Dark

MTDR
MATADOR RESOURCES COMPANY
stock NYSE

At Close

Dec 23, 2025 3:59:58 PM EST

41.76USD-0.405%(-0.17)1,042,551

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 22, 2025 8:52:30 AM EST

41.62USD-0.739%(-0.31)0

After-hours

Dec 23, 2025 4:08:30 PM EST

41.74USD-0.048%(-0.02)1,078

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-23	42.0400	42.1950	41.1300	41.7400	-0.453%	1,042,551	0.000%
2025-12-22	41.7300	42.7300	41.5750	41.9300	+1.995%	1,316,064	-0.453%
2025-12-19	40.9800	41.8756	40.9800	41.1100	+0.489%	2,967,872	+1.532%
2025-12-18	42.8400	42.8550	40.7000	40.9100	-4.971%	1,845,548	+2.029%
2025-12-17	41.9400	43.1100	41.7800	43.0500	+4.061%	1,570,225	-3.043%
2025-12-16	42.2600	42.6000	41.0200	41.3700	-4.258%	1,366,453	+0.894%
2025-12-15	44.3000	44.3000	42.5000	43.2100	-2.350%	1,351,030	-3.402%
2025-12-12	45.5300	45.7018	44.2050	44.2500	-1.426%	1,297,459	-5.672%
2025-12-11	44.9100	45.6100	44.6600	44.8900	-1.880%	1,746,600	-7.017%
2025-12-10	44.6200	46.0800	44.0000	45.7500	+2.717%	1,888,305	-8.765%
2025-12-09	44.3300	45.1000	44.3300	44.5400	+0.270%	1,146,981	-6.286%
2025-12-08	44.6100	45.5400	44.3500	44.4200	-1.769%	1,392,241	-6.033%
2025-12-05	44.5200	45.9250	44.4900	45.2200	+1.322%	1,388,133	-7.696%
2025-12-04	44.2800	44.7300	44.2600	44.6300	+0.790%	1,034,052	-6.475%
2025-12-03	43.3200	44.6300	43.1600	44.2800	+3.097%	1,151,497	-5.736%
2025-12-02	43.1900	43.4700	42.5500	42.9500	-1.287%	1,099,100	-2.817%
2025-12-01	42.4400	43.8350	42.2500	43.5100	+2.618%	1,355,892	-4.068%
2025-11-28	41.5800	42.6700	41.4650	42.4000	+1.752%	485,133	-1.557%
2025-11-26	41.3000	42.2000	41.2300	41.6700	+1.067%	1,203,633	+0.168%
2025-11-25	40.9200	41.3000	40.3000	41.2300	-0.218%	1,265,730	+1.237%
2025-11-24	40.7000	41.4600	40.0500	41.3200	+0.609%	2,012,374	+1.016%
2025-11-21	40.1500	41.5299	39.9300	41.0700	+1.508%	1,376,357	+1.631%
2025-11-20	41.1900	42.3100	40.3600	40.4600	-1.389%	1,752,658	+3.164%
2025-11-19	40.2000	41.1100	39.7000	41.0300	-0.316%	1,629,924	+1.730%
2025-11-18	39.7100	41.6400	39.5500	41.1600	+2.695%	1,495,930	+1.409%
2025-11-17	41.2700	41.6700	39.8800	40.0800	-3.259%	1,423,959	+4.142%
2025-11-14	40.3900	41.4850	40.3000	41.4300	+1.544%	1,811,585	+0.748%
2025-11-13	40.0500	41.3300	40.0100	40.8000	+2.307%	2,062,058	+2.304%
2025-11-12	40.0600	40.8500	39.7000	39.8800	-1.628%	2,013,267	+4.664%
2025-11-11	39.7700	40.9300	39.7400	40.5400	+2.477%	2,202,062	+2.960%
2025-11-10	39.5100	39.7300	38.8001	39.5600	+0.534%	1,640,147	+5.511%
2025-11-07	38.2900	39.4450	37.7400	39.3500	+3.716%	1,943,309	+6.074%
2025-11-06	37.8200	39.1600	37.8200	37.9400	+2.017%	2,099,461	+10.016%
2025-11-05	38.8200	39.0800	37.1400	37.1900	-4.026%	2,979,690	+12.234%
2025-11-04	38.9200	38.9900	38.2500	38.7500	-1.299%	2,134,186	+7.716%
2025-11-03	39.5000	39.8900	38.3800	39.2600	-0.507%	1,972,737	+6.317%
2025-10-31	39.4900	39.9200	39.2200	39.4600	+0.356%	1,278,823	+5.778%
2025-10-30	39.5900	40.5400	39.2550	39.3200	-0.957%	2,195,071	+6.155%
2025-10-29	39.2700	40.4250	39.2600	39.7000	+1.276%	2,549,541	+5.139%
2025-10-28	39.1700	39.3100	38.5600	39.2000	-0.583%	2,289,867	+6.480%
2025-10-27	39.9000	40.2200	38.9900	39.4300	+0.305%	2,360,403	+5.858%
2025-10-24	40.6800	40.7500	39.1550	39.3100	-2.914%	3,152,283	+6.182%
