Dark

MTDR
MATADOR RESOURCES COMPANY
stock NYSE

At Close

Jun 4, 2026 3:59:56 PM EDT

55.79USD-1.326%(-0.75)2,138,765

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 4, 2026 8:38:30 AM EDT

56.55USD+0.018%(+0.01)175

After-hours

Jun 4, 2026 4:10:30 PM EDT

55.75USD-0.072%(-0.04)332,829

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	55.5600	56.490000	55.2800	55.7900	-1.326%	2,138,765	0.000%
2026-06-03	56.5800	56.980000	55.9000	56.5400	+0.964%	2,527,178	-1.326%
2026-06-02	56.3000	56.700000	55.7108	56.0000	-0.125%	2,165,125	-0.375%
2026-06-01	55.1800	56.925000	55.0500	56.0700	+4.608%	1,336,599	-0.499%
2026-05-29	53.9500	54.030000	52.4550	53.6000	-0.427%	1,421,529	+4.086%
2026-05-28	53.8300	54.270000	52.8400	53.8300	+2.572%	1,831,657	+3.641%
2026-05-27	52.5300	53.530000	51.9300	52.4800	-2.417%	1,725,626	+6.307%
2026-05-26	55.3900	56.200000	53.7300	53.7800	-5.049%	1,240,464	+3.737%
2026-05-22	55.6800	57.143500	55.6800	56.6400	+0.981%	1,483,858	-1.501%
2026-05-21	60.3200	60.320000	55.8100	56.0900	-5.763%	4,487,275	-0.535%
2026-05-20	61.4500	62.400000	59.2700	59.5200	-3.549%	1,420,363	-6.267%
2026-05-19	61.8200	62.130000	60.6300	61.7100	+1.480%	1,289,683	-9.593%
2026-05-18	59.9100	61.520000	59.2648	60.8100	+0.779%	1,340,530	-8.255%
2026-05-15	58.7400	60.410000	58.2301	60.3400	+4.142%	1,505,279	-7.541%
2026-05-14	57.8800	58.140000	57.1200	57.9400	+1.099%	1,054,161	-3.711%
2026-05-13	56.7750	57.380000	55.7200	57.3100	+1.165%	1,456,375	-2.652%
2026-05-12	57.4900	57.610000	56.1000	56.6500	+0.568%	1,367,123	-1.518%
2026-05-11	56.2700	56.805000	55.8700	56.3300	+1.936%	1,275,427	-0.959%
2026-05-08	55.3700	56.055000	54.9000	55.2600	-0.558%	2,683,633	+0.959%
2026-05-07	58.2700	58.270000	54.1200	55.5700	-3.792%	2,854,091	+0.396%
2026-05-06	59.1900	60.252700	57.7200	57.7600	-8.215%	2,277,730	-3.411%
2026-05-05	62.8600	63.680000	62.4000	62.9300	-1.395%	1,175,720	-11.346%
2026-05-04	62.6300	63.880000	62.1050	63.8200	+2.341%	1,203,755	-12.582%
2026-05-01	62.7200	62.810000	60.8250	62.3600	-1.702%	1,081,243	-10.536%
2026-04-30	61.3600	63.480000	61.1000	63.4400	+0.859%	2,170,746	-12.059%
2026-04-29	62.3000	62.960000	61.5500	62.9000	+2.895%	1,525,318	-11.304%
2026-04-28	62.6300	62.700000	60.9400	61.1300	-0.098%	2,070,770	-8.735%
2026-04-27	61.1500	62.245000	61.0301	61.1900	+1.207%	975,542	-8.825%
2026-04-24	60.4000	61.490000	59.9032	60.4600	-0.999%	1,078,099	-7.724%
2026-04-23	61.3900	61.910000	60.3200	61.0700	+1.109%	1,758,360	-8.646%
2026-04-22	59.3900	60.775000	59.1800	60.4000	+2.425%	1,471,041	-7.632%
2026-04-21	56.7000	59.100000	56.0350	58.9700	+4.483%	1,851,837	-5.393%
2026-04-20	55.9700	56.950000	55.4400	56.4400	+1.511%	1,686,922	-1.152%
2026-04-17	55.2650	55.825000	52.7550	55.6000	-5.603%	3,537,088	+0.342%
2026-04-16	57.8400	58.960000	57.6000	58.9000	+3.207%	1,008,402	-5.280%
2026-04-15	57.0700	57.850000	56.3400	57.0700	-0.454%	1,086,091	-2.243%
2026-04-14	59.4300	59.467900	56.7300	57.3300	-4.941%	1,630,631	-2.686%
2026-04-13	60.9000	61.630000	59.8200	60.3100	+0.752%	1,116,339	-7.495%
2026-04-10	59.0400	60.385000	58.8500	59.8600	+0.167%	1,028,051	-6.799%
2026-04-09	60.3700	61.915000	59.1750	59.7600	-0.961%	2,228,689	-6.643%
2026-04-08	58.6800	60.539900	56.7629	60.3400	-6.435%	2,743,411	-7.541%
2026-04-07	64.1700	65.130000	63.7600	64.4900	+1.415%	1,299,546	-13.490%
