Dark

MTDR
MATADOR RESOURCES COMPANY
stock NYSE

At Close

May 9, 2025 3:59:59 PM EDT

42.74USD+0.164%(+0.07)1,702,244

42.73Bid 75.00Ask 32.27Spread

Pre-market

May 9, 2025 9:25:30 AM EDT

42.80USD+0.305%(+0.13)863

After-hours

May 9, 2025 4:06:30 PM EDT

42.75USD+0.023%(+0.01)4,969

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	43.27	43.5300	42.3400	42.74	+0.164%	1,702,244	0.000%
2025-05-08	40.87	43.0050	40.8350	42.67	+6.568%	3,045,921	+0.164%
2025-05-07	40.48	40.5490	39.2650	40.04	-0.719%	2,186,601	+6.743%
2025-05-06	40.35	41.2900	39.8500	40.33	+1.715%	1,993,974	+5.976%
2025-05-05	39.86	40.1800	39.2600	39.65	-3.505%	2,415,200	+7.793%
2025-05-02	41.31	41.6000	40.3050	41.09	+1.482%	1,536,679	+4.016%
2025-05-01	39.49	41.1900	39.4900	40.49	+2.403%	1,777,104	+5.557%
2025-04-30	40.21	40.7900	38.9000	39.54	-3.608%	2,819,362	+8.093%
2025-04-29	40.63	41.8000	40.5200	41.02	-1.252%	1,806,692	+4.193%
2025-04-28	41.13	41.9800	41.0500	41.54	+1.144%	1,708,206	+2.889%
2025-04-25	40.39	41.3700	40.1000	41.07	+0.785%	2,037,839	+4.066%
2025-04-24	43.23	43.8700	40.3200	40.75	-0.220%	4,983,527	+4.883%
2025-04-23	41.90	42.8200	40.2900	40.84	-0.439%	3,441,549	+4.652%
2025-04-22	40.97	41.6600	40.1650	41.02	+2.473%	1,543,813	+4.193%
2025-04-21	40.28	40.3300	39.2305	40.03	-3.472%	2,037,906	+6.770%
2025-04-17	40.96	42.4900	40.7950	41.47	+3.339%	2,576,941	+3.062%
2025-04-16	39.25	40.8700	39.0150	40.13	+3.030%	1,936,135	+6.504%
2025-04-15	38.85	40.0200	38.6000	38.95	-0.714%	2,072,187	+9.730%
2025-04-14	40.70	41.0300	38.4600	39.23	-0.457%	1,749,814	+8.947%
2025-04-11	37.99	39.5850	36.5500	39.41	+4.149%	2,304,039	+8.450%
2025-04-10	40.45	40.4600	36.8605	37.84	-10.965%	3,212,577	+12.949%
2025-04-09	35.50	43.3000	35.1900	42.50	+15.899%	4,463,584	+0.565%
2025-04-08	39.82	40.1600	36.0750	36.67	-4.331%	2,616,530	+16.553%
2025-04-07	36.52	40.3500	35.6100	38.33	-0.130%	4,005,945	+11.505%
2025-04-04	41.97	42.7000	37.9800	38.38	-13.888%	5,566,714	+11.360%
2025-04-03	48.20	48.9900	44.3150	44.57	-14.666%	3,834,490	-4.106%
2025-04-02	50.15	52.3100	50.0300	52.23	+2.191%	1,123,964	-18.170%
2025-04-01	50.84	51.4200	50.2600	51.11	+0.039%	908,742	-16.376%
2025-03-31	50.00	51.4700	49.8550	51.09	+1.148%	1,259,653	-16.344%
2025-03-28	50.87	51.4200	49.6400	50.51	-1.922%	1,478,806	-15.383%
2025-03-27	52.04	52.2700	51.1900	51.50	-1.417%	1,188,878	-17.010%
2025-03-26	52.97	53.5700	52.1900	52.24	-0.153%	1,430,935	-18.185%
2025-03-25	53.42	53.8400	52.2900	52.32	-1.227%	1,881,540	-18.310%
2025-03-24	51.84	53.2000	51.7600	52.97	+2.834%	1,344,294	-19.313%
2025-03-21	51.99	52.1600	51.2100	51.51	-1.529%	2,292,141	-17.026%
2025-03-20	51.99	53.0750	51.9000	52.31	-0.589%	1,594,874	-18.295%
2025-03-19	50.84	53.2000	50.6150	52.62	+4.074%	1,994,351	-18.776%
2025-03-18	51.22	51.4900	50.1700	50.56	+0.397%	1,534,435	-15.467%
2025-03-17	48.76	50.5300	48.7600	50.36	+3.579%	1,513,880	-15.131%
2025-03-14	47.30	48.7200	47.0300	48.62	+3.601%	1,274,169	-12.094%
2025-03-13	47.87	49.0900	46.3300	46.93	-2.796%	2,454,652	-8.928%
2025-03-12	47.20	48.9500	46.7800	48.28	+2.723%	2,130,988	-11.475%