2025-10-23	41.0700	41.4000	39.7800	40.4900	+2.041%	4,646,905	+3.087%
2025-10-22	40.3500	41.8500	39.2300	39.6800	-9.633%	7,563,157	+5.192%
2025-10-21	43.4800	44.1200	43.2700	43.9100	+1.198%	2,616,062	-4.942%
2025-10-20	43.0700	43.8216	42.7100	43.3900	+0.884%	1,757,398	-3.803%
2025-10-17	42.8400	43.3800	42.4100	43.0100	+0.116%	1,582,603	-2.953%
2025-10-16	43.3100	43.6350	42.0800	42.9600	-0.417%	2,118,957	-2.840%
2025-10-15	43.4900	43.5800	42.7400	43.1400	+0.489%	1,693,228	-3.245%
2025-10-14	42.1700	43.8800	42.0700	42.9300	-1.288%	1,445,914	-2.772%
2025-10-13	42.8100	43.5358	42.3000	43.4900	+3.179%	1,132,617	-4.024%
2025-10-10	43.7800	44.4100	42.1200	42.1500	-5.599%	1,708,196	-0.973%
2025-10-09	45.7000	46.2400	44.3800	44.6500	-1.954%	1,852,331	-6.517%
2025-10-08	44.7500	45.7090	44.0800	45.5400	+2.869%	2,607,259	-8.344%
2025-10-07	44.8300	44.9800	43.3700	44.2700	-1.249%	1,445,905	-5.715%
2025-10-06	45.4100	45.6100	44.5900	44.8300	-0.422%	1,846,189	-6.893%
2025-10-03	43.8400	45.1000	43.6501	45.0200	+3.852%	1,404,634	-7.286%
2025-10-02	44.8500	45.1500	43.3100	43.3500	-4.008%	2,012,697	-3.714%
2025-10-01	44.3100	45.4100	44.0700	45.1600	+0.512%	1,639,691	-7.573%
2025-09-30	45.0000	45.2350	44.1500	44.9300	-1.534%	2,119,939	-7.100%
2025-09-29	48.4800	48.5450	45.3700	45.6300	-6.897%	2,746,522	-8.525%
2025-09-26	48.1700	49.8500	48.0900	49.0100	+1.977%	1,425,906	-14.834%
2025-09-25	47.0600	48.7500	46.9420	48.0600	+1.542%	2,057,984	-13.150%
2025-09-24	47.5700	48.3500	47.3100	47.3300	+1.111%	2,040,872	-11.811%
2025-09-23	46.2800	48.8500	46.1000	46.8100	+2.072%	1,641,177	-10.831%
2025-09-22	45.1600	45.9300	44.9100	45.8600	+0.947%	1,300,518	-8.984%
2025-09-19	47.1200	47.1300	45.1950	45.4300	-4.014%	2,693,477	-8.122%
2025-09-18	48.0200	48.0200	46.8600	47.3300	-0.358%	1,183,523	-11.811%
2025-09-17	47.6200	48.5600	47.3100	47.5000	-1.000%	1,957,213	-12.126%
2025-09-16	47.1900	48.0200	46.9300	47.9800	+3.205%	2,027,150	-13.005%
2025-09-15	47.9100	47.9100	46.3500	46.4900	-2.455%	1,734,203	-10.217%
2025-09-12	48.8300	49.2050	47.6300	47.6600	-1.914%	1,126,689	-12.421%
2025-09-11	48.6100	49.1500	48.2300	48.5900	-1.719%	1,031,757	-14.098%
2025-09-10	47.4000	49.4500	47.2500	49.4400	+4.613%	1,169,666	-15.574%
2025-09-09	48.0400	48.8100	47.2400	47.2600	-0.190%	644,733	-11.680%
2025-09-08	48.4500	48.5550	46.9000	47.3500	-1.845%	1,415,426	-11.848%
2025-09-05	48.9400	49.7600	47.5800	48.2400	-3.539%	1,805,960	-13.474%
2025-09-04	48.4800	50.2600	48.2700	50.0100	+2.207%	2,003,105	-16.537%
2025-09-03	50.3900	51.0800	48.7600	48.9300	-4.452%	1,308,968	-14.694%
2025-09-02	50.1600	51.2200	49.9800	51.2100	+1.688%	1,106,288	-18.492%
2025-08-29	50.1100	50.7100	50.0000	50.3600	+0.399%	875,561	-17.117%
2025-08-28	50.1400	50.3400	49.1100	50.1600	+0.541%	1,123,910	-16.786%
2025-08-27	48.4000	50.0650	48.3300	49.8900	+2.444%	1,450,812	-16.336%
2025-08-26	48.9500	49.3000	48.1850	48.7000	-1.397%	1,525,162	-14.292%
2025-08-25	48.3000	49.5300	48.0000	49.3900	+2.130%	1,406,766	-15.489%
2025-08-22	46.4000	48.6600	46.4000	48.3600	+4.359%	1,222,721	-13.689%
2025-08-21	46.2000	46.7900	46.0000	46.3400	+0.216%	1,480,971	-9.927%
2025-08-20	45.9900	46.4600	45.3700	46.2400	+0.544%	1,359,128	-9.732%
2025-08-19	46.6300	47.1100	45.7500	45.9900	-1.878%	1,231,316	-9.241%
