8000	87.6500	-0.635%	2,236,829	-1.495%
2026-07-02	87.7300	88.7119	86.0000	88.2100	+1.321%	2,293,706	-2.120%
2026-07-01	89.1300	90.8500	86.7700	87.0600	-3.790%	2,682,813	-0.827%
2026-06-30	90.8700	91.3900	89.7100	90.4900	-0.396%	2,411,003	-4.586%
2026-06-29	93.2200	93.2700	90.8100	90.8500	-2.855%	2,558,760	-4.964%
2026-06-26	93.8700	94.9350	93.0000	93.5200	-0.362%	2,812,596	-7.678%
2026-06-25	94.2500	96.0300	93.0300	93.8600	+0.979%	2,826,023	-8.012%
2026-06-24	89.7700	94.1500	89.0150	92.9500	+6.411%	3,516,910	-7.111%
2026-06-23	87.4900	88.2718	87.3000	87.3500	-0.103%	2,003,223	-1.156%
2026-06-22	88.7900	90.3700	87.2600	87.4400	-2.552%	2,716,282	-1.258%
2026-06-18	88.1300	91.2000	87.6100	89.7300	+3.758%	4,908,117	-3.778%
2026-06-17	89.1400	92.3400	85.8600	86.4800	-3.676%	4,324,413	-0.162%
2026-06-16	89.9600	90.9996	88.6950	89.7800	+0.033%	2,788,801	-3.832%
2026-06-15	91.9100	92.3900	89.5800	89.7500	-0.609%	4,189,002	-3.799%
2026-06-12	93.1900	94.4400	89.6800	90.3000	-4.897%	6,260,924	-4.385%
2026-06-11	90.0300	95.2200	90.0300	94.9500	+5.676%	3,427,446	-9.068%
2026-06-10	91.6500	92.0000	89.3400	89.8500	-2.928%	3,030,187	-3.907%
2026-06-09	91.1800	94.2100	90.8700	92.5600	+2.006%	2,995,945	-6.720%
2026-06-08	89.4900	91.4500	88.9400	90.7400	+0.276%	2,404,860	-4.849%
2026-06-05	90.5100	92.2000	90.2600	90.4900	-1.513%	2,122,059	-4.586%
2026-06-04	91.2500	92.6000	90.1100	91.8800	+2.705%	2,525,567	-6.030%
2026-06-03	89.2800	90.5900	88.8200	89.4600	-1.584%	1,921,833	-3.488%
2026-06-02	90.1400	90.9350	88.8400	90.9000	+0.877%	1,795,148	-5.017%
2026-06-01	91.2300	91.8519	89.2100	90.1100	+0.368%	2,986,264	-4.184%
2026-05-29	90.2000	91.3600	89.4600	89.7800	+0.033%	3,155,422	-3.832%
2026-05-28	89.6000	90.5450	88.9093	89.7500	-1.330%	2,126,906	-3.799%
2026-05-27	90.6000	93.7800	90.0400	90.9600	+1.870%	2,142,795	-5.079%
2026-05-26	89.9600	90.4900	88.5600	89.2900	+0.484%	2,475,067	-3.304%
2026-05-22	88.7800	89.5300	87.3750	88.8600	+0.034%	2,179,495	-2.836%
2026-05-21	85.8200	89.0300	84.8400	88.8300	+1.741%	2,489,752	-2.803%
2026-05-20	83.8000	87.3900	82.7500	87.3100	+5.193%	2,701,612	-1.111%
2026-05-19	83.0000	83.3350	81.1800	83.0000	-0.978%	2,627,114	+4.024%
2026-05-18	83.0000	85.4200	82.7300	83.8200	+1.847%	3,383,350	+3.006%
2026-05-15	85.0900	85.5900	82.0600	82.3000	-3.460%	3,568,636	+4.909%
2026-05-14	85.4900	86.2600	84.6100	85.2500	+0.330%	2,504,591	+1.279%
2026-05-13	85.1900	85.9200	84.4500	84.9700	-1.037%	2,265,572	+1.612%
2026-05-12	87.4800	87.7800	85.0100	85.8600	-1.412%	2,652,663	+0.559%
2026-05-11	87.9700	88.2500	86.7650	87.0900	-1.460%	2,791,013	-0.861%
2026-05-08	88.1300	88.7900	87.0412	88.3800	+0.729%	1,501,739	-2.308%
2026-05-07	90.3500	91.4500	87.2100	87.7400	-3.093%	2,406,308	-1.596%
2026-05-06	88.6900	91.0400	88.0100	90.5400	+5.035%	3,503,534	-4.639%
2026-05-05	84.9700	87.5100	84.6400	86.2000	+2.181%	2,386,082	+0.162%
2026-05-04	87.3200	87.8500	84.2700	84.3600	-4.624%	2,269,669	+2.347%
2026-05-01	90.8100	91.1200	88.2750	88.4500	-2.049%	2,184,960	-2.386%