2025-03-11	45.11	47.3200	45.1100	47.00	+4.398%	2,219,842	-9.064%
2025-03-10	45.21	46.2092	44.4500	45.02	-0.552%	1,754,231	-5.064%
2025-03-07	45.67	47.2200	44.9300	45.27	+1.072%	1,990,891	-5.589%
2025-03-06	45.72	46.0300	44.3400	44.79	-2.034%	1,725,807	-4.577%
2025-03-05	45.51	45.9800	43.8900	45.72	-1.529%	2,814,056	-6.518%
2025-03-04	46.84	47.3700	45.2700	46.43	-2.744%	2,662,090	-7.947%
2025-03-03	52.78	52.8600	47.4400	47.74	-8.789%	1,955,770	-10.473%
2025-02-28	52.05	52.3474	51.0800	52.34	-0.324%	980,260	-18.342%
2025-02-27	52.87	53.5250	51.8100	52.51	+0.729%	1,305,017	-18.606%
2025-02-26	52.81	53.1700	51.5200	52.13	-0.629%	2,216,989	-18.013%
2025-02-25	53.31	54.0900	52.1700	52.46	-1.760%	1,715,109	-18.528%
2025-02-24	54.00	54.2000	53.1050	53.40	+0.546%	1,406,727	-19.963%
2025-02-21	56.13	56.2050	52.6100	53.11	-5.967%	1,754,851	-19.526%
2025-02-20	56.44	57.1350	55.5601	56.48	-0.265%	1,339,898	-24.327%
2025-02-19	57.43	59.2200	56.4300	56.63	-2.024%	2,240,516	-24.528%
2025-02-18	57.61	58.7400	56.5500	57.80	+1.067%	1,191,001	-26.055%
2025-02-14	57.40	58.7900	56.9500	57.19	+0.123%	1,023,376	-25.267%
2025-02-13	56.23	57.1400	55.8800	57.12	+1.241%	618,115	-25.175%
2025-02-12	58.91	59.1000	56.3300	56.42	-4.969%	930,136	-24.247%
2025-02-11	59.63	60.4299	59.2500	59.37	+0.186%	944,707	-28.011%
2025-02-10	57.39	59.4600	57.0283	59.26	+4.552%	954,206	-27.877%
2025-02-07	56.69	57.4200	56.4800	56.68	+0.372%	648,095	-24.594%
2025-02-06	58.34	58.3525	55.8457	56.47	-2.588%	727,858	-24.314%
2025-02-05	58.25	58.2500	57.3401	57.97	-0.685%	785,532	-26.272%
2025-02-04	56.41	58.5600	55.7100	58.37	+1.442%	782,245	-26.777%
2025-02-03	57.80	58.1600	56.2600	57.54	-0.793%	834,964	-25.721%
2025-01-31	59.52	59.5200	57.4300	58.00	-2.586%	876,160	-26.310%
2025-01-30	60.53	60.5400	59.2500	59.54	-1.195%	703,980	-28.216%
2025-01-29	59.94	60.5200	59.3900	60.26	-0.033%	801,367	-29.074%
2025-01-28	60.28	60.9100	59.2900	60.28	+1.141%	1,206,168	-29.098%
2025-01-27	60.78	61.9800	59.5400	59.60	-2.487%	960,942	-28.289%
2025-01-24	62.42	62.5887	60.7700	61.12	-1.736%	1,088,568	-30.072%
2025-01-23	63.41	63.6800	61.6700	62.20	-1.332%	1,314,549	-31.286%
2025-01-22	62.50	63.5550	62.0000	63.04	+0.510%	970,948	-32.202%
2025-01-21	62.67	63.0700	62.1425	62.72	-1.647%	1,003,838	-31.856%
2025-01-17	63.06	63.9900	62.6867	63.77	+0.615%	918,349	-32.978%
2025-01-16	63.26	63.7695	62.5400	63.38	-0.377%	1,193,144	-32.565%
2025-01-15	63.19	64.0450	62.7700	63.62	+1.419%	1,411,397	-32.820%
2025-01-14	61.53	63.0900	61.3600	62.73	+1.243%	767,152	-31.867%
2025-01-13	61.75	63.3600	61.5200	61.96	+1.159%	1,232,473	-31.020%
2025-01-10	61.54	62.5200	60.2200	61.25	+1.947%	1,410,548	-30.220%
2025-01-08	59.17	60.1400	59.1700	60.08	+0.603%	940,317	-28.862%
2025-01-07	58.71	60.0700	58.3900	59.72	+2.348%	1,345,572	-28.433%
2025-01-06	59.73	60.9500	58.1200	58.35	-1.219%	1,177,256	-26.752%
2025-01-03	58.46	59.2850	58.2200	59.07	+1.705%	1,066,707	-27.645%
2025-01-02	57.27	58.4100	56.8600	58.08	+3.235%	880,372	-26.412%
2024-12-31	55.47	56.6600	55.4700	56.26	+1.607%	615,556	-24.031%