2025-08-18	46.7500	46.9650	45.8900	46.8700	-0.064%	1,602,294	-10.945%
2025-08-15	47.4100	47.6700	46.7700	46.9000	-1.801%	1,344,862	-11.002%
2025-08-14	47.6100	47.8100	46.8650	47.7600	-0.459%	973,854	-12.605%
2025-08-13	47.2200	47.9950	47.0250	47.9800	+1.117%	1,242,987	-13.005%
2025-08-12	46.5400	47.9200	46.3900	47.4500	+2.639%	2,302,662	-12.034%
2025-08-11	46.7700	47.3200	45.8700	46.2300	-0.666%	1,537,351	-9.712%
2025-08-08	46.5500	47.3350	46.0450	46.5400	+0.998%	1,057,178	-10.314%
2025-08-07	47.3900	47.9600	45.8300	46.0800	-1.264%	1,789,818	-9.418%
2025-08-06	48.2700	48.9800	46.3200	46.6700	-2.364%	1,784,283	-10.564%
2025-08-05	47.9900	48.1550	47.0500	47.8000	+0.294%	2,388,388	-12.678%
2025-08-04	47.4300	48.1900	47.2700	47.6600	-0.335%	1,940,823	-12.421%
2025-08-01	49.3000	49.6500	47.5200	47.8200	-4.130%	1,894,984	-12.714%
2025-07-31	50.5800	51.3899	49.5300	49.8800	-2.635%	2,551,566	-16.319%
2025-07-30	52.1000	52.2500	50.5700	51.2300	-2.158%	1,598,395	-18.524%
2025-07-29	52.5300	52.7000	51.4800	52.3600	-0.362%	1,558,900	-20.283%
2025-07-28	51.6500	52.6684	51.4200	52.5500	+3.465%	1,396,621	-20.571%
2025-07-25	50.7300	51.3350	50.0450	50.7900	+0.276%	1,739,205	-17.818%
2025-07-24	50.1300	51.0000	49.6100	50.6500	+0.636%	2,954,608	-17.591%
2025-07-23	49.1300	50.5200	48.5500	50.3300	-1.159%	2,664,075	-17.067%
2025-07-22	50.0800	51.1000	50.0400	50.9200	+2.126%	2,610,873	-18.028%
2025-07-21	51.5900	51.6800	49.7900	49.8600	-2.883%	2,627,737	-16.286%
2025-07-18	52.6000	53.0400	51.2300	51.3400	-0.811%	1,933,477	-18.699%
2025-07-17	49.8800	51.9200	49.8800	51.7600	+3.334%	1,818,158	-19.359%
2025-07-16	50.9000	51.1600	49.5250	50.0900	-1.456%	1,797,673	-16.670%
2025-07-15	51.9600	52.3099	50.5200	50.8300	-1.910%	1,960,109	-17.883%
2025-07-14	52.0600	52.2500	51.1100	51.8200	-1.126%	1,327,243	-19.452%
2025-07-11	51.9600	52.9200	51.6250	52.4100	+0.692%	1,528,675	-20.359%
2025-07-10	50.8500	52.1616	50.1750	52.0500	+1.363%	1,365,149	-19.808%
2025-07-09	51.9300	52.6200	51.2400	51.3500	-1.910%	1,139,786	-18.715%
2025-07-08	49.2500	52.9000	49.1200	52.3500	+6.728%	2,787,378	-20.267%
2025-07-07	49.7800	50.9300	48.5800	49.0500	-2.814%	1,346,140	-14.903%
2025-07-03	50.6500	51.0000	50.2562	50.4700	-0.355%	655,820	-17.297%
2025-07-02	50.2300	50.7700	49.2000	50.6500	+2.323%	1,377,567	-17.591%
2025-07-01	47.7000	50.4500	47.3500	49.5000	+3.730%	1,839,522	-15.677%
2025-06-30	48.0100	48.2100	47.5700	47.7200	-1.037%	1,837,440	-12.531%
2025-06-27	48.4700	48.9000	47.7600	48.2200	-0.782%	1,846,320	-13.438%
2025-06-26	48.0000	49.1300	47.9400	48.6000	+1.695%	1,450,621	-14.115%
2025-06-25	48.2700	48.6000	47.7450	47.7900	-1.505%	1,504,058	-12.660%
2025-06-24	47.8700	49.2600	47.6000	48.5200	-1.101%	1,422,147	-13.974%
2025-06-23	52.1300	52.2900	48.9350	49.0600	-4.497%	1,860,374	-14.921%
2025-06-20	51.2100	51.7100	50.9600	51.3700	+0.587%	1,802,370	-18.746%
2025-06-18	51.3600	52.4900	50.8900	51.0700	-0.390%	1,502,760	-18.269%
2025-06-17	51.4900	52.0750	50.4800	51.2700	+1.384%	1,485,629	-18.588%
2025-06-16	50.5400	51.6400	49.9100	50.5700	-2.072%	2,242,122	-17.461%
2025-06-13	51.0400	51.8000	49.7800	51.6400	+4.323%	2,700,093	-19.171%
2025-06-12	48.1800	49.7400	47.8001	49.5000	+0.979%	2,011,015	-15.677%
2025-06-11	48.3900	49.6299	47.9000	49.0200	+2.274%	2,032,841	-14.851%
