Dark

MTDR
MATADOR RESOURCES COMPANY
stock NYSE

At Close

Feb 17, 2026 3:59:57 PM EST

47.42USD-0.795%(-0.38)1,162,462

44.48Bid 50.00Ask 5.52Spread

Pre-market

Feb 17, 2026 8:50:30 AM EST

48.01USD+0.439%(+0.21)294

After-hours

Feb 17, 2026 4:24:30 PM EST

48.15USD+1.539%(+0.73)241,623

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	48.3200	48.330000	46.3200	47.4200	-0.795%	1,162,462	0.000%
2026-02-13	46.8700	48.470000	46.8400	47.8000	+2.050%	1,562,932	-0.795%
2026-02-12	48.3800	48.380000	45.5000	46.8400	-3.443%	1,814,301	+1.238%
2026-02-11	48.0000	48.630000	47.4850	48.5100	+3.389%	1,747,810	-2.247%
2026-02-10	47.7400	47.960000	46.6300	46.9200	-1.594%	1,254,921	+1.066%
2026-02-09	47.1300	47.828000	46.9000	47.6800	+0.697%	1,539,519	-0.545%
2026-02-06	45.9300	47.680000	45.8100	47.3500	+3.497%	1,531,220	+0.148%
2026-02-05	46.0400	46.520000	44.7200	45.7500	-2.577%	1,645,381	+3.650%
2026-02-04	45.0000	47.250000	44.9300	46.9600	+5.386%	2,066,211	+0.980%
2026-02-03	43.6800	44.720000	43.2000	44.5600	+2.038%	2,089,908	+6.418%
2026-02-02	43.7000	44.180000	42.8700	43.6700	-3.470%	1,835,283	+8.587%
2026-01-30	44.5500	45.350000	43.9701	45.2400	+1.027%	1,357,733	+4.819%
2026-01-29	45.3300	46.440000	44.5100	44.7800	+1.865%	2,383,846	+5.895%
2026-01-28	43.8800	44.390000	43.1600	43.9600	+1.431%	1,526,395	+7.871%
2026-01-27	42.3700	43.480000	42.3700	43.3400	+1.857%	1,401,594	+9.414%
2026-01-26	43.6200	43.620000	41.8850	42.5500	-0.908%	1,624,362	+11.445%
2026-01-23	44.0200	44.630000	42.6000	42.9400	-0.487%	1,585,885	+10.433%
2026-01-22	43.2800	43.631392	42.6400	43.1500	-1.394%	1,476,768	+9.896%
2026-01-21	44.0200	45.015000	43.4000	43.7600	+1.862%	1,962,287	+8.364%
2026-01-20	43.3800	44.250000	42.6500	42.9600	+0.304%	1,836,857	+10.382%
2026-01-16	43.1800	43.210000	42.4800	42.8300	+0.093%	1,338,068	+10.717%
2026-01-15	42.7400	43.140000	42.0550	42.7900	-1.835%	1,337,638	+10.820%
2026-01-14	42.9000	44.930000	42.9000	43.5900	+2.180%	3,066,458	+8.786%
2026-01-13	42.3000	43.200000	41.9000	42.6600	+1.838%	3,051,751	+11.158%
2026-01-12	42.0400	42.630000	41.5900	41.8900	-0.852%	1,646,638	+13.201%
2026-01-09	42.7700	43.120000	41.6400	42.2500	-0.424%	1,810,446	+12.237%
2026-01-08	40.0400	43.380000	39.8600	42.4300	+6.288%	2,311,983	+11.761%
2026-01-07	41.0200	41.050000	39.7200	39.9200	-3.107%	1,548,448	+18.788%
2026-01-06	41.5100	42.210000	40.9400	41.2000	-0.507%	1,563,402	+15.097%
2026-01-05	44.0000	44.200000	40.5000	41.4100	-4.497%	1,645,341	+14.513%
2026-01-02	42.3700	43.580000	41.8350	43.3600	+2.168%	1,697,426	+9.363%
2025-12-31	42.7500	42.825000	42.0900	42.4400	-0.818%	813,392	+11.734%
2025-12-30	42.6100	43.068200	42.5300	42.7900	+1.687%	852,411	+10.820%
2025-12-29	41.8300	42.339900	41.8250	42.0800	+1.276%	1,226,822	+12.690%
2025-12-26	41.8400	41.840000	41.0800	41.5500	-0.431%	696,840	+14.128%
2025-12-24	41.6400	41.850000	41.3100	41.7300	-0.024%	350,563	+13.635%
2025-12-23	42.0400	42.195000	41.1300	41.7400	-0.453%	1,042,551	+13.608%
2025-12-22	41.7300	42.730000	41.5750	41.9300	+1.995%	1,316,064	+13.093%
2025-12-19	40.9800	41.875600	40.9800	41.1100	+0.489%	2,967,872	+15.349%
2025-12-18	42.8400	42.855000	40.7000	40.9100	-4.971%	1,845,548	+15.913%
2025-12-17	41.9400	43.110000	41.7800	43.0500	+4.061%	1,570,225	+10.151%
2025-12-16	42.2600	42.600000	41.0200	41.3700	-4.258%	1,366,453	+14.624%