2024-12-30	54.78	55.9400	54.2200	55.37	+1.933%	720,224	-22.810%
2024-12-27	54.38	54.7900	54.0450	54.32	+0.240%	480,745	-21.318%
2024-12-26	54.16	54.5250	53.4900	54.19	+0.055%	593,588	-21.129%
2024-12-24	53.54	54.4200	52.9100	54.16	+1.499%	293,564	-21.086%
2024-12-23	53.15	53.4900	52.4500	53.36	+0.546%	986,273	-19.903%
2024-12-20	52.22	53.5950	52.0056	53.07	+0.913%	2,154,819	-19.465%
2024-12-19	54.59	54.8900	52.5100	52.59	-1.554%	1,145,873	-18.730%
2024-12-18	55.71	56.1400	53.3600	53.42	-4.076%	980,086	-19.993%
2024-12-17	55.46	55.7999	54.2050	55.69	-0.855%	842,776	-23.254%
2024-12-16	56.23	56.5100	55.3700	56.17	-0.917%	972,316	-23.910%
2024-12-13	56.96	57.0000	56.3400	56.69	-0.474%	826,335	-24.608%
2024-12-12	57.23	57.5000	56.3450	56.96	-0.749%	977,688	-24.965%
2024-12-11	56.63	57.4500	55.8600	57.39	+2.063%	712,606	-25.527%
2024-12-10	57.62	57.6200	56.0300	56.23	-0.319%	955,593	-23.991%
2024-12-09	56.28	57.3700	55.6200	56.41	+2.007%	1,179,071	-24.233%
2024-12-06	57.68	57.6800	54.5600	55.30	-4.819%	1,422,858	-22.712%
2024-12-05	58.08	59.0450	57.9100	58.10	+0.973%	1,019,407	-26.437%
2024-12-04	59.32	59.3500	57.1200	57.54	-3.180%	1,378,328	-25.721%
2024-12-03	59.82	59.8500	58.5900	59.43	+0.917%	910,348	-28.083%
2024-12-02	60.20	60.3150	58.3300	58.89	-1.866%	1,036,223	-27.424%
2024-11-29	59.89	60.4600	59.7000	60.01	+0.756%	577,422	-28.779%
2024-11-27	59.06	60.1700	58.8100	59.56	+1.206%	917,306	-28.240%
2024-11-26	59.19	59.4705	58.3500	58.85	-0.574%	921,149	-27.375%
2024-11-25	61.06	61.1944	59.0300	59.19	-2.824%	1,223,054	-27.792%
2024-11-22	59.90	61.1700	59.7200	60.91	+1.247%	1,433,656	-29.831%
2024-11-21	59.87	60.6900	59.5800	60.16	+1.656%	994,426	-28.956%
2024-11-20	57.86	59.2800	57.8600	59.18	+2.441%	950,351	-27.780%
2024-11-19	58.11	58.8700	57.6300	57.77	-1.785%	1,093,114	-26.017%
2024-11-18	58.23	59.1200	57.9400	58.82	+2.242%	922,666	-27.338%
2024-11-15	58.81	59.2100	57.0173	57.53	-2.475%	1,393,397	-25.708%
2024-11-14	58.62	59.1200	57.7800	58.99	+1.724%	1,636,578	-27.547%
2024-11-13	57.45	58.6000	56.3800	57.99	+1.310%	1,546,814	-26.298%
2024-11-12	57.25	58.1800	57.1400	57.24	-0.070%	1,303,652	-25.332%
2024-11-11	56.53	57.3000	56.1800	57.28	+1.237%	1,317,015	-25.384%
2024-11-08	56.33	56.6300	55.4800	56.58	+0.071%	920,817	-24.461%
2024-11-07	57.41	57.7100	56.1500	56.54	-1.447%	1,353,779	-24.407%
2024-11-06	55.25	58.2500	54.6800	57.37	+8.123%	2,160,042	-25.501%
2024-11-05	52.83	53.4100	52.3400	53.06	+0.473%	1,244,735	-19.450%
2024-11-04	52.12	53.3000	51.8300	52.81	+2.365%	1,275,549	-19.068%
2024-11-01	52.63	53.5400	51.3100	51.59	-0.998%	1,648,881	-17.154%
2024-10-31	52.14	53.0300	51.8900	52.11	+0.754%	2,387,972	-17.981%
2024-10-30	50.61	51.9200	50.2100	51.72	+2.436%	1,557,270	-17.363%
2024-10-29	50.77	51.3000	50.0500	50.49	-0.375%	1,267,144	-15.350%
2024-10-28	50.19	50.9900	49.8300	50.68	-2.219%	2,096,836	-15.667%
2024-10-25	53.10	53.8600	50.0000	51.83	-1.088%	5,035,348	-17.538%
2024-10-24	51.44	52.4800	50.9600	52.40	+3.231%	2,357,510	-18.435%
2024-10-23	50.95	51.4000	49.3400	50.76	+0.854%	3,503,132	-15.800%