2025-06-10	47.5100	49.1900	47.3300	47.9300	+2.722%	1,419,783	-12.915%
2025-06-09	46.2700	47.1400	45.9250	46.6600	+1.900%	1,233,100	-10.544%
2025-06-06	45.6100	46.4087	45.3950	45.7900	+2.278%	1,023,097	-8.845%
2025-06-05	45.4100	45.4700	44.3907	44.7700	-0.533%	944,503	-6.768%
2025-06-04	45.7300	46.6800	44.9100	45.0100	-1.725%	1,316,960	-7.265%
2025-06-03	43.6100	46.0900	42.7900	45.8000	+5.263%	1,087,542	-8.865%
2025-06-02	44.4800	44.8400	43.1400	43.5100	+1.163%	1,681,431	-4.068%
2025-05-30	43.5000	43.7000	42.9000	43.0100	-2.339%	1,545,885	-2.953%
2025-05-29	44.1000	44.1800	43.4800	44.0400	+0.479%	1,331,786	-5.223%
2025-05-28	44.6400	44.6700	43.7400	43.8300	-0.747%	1,485,317	-4.768%
2025-05-27	43.9300	44.3800	43.0440	44.1600	+1.751%	864,867	-5.480%
2025-05-23	42.6600	43.6200	42.5000	43.4000	-0.459%	1,046,975	-3.825%
2025-05-22	42.9700	43.8000	42.4100	43.6000	+0.115%	1,473,043	-4.266%
2025-05-21	44.2100	44.2100	43.3600	43.5500	-1.649%	1,301,226	-4.156%
2025-05-20	44.1600	45.0150	44.1100	44.2800	-0.023%	1,394,939	-5.736%
2025-05-19	43.9900	44.4000	43.4400	44.2900	-0.561%	1,187,672	-5.758%
2025-05-16	44.6300	44.8150	43.9600	44.5400	-0.112%	1,064,458	-6.286%
2025-05-15	44.9100	44.9100	43.8400	44.5900	-2.833%	1,254,819	-6.392%
2025-05-14	45.6300	46.1200	45.4500	45.8900	-1.014%	1,944,931	-9.043%
2025-05-13	44.9400	46.7700	44.6200	46.3600	+3.737%	2,024,939	-9.965%
2025-05-12	46.0900	46.5895	44.3800	44.6900	+4.538%	1,801,460	-6.601%
2025-05-09	43.0600	43.5300	42.3500	42.7500	+0.187%	1,702,584	-2.363%
2025-05-08	40.8700	43.0050	40.8350	42.6700	+6.568%	3,045,921	-2.180%
2025-05-07	40.4800	40.5490	39.2650	40.0400	-0.719%	2,186,601	+4.246%
2025-05-06	40.3500	41.2900	39.8500	40.3300	+1.715%	1,993,974	+3.496%
2025-05-05	39.8600	40.1800	39.2600	39.6500	-3.505%	2,415,200	+5.271%
2025-05-02	41.3100	41.6000	40.3050	41.0900	+1.482%	1,536,679	+1.582%
2025-05-01	39.4900	41.1900	39.4900	40.4900	+2.403%	1,777,104	+3.087%
2025-04-30	40.2100	40.7900	38.9000	39.5400	-3.608%	2,819,362	+5.564%
2025-04-29	40.6300	41.8000	40.5200	41.0200	-1.252%	1,806,692	+1.755%
2025-04-28	41.1300	41.9800	41.0500	41.5400	+1.144%	1,708,206	+0.481%
2025-04-25	40.3900	41.3700	40.1000	41.0700	+0.785%	2,037,839	+1.631%
2025-04-24	43.2300	43.8700	40.3200	40.7500	-0.220%	4,983,527	+2.429%
2025-04-23	41.9000	42.8200	40.2900	40.8400	-0.439%	3,441,549	+2.204%
2025-04-22	40.9700	41.6600	40.1650	41.0200	+2.473%	1,543,813	+1.755%
2025-04-21	40.2800	40.3300	39.2305	40.0300	-3.472%	2,037,906	+4.272%
2025-04-17	40.9600	42.4900	40.7950	41.4700	+3.339%	2,576,941	+0.651%
2025-04-16	39.2500	40.8700	39.0150	40.1300	+3.030%	1,936,135	+4.012%
2025-04-15	38.8500	40.0200	38.6000	38.9500	-0.714%	2,072,187	+7.163%
2025-04-14	40.7000	41.0300	38.4600	39.2300	-0.457%	1,749,814	+6.398%
2025-04-11	37.9900	39.5850	36.5500	39.4100	+4.149%	2,304,039	+5.912%
2025-04-10	40.4500	40.4600	36.8605	37.8400	-10.965%	3,212,577	+10.307%
2025-04-09	35.5000	43.3000	35.1900	42.5000	+15.899%	4,463,584	-1.788%
2025-04-08	39.8200	40.1600	36.0750	36.6700	-4.331%	2,616,530	+13.826%
2025-04-07	36.5200	40.3500	35.6100	38.3300	-0.130%	4,005,945	+8.896%
2025-04-04	41.9700	42.7000	37.9800	38.3800	-13.888%	5,566,714	+8.755%
2025-04-03	48.2000	48.9900	44.3150	44.5700	-14.666%	3,834,490	-6.350%