2026-04-06	63.0800	63.810000	62.4300	63.5900	+1.097%	1,525,769	-12.266%
2026-04-02	63.8200	64.495000	61.8000	62.9000	+3.693%	1,783,291	-11.304%
2026-04-01	61.4900	62.595000	59.8500	60.6600	-3.989%	2,298,558	-8.028%
2026-03-31	64.9400	66.050000	61.8900	63.1800	-2.560%	2,339,079	-11.697%
2026-03-30	65.9000	66.838700	64.4400	64.8400	-0.932%	2,057,772	-13.957%
2026-03-27	64.8400	65.750000	64.2350	65.4500	+1.947%	2,658,048	-14.759%
2026-03-26	61.9500	64.475000	61.7500	64.2000	+5.160%	2,360,012	-13.100%
2026-03-25	60.1400	61.080000	60.1400	61.0500	+0.213%	1,180,007	-8.616%
2026-03-24	59.4600	61.480000	59.3000	60.9200	+3.517%	1,625,435	-8.421%
2026-03-23	56.8100	59.540000	56.5910	58.8500	+0.598%	1,551,601	-5.200%
2026-03-20	57.4700	59.495000	57.4301	58.5000	+2.506%	3,279,008	-4.632%
2026-03-19	58.0800	58.393600	56.5125	57.0700	-0.886%	2,507,580	-2.243%
2026-03-18	58.0100	58.510000	57.1100	57.5800	-0.069%	1,438,832	-3.109%
2026-03-17	57.0000	58.320000	56.8200	57.6200	+2.236%	1,398,494	-3.176%
2026-03-16	56.1800	57.290000	55.5900	56.3600	-1.348%	1,718,541	-1.011%
2026-03-13	55.4200	57.390000	54.7700	57.1300	+1.727%	1,168,579	-2.346%
2026-03-12	56.8400	57.500000	56.1000	56.1600	-0.142%	2,307,328	-0.659%
2026-03-11	54.9000	56.500000	54.5700	56.2400	+3.231%	1,780,782	-0.800%
2026-03-10	55.4100	56.000000	54.1500	54.4800	-2.974%	1,877,354	+2.405%
2026-03-09	57.0000	58.320000	55.3274	56.1500	-0.302%	3,216,743	-0.641%
2026-03-06	55.7800	56.550000	54.8200	56.3200	+2.381%	2,736,841	-0.941%
2026-03-05	53.9800	55.600000	53.9800	55.0100	+2.765%	2,129,819	+1.418%
2026-03-04	52.3000	53.930000	51.9400	53.5300	+0.056%	1,986,135	+4.222%
2026-03-03	54.8200	55.290000	52.7501	53.5000	-1.146%	2,095,789	+4.280%
2026-03-02	53.5400	54.250000	51.6550	54.1200	+5.292%	3,615,028	+3.086%
2026-02-27	50.2000	51.680000	49.6200	51.4000	+3.587%	2,236,598	+8.541%
2026-02-26	48.6000	50.405000	48.4638	49.6200	-0.261%	2,468,141	+12.435%
2026-02-25	50.1900	51.180000	48.0700	49.7500	-1.544%	2,303,563	+12.141%
2026-02-24	51.5300	51.530000	49.5500	50.5300	-1.231%	3,378,621	+10.410%
2026-02-23	52.4400	52.640000	50.7700	51.1600	-2.348%	1,537,229	+9.050%
2026-02-20	51.7700	52.410000	51.0400	52.3900	+0.615%	1,843,187	+6.490%
2026-02-19	50.4200	52.200000	50.2250	52.0700	+4.916%	3,157,792	+7.144%
2026-02-18	48.4300	49.780000	48.3850	49.6300	+4.727%	1,943,103	+12.412%
2026-02-17	48.2500	48.500000	46.2530	47.3900	-0.858%	1,162,563	+17.725%
2026-02-13	46.8700	48.470000	46.8400	47.8000	+2.050%	1,562,932	+16.715%
2026-02-12	48.3800	48.380000	45.5000	46.8400	-3.443%	1,814,301	+19.108%
2026-02-11	48.0000	48.630000	47.4850	48.5100	+3.389%	1,747,810	+15.007%
2026-02-10	47.7400	47.960000	46.6300	46.9200	-1.594%	1,254,921	+18.905%
2026-02-09	47.1300	47.828000	46.9000	47.6800	+0.697%	1,539,519	+17.009%
2026-02-06	45.9300	47.680000	45.8100	47.3500	+3.497%	1,531,220	+17.825%
2026-02-05	46.0400	46.520000	44.7200	45.7500	-2.577%	1,645,381	+21.945%
2026-02-04	45.0000	47.250000	44.9300	46.9600	+5.386%	2,066,211	+18.803%
2026-02-03	43.6800	44.720000	43.2000	44.5600	+2.038%	2,089,908	+25.202%
2026-02-02	43.7000	44.180000	42.8700	43.6700	-3.470%	1,835,283	+27.754%
2026-01-30	44.5500	45.350000	43.9701	45.2400	+1.027%	1,357,733	+23.320%
2026-01-29	45.3300	46.440000	44.5100	44.7800	+1.865%	2,383,846	+24.587%
2026-01-28	43.8800	44.390000	43.1600	43.9600	+1.431%	1,526,395	+26.911%