2026-04-30	88.9800	90.5000	88.9750	90.3000	+1.792%	2,144,239	-4.385%
2026-04-29	91.7300	92.4400	88.1850	88.7100	-3.910%	2,602,934	-2.672%
2026-04-28	93.9900	94.4900	91.8700	92.3200	-0.997%	1,820,085	-6.477%
2026-04-27	94.7400	94.8500	93.1100	93.2500	-0.851%	1,929,447	-7.410%
2026-04-24	93.9300	95.4800	93.2900	94.0500	-0.138%	2,311,747	-8.198%
2026-04-23	94.6000	95.4000	93.3401	94.1800	-0.286%	2,216,376	-8.324%
2026-04-22	95.1900	95.5350	93.8000	94.4500	-0.380%	2,175,674	-8.587%
2026-04-21	97.5000	97.9400	94.5000	94.8100	+0.733%	2,998,880	-8.934%
2026-04-20	92.2900	94.1500	91.5000	94.1200	+1.433%	2,134,004	-8.266%
2026-04-17	90.9500	95.2200	90.7250	92.7900	+4.493%	3,620,673	-6.951%
2026-04-16	89.1500	90.0600	88.7500	88.8000	+0.407%	1,840,856	-2.770%
2026-04-15	89.6600	89.6600	87.6000	88.4400	-0.439%	2,353,921	-2.374%
2026-04-14	89.8000	90.9200	88.7000	88.8300	-1.069%	2,803,107	-2.803%
2026-04-13	88.3900	89.8800	87.1250	89.7900	+0.922%	2,596,046	-3.842%
2026-04-10	89.0600	89.0850	86.5000	88.9700	+0.045%	4,215,451	-2.956%
2026-04-09	87.5700	90.2700	87.2900	88.9300	+0.338%	3,421,909	-2.912%
2026-04-08	88.9600	91.3700	88.3800	88.6300	+3.516%	3,535,334	-2.584%
2026-04-07	86.4500	87.3200	84.5700	85.6200	-3.331%	4,424,772	+0.841%
2026-04-06	85.6000	88.6400	85.5800	88.5700	+2.405%	2,272,390	-2.518%
2026-04-02	84.0200	87.1000	83.0300	86.4900	+1.229%	3,057,189	-0.173%
2026-04-01	86.8800	87.6150	85.3063	85.4400	-1.612%	3,862,570	+1.053%
2026-03-31	86.6000	89.8400	84.3800	86.8400	+2.309%	6,235,521	-0.576%
2026-03-30	91.6000	91.8900	84.7101	84.8800	-5.950%	6,194,900	+1.720%
2026-03-27	90.6000	91.7100	89.8800	90.2500	-0.944%	2,649,032	-4.332%
2026-03-26	91.1200	93.3800	90.7800	91.1100	-1.171%	2,194,173	-5.235%
2026-03-25	93.7300	94.0899	89.6400	92.1900	-0.206%	2,485,466	-6.346%
2026-03-24	91.9300	93.3600	91.2850	92.3800	-1.156%	3,312,647	-6.538%
2026-03-23	92.4000	94.8200	91.9100	93.4600	+3.214%	3,808,043	-7.618%
2026-03-20	93.3000	93.7800	89.6340	90.5500	-3.382%	6,640,753	-4.649%
2026-03-19	94.0000	94.2900	92.1800	93.7200	-1.087%	3,543,311	-7.875%
2026-03-18	95.9800	97.5400	94.2200	94.7500	-2.350%	2,936,211	-8.876%
2026-03-17	96.5000	97.6500	96.0850	97.0300	+1.126%	2,812,299	-11.017%
2026-03-16	95.8300	96.6900	94.3325	95.9500	+1.043%	3,100,074	-10.016%
2026-03-13	95.3200	96.4900	93.7262	94.9600	+2.615%	4,498,195	-9.078%
2026-03-12	95.4100	95.6698	92.1700	92.5400	-4.173%	6,423,819	-6.700%
2026-03-11	98.7200	99.3347	96.3300	96.5700	-2.178%	3,495,186	-10.593%
2026-03-10	99.7800	100.5100	97.7000	98.7200	-1.221%	2,820,998	-12.541%
2026-03-09	99.5300	100.7100	96.4000	99.9400	-1.216%	3,193,863	-13.608%
2026-03-06	103.2400	104.0300	100.1000	101.1700	-3.001%	2,953,670	-14.658%
2026-03-05	105.4400	106.6700	103.6550	104.3000	-2.093%	2,651,388	-17.220%
2026-03-04	106.9400	107.6059	105.9001	106.5300	-1.734%	2,073,201	-18.952%
2026-03-03	107.5500	109.4800	105.3150	108.4100	-1.989%	2,142,957	-20.358%
2026-03-02	111.8500	111.8500	109.5200	110.6100	-3.279%	2,242,297	-21.942%