2025-04-02	50.1500	52.3100	50.0300	52.2300	+2.191%	1,123,964	-20.084%
2025-04-01	50.8400	51.4200	50.2600	51.1100	+0.039%	908,742	-18.333%
2025-03-31	50.0000	51.4700	49.8550	51.0900	+1.148%	1,259,653	-18.301%
2025-03-28	50.8700	51.4200	49.6400	50.5100	-1.922%	1,478,806	-17.363%
2025-03-27	52.0400	52.2700	51.1900	51.5000	-1.417%	1,188,878	-18.951%
2025-03-26	52.9700	53.5700	52.1900	52.2400	-0.153%	1,430,935	-20.100%
2025-03-25	53.4200	53.8400	52.2900	52.3200	-1.227%	1,881,540	-20.222%
2025-03-24	51.8400	53.2000	51.7600	52.9700	+2.834%	1,344,294	-21.201%
2025-03-21	51.9900	52.1600	51.2100	51.5100	-1.529%	2,292,141	-18.967%
2025-03-20	51.9900	53.0750	51.9000	52.3100	-0.589%	1,594,874	-20.206%
2025-03-19	50.8400	53.2000	50.6150	52.6200	+4.074%	1,994,351	-20.677%
2025-03-18	51.2200	51.4900	50.1700	50.5600	+0.397%	1,534,435	-17.445%
2025-03-17	48.7600	50.5300	48.7600	50.3600	+3.579%	1,513,880	-17.117%
2025-03-14	47.3000	48.7200	47.0300	48.6200	+3.601%	1,274,169	-14.151%
2025-03-13	47.8700	49.0900	46.3300	46.9300	-2.796%	2,454,652	-11.059%
2025-03-12	47.2000	48.9500	46.7800	48.2800	+2.723%	2,130,988	-13.546%
2025-03-11	45.1100	47.3200	45.1100	47.0000	+4.398%	2,219,842	-11.191%
2025-03-10	45.2100	46.2092	44.4500	45.0200	-0.552%	1,754,231	-7.286%
2025-03-07	45.6700	47.2200	44.9300	45.2700	+1.072%	1,990,891	-7.798%
2025-03-06	45.7200	46.0300	44.3400	44.7900	-2.034%	1,725,807	-6.810%
2025-03-05	45.5100	45.9800	43.8900	45.7200	-1.529%	2,814,056	-8.705%
2025-03-04	46.8400	47.3700	45.2700	46.4300	-2.744%	2,662,090	-10.101%
2025-03-03	52.7800	52.8600	47.4400	47.7400	-8.789%	1,955,770	-12.568%
2025-02-28	52.0500	52.3474	51.0800	52.3400	-0.324%	980,260	-20.252%
2025-02-27	52.8700	53.5250	51.8100	52.5100	+0.729%	1,305,017	-20.510%
2025-02-26	52.8100	53.1700	51.5200	52.1300	-0.629%	2,216,989	-19.931%
2025-02-25	53.3100	54.0900	52.1700	52.4600	-1.760%	1,715,109	-20.435%
2025-02-24	54.0000	54.2000	53.1050	53.4000	+0.546%	1,406,727	-21.835%
2025-02-21	56.1300	56.2050	52.6100	53.1100	-5.967%	1,754,851	-21.408%
2025-02-20	56.4400	57.1350	55.5601	56.4800	-0.265%	1,339,898	-26.098%
2025-02-19	57.4300	59.2200	56.4300	56.6300	-2.024%	2,240,516	-26.293%
2025-02-18	57.6100	58.7400	56.5500	57.8000	+1.067%	1,191,001	-27.785%
2025-02-14	57.4000	58.7900	56.9500	57.1900	+0.123%	1,023,376	-27.015%
2025-02-13	56.2300	57.1400	55.8800	57.1200	+1.241%	618,115	-26.926%
2025-02-12	58.9100	59.1000	56.3300	56.4200	-4.969%	930,136	-26.019%
2025-02-11	59.6300	60.4299	59.2500	59.3700	+0.186%	944,707	-29.695%
2025-02-10	57.3900	59.4600	57.0283	59.2600	+4.552%	954,206	-29.565%
2025-02-07	56.6900	57.4200	56.4800	56.6800	+0.372%	648,095	-26.359%
2025-02-06	58.3400	58.3525	55.8457	56.4700	-2.588%	727,858	-26.085%
2025-02-05	58.2500	58.2500	57.3401	57.9700	-0.685%	785,532	-27.997%
2025-02-04	56.4100	58.5600	55.7100	58.3700	+1.442%	782,245	-28.491%
2025-02-03	57.8000	58.1600	56.2600	57.5400	-0.793%	834,964	-27.459%
2025-01-31	59.5200	59.5200	57.4300	58.0000	-2.586%	876,160	-28.034%
2025-01-30	60.5300	60.5400	59.2500	59.5400	-1.195%	703,980	-29.896%
2025-01-29	59.9400	60.5200	59.3900	60.2600	-0.033%	801,367	-30.733%
2025-01-28	60.2800	60.9100	59.2900	60.2800	+1.141%	1,206,168	-30.756%
2025-01-27	60.7800	61.9800	59.5400	59.6000	-2.487%	960,942	-29.966%