2024-10-22	51.23	51.3850	50.2700	50.33	-0.945%	1,959,776	-15.080%
2024-10-21	52.31	52.4700	50.7800	50.81	-1.416%	1,120,172	-15.883%
2024-10-18	52.30	52.6050	51.2300	51.54	-1.754%	864,054	-17.074%
2024-10-17	51.78	52.6500	51.3800	52.46	+1.294%	1,000,016	-18.528%
2024-10-16	51.05	52.1300	50.7500	51.79	+2.231%	1,255,368	-17.474%
2024-10-15	51.61	51.9300	50.6400	50.66	-5.608%	1,780,999	-15.634%
2024-10-14	54.03	54.5100	53.1241	53.67	-1.973%	872,649	-20.365%
2024-10-11	53.75	55.2750	53.7300	54.75	+1.015%	1,212,632	-21.936%
2024-10-10	53.15	54.3200	52.7400	54.20	+2.168%	1,193,619	-21.144%
2024-10-09	52.39	53.1900	52.0600	53.05	-0.226%	956,792	-19.434%
2024-10-08	53.73	53.9150	52.3800	53.17	-3.380%	1,059,863	-19.616%
2024-10-07	54.24	55.4000	54.1300	55.03	+1.757%	2,271,310	-22.333%
2024-10-04	54.43	54.7200	53.7600	54.08	+1.217%	1,401,545	-20.969%
2024-10-03	51.28	53.5600	50.8975	53.43	+4.478%	1,485,137	-20.007%
2024-10-02	51.76	52.0350	50.5100	51.14	+1.287%	1,449,334	-16.425%
2024-10-01	48.64	51.0180	48.4600	50.49	+2.165%	1,506,541	-15.350%
2024-09-30	49.01	49.7460	48.5548	49.42	+0.122%	1,526,119	-13.517%
2024-09-27	48.38	49.5300	48.1600	49.36	+4.135%	1,682,602	-13.412%
2024-09-26	49.15	49.9700	47.1500	47.40	-6.250%	2,362,728	-9.831%
2024-09-25	51.58	52.0200	50.3200	50.56	-2.676%	1,081,037	-15.467%
2024-09-24	53.44	53.6800	51.9400	51.95	-1.104%	1,066,945	-17.729%
2024-09-23	52.20	53.5750	51.9600	52.53	+0.632%	1,160,556	-18.637%
2024-09-20	51.89	52.3250	51.0000	52.20	0.000%	2,052,821	-18.123%
2024-09-19	53.18	53.6500	52.0300	52.20	+0.967%	1,289,099	-18.123%
2024-09-18	52.00	52.7300	51.1800	51.70	-0.500%	1,108,446	-17.331%
2024-09-17	50.26	52.1800	50.2600	51.96	+3.095%	1,418,568	-17.744%
2024-09-16	50.43	50.9100	49.7400	50.40	+1.124%	2,079,289	-15.198%
2024-09-13	50.29	51.3700	49.7900	49.84	+0.362%	1,825,853	-14.246%
2024-09-12	49.54	50.2900	48.6505	49.66	+0.344%	1,493,729	-13.935%
2024-09-11	49.49	49.7800	48.2200	49.49	+0.569%	1,200,421	-13.639%
2024-09-10	50.17	50.2200	48.8300	49.21	-1.323%	1,783,136	-13.148%
2024-09-09	50.88	50.8800	49.7000	49.87	-1.559%	2,274,576	-14.297%
2024-09-06	51.44	52.2300	50.1600	50.66	-1.574%	1,576,624	-15.634%
2024-09-05	52.52	52.5300	51.3000	51.47	-1.076%	1,481,571	-16.961%
2024-09-04	53.53	53.7800	51.7900	52.03	-2.401%	1,836,620	-17.855%
2024-09-03	55.29	55.3100	53.2100	53.31	-6.012%	1,775,086	-19.827%
2024-08-30	57.26	57.4800	56.0000	56.72	-2.426%	1,161,435	-24.647%
2024-08-29	57.83	58.6000	57.1350	58.13	+1.395%	729,460	-26.475%
2024-08-28	56.59	57.4200	56.2600	57.33	+0.262%	1,027,235	-25.449%
2024-08-27	57.94	57.9400	56.7600	57.18	-1.634%	643,958	-25.254%
2024-08-26	58.40	59.3800	57.8000	58.13	+1.502%	1,052,729	-26.475%
2024-08-23	56.24	57.4800	55.9400	57.27	+2.708%	1,122,195	-25.371%
2024-08-22	55.95	56.4700	55.4750	55.76	-0.340%	819,014	-23.350%
2024-08-21	56.97	56.9700	55.6500	55.95	+0.036%	963,893	-23.610%
2024-08-20	56.86	57.1100	55.2000	55.93	-2.049%	1,051,815	-23.583%
2024-08-19	56.85	57.8400	56.7500	57.10	+1.044%	859,659	-25.149%
2024-08-16	56.66	56.8750	55.9800	56.51	-1.551%	860,354	-24.367%