2026-01-27	42.3700	43.480000	42.3700	43.3400	+1.857%	1,401,594	+28.726%
2026-01-26	43.6200	43.620000	41.8850	42.5500	-0.908%	1,624,362	+31.116%
2026-01-23	44.0200	44.630000	42.6000	42.9400	-0.487%	1,585,885	+29.925%
2026-01-22	43.2800	43.631392	42.6400	43.1500	-1.394%	1,476,768	+29.293%
2026-01-21	44.0200	45.015000	43.4000	43.7600	+1.862%	1,962,287	+27.491%
2026-01-20	43.3800	44.250000	42.6500	42.9600	+0.304%	1,836,857	+29.865%
2026-01-16	43.1800	43.210000	42.4800	42.8300	+0.093%	1,338,068	+30.259%
2026-01-15	42.7400	43.140000	42.0550	42.7900	-1.835%	1,337,638	+30.381%
2026-01-14	42.9000	44.930000	42.9000	43.5900	+2.180%	3,066,458	+27.988%
2026-01-13	42.3000	43.200000	41.9000	42.6600	+1.838%	3,051,751	+30.778%
2026-01-12	42.0400	42.630000	41.5900	41.8900	-0.852%	1,646,638	+33.182%
2026-01-09	42.7700	43.120000	41.6400	42.2500	-0.424%	1,810,446	+32.047%
2026-01-08	40.0400	43.380000	39.8600	42.4300	+6.288%	2,311,983	+31.487%
2026-01-07	41.0200	41.050000	39.7200	39.9200	-3.107%	1,548,448	+39.755%
2026-01-06	41.5100	42.210000	40.9400	41.2000	-0.507%	1,563,402	+35.413%
2026-01-05	44.0000	44.200000	40.5000	41.4100	-4.497%	1,645,341	+34.726%
2026-01-02	42.3700	43.580000	41.8350	43.3600	+2.168%	1,697,426	+28.667%
2025-12-31	42.7500	42.825000	42.0900	42.4400	-0.818%	813,392	+31.456%
2025-12-30	42.6100	43.068200	42.5300	42.7900	+1.687%	852,411	+30.381%
2025-12-29	41.8300	42.339900	41.8250	42.0800	+1.276%	1,226,822	+32.581%
2025-12-26	41.8400	41.840000	41.0800	41.5500	-0.431%	696,840	+34.272%
2025-12-24	41.6400	41.850000	41.3100	41.7300	-0.024%	350,563	+33.693%
2025-12-23	42.0400	42.195000	41.1300	41.7400	-0.453%	1,042,551	+33.661%
2025-12-22	41.7300	42.730000	41.5750	41.9300	+1.995%	1,316,064	+33.055%
2025-12-19	40.9800	41.875600	40.9800	41.1100	+0.489%	2,967,872	+35.709%
2025-12-18	42.8400	42.855000	40.7000	40.9100	-4.971%	1,845,548	+36.373%
2025-12-17	41.9400	43.110000	41.7800	43.0500	+4.061%	1,570,225	+29.593%
2025-12-16	42.2600	42.600000	41.0200	41.3700	-4.258%	1,366,453	+34.856%
2025-12-15	44.3000	44.300000	42.5000	43.2100	-2.350%	1,351,030	+29.114%
2025-12-12	45.5300	45.701800	44.2050	44.2500	-1.426%	1,297,459	+26.079%
2025-12-11	44.9100	45.610000	44.6600	44.8900	-1.880%	1,746,600	+24.282%
2025-12-10	44.6200	46.080000	44.0000	45.7500	+2.717%	1,888,305	+21.945%
2025-12-09	44.3300	45.100000	44.3300	44.5400	+0.270%	1,146,981	+25.258%
2025-12-08	44.6100	45.540000	44.3500	44.4200	-1.769%	1,392,241	+25.597%
2025-12-05	44.5200	45.925000	44.4900	45.2200	+1.322%	1,388,133	+23.375%
2025-12-04	44.2800	44.730000	44.2600	44.6300	+0.790%	1,034,052	+25.006%
2025-12-03	43.3200	44.630000	43.1600	44.2800	+3.097%	1,151,497	+25.994%
2025-12-02	43.1900	43.470000	42.5500	42.9500	-1.287%	1,099,100	+29.895%
2025-12-01	42.4400	43.835000	42.2500	43.5100	+2.618%	1,355,892	+28.223%
2025-11-28	41.5800	42.670000	41.4650	42.4000	+1.752%	485,133	+31.580%
2025-11-26	41.3000	42.200000	41.2300	41.6700	+1.067%	1,203,633	+33.885%
2025-11-25	40.9200	41.300000	40.3000	41.2300	-0.218%	1,265,730	+35.314%
2025-11-24	40.7000	41.460000	40.0500	41.3200	+0.609%	2,012,374	+35.019%
2025-11-21	40.1500	41.529900	39.9300	41.0700	+1.508%	1,376,357	+35.841%
2025-11-20	41.1900	42.310000	40.3600	40.4600	-1.389%	1,752,658	+37.889%
2025-11-19	40.2000	41.110000	39.7000	41.0300	-0.316%	1,629,924	+35.974%
2025-11-18	39.7100	41.640000	39.5500	41.1600	+2.695%	1,495,930	+35.544%