2025-01-24	62.4200	62.5887	60.7700	61.1200	-1.736%	1,088,568	-31.708%
2025-01-23	63.4100	63.6800	61.6700	62.2000	-1.332%	1,314,549	-32.894%
2025-01-22	62.5000	63.5550	62.0000	63.0400	+0.510%	970,948	-33.788%
2025-01-21	62.6700	63.0700	62.1425	62.7200	-1.647%	1,003,838	-33.450%
2025-01-17	63.0600	63.9900	62.6867	63.7700	+0.615%	918,349	-34.546%
2025-01-16	63.2600	63.7695	62.5400	63.3800	-0.377%	1,193,144	-34.143%
2025-01-15	63.1900	64.0450	62.7700	63.6200	+1.419%	1,411,397	-34.392%
2025-01-14	61.5300	63.0900	61.3600	62.7300	+1.243%	767,152	-33.461%
2025-01-13	61.7500	63.3600	61.5200	61.9600	+1.159%	1,232,473	-32.634%
2025-01-10	61.5400	62.5200	60.2200	61.2500	+1.947%	1,410,548	-31.853%
2025-01-08	59.1700	60.1400	59.1700	60.0800	+0.603%	940,317	-30.526%
2025-01-07	58.7100	60.0700	58.3900	59.7200	+2.348%	1,345,572	-30.107%
2025-01-06	59.7300	60.9500	58.1200	58.3500	-1.219%	1,177,256	-28.466%
2025-01-03	58.4600	59.2850	58.2200	59.0700	+1.705%	1,066,707	-29.338%
2025-01-02	57.2700	58.4100	56.8600	58.0800	+3.235%	880,372	-28.134%
2024-12-31	55.4700	56.6600	55.4700	56.2600	+1.607%	615,556	-25.809%
2024-12-30	54.7800	55.9400	54.2200	55.3700	+1.933%	720,224	-24.616%
2024-12-27	54.3800	54.7900	54.0450	54.3200	+0.240%	480,745	-23.159%
2024-12-26	54.1600	54.5250	53.4900	54.1900	+0.055%	593,588	-22.975%
2024-12-24	53.5400	54.4200	52.9100	54.1600	+1.499%	293,564	-22.932%
2024-12-23	53.1500	53.4900	52.4500	53.3600	+0.546%	986,273	-21.777%
2024-12-20	52.2200	53.5950	52.0056	53.0700	+0.913%	2,154,819	-21.349%
2024-12-19	54.5900	54.8900	52.5100	52.5900	-1.554%	1,145,873	-20.631%
2024-12-18	55.7100	56.1400	53.3600	53.4200	-4.076%	980,086	-21.864%
2024-12-17	55.4600	55.7999	54.2050	55.6900	-0.855%	842,776	-25.049%
2024-12-16	56.2300	56.5100	55.3700	56.1700	-0.917%	972,316	-25.690%
2024-12-13	56.9600	57.0000	56.3400	56.6900	-0.474%	826,335	-26.371%
2024-12-12	57.2300	57.5000	56.3450	56.9600	-0.749%	977,688	-26.721%
2024-12-11	56.6300	57.4500	55.8600	57.3900	+2.063%	712,606	-27.270%
2024-12-10	57.6200	57.6200	56.0300	56.2300	-0.319%	955,593	-25.769%
2024-12-09	56.2800	57.3700	55.6200	56.4100	+2.007%	1,179,071	-26.006%
2024-12-06	57.6800	57.6800	54.5600	55.3000	-4.819%	1,422,858	-24.521%
2024-12-05	58.0800	59.0450	57.9100	58.1000	+0.973%	1,019,407	-28.158%
2024-12-04	59.3200	59.3500	57.1200	57.5400	-3.180%	1,378,328	-27.459%
2024-12-03	59.8200	59.8500	58.5900	59.4300	+0.917%	910,348	-29.766%
2024-12-02	60.2000	60.3150	58.3300	58.8900	-1.866%	1,036,223	-29.122%
2024-11-29	59.8900	60.4600	59.7000	60.0100	+0.756%	577,422	-30.445%
2024-11-27	59.0600	60.1700	58.8100	59.5600	+1.206%	917,306	-29.919%
2024-11-26	59.1900	59.4705	58.3500	58.8500	-0.574%	921,149	-29.074%
2024-11-25	61.0600	61.1944	59.0300	59.1900	-2.824%	1,223,054	-29.481%
2024-11-22	59.9000	61.1700	59.7200	60.9100	+1.247%	1,433,656	-31.473%
2024-11-21	59.8700	60.6900	59.5800	60.1600	+1.656%	994,426	-30.618%
2024-11-20	57.8600	59.2800	57.8600	59.1800	+2.441%	950,351	-29.469%
2024-11-19	58.1100	58.8700	57.6300	57.7700	-1.785%	1,093,114	-27.748%
2024-11-18	58.2300	59.1200	57.9400	58.8200	+2.242%	922,666	-29.038%
2024-11-15	58.8100	59.2100	57.0173	57.5300	-2.475%	1,393,397	-27.447%
2024-11-14	58.6200	59.1200	57.7800	58.9900	+1.724%	1,636,578	-29.242%