2024-08-15	55.92	57.5400	55.9200	57.40	+3.200%	1,487,768	-25.540%
2024-08-14	55.90	55.9800	55.0700	55.62	-0.018%	1,701,123	-23.157%
2024-08-13	55.52	55.9800	54.7800	55.63	-0.785%	1,094,046	-23.171%
2024-08-12	56.05	56.5900	55.5000	56.07	+0.700%	1,187,954	-23.774%
2024-08-09	55.48	56.3100	55.2500	55.68	+0.360%	1,241,758	-23.240%
2024-08-08	54.35	55.8900	54.3500	55.48	+3.411%	1,205,972	-22.963%
2024-08-07	54.70	55.7200	53.2100	53.65	+0.846%	1,363,895	-20.336%
2024-08-06	53.12	54.0850	52.6500	53.20	+0.510%	1,497,189	-19.662%
2024-08-05	52.40	53.2600	50.7900	52.93	-3.023%	1,768,435	-19.252%
2024-08-02	57.83	58.2100	53.7600	54.58	-7.711%	2,129,004	-21.693%
2024-08-01	61.39	61.8925	58.5600	59.14	-3.806%	1,345,782	-27.731%
2024-07-31	61.65	62.2100	61.1200	61.48	+1.872%	1,455,459	-30.481%
2024-07-30	60.13	60.8000	59.5800	60.35	+0.349%	1,277,845	-29.180%
2024-07-29	61.89	62.3500	59.3400	60.14	-2.116%	1,974,887	-28.932%
2024-07-26	61.59	61.8800	60.5800	61.44	-0.405%	1,641,531	-30.436%
2024-07-25	61.90	62.3400	60.6300	61.69	+0.016%	1,968,574	-30.718%
2024-07-24	63.92	64.2600	61.1100	61.68	+1.248%	2,683,530	-30.707%
2024-07-23	62.51	62.6800	60.8300	60.92	-2.823%	1,749,816	-29.842%
2024-07-22	63.63	63.8100	62.4100	62.69	-2.139%	1,292,454	-31.823%
2024-07-19	64.86	64.9450	63.7800	64.06	-1.492%	1,489,217	-33.281%
2024-07-18	65.36	66.0300	64.7500	65.03	-0.291%	1,574,413	-34.276%
2024-07-17	65.55	66.8900	64.7200	65.22	+0.571%	1,861,322	-34.468%
2024-07-16	64.12	65.0800	63.8600	64.85	+0.605%	1,389,018	-34.094%
2024-07-15	62.58	65.2200	62.2700	64.46	+4.018%	2,171,137	-33.695%
2024-07-12	62.25	62.3800	61.7400	61.97	+0.519%	1,274,503	-31.031%
2024-07-11	60.20	61.7600	60.0900	61.65	+2.613%	1,602,745	-30.673%
2024-07-10	58.52	60.1200	58.4950	60.08	+2.631%	1,231,394	-28.862%
2024-07-09	58.20	59.9299	58.0300	58.54	-0.847%	1,556,745	-26.990%
2024-07-08	57.90	59.1650	57.9000	59.04	+1.443%	1,048,744	-27.608%
2024-07-05	60.17	60.4500	57.7750	58.20	-3.818%	1,832,999	-26.564%
2024-07-03	60.37	60.8700	59.9100	60.51	+0.968%	1,048,635	-29.367%
2024-07-02	60.35	60.9800	59.5700	59.93	+0.419%	1,361,324	-28.683%
2024-07-01	59.91	60.7200	59.0500	59.68	+0.134%	1,372,529	-28.385%
2024-06-28	60.63	60.9100	59.4200	59.60	-0.050%	13,890,189	-28.289%
2024-06-27	58.91	59.6400	58.4500	59.63	+1.619%	1,926,840	-28.325%
2024-06-26	59.22	59.2200	58.2000	58.68	-1.112%	1,275,961	-27.164%
2024-06-25	58.97	59.4500	58.2100	59.34	+0.101%	1,398,324	-27.974%
2024-06-24	57.52	59.8700	57.5000	59.28	+3.818%	1,267,601	-27.901%
2024-06-21	58.14	58.3790	56.9400	57.10	-0.937%	3,352,613	-25.149%
2024-06-20	56.89	58.0000	56.7500	57.64	+1.016%	1,101,517	-25.850%
2024-06-18	56.73	58.1300	56.5700	57.06	+1.584%	2,069,187	-25.096%
2024-06-17	55.95	56.3100	55.1400	56.17	+0.555%	1,186,147	-23.910%
2024-06-14	57.27	57.3800	55.7700	55.86	-2.154%	1,438,988	-23.487%
2024-06-13	59.33	59.3300	56.6900	57.09	-3.580%	2,281,211	-25.136%
2024-06-12	61.55	61.8000	58.6800	59.21	-0.671%	2,893,572	-27.816%
2024-06-11	59.53	60.2300	58.7700	59.61	-0.534%	1,201,996	-28.301%