2026-02-27	111.3700	114.9800	111.0100	114.3600	+2.107%	2,408,695	-24.502%
2026-02-26	111.5900	112.2200	110.0500	112.0000	+1.147%	1,662,437	-22.911%
2026-02-25	116.4900	116.9500	109.0500	110.7300	-4.871%	2,700,516	-22.027%
2026-02-24	116.0000	118.1000	115.6250	116.4000	+0.172%	1,317,011	-25.825%
2026-02-23	116.5000	116.7700	113.1200	116.2000	-0.223%	2,378,860	-25.697%
2026-02-20	116.7800	118.2100	114.8700	116.4600	+0.293%	2,380,980	-25.863%
2026-02-19	120.5000	121.1650	115.5200	116.1200	-4.239%	3,079,926	-25.646%
2026-02-18	121.4600	123.1400	120.6200	121.2600	-0.148%	1,414,495	-28.798%
2026-02-17	122.2600	124.1000	118.6100	121.4400	-0.687%	1,830,079	-28.903%
2026-02-13	120.7550	124.1600	120.7550	122.2800	+1.200%	2,571,574	-29.392%
2026-02-12	121.8000	123.9800	120.7100	120.8300	-0.132%	2,511,213	-28.544%
2026-02-11	117.5100	121.0400	117.0837	120.9900	+1.332%	2,169,203	-28.639%
2026-02-10	115.3500	120.0500	114.7450	119.4000	+4.663%	2,476,438	-27.688%
2026-02-09	114.2400	115.4900	112.3050	114.0800	+0.053%	1,845,553	-24.316%
2026-02-06	114.6750	117.5999	111.0000	114.0200	-1.170%	3,826,933	-24.276%
2026-02-05	115.9300	116.8559	114.5001	115.3700	+0.087%	2,177,571	-25.163%
2026-02-04	112.5000	118.0400	112.5000	115.2700	+2.435%	3,631,509	-25.098%
2026-02-03	108.3000	116.6900	108.1400	112.5300	+3.428%	4,923,353	-23.274%
2026-02-02	108.9200	109.9310	107.5000	108.8000	-0.503%	2,440,517	-20.643%
2026-01-30	109.8000	110.3200	107.8300	109.3500	-1.690%	2,392,403	-21.043%
2026-01-29	110.6500	113.9400	109.8600	111.2300	+0.397%	2,462,039	-22.377%
2026-01-28	110.2600	113.6050	109.6550	110.7900	+0.654%	2,328,920	-22.069%
2026-01-27	110.3000	110.6000	109.1000	110.0700	-0.461%	1,836,632	-21.559%
2026-01-26	111.5200	112.4250	110.0200	110.5800	-1.127%	2,063,424	-21.921%
2026-01-23	114.6500	115.3800	111.7800	111.8400	-2.502%	2,631,273	-22.800%
2026-01-22	118.0000	119.2800	114.1801	114.7100	-2.788%	3,024,454	-24.732%
2026-01-21	116.1500	119.7600	115.7900	118.0000	+2.466%	3,592,142	-26.831%
2026-01-20	115.0100	119.2000	114.9900	115.1600	-2.892%	3,197,832	-25.026%
2026-01-16	121.7300	122.3100	117.1700	118.5900	-2.994%	4,404,484	-27.195%
2026-01-15	121.6400	122.7400	119.2700	122.2500	+0.708%	2,297,380	-29.374%
2026-01-14	120.7500	123.7100	120.7000	121.3900	-1.565%	4,126,590	-28.874%
2026-01-13	121.5100	123.5500	119.8900	123.3200	+2.002%	3,542,060	-29.987%
2026-01-12	118.4200	122.8300	117.9000	120.9000	+1.384%	4,671,280	-28.586%
2026-01-09	113.0000	119.3200	112.9700	119.2500	+8.854%	7,454,242	-27.597%
2026-01-08	103.1500	110.3300	102.8000	109.5500	+5.407%	4,194,966	-21.187%
2026-01-07	106.8000	107.6700	103.4635	103.9300	-2.285%	4,539,515	-16.925%
2026-01-06	104.0000	106.4700	102.7600	106.3600	+0.911%	3,362,311	-18.823%
2026-01-05	103.8700	106.9700	103.6000	105.4000	+1.132%	2,936,833	-18.083%
2026-01-02	103.0100	104.5000	102.1200	104.2200	+1.381%	2,414,457	-17.156%
2025-12-31	103.7800	103.9900	102.7200	102.8000	-1.049%	1,849,400	-16.012%
2025-12-30	103.3700	104.4300	103.0300	103.8900	-0.029%	2,174,039	-16.893%