2025-12-15	44.3000	44.300000	42.5000	43.2100	-2.350%	1,351,030	+9.743%
2025-12-12	45.5300	45.701800	44.2050	44.2500	-1.426%	1,297,459	+7.164%
2025-12-11	44.9100	45.610000	44.6600	44.8900	-1.880%	1,746,600	+5.636%
2025-12-10	44.6200	46.080000	44.0000	45.7500	+2.717%	1,888,305	+3.650%
2025-12-09	44.3300	45.100000	44.3300	44.5400	+0.270%	1,146,981	+6.466%
2025-12-08	44.6100	45.540000	44.3500	44.4200	-1.769%	1,392,241	+6.754%
2025-12-05	44.5200	45.925000	44.4900	45.2200	+1.322%	1,388,133	+4.865%
2025-12-04	44.2800	44.730000	44.2600	44.6300	+0.790%	1,034,052	+6.251%
2025-12-03	43.3200	44.630000	43.1600	44.2800	+3.097%	1,151,497	+7.091%
2025-12-02	43.1900	43.470000	42.5500	42.9500	-1.287%	1,099,100	+10.407%
2025-12-01	42.4400	43.835000	42.2500	43.5100	+2.618%	1,355,892	+8.986%
2025-11-28	41.5800	42.670000	41.4650	42.4000	+1.752%	485,133	+11.840%
2025-11-26	41.3000	42.200000	41.2300	41.6700	+1.067%	1,203,633	+13.799%
2025-11-25	40.9200	41.300000	40.3000	41.2300	-0.218%	1,265,730	+15.013%
2025-11-24	40.7000	41.460000	40.0500	41.3200	+0.609%	2,012,374	+14.763%
2025-11-21	40.1500	41.529900	39.9300	41.0700	+1.508%	1,376,357	+15.461%
2025-11-20	41.1900	42.310000	40.3600	40.4600	-1.389%	1,752,658	+17.202%
2025-11-19	40.2000	41.110000	39.7000	41.0300	-0.316%	1,629,924	+15.574%
2025-11-18	39.7100	41.640000	39.5500	41.1600	+2.695%	1,495,930	+15.209%
2025-11-17	41.2700	41.670000	39.8800	40.0800	-3.259%	1,423,959	+18.313%
2025-11-14	40.3900	41.485000	40.3000	41.4300	+1.544%	1,811,585	+14.458%
2025-11-13	40.0500	41.330000	40.0100	40.8000	+2.307%	2,062,058	+16.225%
2025-11-12	40.0600	40.850000	39.7000	39.8800	-1.628%	2,013,267	+18.907%
2025-11-11	39.7700	40.930000	39.7400	40.5400	+2.477%	2,202,062	+16.971%
2025-11-10	39.5100	39.730000	38.8001	39.5600	+0.534%	1,640,147	+19.869%
2025-11-07	38.2900	39.445000	37.7400	39.3500	+3.716%	1,943,309	+20.508%
2025-11-06	37.8200	39.160000	37.8200	37.9400	+2.017%	2,099,461	+24.987%
2025-11-05	38.8200	39.080000	37.1400	37.1900	-4.026%	2,979,690	+27.507%
2025-11-04	38.9200	38.990000	38.2500	38.7500	-1.299%	2,134,186	+22.374%
2025-11-03	39.5000	39.890000	38.3800	39.2600	-0.507%	1,972,737	+20.785%
2025-10-31	39.4900	39.920000	39.2200	39.4600	+0.356%	1,278,823	+20.172%
2025-10-30	39.5900	40.540000	39.2550	39.3200	-0.957%	2,195,071	+20.600%
2025-10-29	39.2700	40.425000	39.2600	39.7000	+1.276%	2,549,541	+19.446%
2025-10-28	39.1700	39.310000	38.5600	39.2000	-0.583%	2,289,867	+20.969%
2025-10-27	39.9000	40.220000	38.9900	39.4300	+0.305%	2,360,403	+20.264%
2025-10-24	40.6800	40.750000	39.1550	39.3100	-2.914%	3,152,283	+20.631%
2025-10-23	41.0700	41.400000	39.7800	40.4900	+2.041%	4,646,905	+17.115%
2025-10-22	40.3500	41.850000	39.2300	39.6800	-9.633%	7,563,157	+19.506%
2025-10-21	43.4800	44.120000	43.2700	43.9100	+1.198%	2,616,062	+7.994%
2025-10-20	43.0700	43.821600	42.7100	43.3900	+0.884%	1,757,398	+9.288%
2025-10-17	42.8400	43.380000	42.4100	43.0100	+0.116%	1,582,603	+10.253%
2025-10-16	43.3100	43.635000	42.0800	42.9600	-0.417%	2,118,957	+10.382%
2025-10-15	43.4900	43.580000	42.7400	43.1400	+0.489%	1,693,228	+9.921%
2025-10-14	42.1700	43.880000	42.0700	42.9300	-1.288%	1,445,914	+10.459%
2025-10-13	42.8100	43.535800	42.3000	43.4900	+3.179%	1,132,617	+9.037%
2025-10-10	43.7800	44.410000	42.1200	42.1500	-5.599%	1,708,196	+12.503%
2025-10-09	45.7000	46.240000	44.3800	44.6500	-1.954%	1,852,331	+6.204%