2024-06-10	57.95	60.2800	57.7300	59.93	+3.239%	1,646,332	-28.683%
2024-06-07	58.12	58.7600	57.3600	58.05	-0.650%	1,044,961	-26.374%
2024-06-06	57.81	58.5450	57.8000	58.43	+1.090%	863,156	-26.853%
2024-06-05	58.16	58.5200	57.5900	57.80	-0.086%	1,364,672	-26.055%
2024-06-04	58.23	58.6900	56.9800	57.85	-2.297%	1,856,571	-26.119%
2024-06-03	63.84	63.8592	59.0400	59.21	-6.682%	2,149,929	-27.816%
2024-05-31	62.45	63.4900	62.1800	63.45	+2.059%	1,255,583	-32.640%
2024-05-30	61.83	63.2700	61.8200	62.17	+0.729%	1,595,587	-31.253%
2024-05-29	62.10	62.8400	61.5501	61.72	-0.516%	1,661,928	-30.752%
2024-05-28	61.10	62.4600	61.0100	62.04	+2.393%	1,118,854	-31.109%
2024-05-24	60.67	61.0513	60.3400	60.59	+0.882%	1,062,205	-29.460%
2024-05-23	61.08	61.8000	59.7200	60.06	-0.940%	930,688	-28.838%
2024-05-22	61.68	61.7600	60.2000	60.63	-2.992%	1,056,648	-29.507%
2024-05-21	62.01	63.1700	61.7800	62.50	+0.144%	982,498	-31.616%
2024-05-20	62.18	62.5800	62.0000	62.41	+0.532%	1,025,694	-31.517%
2024-05-17	61.98	62.3850	61.7550	62.08	+0.697%	992,704	-31.153%
2024-05-16	63.14	63.2400	61.6300	61.65	-2.637%	1,145,714	-30.673%
2024-05-15	63.25	63.8350	62.0400	63.32	-0.252%	961,754	-32.502%
2024-05-14	63.25	63.6800	62.6700	63.48	+0.970%	885,485	-32.672%
2024-05-13	64.48	64.4800	62.7900	62.87	-1.720%	992,936	-32.018%
2024-05-10	65.43	65.7100	63.4100	63.97	-1.585%	741,068	-33.187%
2024-05-09	64.39	65.2700	64.1500	65.00	+1.183%	817,552	-34.246%
2024-05-08	63.47	64.3500	63.0300	64.24	+0.218%	907,552	-33.468%
2024-05-07	64.06	65.2660	64.0300	64.10	+0.031%	1,199,709	-33.323%
2024-05-06	63.88	64.6700	63.8800	64.08	+1.264%	933,031	-33.302%
2024-05-03	62.55	63.4000	61.9750	63.28	+1.884%	1,388,307	-32.459%
2024-05-02	61.68	62.5700	60.9000	62.11	+1.686%	1,294,412	-31.187%
2024-05-01	62.36	62.5900	60.3800	61.08	-1.958%	1,242,750	-30.026%
2024-04-30	65.78	65.8587	62.2400	62.30	-5.820%	1,570,337	-31.396%
2024-04-29	65.35	66.3450	65.2423	66.15	+0.823%	1,160,608	-35.389%
2024-04-26	65.00	65.9000	64.6200	65.61	+0.046%	879,923	-34.857%
2024-04-25	65.35	65.9200	64.1400	65.58	+0.444%	1,248,072	-34.828%
2024-04-24	67.49	67.5100	64.4500	65.29	+0.230%	3,086,841	-34.538%
2024-04-23	64.17	65.5400	63.6200	65.14	+0.711%	1,402,431	-34.387%
2024-04-22	64.63	65.2100	63.6500	64.68	+0.108%	1,346,300	-33.921%
2024-04-19	64.58	65.7700	64.2200	64.61	-0.201%	1,457,527	-33.849%
2024-04-18	66.36	66.7100	64.3400	64.74	-1.386%	1,665,513	-33.982%
2024-04-17	66.72	67.1900	65.2050	65.65	-1.956%	1,567,154	-34.897%
2024-04-16	66.90	67.7200	65.5600	66.96	-0.947%	2,573,073	-36.171%
2024-04-15	68.40	68.9900	67.5500	67.60	-1.357%	1,195,307	-36.775%
2024-04-12	70.32	71.0800	68.1100	68.53	-1.481%	1,492,865	-37.633%
2024-04-11	70.55	70.5500	68.9500	69.56	-0.841%	1,294,137	-38.557%
2024-04-10	68.46	70.3500	68.0400	70.15	+2.066%	1,818,676	-39.073%
2024-04-09	69.44	69.7525	68.3800	68.73	-0.305%	1,257,607	-37.815%
2024-04-08	69.98	70.2100	68.9200	68.94	-1.472%	1,265,937	-38.004%
2024-04-05	69.27	70.5300	68.7200	69.97	+1.142%	1,716,320	-38.917%
2024-04-04	68.87	69.6600	68.6800	69.18	+1.037%	2,342,085	-38.219%
