Dark

MTH
Meritage Homes Corporation
stock NYSE

At Close

Mar 13, 2026 3:59:58 PM EDT

63.09USD+0.494%(+0.31)1,108,826

63.09Bid 63.14Ask 0.05Spread

Pre-market

Mar 13, 2026 9:07:30 AM EDT

63.25USD+0.749%(+0.47)911

After-hours

Mar 13, 2026 4:00:30 PM EDT

63.08USD-0.016%(-0.01)111

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	63.5000	64.0100	62.7800	63.0900	+0.494%	1,108,826	0.000%
2026-03-12	63.9800	64.5100	62.4700	62.7800	-3.756%	1,116,500	+0.494%
2026-03-11	66.9200	66.9200	65.0600	65.2300	-2.830%	585,109	-3.281%
2026-03-10	67.6300	68.8110	66.7550	67.1300	-1.323%	982,204	-6.018%
2026-03-09	66.1600	68.2400	65.0100	68.0300	+0.502%	1,254,247	-7.262%
2026-03-06	67.9800	68.1600	66.4000	67.6900	-1.813%	1,091,779	-6.796%
2026-03-05	70.5400	70.9100	68.4850	68.9400	-3.499%	951,944	-8.486%
2026-03-04	73.2800	73.2800	71.1400	71.4400	-0.888%	618,752	-11.688%
2026-03-03	70.7200	72.7450	69.4050	72.0800	-0.839%	623,461	-12.472%
2026-03-02	73.6200	73.9300	72.2600	72.6900	-3.620%	809,850	-13.207%
2026-02-27	74.9200	76.0900	74.3100	75.4200	-0.027%	575,193	-16.348%
2026-02-26	75.5200	75.6500	74.4100	75.4400	+1.153%	526,480	-16.371%
2026-02-25	77.3400	77.6150	73.3400	74.5800	-3.743%	828,098	-15.406%
2026-02-24	76.8000	78.5500	76.3488	77.4800	+0.885%	823,812	-18.573%
2026-02-23	77.7700	79.0000	75.3900	76.8000	-1.323%	822,900	-17.852%
2026-02-20	78.1600	79.5900	77.5550	77.8300	+0.026%	823,914	-18.939%
2026-02-19	78.7200	79.0800	77.2950	77.8100	-1.506%	547,041	-18.918%
2026-02-18	79.4600	81.3000	78.7200	79.0000	-1.435%	742,717	-20.139%
2026-02-17	80.6000	81.2450	78.4300	80.1500	-0.558%	967,040	-21.285%
2026-02-13	78.7200	81.7700	78.5700	80.6000	+4.934%	1,151,185	-21.725%
2026-02-12	78.5100	79.9699	76.6000	76.8100	-1.589%	1,272,914	-17.862%
2026-02-11	77.6600	78.7300	76.5800	78.0500	-0.586%	1,167,920	-19.167%
2026-02-10	76.3400	78.7699	75.7200	78.5100	+4.042%	777,914	-19.641%
2026-02-09	76.1000	77.0000	75.0000	75.4600	-0.593%	633,272	-16.393%
2026-02-06	75.3200	76.9709	74.3600	75.9100	+0.556%	1,318,218	-16.888%
2026-02-05	75.7600	76.9100	75.0400	75.4900	+0.093%	1,303,875	-16.426%
2026-02-04	73.7700	76.4150	73.4200	75.4200	+3.642%	1,378,498	-16.348%
2026-02-03	69.4900	75.4000	69.4900	72.7700	+3.676%	1,594,060	-13.302%
2026-02-02	69.5600	70.6800	69.0800	70.1900	+0.978%	961,395	-10.115%
2026-01-30	68.8500	70.4100	68.4600	69.5100	-0.643%	1,537,362	-9.236%
2026-01-29	68.9000	70.1150	67.2300	69.9600	+1.127%	1,841,377	-9.820%