2025-11-17	41.2700	41.670000	39.8800	40.0800	-3.259%	1,423,959	+39.197%
2025-11-14	40.3900	41.485000	40.3000	41.4300	+1.544%	1,811,585	+34.661%
2025-11-13	40.0500	41.330000	40.0100	40.8000	+2.307%	2,062,058	+36.740%
2025-11-12	40.0600	40.850000	39.7000	39.8800	-1.628%	2,013,267	+39.895%
2025-11-11	39.7700	40.930000	39.7400	40.5400	+2.477%	2,202,062	+37.617%
2025-11-10	39.5100	39.730000	38.8001	39.5600	+0.534%	1,640,147	+41.026%
2025-11-07	38.2900	39.445000	37.7400	39.3500	+3.716%	1,943,309	+41.779%
2025-11-06	37.8200	39.160000	37.8200	37.9400	+2.017%	2,099,461	+47.048%
2025-11-05	38.8200	39.080000	37.1400	37.1900	-4.026%	2,979,690	+50.013%
2025-11-04	38.9200	38.990000	38.2500	38.7500	-1.299%	2,134,186	+43.974%
2025-11-03	39.5000	39.890000	38.3800	39.2600	-0.507%	1,972,737	+42.104%
2025-10-31	39.4900	39.920000	39.2200	39.4600	+0.356%	1,278,823	+41.384%
2025-10-30	39.5900	40.540000	39.2550	39.3200	-0.957%	2,195,071	+41.887%
2025-10-29	39.2700	40.425000	39.2600	39.7000	+1.276%	2,549,541	+40.529%
2025-10-28	39.1700	39.310000	38.5600	39.2000	-0.583%	2,289,867	+42.321%
2025-10-27	39.9000	40.220000	38.9900	39.4300	+0.305%	2,360,403	+41.491%
2025-10-24	40.6800	40.750000	39.1550	39.3100	-2.914%	3,152,283	+41.923%
2025-10-23	41.0700	41.400000	39.7800	40.4900	+2.041%	4,646,905	+37.787%
2025-10-22	40.3500	41.850000	39.2300	39.6800	-9.633%	7,563,157	+40.600%
2025-10-21	43.4800	44.120000	43.2700	43.9100	+1.198%	2,616,062	+27.055%
2025-10-20	43.0700	43.821600	42.7100	43.3900	+0.884%	1,757,398	+28.578%
2025-10-17	42.8400	43.380000	42.4100	43.0100	+0.116%	1,582,603	+29.714%
2025-10-16	43.3100	43.635000	42.0800	42.9600	-0.417%	2,118,957	+29.865%
2025-10-15	43.4900	43.580000	42.7400	43.1400	+0.489%	1,693,228	+29.323%
2025-10-14	42.1700	43.880000	42.0700	42.9300	-1.288%	1,445,914	+29.956%
2025-10-13	42.8100	43.535800	42.3000	43.4900	+3.179%	1,132,617	+28.282%
2025-10-10	43.7800	44.410000	42.1200	42.1500	-5.599%	1,708,196	+32.361%
2025-10-09	45.7000	46.240000	44.3800	44.6500	-1.954%	1,852,331	+24.950%
2025-10-08	44.7500	45.709000	44.0800	45.5400	+2.869%	2,607,259	+22.508%
2025-10-07	44.8300	44.980000	43.3700	44.2700	-1.249%	1,445,905	+26.022%
2025-10-06	45.4100	45.610000	44.5900	44.8300	-0.422%	1,846,189	+24.448%
2025-10-03	43.8400	45.100000	43.6501	45.0200	+3.852%	1,404,634	+23.923%
2025-10-02	44.8500	45.150000	43.3100	43.3500	-4.008%	2,012,697	+28.697%
2025-10-01	44.3100	45.410000	44.0700	45.1600	+0.512%	1,639,691	+23.539%
2025-09-30	45.0000	45.235000	44.1500	44.9300	-1.534%	2,119,939	+24.171%
2025-09-29	48.4800	48.545000	45.3700	45.6300	-6.897%	2,746,522	+22.266%
2025-09-26	48.1700	49.850000	48.0900	49.0100	+1.977%	1,425,906	+13.834%
2025-09-25	47.0600	48.750000	46.9420	48.0600	+1.542%	2,057,984	+16.084%
2025-09-24	47.5700	48.350000	47.3100	47.3300	+1.111%	2,040,872	+17.874%
2025-09-23	46.2800	48.850000	46.1000	46.8100	+2.072%	1,641,177	+19.184%
2025-09-22	45.1600	45.930000	44.9100	45.8600	+0.947%	1,300,518	+21.653%
2025-09-19	47.1200	47.130000	45.1950	45.4300	-4.014%	2,693,477	+22.804%
2025-09-18	48.0200	48.020000	46.8600	47.3300	-0.358%	1,183,523	+17.874%
2025-09-17	47.6200	48.560000	47.3100	47.5000	-1.000%	1,957,213	+17.453%
2025-09-16	47.1900	48.020000	46.9300	47.9800	+3.205%	2,027,150	+16.278%
2025-09-15	47.9100	47.910000	46.3500	46.4900	-2.455%	1,734,203	+20.004%