2025-10-08	44.7500	45.709000	44.0800	45.5400	+2.869%	2,607,259	+4.128%
2025-10-07	44.8300	44.980000	43.3700	44.2700	-1.249%	1,445,905	+7.115%
2025-10-06	45.4100	45.610000	44.5900	44.8300	-0.422%	1,846,189	+5.777%
2025-10-03	43.8400	45.100000	43.6501	45.0200	+3.852%	1,404,634	+5.331%
2025-10-02	44.8500	45.150000	43.3100	43.3500	-4.008%	2,012,697	+9.389%
2025-10-01	44.3100	45.410000	44.0700	45.1600	+0.512%	1,639,691	+5.004%
2025-09-30	45.0000	45.235000	44.1500	44.9300	-1.534%	2,119,939	+5.542%
2025-09-29	48.4800	48.545000	45.3700	45.6300	-6.897%	2,746,522	+3.923%
2025-09-26	48.1700	49.850000	48.0900	49.0100	+1.977%	1,425,906	-3.244%
2025-09-25	47.0600	48.750000	46.9420	48.0600	+1.542%	2,057,984	-1.332%
2025-09-24	47.5700	48.350000	47.3100	47.3300	+1.111%	2,040,872	+0.190%
2025-09-23	46.2800	48.850000	46.1000	46.8100	+2.072%	1,641,177	+1.303%
2025-09-22	45.1600	45.930000	44.9100	45.8600	+0.947%	1,300,518	+3.402%
2025-09-19	47.1200	47.130000	45.1950	45.4300	-4.014%	2,693,477	+4.380%
2025-09-18	48.0200	48.020000	46.8600	47.3300	-0.358%	1,183,523	+0.190%
2025-09-17	47.6200	48.560000	47.3100	47.5000	-1.000%	1,957,213	-0.168%
2025-09-16	47.1900	48.020000	46.9300	47.9800	+3.205%	2,027,150	-1.167%
2025-09-15	47.9100	47.910000	46.3500	46.4900	-2.455%	1,734,203	+2.000%
2025-09-12	48.8300	49.205000	47.6300	47.6600	-1.914%	1,126,689	-0.504%
2025-09-11	48.6100	49.150000	48.2300	48.5900	-1.719%	1,031,757	-2.408%
2025-09-10	47.4000	49.450000	47.2500	49.4400	+4.613%	1,169,666	-4.086%
2025-09-09	48.0400	48.810000	47.2400	47.2600	-0.190%	644,733	+0.339%
2025-09-08	48.4500	48.555000	46.9000	47.3500	-1.845%	1,415,426	+0.148%
2025-09-05	48.9400	49.760000	47.5800	48.2400	-3.539%	1,805,960	-1.700%
2025-09-04	48.4800	50.260000	48.2700	50.0100	+2.207%	2,003,105	-5.179%
2025-09-03	50.3900	51.080000	48.7600	48.9300	-4.452%	1,308,968	-3.086%
2025-09-02	50.1600	51.220000	49.9800	51.2100	+1.688%	1,106,288	-7.401%
2025-08-29	50.1100	50.710000	50.0000	50.3600	+0.399%	875,561	-5.838%
2025-08-28	50.1400	50.340000	49.1100	50.1600	+0.541%	1,123,910	-5.463%
2025-08-27	48.4000	50.065000	48.3300	49.8900	+2.444%	1,450,812	-4.951%
2025-08-26	48.9500	49.300000	48.1850	48.7000	-1.397%	1,525,162	-2.628%
2025-08-25	48.3000	49.530000	48.0000	49.3900	+2.130%	1,406,766	-3.989%
2025-08-22	46.4000	48.660000	46.4000	48.3600	+4.359%	1,222,721	-1.944%
2025-08-21	46.2000	46.790000	46.0000	46.3400	+0.216%	1,480,971	+2.331%
2025-08-20	45.9900	46.460000	45.3700	46.2400	+0.544%	1,359,128	+2.552%
2025-08-19	46.6300	47.110000	45.7500	45.9900	-1.878%	1,231,316	+3.109%
2025-08-18	46.7500	46.965000	45.8900	46.8700	-0.064%	1,602,294	+1.173%
2025-08-15	47.4100	47.670000	46.7700	46.9000	-1.801%	1,344,862	+1.109%
2025-08-14	47.6100	47.810000	46.8650	47.7600	-0.459%	973,854	-0.712%
2025-08-13	47.2200	47.995000	47.0250	47.9800	+1.117%	1,242,987	-1.167%
2025-08-12	46.5400	47.920000	46.3900	47.4500	+2.639%	2,302,662	-0.063%
2025-08-11	46.7700	47.320000	45.8700	46.2300	-0.666%	1,537,351	+2.574%
2025-08-08	46.5500	47.335000	46.0450	46.5400	+0.998%	1,057,178	+1.891%
2025-08-07	47.3900	47.960000	45.8300	46.0800	-1.264%	1,789,818	+2.908%
2025-08-06	48.2700	48.980000	46.3200	46.6700	-2.364%	1,784,283	+1.607%
2025-08-05	47.9900	48.155000	47.0500	47.8000	+0.294%	2,388,388	-0.795%
2025-08-04	47.4300	48.190000	47.2700	47.6600	-0.335%	1,940,823	-0.504%