2024-04-03	67.01	68.6800	67.0100	68.47	+2.301%	1,926,167	-37.579%
2024-04-02	68.10	68.1207	66.3200	66.93	-0.815%	1,973,093	-36.142%
2024-04-01	67.24	67.5200	66.1000	67.48	+1.063%	1,274,661	-36.663%
2024-03-28	66.10	66.9600	65.5125	66.77	+2.095%	2,727,452	-35.989%
2024-03-27	64.79	65.8200	64.5000	65.40	+0.445%	2,308,725	-34.648%
2024-03-26	66.40	67.2085	65.0400	65.11	-5.018%	4,253,979	-34.357%
2024-03-25	68.29	69.4000	68.2900	68.55	+1.017%	836,377	-37.651%
2024-03-22	68.60	69.0000	67.6000	67.86	-1.151%	792,663	-37.017%
2024-03-21	67.82	68.8800	67.5103	68.65	+1.418%	1,283,944	-37.742%
2024-03-20	67.08	68.2200	66.7500	67.69	+0.565%	1,008,045	-36.859%
2024-03-19	66.29	67.8300	66.2900	67.31	+1.218%	1,110,152	-36.503%
2024-03-18	66.91	66.9564	65.7900	66.50	-0.090%	1,151,402	-35.729%
2024-03-15	66.27	67.1800	65.9800	66.56	+0.256%	2,854,391	-35.787%
2024-03-14	66.62	66.8526	65.8250	66.39	+0.196%	983,483	-35.623%
2024-03-13	65.61	66.3200	65.3350	66.26	+2.064%	1,353,531	-35.497%
2024-03-12	64.74	64.9500	64.1000	64.92	+0.294%	750,545	-34.165%
2024-03-11	63.69	64.8400	63.4300	64.73	+0.403%	949,007	-33.972%
2024-03-08	64.34	65.5000	64.2600	64.47	+0.093%	1,062,739	-33.706%
2024-03-07	63.83	65.3450	63.2910	64.41	+1.274%	1,418,793	-33.644%
2024-03-06	64.04	64.7500	63.0500	63.60	+1.177%	1,170,323	-32.799%
2024-03-05	62.62	63.9100	62.2400	62.86	+0.080%	1,119,845	-32.008%
2024-03-04	65.00	65.0000	62.7400	62.81	-2.529%	1,021,254	-31.954%
2024-03-01	64.00	64.9700	63.7900	64.44	+2.043%	1,203,786	-33.675%
2024-02-29	63.22	63.5000	62.3800	63.15	+0.718%	1,313,585	-32.320%
2024-02-28	62.00	62.9300	61.6800	62.70	+0.804%	1,302,276	-31.834%
2024-02-27	61.80	62.4100	61.3200	62.20	+1.551%	1,575,648	-31.286%
2024-02-26	60.46	61.3800	59.8400	61.25	+0.873%	1,054,911	-30.220%
2024-02-23	60.01	60.8500	59.1700	60.72	+0.049%	949,928	-29.611%
2024-02-22	59.32	61.7100	59.3200	60.69	+0.231%	1,955,196	-29.577%
2024-02-21	59.39	61.8500	59.1200	60.55	+3.081%	3,107,275	-29.414%
2024-02-20	59.11	59.6150	58.3000	58.74	-0.994%	2,939,122	-27.239%
2024-02-16	59.14	60.3200	58.5400	59.33	+0.593%	1,548,828	-27.962%
2024-02-15	56.45	59.7100	56.4500	58.98	+4.797%	1,607,127	-27.535%
2024-02-14	56.65	57.9800	55.9550	56.28	+0.339%	1,566,298	-24.058%
2024-02-13	55.82	56.7350	55.3400	56.09	-0.901%	1,951,574	-23.801%
2024-02-12	54.92	57.0500	54.9200	56.60	+3.568%	1,399,190	-24.488%
2024-02-09	55.37	55.9900	54.4300	54.65	-1.389%	1,008,201	-21.793%
2024-02-08	54.25	55.5000	54.2500	55.42	+2.025%	1,100,070	-22.880%
2024-02-07	53.89	54.4400	53.4800	54.32	+1.079%	608,030	-21.318%
2024-02-06	53.10	54.4200	53.0000	53.74	+1.626%	824,200	-20.469%
2024-02-05	52.74	53.5200	51.9200	52.88	-0.658%	983,566	-19.175%
2024-02-02	53.73	53.9200	52.8600	53.23	-1.554%	916,460	-19.707%
2024-02-01	55.32	55.7050	53.0900	54.07	-1.494%	1,363,452	-20.954%
2024-01-31	56.66	56.6600	54.8600	54.89	-3.226%	935,163	-22.135%
2024-01-30	54.80	56.8300	54.8000	56.72	+2.051%	1,171,268	-24.647%
2024-01-29	55.17	55.6300	54.3250	55.58	+0.325%	862,125	-23.102%
2024-01-26	55.44	55.8900	54.5700	55.40	+0.072%	724,037	-22.852%