2025-09-12	48.8300	49.205000	47.6300	47.6600	-1.914%	1,126,689	+17.058%
2025-09-11	48.6100	49.150000	48.2300	48.5900	-1.719%	1,031,757	+14.818%
2025-09-10	47.4000	49.450000	47.2500	49.4400	+4.613%	1,169,666	+12.844%
2025-09-09	48.0400	48.810000	47.2400	47.2600	-0.190%	644,733	+18.049%
2025-09-08	48.4500	48.555000	46.9000	47.3500	-1.845%	1,415,426	+17.825%
2025-09-05	48.9400	49.760000	47.5800	48.2400	-3.539%	1,805,960	+15.651%
2025-09-04	48.4800	50.260000	48.2700	50.0100	+2.207%	2,003,105	+11.558%
2025-09-03	50.3900	51.080000	48.7600	48.9300	-4.452%	1,308,968	+14.020%
2025-09-02	50.1600	51.220000	49.9800	51.2100	+1.688%	1,106,288	+8.944%
2025-08-29	50.1100	50.710000	50.0000	50.3600	+0.399%	875,561	+10.782%
2025-08-28	50.1400	50.340000	49.1100	50.1600	+0.541%	1,123,910	+11.224%
2025-08-27	48.4000	50.065000	48.3300	49.8900	+2.444%	1,450,812	+11.826%
2025-08-26	48.9500	49.300000	48.1850	48.7000	-1.397%	1,525,162	+14.559%
2025-08-25	48.3000	49.530000	48.0000	49.3900	+2.130%	1,406,766	+12.958%
2025-08-22	46.4000	48.660000	46.4000	48.3600	+4.359%	1,222,721	+15.364%
2025-08-21	46.2000	46.790000	46.0000	46.3400	+0.216%	1,480,971	+20.393%
2025-08-20	45.9900	46.460000	45.3700	46.2400	+0.544%	1,359,128	+20.653%
2025-08-19	46.6300	47.110000	45.7500	45.9900	-1.878%	1,231,316	+21.309%
2025-08-18	46.7500	46.965000	45.8900	46.8700	-0.064%	1,602,294	+19.031%
2025-08-15	47.4100	47.670000	46.7700	46.9000	-1.801%	1,344,862	+18.955%
2025-08-14	47.6100	47.810000	46.8650	47.7600	-0.459%	973,854	+16.813%
2025-08-13	47.2200	47.995000	47.0250	47.9800	+1.117%	1,242,987	+16.278%
2025-08-12	46.5400	47.920000	46.3900	47.4500	+2.639%	2,302,662	+17.576%
2025-08-11	46.7700	47.320000	45.8700	46.2300	-0.666%	1,537,351	+20.679%
2025-08-08	46.5500	47.335000	46.0450	46.5400	+0.998%	1,057,178	+19.875%
2025-08-07	47.3900	47.960000	45.8300	46.0800	-1.264%	1,789,818	+21.072%
2025-08-06	48.2700	48.980000	46.3200	46.6700	-2.364%	1,784,283	+19.541%
2025-08-05	47.9900	48.155000	47.0500	47.8000	+0.294%	2,388,388	+16.715%
2025-08-04	47.4300	48.190000	47.2700	47.6600	-0.335%	1,940,823	+17.058%
2025-08-01	49.3000	49.650000	47.5200	47.8200	-4.130%	1,894,984	+16.667%
2025-07-31	50.5800	51.389900	49.5300	49.8800	-2.635%	2,551,566	+11.848%
2025-07-30	52.1000	52.250000	50.5700	51.2300	-2.158%	1,598,395	+8.901%
2025-07-29	52.5300	52.700000	51.4800	52.3600	-0.362%	1,558,900	+6.551%
2025-07-28	51.6500	52.668400	51.4200	52.5500	+3.465%	1,396,621	+6.166%
2025-07-25	50.7300	51.335000	50.0450	50.7900	+0.276%	1,739,205	+9.844%
2025-07-24	50.1300	51.000000	49.6100	50.6500	+0.636%	2,954,608	+10.148%
2025-07-23	49.1300	50.520000	48.5500	50.3300	-1.159%	2,664,075	+10.848%
2025-07-22	50.0800	51.100000	50.0400	50.9200	+2.126%	2,610,873	+9.564%
2025-07-21	51.5900	51.680000	49.7900	49.8600	-2.883%	2,627,737	+11.893%
2025-07-18	52.6000	53.040000	51.2300	51.3400	-0.811%	1,933,477	+8.668%
2025-07-17	49.8800	51.920000	49.8800	51.7600	+3.334%	1,818,158	+7.786%
2025-07-16	50.9000	51.160000	49.5250	50.0900	-1.456%	1,797,673	+11.380%
2025-07-15	51.9600	52.309900	50.5200	50.8300	-1.910%	1,960,109	+9.758%
2025-07-14	52.0600	52.250000	51.1100	51.8200	-1.126%	1,327,243	+7.661%
2025-07-11	51.9600	52.920000	51.6250	52.4100	+0.692%	1,528,675	+6.449%
2025-07-10	50.8500	52.161600	50.1750	52.0500	+1.363%	1,365,149	+7.185%
2025-07-09	51.9300	52.620000	51.2400	51.3500	-1.910%	1,139,786	+8.647%