2025-12-29	104.8400	105.1200	103.4900	103.9200	-0.934%	2,331,095	-16.917%
2025-12-26	104.9000	105.2200	104.0600	104.9000	-0.181%	1,868,422	-17.693%
2025-12-24	104.9000	105.9400	104.4300	105.0900	+0.334%	1,399,317	-17.842%
2025-12-23	106.9100	107.1700	104.2500	104.7400	-2.103%	2,801,499	-17.567%
2025-12-22	107.9900	108.2500	106.4850	106.9900	-0.926%	3,663,414	-19.301%
2025-12-19	107.7600	108.0400	105.2300	107.9900	-0.314%	9,673,914	-20.048%
2025-12-18	111.3900	112.9700	108.0250	108.3300	-3.475%	7,284,935	-20.299%
2025-12-17	113.6500	116.5400	110.0200	112.2300	-4.542%	10,385,798	-23.069%
2025-12-16	120.3450	120.8200	116.7000	117.5700	-1.804%	4,815,866	-26.563%
2025-12-15	120.0000	121.3499	118.9200	119.7300	+0.302%	3,195,934	-27.888%
2025-12-12	119.9000	120.2600	118.2350	119.3700	+0.185%	2,436,300	-27.670%
2025-12-11	120.2200	122.7900	118.9100	119.1500	-0.733%	3,105,051	-27.537%
2025-12-10	117.6600	120.3300	117.4600	120.0300	+2.423%	3,341,606	-28.068%
2025-12-09	118.7300	120.1600	117.0400	117.1900	-2.916%	4,128,478	-26.325%
2025-12-08	122.0700	122.3600	120.0001	120.7100	-2.583%	5,332,707	-28.473%
2025-12-05	127.0700	128.2050	123.8800	123.9100	-2.241%	6,243,132	-30.320%
2025-12-04	131.0900	133.2300	126.7100	126.7500	-4.792%	7,426,777	-31.882%
2025-12-03	129.7300	133.7600	129.2200	133.1300	+2.621%	6,028,292	-35.146%
2025-12-02	129.8800	131.1360	127.2700	129.7300	-0.384%	13,058,393	-33.446%
2025-12-01	129.2400	132.4300	129.0000	130.2300	-0.815%	20,089,103	-33.702%
2025-11-28	130.8600	131.4300	129.7900	131.3000	+0.015%	5,108,424	-34.242%
2025-11-26	131.2000	132.9300	130.5700	131.2800	+0.153%	14,129,870	-34.232%
2025-11-25	124.4600	131.6000	124.3700	131.0800	+6.604%	15,138,312	-34.132%
2025-11-24	121.5600	124.0700	120.5100	122.9600	-0.162%	10,562,754	-29.782%
2025-11-21	118.0000	124.1400	117.5700	123.1600	+5.944%	17,029,996	-29.896%
2025-11-20	115.1200	117.8350	115.1200	116.2500	+0.947%	32,418,878	-25.729%
2025-11-19	116.6200	116.7800	114.9200	115.1600	-0.698%	17,006,012	-25.026%
2025-11-18	113.4000	116.9100	112.1100	115.9700	+1.639%	7,621,931	-25.550%
2025-11-17	120.3000	120.5250	114.0600	114.1000	-5.788%	8,987,439	-24.330%
2025-11-14	121.4900	123.6024	120.8500	121.1100	-0.107%	4,641,301	-28.709%
2025-11-13	122.8300	124.1650	121.1900	121.2400	-2.328%	5,256,185	-28.786%
2025-11-12	125.2900	126.9130	124.0100	124.1300	-1.044%	4,404,369	-30.444%
2025-11-11	123.9300	125.5200	123.0601	125.4400	+1.810%	2,999,153	-31.170%
2025-11-10	121.4500	123.4800	120.6400	123.2100	+1.366%	3,283,621	-29.925%
2025-11-07	119.8200	121.5500	118.9400	121.5500	+1.014%	4,076,429	-28.968%
2025-11-06	121.6000	121.6000	119.8700	120.3300	-0.701%	1,945,569	-28.247%
2025-11-05	121.0300	122.8650	119.1800	121.1800	-0.386%	3,251,123	-28.751%
2025-11-04	120.6600	122.4768	119.4000	121.6500	+0.879%	4,318,010	-29.026%
2025-11-03	122.6400	122.7500	119.5700	120.5900	-2.569%	3,553,074	-28.402%
2025-10-31	123.1800	124.3300	121.9400	123.7700	-0.290%	4,848,072	-30.242%