2025-08-01	49.3000	49.650000	47.5200	47.8200	-4.130%	1,894,984	-0.836%
2025-07-31	50.5800	51.389900	49.5300	49.8800	-2.635%	2,551,566	-4.932%
2025-07-30	52.1000	52.250000	50.5700	51.2300	-2.158%	1,598,395	-7.437%
2025-07-29	52.5300	52.700000	51.4800	52.3600	-0.362%	1,558,900	-9.435%
2025-07-28	51.6500	52.668400	51.4200	52.5500	+3.465%	1,396,621	-9.762%
2025-07-25	50.7300	51.335000	50.0450	50.7900	+0.276%	1,739,205	-6.635%
2025-07-24	50.1300	51.000000	49.6100	50.6500	+0.636%	2,954,608	-6.377%
2025-07-23	49.1300	50.520000	48.5500	50.3300	-1.159%	2,664,075	-5.782%
2025-07-22	50.0800	51.100000	50.0400	50.9200	+2.126%	2,610,873	-6.874%
2025-07-21	51.5900	51.680000	49.7900	49.8600	-2.883%	2,627,737	-4.894%
2025-07-18	52.6000	53.040000	51.2300	51.3400	-0.811%	1,933,477	-7.635%
2025-07-17	49.8800	51.920000	49.8800	51.7600	+3.334%	1,818,158	-8.385%
2025-07-16	50.9000	51.160000	49.5250	50.0900	-1.456%	1,797,673	-5.330%
2025-07-15	51.9600	52.309900	50.5200	50.8300	-1.910%	1,960,109	-6.709%
2025-07-14	52.0600	52.250000	51.1100	51.8200	-1.126%	1,327,243	-8.491%
2025-07-11	51.9600	52.920000	51.6250	52.4100	+0.692%	1,528,675	-9.521%
2025-07-10	50.8500	52.161600	50.1750	52.0500	+1.363%	1,365,149	-8.895%
2025-07-09	51.9300	52.620000	51.2400	51.3500	-1.910%	1,139,786	-7.653%
2025-07-08	49.2500	52.900000	49.1200	52.3500	+6.728%	2,787,378	-9.417%
2025-07-07	49.7800	50.930000	48.5800	49.0500	-2.814%	1,346,140	-3.323%
2025-07-03	50.6500	51.000000	50.2562	50.4700	-0.355%	655,820	-6.043%
2025-07-02	50.2300	50.770000	49.2000	50.6500	+2.323%	1,377,567	-6.377%
2025-07-01	47.7000	50.450000	47.3500	49.5000	+3.730%	1,839,522	-4.202%
2025-06-30	48.0100	48.210000	47.5700	47.7200	-1.037%	1,837,440	-0.629%
2025-06-27	48.4700	48.900000	47.7600	48.2200	-0.782%	1,846,320	-1.659%
2025-06-26	48.0000	49.130000	47.9400	48.6000	+1.695%	1,450,621	-2.428%
2025-06-25	48.2700	48.600000	47.7450	47.7900	-1.505%	1,504,058	-0.774%
2025-06-24	47.8700	49.260000	47.6000	48.5200	-1.101%	1,422,147	-2.267%
2025-06-23	52.1300	52.290000	48.9350	49.0600	-4.497%	1,860,374	-3.343%
2025-06-20	51.2100	51.710000	50.9600	51.3700	+0.587%	1,802,370	-7.689%
2025-06-18	51.3600	52.490000	50.8900	51.0700	-0.390%	1,502,760	-7.147%
2025-06-17	51.4900	52.075000	50.4800	51.2700	+1.384%	1,485,629	-7.509%
2025-06-16	50.5400	51.640000	49.9100	50.5700	-2.072%	2,242,122	-6.229%
2025-06-13	51.0400	51.800000	49.7800	51.6400	+4.323%	2,700,093	-8.172%
2025-06-12	48.1800	49.740000	47.8001	49.5000	+0.979%	2,011,015	-4.202%
2025-06-11	48.3900	49.629900	47.9000	49.0200	+2.274%	2,032,841	-3.264%
2025-06-10	47.5100	49.190000	47.3300	47.9300	+2.722%	1,419,783	-1.064%
2025-06-09	46.2700	47.140000	45.9250	46.6600	+1.900%	1,233,100	+1.629%
2025-06-06	45.6100	46.408700	45.3950	45.7900	+2.278%	1,023,097	+3.560%
2025-06-05	45.4100	45.470000	44.3907	44.7700	-0.533%	944,503	+5.919%
2025-06-04	45.7300	46.680000	44.9100	45.0100	-1.725%	1,316,960	+5.354%
2025-06-03	43.6100	46.090000	42.7900	45.8000	+5.263%	1,087,542	+3.537%
2025-06-02	44.4800	44.840000	43.1400	43.5100	+1.163%	1,681,431	+8.986%
2025-05-30	43.5000	43.700000	42.9000	43.0100	-2.339%	1,545,885	+10.253%
2025-05-29	44.1000	44.180000	43.4800	44.0400	+0.479%	1,331,786	+7.675%
2025-05-28	44.6400	44.670000	43.7400	43.8300	-0.747%	1,485,317	+8.191%
2025-05-27	43.9300	44.380000	43.0440	44.1600	+1.751%	864,867	+7.382%