2025-07-08	49.2500	52.900000	49.1200	52.3500	+6.728%	2,787,378	+6.571%
2025-07-07	49.7800	50.930000	48.5800	49.0500	-2.814%	1,346,140	+13.741%
2025-07-03	50.6500	51.000000	50.2562	50.4700	-0.355%	655,820	+10.541%
2025-07-02	50.2300	50.770000	49.2000	50.6500	+2.323%	1,377,567	+10.148%
2025-07-01	47.7000	50.450000	47.3500	49.5000	+3.730%	1,839,522	+12.707%
2025-06-30	48.0100	48.210000	47.5700	47.7200	-1.037%	1,837,440	+16.911%
2025-06-27	48.4700	48.900000	47.7600	48.2200	-0.782%	1,846,320	+15.699%
2025-06-26	48.0000	49.130000	47.9400	48.6000	+1.695%	1,450,621	+14.794%
2025-06-25	48.2700	48.600000	47.7450	47.7900	-1.505%	1,504,058	+16.740%
2025-06-24	47.8700	49.260000	47.6000	48.5200	-1.101%	1,422,147	+14.984%
2025-06-23	52.1300	52.290000	48.9350	49.0600	-4.497%	1,860,374	+13.718%
2025-06-20	51.2100	51.710000	50.9600	51.3700	+0.587%	1,802,370	+8.604%
2025-06-18	51.3600	52.490000	50.8900	51.0700	-0.390%	1,502,760	+9.242%
2025-06-17	51.4900	52.075000	50.4800	51.2700	+1.384%	1,485,629	+8.816%
2025-06-16	50.5400	51.640000	49.9100	50.5700	-2.072%	2,242,122	+10.322%
2025-06-13	51.0400	51.800000	49.7800	51.6400	+4.323%	2,700,093	+8.036%
2025-06-12	48.1800	49.740000	47.8001	49.5000	+0.979%	2,011,015	+12.707%
2025-06-11	48.3900	49.629900	47.9000	49.0200	+2.274%	2,032,841	+13.811%
2025-06-10	47.5100	49.190000	47.3300	47.9300	+2.722%	1,419,783	+16.399%
2025-06-09	46.2700	47.140000	45.9250	46.6600	+1.900%	1,233,100	+19.567%
2025-06-06	45.6100	46.408700	45.3950	45.7900	+2.278%	1,023,097	+21.839%
2025-06-05	45.4100	45.470000	44.3907	44.7700	-0.533%	944,503	+24.615%
2025-06-04	45.7300	46.680000	44.9100	45.0100	-1.725%	1,316,960	+23.950%
2025-06-03	43.6100	46.090000	42.7900	45.8000	+5.263%	1,087,542	+21.812%
2025-06-02	44.4800	44.840000	43.1400	43.5100	+1.163%	1,681,431	+28.223%
2025-05-30	43.5000	43.700000	42.9000	43.0100	-2.339%	1,545,885	+29.714%
2025-05-29	44.1000	44.180000	43.4800	44.0400	+0.479%	1,331,786	+26.680%
2025-05-28	44.6400	44.670000	43.7400	43.8300	-0.747%	1,485,317	+27.287%
2025-05-27	43.9300	44.380000	43.0440	44.1600	+1.751%	864,867	+26.336%
2025-05-23	42.6600	43.620000	42.5000	43.4000	-0.459%	1,046,975	+28.548%
2025-05-22	42.9700	43.800000	42.4100	43.6000	+0.115%	1,473,043	+27.959%
2025-05-21	44.2100	44.210000	43.3600	43.5500	-1.649%	1,301,226	+28.106%
2025-05-20	44.1600	45.015000	44.1100	44.2800	-0.023%	1,394,939	+25.994%
2025-05-19	43.9900	44.400000	43.4400	44.2900	-0.561%	1,187,672	+25.965%
2025-05-16	44.6300	44.815000	43.9600	44.5400	-0.112%	1,064,458	+25.258%
2025-05-15	44.9100	44.910000	43.8400	44.5900	-2.833%	1,254,819	+25.118%
2025-05-14	45.6300	46.120000	45.4500	45.8900	-1.014%	1,944,931	+21.573%
2025-05-13	44.9400	46.770000	44.6200	46.3600	+3.737%	2,024,939	+20.341%
2025-05-12	46.0900	46.589500	44.3800	44.6900	+4.538%	1,801,460	+24.838%
2025-05-09	43.0600	43.530000	42.3500	42.7500	+0.187%	1,702,584	+30.503%
2025-05-08	40.8700	43.005000	40.8350	42.6700	+6.568%	3,045,921	+30.748%
2025-05-07	40.4800	40.549000	39.2650	40.0400	-0.719%	2,186,601	+39.336%
2025-05-06	40.3500	41.290000	39.8500	40.3300	+1.715%	1,993,974	+38.334%
2025-05-05	39.8600	40.180000	39.2600	39.6500	-3.505%	2,415,200	+40.706%
2025-05-02	41.3100	41.600000	40.3050	41.0900	+1.482%	1,536,679	+35.775%
2025-05-01	39.4900	41.190000	39.4900	40.4900	+2.403%	1,777,104	+37.787%