2025-10-30	123.5200	125.5100	122.5400	124.1300	-0.040%	4,998,340	-30.444%
2025-10-29	126.3700	128.9700	123.7500	124.1800	-3.151%	5,354,056	-30.472%
2025-10-28	124.2800	129.2000	124.0400	128.2200	-0.388%	3,234,372	-32.663%
2025-10-27	128.0000	130.0700	127.8300	128.7200	+0.901%	2,265,556	-32.924%
2025-10-24	129.8500	130.2300	127.5700	127.5700	+0.181%	3,267,966	-32.320%
2025-10-23	126.8400	128.4775	126.2650	127.3400	+0.157%	2,205,202	-32.197%
2025-10-22	127.5100	129.4900	126.5700	127.1400	-0.858%	2,663,628	-32.091%
2025-10-21	123.5700	129.5800	122.3000	128.2400	+1.899%	4,170,822	-32.673%
2025-10-20	126.3900	127.4500	124.7288	125.8500	+0.024%	3,059,260	-31.395%
2025-10-17	123.0100	125.9399	122.4500	125.8200	+2.401%	4,500,236	-31.378%
2025-10-16	122.7000	122.9800	120.9450	122.8700	+0.351%	3,087,712	-29.731%
2025-10-15	122.5700	123.6700	121.3300	122.4400	+0.172%	3,170,092	-29.484%
2025-10-14	118.4100	122.4600	117.3000	122.2300	+3.567%	4,302,707	-29.363%
2025-10-13	117.9800	119.2140	117.4700	118.0200	-0.631%	3,242,872	-26.843%
2025-10-10	123.0000	123.7100	117.9050	118.7700	+0.729%	6,316,332	-27.305%
2025-10-09	119.9300	119.9600	117.1000	117.9100	-1.840%	5,509,123	-26.775%
2025-10-08	122.6300	122.6300	118.9100	120.1200	-1.654%	4,469,391	-28.122%
2025-10-07	124.0000	124.0970	121.6500	122.1400	-3.363%	3,661,677	-29.311%
2025-10-06	130.1800	130.8100	126.0200	126.3900	-2.829%	2,709,671	-31.688%
2025-10-03	128.3250	130.8300	128.3000	130.0700	+1.356%	2,026,728	-33.620%
2025-10-02	128.0000	128.6400	126.5700	128.3300	+0.094%	1,718,719	-32.720%
2025-10-01	126.5000	128.5500	126.3000	128.2100	+1.722%	2,462,731	-32.657%
2025-09-30	127.5100	127.8800	124.5000	126.0400	-1.284%	2,435,546	-31.498%
2025-09-29	127.4400	128.2600	125.4050	127.6800	+1.301%	3,360,337	-32.378%
2025-09-26	125.0100	126.8800	124.1500	126.0400	+1.629%	2,430,863	-31.498%
2025-09-25	124.1500	126.9300	123.7800	124.0200	-1.329%	3,406,093	-30.382%
2025-09-24	123.2000	126.7000	122.4500	125.6900	+1.980%	3,557,694	-31.307%
2025-09-23	122.4600	123.7599	121.8500	123.2500	+1.099%	4,178,870	-29.947%
2025-09-22	124.7500	125.0500	121.1000	121.9100	-4.249%	6,043,697	-29.177%
2025-09-19	126.5000	131.4700	125.1600	127.3200	-4.177%	17,041,322	-32.187%
2025-09-18	133.0100	134.0700	131.3400	132.8700	-0.075%	5,239,949	-35.019%
2025-09-17	134.6300	139.4400	131.7900	132.9700	-0.628%	5,872,128	-35.068%
2025-09-16	134.4800	134.7131	131.2100	133.8100	+0.030%	4,007,922	-35.476%
2025-09-15	137.8800	137.8800	132.2750	133.7700	-2.550%	4,581,924	-35.456%
2025-09-12	140.0000	140.0000	136.9700	137.2700	-2.013%	2,854,229	-37.102%
2025-09-11	137.5200	140.7093	137.5200	140.0900	+2.570%	2,468,097	-38.368%
2025-09-10	138.7500	138.8200	135.5750	136.5800	-0.633%	2,726,647	-36.784%
2025-09-09	141.5000	141.8400	136.4900	137.4500	-3.476%	3,702,029	-37.184%
2025-09-08	141.5000	142.6100	139.8100	142.4000	+0.367%	2,831,286	-39.368%
2025-09-05	141.6900	144.2350	140.4975	141.8800	+2.759%	4,268,770	-39.146%
2025-09-04	135.5800	138.6250	135.0000	138.0700	+2.976%	2,970,790	-37.467%