2025-05-23	42.6600	43.620000	42.5000	43.4000	-0.459%	1,046,975	+9.263%
2025-05-22	42.9700	43.800000	42.4100	43.6000	+0.115%	1,473,043	+8.761%
2025-05-21	44.2100	44.210000	43.3600	43.5500	-1.649%	1,301,226	+8.886%
2025-05-20	44.1600	45.015000	44.1100	44.2800	-0.023%	1,394,939	+7.091%
2025-05-19	43.9900	44.400000	43.4400	44.2900	-0.561%	1,187,672	+7.067%
2025-05-16	44.6300	44.815000	43.9600	44.5400	-0.112%	1,064,458	+6.466%
2025-05-15	44.9100	44.910000	43.8400	44.5900	-2.833%	1,254,819	+6.347%
2025-05-14	45.6300	46.120000	45.4500	45.8900	-1.014%	1,944,931	+3.334%
2025-05-13	44.9400	46.770000	44.6200	46.3600	+3.737%	2,024,939	+2.286%
2025-05-12	46.0900	46.589500	44.3800	44.6900	+4.538%	1,801,460	+6.109%
2025-05-09	43.0600	43.530000	42.3500	42.7500	+0.187%	1,702,584	+10.924%
2025-05-08	40.8700	43.005000	40.8350	42.6700	+6.568%	3,045,921	+11.132%
2025-05-07	40.4800	40.549000	39.2650	40.0400	-0.719%	2,186,601	+18.432%
2025-05-06	40.3500	41.290000	39.8500	40.3300	+1.715%	1,993,974	+17.580%
2025-05-05	39.8600	40.180000	39.2600	39.6500	-3.505%	2,415,200	+19.596%
2025-05-02	41.3100	41.600000	40.3050	41.0900	+1.482%	1,536,679	+15.405%
2025-05-01	39.4900	41.190000	39.4900	40.4900	+2.403%	1,777,104	+17.115%
2025-04-30	40.2100	40.790000	38.9000	39.5400	-3.608%	2,819,362	+19.929%
2025-04-29	40.6300	41.800000	40.5200	41.0200	-1.252%	1,806,692	+15.602%
2025-04-28	41.1300	41.980000	41.0500	41.5400	+1.144%	1,708,206	+14.155%
2025-04-25	40.3900	41.370000	40.1000	41.0700	+0.785%	2,037,839	+15.461%
2025-04-24	43.2300	43.870000	40.3200	40.7500	-0.220%	4,983,527	+16.368%
2025-04-23	41.9000	42.820000	40.2900	40.8400	-0.439%	3,441,549	+16.112%
2025-04-22	40.9700	41.660000	40.1650	41.0200	+2.473%	1,543,813	+15.602%
2025-04-21	40.2800	40.330000	39.2305	40.0300	-3.472%	2,037,906	+18.461%
2025-04-17	40.9600	42.490000	40.7950	41.4700	+3.339%	2,576,941	+14.348%
2025-04-16	39.2500	40.870000	39.0150	40.1300	+3.030%	1,936,135	+18.166%
2025-04-15	38.8500	40.020000	38.6000	38.9500	-0.714%	2,072,187	+21.746%
2025-04-14	40.7000	41.030000	38.4600	39.2300	-0.457%	1,749,814	+20.877%
2025-04-11	37.9900	39.585000	36.5500	39.4100	+4.149%	2,304,039	+20.325%
2025-04-10	40.4500	40.460000	36.8605	37.8400	-10.965%	3,212,577	+25.317%
2025-04-09	35.5000	43.300000	35.1900	42.5000	+15.899%	4,463,584	+11.576%
2025-04-08	39.8200	40.160000	36.0750	36.6700	-4.331%	2,616,530	+29.316%
2025-04-07	36.5200	40.350000	35.6100	38.3300	-0.130%	4,005,945	+23.715%
2025-04-04	41.9700	42.700000	37.9800	38.3800	-13.888%	5,566,714	+23.554%
2025-04-03	48.2000	48.990000	44.3150	44.5700	-14.666%	3,834,490	+6.394%
2025-04-02	50.1500	52.310000	50.0300	52.2300	+2.191%	1,123,964	-9.209%
2025-04-01	50.8400	51.420000	50.2600	51.1100	+0.039%	908,742	-7.220%
2025-03-31	50.0000	51.470000	49.8550	51.0900	+1.148%	1,259,653	-7.183%
2025-03-28	50.8700	51.420000	49.6400	50.5100	-1.922%	1,478,806	-6.118%
2025-03-27	52.0400	52.270000	51.1900	51.5000	-1.417%	1,188,878	-7.922%
2025-03-26	52.9700	53.570000	52.1900	52.2400	-0.153%	1,430,935	-9.227%
2025-03-25	53.4200	53.840000	52.2900	52.3200	-1.227%	1,881,540	-9.365%
2025-03-24	51.8400	53.200000	51.7600	52.9700	+2.834%	1,344,294	-10.478%
2025-03-21	51.9900	52.160000	51.2100	51.5100	-1.529%	2,292,141	-7.940%
2025-03-20	51.9900	53.075000	51.9000	52.3100	-0.589%	1,594,874	-9.348%