2025-04-30	40.2100	40.790000	38.9000	39.5400	-3.608%	2,819,362	+41.098%
2025-04-29	40.6300	41.800000	40.5200	41.0200	-1.252%	1,806,692	+36.007%
2025-04-28	41.1300	41.980000	41.0500	41.5400	+1.144%	1,708,206	+34.304%
2025-04-25	40.3900	41.370000	40.1000	41.0700	+0.785%	2,037,839	+35.841%
2025-04-24	43.2300	43.870000	40.3200	40.7500	-0.220%	4,983,527	+36.908%
2025-04-23	41.9000	42.820000	40.2900	40.8400	-0.439%	3,441,549	+36.606%
2025-04-22	40.9700	41.660000	40.1650	41.0200	+2.473%	1,543,813	+36.007%
2025-04-21	40.2800	40.330000	39.2305	40.0300	-3.472%	2,037,906	+39.370%
2025-04-17	40.9600	42.490000	40.7950	41.4700	+3.339%	2,576,941	+34.531%
2025-04-16	39.2500	40.870000	39.0150	40.1300	+3.030%	1,936,135	+39.023%
2025-04-15	38.8500	40.020000	38.6000	38.9500	-0.714%	2,072,187	+43.235%
2025-04-14	40.7000	41.030000	38.4600	39.2300	-0.457%	1,749,814	+42.213%
2025-04-11	37.9900	39.585000	36.5500	39.4100	+4.149%	2,304,039	+41.563%
2025-04-10	40.4500	40.460000	36.8605	37.8400	-10.965%	3,212,577	+47.437%
2025-04-09	35.5000	43.300000	35.1900	42.5000	+15.899%	4,463,584	+31.271%
2025-04-08	39.8200	40.160000	36.0750	36.6700	-4.331%	2,616,530	+52.141%
2025-04-07	36.5200	40.350000	35.6100	38.3300	-0.130%	4,005,945	+45.552%
2025-04-04	41.9700	42.700000	37.9800	38.3800	-13.888%	5,566,714	+45.362%
2025-04-03	48.2000	48.990000	44.3150	44.5700	-14.666%	3,834,490	+25.174%
2025-04-02	50.1500	52.310000	50.0300	52.2300	+2.191%	1,123,964	+6.816%
2025-04-01	50.8400	51.420000	50.2600	51.1100	+0.039%	908,742	+9.157%
2025-03-31	50.0000	51.470000	49.8550	51.0900	+1.148%	1,259,653	+9.199%
2025-03-28	50.8700	51.420000	49.6400	50.5100	-1.922%	1,478,806	+10.453%
2025-03-27	52.0400	52.270000	51.1900	51.5000	-1.417%	1,188,878	+8.330%
2025-03-26	52.9700	53.570000	52.1900	52.2400	-0.153%	1,430,935	+6.796%
2025-03-25	53.4200	53.840000	52.2900	52.3200	-1.227%	1,881,540	+6.632%
2025-03-24	51.8400	53.200000	51.7600	52.9700	+2.834%	1,344,294	+5.324%
2025-03-21	51.9900	52.160000	51.2100	51.5100	-1.529%	2,292,141	+8.309%
2025-03-20	51.9900	53.075000	51.9000	52.3100	-0.589%	1,594,874	+6.653%
2025-03-19	50.8400	53.200000	50.6150	52.6200	+4.074%	1,994,351	+6.024%
2025-03-18	51.2200	51.490000	50.1700	50.5600	+0.397%	1,534,435	+10.344%
2025-03-17	48.7600	50.530000	48.7600	50.3600	+3.579%	1,513,880	+10.782%
2025-03-14	47.3000	48.720000	47.0300	48.6200	+3.601%	1,274,169	+14.747%
2025-03-13	47.8700	49.090000	46.3300	46.9300	-2.796%	2,454,652	+18.879%
2025-03-12	47.2000	48.950000	46.7800	48.2800	+2.723%	2,130,988	+15.555%
2025-03-11	45.1100	47.320000	45.1100	47.0000	+4.398%	2,219,842	+18.702%
2025-03-10	45.2100	46.209200	44.4500	45.0200	-0.552%	1,754,231	+23.923%
2025-03-07	45.6700	47.220000	44.9300	45.2700	+1.072%	1,990,891	+23.238%
2025-03-06	45.7200	46.030000	44.3400	44.7900	-2.034%	1,725,807	+24.559%
2025-03-05	45.5100	45.980000	43.8900	45.7200	-1.529%	2,814,056	+22.025%
2025-03-04	46.8400	47.370000	45.2700	46.4300	-2.744%	2,662,090	+20.159%
2025-03-03	52.7800	52.860000	47.4400	47.7400	-8.789%	1,955,770	+16.862%
2025-02-28	52.0500	52.347400	51.0800	52.3400	-0.324%	980,260	+6.592%
2025-02-27	52.8700	53.525000	51.8100	52.5100	+0.729%	1,305,017	+6.246%
2025-02-26	52.8100	53.170000	51.5200	52.1300	-0.629%	2,216,989	+7.021%
2025-02-25	53.3100	54.090000	52.1700	52.4600	-1.760%	1,715,109	+6.348%
2025-02-24	54.0000	54.200000	53.1050	53.4000	+0.546%	1,406,727	+4.476%