2025-09-03	132.1500	134.9600	131.5100	134.0800	+1.055%	2,573,966	-35.606%
2025-09-02	130.5000	133.3400	130.3200	132.6800	-0.346%	2,400,408	-34.926%
2025-08-29	133.1600	133.9900	132.0500	133.1400	+0.008%	1,847,861	-35.151%
2025-08-28	133.5700	133.9800	131.0000	133.1300	-0.150%	4,029,538	-35.146%
2025-08-27	133.2700	134.1600	132.3200	133.3300	+0.045%	2,616,594	-35.243%
2025-08-26	134.5000	135.1700	133.2600	133.2700	-1.135%	2,850,868	-35.214%
2025-08-25	135.5300	135.5300	134.1100	134.8000	-0.700%	2,518,335	-35.950%
2025-08-22	130.0000	136.9200	128.9150	135.7500	+5.118%	3,937,782	-36.398%
2025-08-21	129.2000	129.8000	126.8000	129.1400	-0.905%	2,272,074	-33.142%
2025-08-20	133.8900	135.2400	130.1600	130.3200	-2.927%	3,653,089	-33.748%
2025-08-19	132.5900	134.8150	132.4728	134.2500	+2.146%	3,540,885	-35.687%
2025-08-18	132.6000	133.7600	131.0900	131.4300	-0.394%	2,653,172	-34.307%
2025-08-15	136.0000	136.0700	131.6500	131.9500	+1.150%	5,174,311	-34.566%
2025-08-14	127.2400	130.7200	127.0400	130.4500	-0.336%	3,549,240	-33.814%
2025-08-13	125.1000	132.5800	124.9100	130.8900	+5.158%	5,589,866	-34.036%
2025-08-12	121.6100	124.8400	120.6000	124.4700	+3.269%	3,047,724	-30.634%
2025-08-11	121.2400	123.0000	118.2600	120.5300	-0.265%	2,412,240	-28.366%
2025-08-08	119.9100	121.4700	119.6000	120.8500	+1.121%	2,093,924	-28.556%
2025-08-07	121.0000	122.8300	119.2850	119.5100	+0.134%	2,255,741	-27.755%
2025-08-06	120.2900	121.1650	119.2800	119.3500	-0.624%	2,507,677	-27.658%
2025-08-05	118.4300	121.7000	118.0700	120.1000	+1.120%	3,021,483	-28.110%
2025-08-04	115.9200	119.1300	115.6694	118.7700	+2.406%	2,527,881	-27.305%
2025-08-01	114.8700	116.9200	113.8200	115.9800	+3.387%	3,639,747	-25.556%
2025-07-31	110.7500	113.5100	110.3300	112.1800	-0.169%	2,258,666	-23.034%
2025-07-30	115.6800	116.5650	111.7000	112.3700	-3.012%	2,526,027	-23.165%
2025-07-29	116.2200	116.6400	114.7350	115.8600	-0.241%	1,744,158	-25.479%
2025-07-28	114.9300	117.8900	114.1100	116.1400	+0.702%	2,891,166	-25.659%
2025-07-25	114.0000	115.7000	112.8400	115.3300	+1.603%	2,553,889	-25.137%
2025-07-24	116.5000	116.9000	113.1900	113.5100	-3.198%	2,792,129	-23.936%
2025-07-23	119.5000	119.6000	116.3298	117.2600	-1.071%	2,939,265	-26.369%
2025-07-22	114.1200	119.2258	113.8400	118.5300	+8.316%	5,242,186	-27.158%
2025-07-21	110.8300	111.2200	108.9800	109.4300	-0.128%	2,277,931	-21.100%
2025-07-18	110.4000	110.6900	108.4700	109.5700	-0.119%	2,221,789	-21.201%
2025-07-17	109.2800	110.4300	108.9900	109.7000	+0.247%	1,634,568	-21.294%
2025-07-16	108.2700	110.3100	107.4600	109.4300	+1.578%	2,874,302	-21.100%
2025-07-15	113.8600	114.3200	107.6800	107.7300	-4.571%	3,245,471	-19.855%
2025-07-14	113.1500	113.8800	110.3400	112.8900	-0.939%	3,070,859	-23.518%
2025-07-11	114.7100	115.0500	113.2800	113.9600	-2.130%	2,644,213	-24.237%
2025-07-10	115.3600	118.4400	114.5346	116.4400	+0.936%	4,238,903	-25.850%
2025-07-09	110.8600	116.1500	110.5300	115.3600	+4.474%	5,552,024	-25.156%
2025-07-08	108.5700	111.3500	108.3100	110.4200	+1.099%	3,037,285	-21.808%