2024-11-13	57.4500	58.6000	56.3800	57.9900	+1.310%	1,546,814	-28.022%
2024-11-12	57.2500	58.1800	57.1400	57.2400	-0.070%	1,303,652	-27.079%
2024-11-11	56.5300	57.3000	56.1800	57.2800	+1.237%	1,317,015	-27.130%
2024-11-08	56.3300	56.6300	55.4800	56.5800	+0.071%	920,817	-26.228%
2024-11-07	57.4100	57.7100	56.1500	56.5400	-1.447%	1,353,779	-26.176%
2024-11-06	55.2500	58.2500	54.6800	57.3700	+8.123%	2,160,042	-27.244%
2024-11-05	52.8300	53.4100	52.3400	53.0600	+0.473%	1,244,735	-21.334%
2024-11-04	52.1200	53.3000	51.8300	52.8100	+2.365%	1,275,549	-20.962%
2024-11-01	52.6300	53.5400	51.3100	51.5900	-0.998%	1,648,881	-19.093%
2024-10-31	52.1400	53.0300	51.8900	52.1100	+0.754%	2,387,972	-19.900%
2024-10-30	50.6100	51.9200	50.2100	51.7200	+2.436%	1,557,270	-19.296%
2024-10-29	50.7700	51.3000	50.0500	50.4900	-0.375%	1,267,144	-17.330%
2024-10-28	50.1900	50.9900	49.8300	50.6800	-2.219%	2,096,836	-17.640%
2024-10-25	53.1000	53.8600	50.0000	51.8300	-1.088%	5,035,348	-19.467%
2024-10-24	51.4400	52.4800	50.9600	52.4000	+3.231%	2,357,510	-20.344%
2024-10-23	50.9500	51.4000	49.3400	50.7600	+0.854%	3,503,132	-17.770%
2024-10-22	51.2300	51.3850	50.2700	50.3300	-0.945%	1,959,776	-17.067%
2024-10-21	52.3100	52.4700	50.7800	50.8100	-1.416%	1,120,172	-17.851%
2024-10-18	52.3000	52.6050	51.2300	51.5400	-1.754%	864,054	-19.014%
2024-10-17	51.7800	52.6500	51.3800	52.4600	+1.294%	1,000,016	-20.435%
2024-10-16	51.0500	52.1300	50.7500	51.7900	+2.231%	1,255,368	-19.405%
2024-10-15	51.6100	51.9300	50.6400	50.6600	-5.608%	1,780,999	-17.608%
2024-10-14	54.0300	54.5100	53.1241	53.6700	-1.973%	872,649	-22.228%
2024-10-11	53.7500	55.2750	53.7300	54.7500	+1.015%	1,212,632	-23.763%
2024-10-10	53.1500	54.3200	52.7400	54.2000	+2.168%	1,193,619	-22.989%
2024-10-09	52.3900	53.1900	52.0600	53.0500	-0.226%	956,792	-21.320%
2024-10-08	53.7300	53.9150	52.3800	53.1700	-3.380%	1,059,863	-21.497%
2024-10-07	54.2400	55.4000	54.1300	55.0300	+1.757%	2,271,310	-24.150%
2024-10-04	54.4300	54.7200	53.7600	54.0800	+1.217%	1,401,545	-22.818%
2024-10-03	51.2800	53.5600	50.8975	53.4300	+4.478%	1,485,137	-21.879%
2024-10-02	51.7600	52.0350	50.5100	51.1400	+1.287%	1,449,334	-18.381%
2024-10-01	48.6400	51.0180	48.4600	50.4900	+2.165%	1,506,541	-17.330%
2024-09-30	49.0100	49.7460	48.5548	49.4200	+0.122%	1,526,119	-15.540%
2024-09-27	48.3800	49.5300	48.1600	49.3600	+4.135%	1,682,602	-15.438%
2024-09-26	49.1500	49.9700	47.1500	47.4000	-6.250%	2,362,728	-11.941%
2024-09-25	51.5800	52.0200	50.3200	50.5600	-2.676%	1,081,037	-17.445%
2024-09-24	53.4400	53.6800	51.9400	51.9500	-1.104%	1,066,945	-19.654%
2024-09-23	52.2000	53.5750	51.9600	52.5300	+0.632%	1,160,556	-20.541%
2024-09-20	51.8900	52.3250	51.0000	52.2000	0.000%	2,052,821	-20.038%
2024-09-19	53.1800	53.6500	52.0300	52.2000	+0.967%	1,289,099	-20.038%
2024-09-18	52.0000	52.7300	51.1800	51.7000	-0.500%	1,108,446	-19.265%
2024-09-17	50.2600	52.1800	50.2600	51.9600	+3.095%	1,418,568	-19.669%
2024-09-16	50.4300	50.9100	49.7400	50.4000	+1.124%	2,079,289	-17.183%
2024-09-13	50.2900	51.3700	49.7900	49.8400	+0.362%	1,825,853	-16.252%
2024-09-12	49.5400	50.2900	48.6505	49.6600	+0.344%	1,493,729	-15.948%
2024-09-11	49.4900	49.7800	48.2200	49.4900	+0.569%	1,200,421	-15.660%