2025-03-19	50.8400	53.200000	50.6150	52.6200	+4.074%	1,994,351	-9.882%
2025-03-18	51.2200	51.490000	50.1700	50.5600	+0.397%	1,534,435	-6.210%
2025-03-17	48.7600	50.530000	48.7600	50.3600	+3.579%	1,513,880	-5.838%
2025-03-14	47.3000	48.720000	47.0300	48.6200	+3.601%	1,274,169	-2.468%
2025-03-13	47.8700	49.090000	46.3300	46.9300	-2.796%	2,454,652	+1.044%
2025-03-12	47.2000	48.950000	46.7800	48.2800	+2.723%	2,130,988	-1.781%
2025-03-11	45.1100	47.320000	45.1100	47.0000	+4.398%	2,219,842	+0.894%
2025-03-10	45.2100	46.209200	44.4500	45.0200	-0.552%	1,754,231	+5.331%
2025-03-07	45.6700	47.220000	44.9300	45.2700	+1.072%	1,990,891	+4.749%
2025-03-06	45.7200	46.030000	44.3400	44.7900	-2.034%	1,725,807	+5.872%
2025-03-05	45.5100	45.980000	43.8900	45.7200	-1.529%	2,814,056	+3.718%
2025-03-04	46.8400	47.370000	45.2700	46.4300	-2.744%	2,662,090	+2.132%
2025-03-03	52.7800	52.860000	47.4400	47.7400	-8.789%	1,955,770	-0.670%
2025-02-28	52.0500	52.347400	51.0800	52.3400	-0.324%	980,260	-9.400%
2025-02-27	52.8700	53.525000	51.8100	52.5100	+0.729%	1,305,017	-9.693%
2025-02-26	52.8100	53.170000	51.5200	52.1300	-0.629%	2,216,989	-9.035%
2025-02-25	53.3100	54.090000	52.1700	52.4600	-1.760%	1,715,109	-9.607%
2025-02-24	54.0000	54.200000	53.1050	53.4000	+0.546%	1,406,727	-11.199%
2025-02-21	56.1300	56.205000	52.6100	53.1100	-5.967%	1,754,851	-10.714%
2025-02-20	56.4400	57.135000	55.5601	56.4800	-0.265%	1,339,898	-16.041%
2025-02-19	57.4300	59.220000	56.4300	56.6300	-2.024%	2,240,516	-16.263%
2025-02-18	57.6100	58.740000	56.5500	57.8000	+1.067%	1,191,001	-17.958%
2025-02-14	57.4000	58.790000	56.9500	57.1900	+0.123%	1,023,376	-17.083%
2025-02-13	56.2300	57.140000	55.8800	57.1200	+1.241%	618,115	-16.982%
2025-02-12	58.9100	59.100000	56.3300	56.4200	-4.969%	930,136	-15.952%
2025-02-11	59.6300	60.429900	59.2500	59.3700	+0.186%	944,707	-20.128%
2025-02-10	57.3900	59.460000	57.0283	59.2600	+4.552%	954,206	-19.980%
2025-02-07	56.6900	57.420000	56.4800	56.6800	+0.372%	648,095	-16.337%
2025-02-06	58.3400	58.352500	55.8457	56.4700	-2.588%	727,858	-16.026%
2025-02-05	58.2500	58.250000	57.3401	57.9700	-0.685%	785,532	-18.199%
2025-02-04	56.4100	58.560000	55.7100	58.3700	+1.442%	782,245	-18.760%
2025-02-03	57.8000	58.160000	56.2600	57.5400	-0.793%	834,964	-17.588%
2025-01-31	59.5200	59.520000	57.4300	58.0000	-2.586%	876,160	-18.241%
2025-01-30	60.5300	60.540000	59.2500	59.5400	-1.195%	703,980	-20.356%
2025-01-29	59.9400	60.520000	59.3900	60.2600	-0.033%	801,367	-21.308%
2025-01-28	60.2800	60.910000	59.2900	60.2800	+1.141%	1,206,168	-21.334%
2025-01-27	60.7800	61.980000	59.5400	59.6000	-2.487%	960,942	-20.436%
2025-01-24	62.4200	62.588700	60.7700	61.1200	-1.736%	1,088,568	-22.415%
2025-01-23	63.4100	63.680000	61.6700	62.2000	-1.332%	1,314,549	-23.762%
2025-01-22	62.5000	63.555000	62.0000	63.0400	+0.510%	970,948	-24.778%
2025-01-21	62.6700	63.070000	62.1425	62.7200	-1.647%	1,003,838	-24.394%
2025-01-17	63.0600	63.990000	62.6867	63.7700	+0.615%	918,349	-25.639%
2025-01-16	63.2600	63.769500	62.5400	63.3800	-0.377%	1,193,144	-25.181%
2025-01-15	63.1900	64.045000	62.7700	63.6200	+1.419%	1,411,397	-25.464%
2025-01-14	61.5300	63.090000	61.3600	62.7300	+1.243%	767,152	-24.406%
2025-01-13	61.7500	63.360000	61.5200	61.9600	+1.159%	1,232,473	-23.467%
2025-01-10	61.5400	62.520000	60.2200	61.2500	+1.947%	1,410,548	-22.580%