2025-07-07	109.9800	110.6700	108.0800	109.2200	-0.817%	2,828,650	-20.949%
2025-07-03	113.7500	114.2700	109.9200	110.1200	-4.501%	3,163,085	-21.595%
2025-07-02	115.8800	116.4900	114.4300	115.3100	-0.156%	4,417,580	-25.124%
2025-07-01	110.0000	118.3803	109.7500	115.4900	+4.412%	5,522,996	-25.240%
2025-06-30	110.3700	111.3200	109.3700	110.6100	+0.363%	2,487,976	-21.942%
2025-06-27	110.1400	111.8400	109.1500	110.2100	+0.364%	4,287,353	-21.659%
2025-06-26	110.0600	110.2000	107.8700	109.8100	+0.036%	2,334,497	-21.373%
2025-06-25	111.0200	111.6300	109.0900	109.7700	-1.719%	2,433,632	-21.345%
2025-06-24	110.8100	112.7000	109.6000	111.6900	+0.958%	3,633,785	-22.697%
2025-06-23	105.5000	110.8200	105.4200	110.6300	+3.956%	3,497,873	-21.956%
2025-06-20	104.2900	106.6100	103.5100	106.4200	+2.911%	5,779,649	-18.869%
2025-06-18	102.7800	105.6900	102.5300	103.4100	-1.147%	4,840,024	-16.507%
2025-06-17	113.9900	114.2100	104.3900	104.6100	-4.457%	8,196,135	-17.465%
2025-06-16	109.7000	109.8600	108.0200	109.4900	+0.810%	5,030,936	-21.143%
2025-06-13	110.7000	112.1650	107.7000	108.6100	-3.156%	3,320,106	-20.505%
2025-06-12	110.7000	112.5800	109.6700	112.1500	+0.583%	2,355,835	-23.014%
2025-06-11	115.2800	116.4900	111.2800	111.5000	-1.805%	3,935,725	-22.565%
2025-06-10	112.0000	113.9900	110.0000	113.5500	+2.881%	2,768,658	-23.963%
2025-06-09	109.7000	110.9800	108.2500	110.3700	+1.695%	2,155,020	-21.772%
2025-06-06	110.6400	111.0000	108.0500	108.5300	-1.390%	1,913,014	-20.446%
2025-06-05	109.9200	110.9900	108.9160	110.0600	-0.154%	1,815,240	-21.552%
2025-06-04	107.1000	110.4595	106.8200	110.2300	+3.357%	2,847,627	-21.673%
2025-06-03	104.5300	106.6800	104.1000	106.6500	+1.552%	1,996,589	-19.044%
2025-06-02	105.1100	105.3900	102.9800	105.0200	-0.999%	2,452,217	-17.787%
2025-05-30	105.8900	106.3550	104.8300	106.0800	+0.009%	3,356,804	-18.609%
2025-05-29	106.7000	106.7300	104.3975	106.0700	+0.779%	2,230,465	-18.601%
2025-05-28	107.4600	107.9600	104.8600	105.2500	-2.627%	2,465,573	-17.967%
2025-05-27	106.6800	108.1300	105.5448	108.0900	+2.767%	1,757,827	-20.122%
2025-05-23	104.1600	105.4500	103.7600	105.1800	-0.104%	2,072,698	-17.912%
2025-05-22	105.0000	105.6900	103.5700	105.2900	-0.322%	2,061,505	-17.998%
2025-05-21	108.2500	108.9100	105.3200	105.6300	-3.481%	3,139,380	-18.262%
2025-05-20	110.4700	111.3700	108.7700	109.4400	-1.556%	2,345,084	-21.107%
2025-05-19	109.4800	111.3900	109.4000	111.1700	-0.617%	2,427,778	-22.335%
2025-05-16	110.1700	111.9900	110.0100	111.8600	+1.589%	2,573,276	-22.814%
2025-05-15	108.6700	110.3150	107.2000	110.1100	+1.606%	2,824,012	-21.588%
2025-05-14	111.8100	112.1200	108.0700	108.3700	-3.560%	3,591,015	-20.329%
2025-05-13	113.5600	113.6000	112.2800	112.3700	-0.160%	2,278,955	-23.165%
2025-05-12	111.8600	114.3200	110.6781	112.5500	+3.599%	2,903,636	-23.287%
2025-05-09	109.7200	110.4900	108.3950	108.6400	-0.849%	1,919,998	-20.527%
2025-05-08	108.7800	110.5500	108.5000	109.5700	+1.633%	2,038,351	-21.201%