2024-09-10	50.1700	50.2200	48.8300	49.2100	-1.323%	1,783,136	-15.180%
2024-09-09	50.8800	50.8800	49.7000	49.8700	-1.559%	2,274,576	-16.302%
2024-09-06	51.4400	52.2300	50.1600	50.6600	-1.574%	1,576,624	-17.608%
2024-09-05	52.5200	52.5300	51.3000	51.4700	-1.076%	1,481,571	-18.904%
2024-09-04	53.5300	53.7800	51.7900	52.0300	-2.401%	1,836,620	-19.777%
2024-09-03	55.2900	55.3100	53.2100	53.3100	-6.012%	1,775,086	-21.703%
2024-08-30	57.2600	57.4800	56.0000	56.7200	-2.426%	1,161,435	-26.410%
2024-08-29	57.8300	58.6000	57.1350	58.1300	+1.395%	729,460	-28.195%
2024-08-28	56.5900	57.4200	56.2600	57.3300	+0.262%	1,027,235	-27.193%
2024-08-27	57.9400	57.9400	56.7600	57.1800	-1.634%	643,958	-27.002%
2024-08-26	58.4000	59.3800	57.8000	58.1300	+1.502%	1,052,729	-28.195%
2024-08-23	56.2400	57.4800	55.9400	57.2700	+2.708%	1,122,195	-27.117%
2024-08-22	55.9500	56.4700	55.4750	55.7600	-0.340%	819,014	-25.143%
2024-08-21	56.9700	56.9700	55.6500	55.9500	+0.036%	963,893	-25.398%
2024-08-20	56.8600	57.1100	55.2000	55.9300	-2.049%	1,051,815	-25.371%
2024-08-19	56.8500	57.8400	56.7500	57.1000	+1.044%	859,659	-26.900%
2024-08-16	56.6600	56.8750	55.9800	56.5100	-1.551%	860,354	-26.137%
2024-08-15	55.9200	57.5400	55.9200	57.4000	+3.200%	1,487,768	-27.282%
2024-08-14	55.9000	55.9800	55.0700	55.6200	-0.018%	1,701,123	-24.955%
2024-08-13	55.5200	55.9800	54.7800	55.6300	-0.785%	1,094,046	-24.969%
2024-08-12	56.0500	56.5900	55.5000	56.0700	+0.700%	1,187,954	-25.557%
2024-08-09	55.4800	56.3100	55.2500	55.6800	+0.360%	1,241,758	-25.036%
2024-08-08	54.3500	55.8900	54.3500	55.4800	+3.411%	1,205,972	-24.766%
2024-08-07	54.7000	55.7200	53.2100	53.6500	+0.846%	1,363,895	-22.199%
2024-08-06	53.1200	54.0850	52.6500	53.2000	+0.510%	1,497,189	-21.541%
2024-08-05	52.4000	53.2600	50.7900	52.9300	-3.023%	1,768,435	-21.141%
2024-08-02	57.8300	58.2100	53.7600	54.5800	-7.711%	2,129,004	-23.525%
2024-08-01	61.3900	61.8925	58.5600	59.1400	-3.806%	1,345,782	-29.422%
2024-07-31	61.6500	62.2100	61.1200	61.4800	+1.872%	1,455,459	-32.108%
2024-07-30	60.1300	60.8000	59.5800	60.3500	+0.349%	1,277,845	-30.837%
2024-07-29	61.8900	62.3500	59.3400	60.1400	-2.116%	1,974,887	-30.595%
2024-07-26	61.5900	61.8800	60.5800	61.4400	-0.405%	1,641,531	-32.064%
2024-07-25	61.9000	62.3400	60.6300	61.6900	+0.016%	1,968,574	-32.339%
2024-07-24	63.9200	64.2600	61.1100	61.6800	+1.248%	2,683,530	-32.328%
2024-07-23	62.5100	62.6800	60.8300	60.9200	-2.823%	1,749,816	-31.484%
2024-07-22	63.6300	63.8100	62.4100	62.6900	-2.139%	1,292,454	-33.418%
2024-07-19	64.8600	64.9450	63.7800	64.0600	-1.492%	1,489,217	-34.842%
2024-07-18	65.3600	66.0300	64.7500	65.0300	-0.291%	1,574,413	-35.814%
2024-07-17	65.5500	66.8900	64.7200	65.2200	+0.571%	1,861,322	-36.001%
2024-07-16	64.1200	65.0800	63.8600	64.8500	+0.605%	1,389,018	-35.636%
2024-07-15	62.5800	65.2200	62.2700	64.4600	+4.018%	2,171,137	-35.247%
2024-07-12	62.2500	62.3800	61.7400	61.9700	+0.519%	1,274,503	-32.645%
2024-07-11	60.2000	61.7600	60.0900	61.6500	+2.613%	1,602,745	-32.295%
2024-07-10	58.5200	60.1200	58.4950	60.0800	+2.631%	1,231,394	-30.526%
2024-07-09	58.2000	59.9299	58.0300	58.5400	-0.847%	1,556,745	-28.698%
2024-07-08	57.9000	59.1650	57.9000	59.0400	+1.443%	1,048,744	-29.302%
2024-07-05	60.1700	60.4500	57.7750	58.2000	-3.818%	1,832,999	-28.282%