2025-01-08	59.1700	60.140000	59.1700	60.0800	+0.603%	940,317	-21.072%
2025-01-07	58.7100	60.070000	58.3900	59.7200	+2.348%	1,345,572	-20.596%
2025-01-06	59.7300	60.950000	58.1200	58.3500	-1.219%	1,177,256	-18.732%
2025-01-03	58.4600	59.285000	58.2200	59.0700	+1.705%	1,066,707	-19.722%
2025-01-02	57.2700	58.410000	56.8600	58.0800	+3.235%	880,372	-18.354%
2024-12-31	55.4700	56.660000	55.4700	56.2600	+1.607%	615,556	-15.713%
2024-12-30	54.7800	55.940000	54.2200	55.3700	+1.933%	720,224	-14.358%
2024-12-27	54.3800	54.790000	54.0450	54.3200	+0.240%	480,745	-12.703%
2024-12-26	54.1600	54.525000	53.4900	54.1900	+0.055%	593,588	-12.493%
2024-12-24	53.5400	54.420000	52.9100	54.1600	+1.499%	293,564	-12.445%
2024-12-23	53.1500	53.490000	52.4500	53.3600	+0.546%	986,273	-11.132%
2024-12-20	52.2200	53.595000	52.0056	53.0700	+0.913%	2,154,819	-10.646%
2024-12-19	54.5900	54.890000	52.5100	52.5900	-1.554%	1,145,873	-9.831%
2024-12-18	55.7100	56.140000	53.3600	53.4200	-4.076%	980,086	-11.232%
2024-12-17	55.4600	55.799900	54.2050	55.6900	-0.855%	842,776	-14.850%
2024-12-16	56.2300	56.510000	55.3700	56.1700	-0.917%	972,316	-15.578%
2024-12-13	56.9600	57.000000	56.3400	56.6900	-0.474%	826,335	-16.352%
2024-12-12	57.2300	57.500000	56.3450	56.9600	-0.749%	977,688	-16.749%
2024-12-11	56.6300	57.450000	55.8600	57.3900	+2.063%	712,606	-17.372%
2024-12-10	57.6200	57.620000	56.0300	56.2300	-0.319%	955,593	-15.668%
2024-12-09	56.2800	57.370000	55.6200	56.4100	+2.007%	1,179,071	-15.937%
2024-12-06	57.6800	57.680000	54.5600	55.3000	-4.819%	1,422,858	-14.250%
2024-12-05	58.0800	59.045000	57.9100	58.1000	+0.973%	1,019,407	-18.382%
2024-12-04	59.3200	59.350000	57.1200	57.5400	-3.180%	1,378,328	-17.588%
2024-12-03	59.8200	59.850000	58.5900	59.4300	+0.917%	910,348	-20.209%
2024-12-02	60.2000	60.315000	58.3300	58.8900	-1.866%	1,036,223	-19.477%
2024-11-29	59.8900	60.460000	59.7000	60.0100	+0.756%	577,422	-20.980%
2024-11-27	59.0600	60.170000	58.8100	59.5600	+1.206%	917,306	-20.383%
2024-11-26	59.1900	59.470500	58.3500	58.8500	-0.574%	921,149	-19.422%
2024-11-25	61.0600	61.194400	59.0300	59.1900	-2.824%	1,223,054	-19.885%
2024-11-22	59.9000	61.170000	59.7200	60.9100	+1.247%	1,433,656	-22.147%
2024-11-21	59.8700	60.690000	59.5800	60.1600	+1.656%	994,426	-21.177%
2024-11-20	57.8600	59.280000	57.8600	59.1800	+2.441%	950,351	-19.872%
2024-11-19	58.1100	58.870000	57.6300	57.7700	-1.785%	1,093,114	-17.916%
2024-11-18	58.2300	59.120000	57.9400	58.8200	+2.242%	922,666	-19.381%
2024-11-15	58.8100	59.210000	57.0173	57.5300	-2.475%	1,393,397	-17.573%
2024-11-14	58.6200	59.120000	57.7800	58.9900	+1.724%	1,636,578	-19.613%
2024-11-13	57.4500	58.600000	56.3800	57.9900	+1.310%	1,546,814	-18.227%
2024-11-12	57.2500	58.180000	57.1400	57.2400	-0.070%	1,303,652	-17.156%
2024-11-11	56.5300	57.300000	56.1800	57.2800	+1.237%	1,317,015	-17.214%
2024-11-08	56.3300	56.630000	55.4800	56.5800	+0.071%	920,817	-16.189%
2024-11-07	57.4100	57.710000	56.1500	56.5400	-1.447%	1,353,779	-16.130%
2024-11-06	55.2500	58.250000	54.6800	57.3700	+8.123%	2,160,042	-17.344%
2024-11-05	52.8300	53.410000	52.3400	53.0600	+0.473%	1,244,735	-10.629%
2024-11-04	52.1200	53.300000	51.8300	52.8100	+2.365%	1,275,549	-10.206%
2024-11-01	52.6300	53.540000	51.3100	51.5900	-0.998%	1,648,881	-8.083%
2024-10-31	52.1400	53.030000	51.8900	52.1100	+0.754%	2,387,972	-9.000%