2025-02-21	56.1300	56.205000	52.6100	53.1100	-5.967%	1,754,851	+5.046%
2025-02-20	56.4400	57.135000	55.5601	56.4800	-0.265%	1,339,898	-1.222%
2025-02-19	57.4300	59.220000	56.4300	56.6300	-2.024%	2,240,516	-1.483%
2025-02-18	57.6100	58.740000	56.5500	57.8000	+1.067%	1,191,001	-3.478%
2025-02-14	57.4000	58.790000	56.9500	57.1900	+0.123%	1,023,376	-2.448%
2025-02-13	56.2300	57.140000	55.8800	57.1200	+1.241%	618,115	-2.328%
2025-02-12	58.9100	59.100000	56.3300	56.4200	-4.969%	930,136	-1.117%
2025-02-11	59.6300	60.429900	59.2500	59.3700	+0.186%	944,707	-6.030%
2025-02-10	57.3900	59.460000	57.0283	59.2600	+4.552%	954,206	-5.856%
2025-02-07	56.6900	57.420000	56.4800	56.6800	+0.372%	648,095	-1.570%
2025-02-06	58.3400	58.352500	55.8457	56.4700	-2.588%	727,858	-1.204%
2025-02-05	58.2500	58.250000	57.3401	57.9700	-0.685%	785,532	-3.761%
2025-02-04	56.4100	58.560000	55.7100	58.3700	+1.442%	782,245	-4.420%
2025-02-03	57.8000	58.160000	56.2600	57.5400	-0.793%	834,964	-3.041%
2025-01-31	59.5200	59.520000	57.4300	58.0000	-2.586%	876,160	-3.810%
2025-01-30	60.5300	60.540000	59.2500	59.5400	-1.195%	703,980	-6.298%
2025-01-29	59.9400	60.520000	59.3900	60.2600	-0.033%	801,367	-7.418%
2025-01-28	60.2800	60.910000	59.2900	60.2800	+1.141%	1,206,168	-7.449%
2025-01-27	60.7800	61.980000	59.5400	59.6000	-2.487%	960,942	-6.393%
2025-01-24	62.4200	62.588700	60.7700	61.1200	-1.736%	1,088,568	-8.721%
2025-01-23	63.4100	63.680000	61.6700	62.2000	-1.332%	1,314,549	-10.305%
2025-01-22	62.5000	63.555000	62.0000	63.0400	+0.510%	970,948	-11.501%
2025-01-21	62.6700	63.070000	62.1425	62.7200	-1.647%	1,003,838	-11.049%
2025-01-17	63.0600	63.990000	62.6867	63.7700	+0.615%	918,349	-12.514%
2025-01-16	63.2600	63.769500	62.5400	63.3800	-0.377%	1,193,144	-11.975%
2025-01-15	63.1900	64.045000	62.7700	63.6200	+1.419%	1,411,397	-12.307%
2025-01-14	61.5300	63.090000	61.3600	62.7300	+1.243%	767,152	-11.063%
2025-01-13	61.7500	63.360000	61.5200	61.9600	+1.159%	1,232,473	-9.958%
2025-01-10	61.5400	62.520000	60.2200	61.2500	+1.947%	1,410,548	-8.914%
2025-01-08	59.1700	60.140000	59.1700	60.0800	+0.603%	940,317	-7.140%
2025-01-07	58.7100	60.070000	58.3900	59.7200	+2.348%	1,345,572	-6.581%
2025-01-06	59.7300	60.950000	58.1200	58.3500	-1.219%	1,177,256	-4.387%
2025-01-03	58.4600	59.285000	58.2200	59.0700	+1.705%	1,066,707	-5.553%
2025-01-02	57.2700	58.410000	56.8600	58.0800	+3.235%	880,372	-3.943%
2024-12-31	55.4700	56.660000	55.4700	56.2600	+1.607%	615,556	-0.835%
2024-12-30	54.7800	55.940000	54.2200	55.3700	+1.933%	720,224	+0.759%
2024-12-27	54.3800	54.790000	54.0450	54.3200	+0.240%	480,745	+2.706%
2024-12-26	54.1600	54.525000	53.4900	54.1900	+0.055%	593,588	+2.953%
2024-12-24	53.5400	54.420000	52.9100	54.1600	+1.499%	293,564	+3.010%
2024-12-23	53.1500	53.490000	52.4500	53.3600	+0.546%	986,273	+4.554%
2024-12-20	52.2200	53.595000	52.0056	53.0700	+0.913%	2,154,819	+5.125%
2024-12-19	54.5900	54.890000	52.5100	52.5900	-1.554%	1,145,873	+6.085%
2024-12-18	55.7100	56.140000	53.3600	53.4200	-4.076%	980,086	+4.437%
2024-12-17	55.4600	55.799900	54.2050	55.6900	-0.855%	842,776	+0.180%
2024-12-16	56.2300	56.510000	55.3700	56.1700	-0.917%	972,316	-0.677%
2024-12-13	56.9600	57.000000	56.3400	56.6900	-0.474%	826,335	-1.588%
2024-12-12	57.2300	57.500000	56.3450	56.9600	-0.749%	977,688	-2.054%
2024-12-11	56.6300	57.450000	55.8600	57.3900	+2.063%	712,606	-2.788%