2024-01-25	54.82	55.4500	53.7700	55.36	+2.253%	1,095,012	-22.796%
2024-01-24	54.18	54.6800	53.6650	54.14	+1.234%	860,515	-21.057%
2024-01-23	53.67	54.5000	53.0500	53.48	-0.742%	1,112,453	-20.082%
2024-01-22	53.42	54.4000	52.7700	53.88	+0.729%	1,209,845	-20.676%
2024-01-19	53.44	53.5500	52.4700	53.49	-0.093%	1,149,877	-20.097%
2024-01-18	53.05	53.6700	52.4400	53.54	+0.924%	878,139	-20.172%
2024-01-17	52.76	53.3450	52.3100	53.05	-0.952%	1,037,710	-19.434%
2024-01-16	55.01	55.2100	53.3900	53.56	-3.216%	1,319,001	-20.202%
2024-01-12	56.29	56.5300	54.9900	55.34	+1.244%	906,918	-22.768%
2024-01-11	54.92	55.3550	54.0400	54.66	-0.219%	892,824	-21.808%
2024-01-10	54.60	54.8300	53.8150	54.78	+0.385%	1,158,913	-21.979%
2024-01-09	55.70	55.9100	53.9100	54.57	-1.905%	1,115,418	-21.679%
2024-01-08	54.08	55.6300	52.8000	55.63	-0.678%	1,284,036	-23.171%
2024-01-05	55.89	56.2400	55.0250	56.01	+1.028%	912,065	-23.692%
2024-01-04	58.95	58.9700	55.3250	55.44	-4.331%	1,261,884	-22.908%
2024-01-03	57.21	58.6000	56.7600	57.95	+0.993%	1,104,305	-26.247%
2024-01-02	57.52	58.7000	57.0800	57.38	+0.915%	922,456	-25.514%
2023-12-29	57.64	57.8200	56.7800	56.86	-1.096%	1,353,882	-24.833%
2023-12-28	58.42	58.9700	57.4400	57.49	-2.510%	985,884	-25.657%
2023-12-27	59.19	59.6200	56.3300	58.97	-0.489%	1,222,536	-27.522%
2023-12-26	58.33	59.8200	57.9300	59.26	+2.864%	982,511	-27.877%
2023-12-22	58.19	58.7300	57.4900	57.61	-0.052%	803,969	-25.811%
2023-12-21	57.13	57.7100	56.7500	57.64	+1.229%	780,918	-25.850%
2023-12-20	58.28	58.9419	56.7550	56.94	-1.980%	1,327,902	-24.939%
2023-12-19	57.30	58.3900	56.5200	58.09	+0.833%	1,415,218	-26.425%
2023-12-18	57.61	58.6300	57.4100	57.61	+2.509%	1,178,610	-25.811%
2023-12-15	56.62	57.1100	55.2900	56.20	-0.178%	2,415,152	-23.950%
2023-12-14	55.86	57.3800	55.8400	56.30	+3.817%	1,548,947	-24.085%
2023-12-13	52.42	54.3000	52.1400	54.23	+4.108%	1,321,379	-21.188%
2023-12-12	52.49	52.5800	51.7200	52.09	-3.160%	1,239,966	-17.950%
2023-12-11	53.73	54.8550	53.4800	53.79	-0.610%	1,199,548	-20.543%
2023-12-08	53.33	54.3570	53.0900	54.12	+2.519%	1,455,223	-21.027%
2023-12-07	54.18	54.5300	52.7200	52.79	-1.290%	1,347,667	-19.038%
2023-12-06	55.22	56.1600	53.4700	53.48	-4.380%	1,640,589	-20.082%
2023-12-05	57.77	58.0400	55.9100	55.93	-2.950%	1,048,514	-23.583%
2023-12-04	57.41	57.9950	56.8201	57.63	-0.843%	917,668	-25.837%
2023-12-01	57.55	59.1900	57.2300	58.12	+0.415%	1,003,237	-26.462%
2023-11-30	58.87	59.9300	56.7400	57.88	-0.276%	1,093,177	-26.158%
2023-11-29	58.32	58.6000	57.4800	58.04	+0.173%	962,169	-26.361%
2023-11-28	57.88	58.8500	57.1101	57.94	+0.538%	841,361	-26.234%
2023-11-27	58.03	58.1200	57.1500	57.63	-1.622%	844,012	-25.837%
2023-11-24	58.18	59.3915	57.9100	58.58	+0.429%	314,197	-27.040%
2023-11-22	56.32	58.5800	55.7600	58.33	-0.256%	1,192,518	-26.727%
2023-11-21	57.70	58.5000	56.9000	58.48	+0.154%	1,277,159	-26.915%
2023-11-20	58.76	59.4000	58.3400	58.39	+0.482%	803,583	-26.803%
2023-11-17	57.22	58.3800	57.0900	58.11	+3.472%	1,446,680	-26.450%
2023-11-16	57.13	57.7300	54.9400	56.16	-3.687%	1,665,484	-23.896%