2024-10-30	50.6100	51.920000	50.2100	51.7200	+2.436%	1,557,270	-8.314%
2024-10-29	50.7700	51.300000	50.0500	50.4900	-0.375%	1,267,144	-6.080%
2024-10-28	50.1900	50.990000	49.8300	50.6800	-2.219%	2,096,836	-6.433%
2024-10-25	53.1000	53.860000	50.0000	51.8300	-1.088%	5,035,348	-8.509%
2024-10-24	51.4400	52.480000	50.9600	52.4000	+3.231%	2,357,510	-9.504%
2024-10-23	50.9500	51.400000	49.3400	50.7600	+0.854%	3,503,132	-6.580%
2024-10-22	51.2300	51.385000	50.2700	50.3300	-0.945%	1,959,776	-5.782%
2024-10-21	52.3100	52.470000	50.7800	50.8100	-1.416%	1,120,172	-6.672%
2024-10-18	52.3000	52.605000	51.2300	51.5400	-1.754%	864,054	-7.994%
2024-10-17	51.7800	52.650000	51.3800	52.4600	+1.294%	1,000,016	-9.607%
2024-10-16	51.0500	52.130000	50.7500	51.7900	+2.231%	1,255,368	-8.438%
2024-10-15	51.6100	51.930000	50.6400	50.6600	-5.608%	1,780,999	-6.396%
2024-10-14	54.0300	54.510000	53.1241	53.6700	-1.973%	872,649	-11.645%
2024-10-11	53.7500	55.275000	53.7300	54.7500	+1.015%	1,212,632	-13.388%
2024-10-10	53.1500	54.320000	52.7400	54.2000	+2.168%	1,193,619	-12.509%
2024-10-09	52.3900	53.190000	52.0600	53.0500	-0.226%	956,792	-10.613%
2024-10-08	53.7300	53.915000	52.3800	53.1700	-3.380%	1,059,863	-10.814%
2024-10-07	54.2400	55.400000	54.1300	55.0300	+1.757%	2,271,310	-13.829%
2024-10-04	54.4300	54.720000	53.7600	54.0800	+1.217%	1,401,545	-12.315%
2024-10-03	51.2800	53.560000	50.8975	53.4300	+4.478%	1,485,137	-11.248%
2024-10-02	51.7600	52.035000	50.5100	51.1400	+1.287%	1,449,334	-7.274%
2024-10-01	48.6400	51.018000	48.4600	50.4900	+2.165%	1,506,541	-6.080%
2024-09-30	49.0100	49.746000	48.5548	49.4200	+0.122%	1,526,119	-4.047%
2024-09-27	48.3800	49.530000	48.1600	49.3600	+4.135%	1,682,602	-3.930%
2024-09-26	49.1500	49.970000	47.1500	47.4000	-6.250%	2,362,728	+0.042%
2024-09-25	51.5800	52.020000	50.3200	50.5600	-2.676%	1,081,037	-6.210%
2024-09-24	53.4400	53.680000	51.9400	51.9500	-1.104%	1,066,945	-8.720%
2024-09-23	52.2000	53.575000	51.9600	52.5300	+0.632%	1,160,556	-9.728%
2024-09-20	51.8900	52.325000	51.0000	52.2000	0.000%	2,052,821	-9.157%
2024-09-19	53.1800	53.650000	52.0300	52.2000	+0.967%	1,289,099	-9.157%
2024-09-18	52.0000	52.730000	51.1800	51.7000	-0.500%	1,108,446	-8.279%
2024-09-17	50.2600	52.180000	50.2600	51.9600	+3.095%	1,418,568	-8.737%
2024-09-16	50.4300	50.910000	49.7400	50.4000	+1.124%	2,079,289	-5.913%
2024-09-13	50.2900	51.370000	49.7900	49.8400	+0.362%	1,825,853	-4.856%
2024-09-12	49.5400	50.290000	48.6505	49.6600	+0.344%	1,493,729	-4.511%
2024-09-11	49.4900	49.780000	48.2200	49.4900	+0.569%	1,200,421	-4.183%
2024-09-10	50.1700	50.220000	48.8300	49.2100	-1.323%	1,783,136	-3.637%
2024-09-09	50.8800	50.880000	49.7000	49.8700	-1.559%	2,274,576	-4.913%
2024-09-06	51.4400	52.230000	50.1600	50.6600	-1.574%	1,576,624	-6.396%
2024-09-05	52.5200	52.530000	51.3000	51.4700	-1.076%	1,481,571	-7.869%
2024-09-04	53.5300	53.780000	51.7900	52.0300	-2.401%	1,836,620	-8.860%
2024-09-03	55.2900	55.310000	53.2100	53.3100	-6.012%	1,775,086	-11.049%
2024-08-30	57.2600	57.480000	56.0000	56.7200	-2.426%	1,161,435	-16.396%
2024-08-29	57.8300	58.600000	57.1350	58.1300	+1.395%	729,460	-18.424%
2024-08-28	56.5900	57.420000	56.2600	57.3300	+0.262%	1,027,235	-17.286%
2024-08-27	57.9400	57.940000	56.7600	57.1800	-1.634%	643,958	-17.069%
2024-08-26	58.4000	59.380000	57.8000	58.1300	+1.502%	1,052,729	-18.424%