2025-05-07	107.3000	108.4600	107.0900	107.8100	+1.516%	2,906,163	-19.915%
2025-05-06	108.4800	109.2300	106.0800	106.2000	-2.756%	2,652,653	-18.701%
2025-05-05	109.5000	110.7500	108.7700	109.2100	-0.898%	2,184,486	-20.941%
2025-05-02	109.1600	110.4400	109.0100	110.2000	+1.858%	1,803,620	-21.652%
2025-05-01	108.8200	110.1800	107.6600	108.1900	-0.387%	1,771,075	-20.196%
2025-04-30	106.3400	108.7600	105.4100	108.6100	+0.957%	1,675,567	-20.505%
2025-04-29	107.6100	108.2850	106.4300	107.5800	-0.527%	1,882,390	-19.743%
2025-04-28	107.6000	109.0200	106.8800	108.1500	+0.483%	1,858,784	-20.166%
2025-04-25	108.4400	108.4400	106.6400	107.6300	-1.456%	2,131,008	-19.781%
2025-04-24	108.2800	109.5800	106.5500	109.2200	+1.534%	2,277,582	-20.949%
2025-04-23	110.0100	111.6100	107.5000	107.5700	-0.324%	2,432,482	-19.736%
2025-04-22	105.0400	108.1200	104.2800	107.9200	+4.059%	2,584,273	-19.996%
2025-04-21	103.7800	104.3200	102.6200	103.7100	-0.974%	2,176,718	-16.749%
2025-04-17	103.3900	105.2400	102.8250	104.7300	+1.917%	2,736,817	-17.559%
2025-04-16	104.1800	105.7400	101.8900	102.7600	-2.208%	2,785,519	-15.979%
2025-04-15	105.6200	107.5600	104.4100	105.0800	-0.933%	1,508,877	-17.834%
2025-04-14	107.3800	107.3800	103.9800	106.0700	+0.789%	1,984,982	-18.601%
2025-04-11	103.9500	105.4700	100.6100	105.2400	+0.718%	2,766,501	-17.959%
2025-04-10	106.2400	107.0000	101.5800	104.4900	-3.838%	2,640,371	-17.370%
2025-04-09	100.2900	110.8200	98.4201	108.6600	+5.536%	5,647,576	-20.541%
2025-04-08	109.4800	109.6200	101.7308	102.9600	-3.848%	5,684,950	-16.142%
2025-04-07	108.8800	112.1150	105.3920	107.0800	-3.558%	5,759,514	-19.369%
2025-04-04	106.9500	115.8850	106.2000	111.0300	+2.426%	7,946,537	-22.237%
2025-04-03	112.4000	113.2300	108.1800	108.4000	-6.277%	4,722,038	-20.351%
2025-04-02	112.9100	115.8000	112.5500	115.6600	+1.004%	2,427,017	-25.350%
2025-04-01	115.1400	115.5700	113.1850	114.5100	-0.235%	2,068,534	-24.600%
2025-03-31	114.2200	115.4500	112.5900	114.7800	+0.746%	3,378,295	-24.778%
2025-03-28	118.3300	118.4500	113.6100	113.9300	-3.433%	3,553,868	-24.217%
2025-03-27	117.4000	119.5850	117.0100	117.9800	+0.093%	1,835,692	-26.818%
2025-03-26	117.7300	119.5450	116.9500	117.8700	+0.110%	1,698,440	-26.750%
2025-03-25	116.4400	119.8250	115.2300	117.7400	+0.153%	3,605,476	-26.669%
2025-03-24	115.0600	117.6100	115.0600	117.5600	+2.031%	3,105,512	-26.557%
2025-03-21	112.9700	116.0300	111.2600	115.2200	-4.039%	11,865,262	-25.065%
2025-03-20	120.3800	122.8200	119.4900	120.0700	-0.191%	3,479,702	-28.092%
2025-03-19	118.8300	121.2850	118.0000	120.3000	+1.519%	2,965,055	-28.229%
2025-03-18	118.8200	119.7650	117.6400	118.5000	-0.387%	1,963,372	-27.139%
2025-03-17	118.3200	119.7000	117.7900	118.9600	+0.728%	2,080,466	-27.421%
2025-03-14	117.7800	118.1400	116.3000	118.1000	+1.522%	3,232,197	-26.892%
2025-03-13	118.4600	120.0000	115.6100	116.3300	-2.186%	2,993,539	-25.780%
2025-03-12	122.2500	122.6750	117.8500	118.9300	-2.067%	3,549,305	-27.403%
2025-03-11	124.6200	125.6700	120.8400	121.4400	-3.019%	3,197,366	-28.903%