2026-01-28	69.8900	70.6600	68.4400	69.1800	-0.561%	1,512,262	-8.803%
2026-01-27	71.0900	71.3800	69.4450	69.5700	-2.971%	1,082,057	-9.314%
2026-01-26	72.4200	72.9000	70.7600	71.7000	-0.417%	903,383	-12.008%
2026-01-23	74.3500	74.4200	71.4200	72.0000	-3.421%	1,234,639	-12.375%
2026-01-22	76.7100	77.3000	74.0500	74.5500	-2.037%	754,642	-15.372%
2026-01-21	74.8900	76.7600	74.5100	76.1000	+1.929%	995,717	-17.096%
2026-01-20	73.9900	75.9700	73.6950	74.6600	-1.957%	783,971	-15.497%
2026-01-16	76.8900	79.3650	75.9300	76.1500	-2.684%	967,999	-17.150%
2026-01-15	77.4100	78.3950	76.3025	78.2500	+1.518%	803,325	-19.374%
2026-01-14	78.0000	78.9170	76.1300	77.0800	-1.984%	1,009,930	-18.150%
2026-01-13	76.6800	79.1800	76.6800	78.6400	+3.460%	1,378,082	-19.774%
2026-01-12	74.6300	77.1750	74.6300	76.0100	+0.742%	1,217,601	-16.998%
2026-01-09	69.9100	75.7100	69.8750	75.4500	+10.372%	2,150,859	-16.382%
2026-01-08	65.4500	68.8050	65.4500	68.3600	+3.263%	971,015	-7.709%
2026-01-07	68.6900	68.8600	65.9000	66.2000	-1.737%	822,822	-4.698%
2026-01-06	66.7000	67.4300	65.7000	67.3700	+0.748%	660,999	-6.353%
2026-01-05	65.8100	67.7400	65.8100	66.8700	+0.966%	708,920	-5.653%
2026-01-02	65.6600	66.4250	65.0700	66.2300	+0.653%	477,730	-4.741%
2025-12-31	66.1500	66.4200	65.7000	65.8000	-0.889%	384,288	-4.119%
2025-12-30	66.1500	66.6800	65.3301	66.3900	-0.030%	574,905	-4.971%
2025-12-29	66.9100	67.3298	65.9100	66.4100	-0.584%	656,687	-4.999%
2025-12-26	66.4700	66.8200	65.8300	66.8000	+0.361%	560,779	-5.554%
2025-12-24	66.0600	66.7100	65.8891	66.5600	+1.309%	208,699	-5.213%
2025-12-23	65.5500	66.0100	64.8500	65.7000	+0.229%	604,800	-3.973%
2025-12-22	66.2700	66.6000	65.3350	65.5500	-1.547%	958,381	-3.753%
2025-12-19	67.1500	67.4200	65.6800	66.5800	-2.475%	1,905,168	-5.242%
2025-12-18	69.5000	69.5000	68.2500	68.2700	-0.029%	1,069,902	-7.588%
2025-12-17	68.0800	69.9050	67.3530	68.2900	-2.135%	1,306,389	-7.615%
2025-12-16	71.5500	71.5500	69.4600	69.7800	-1.857%	918,852	-9.587%
2025-12-15	72.7000	73.0900	71.0000	71.1000	-1.195%	807,780	-11.266%
2025-12-12	72.9400	73.0650	71.2550	71.9600	-0.841%	636,063	-12.326%
2025-12-11	72.6800	73.7900	72.2100	72.5700	+0.624%	525,221	-13.063%
2025-12-10	70.1100	72.5600	70.0500	72.1200	+3.398%	816,639	-12.521%
2025-12-09	69.1300	70.7700	69.1300	69.7500	-1.260%	475,122	-9.548%
2025-12-08	72.6100	72.6100	70.3900	70.6400	-2.201%	560,904	-10.688%
2025-12-05	72.3700	73.2000	72.0100	72.2300	-0.414%	590,994	-12.654%
2025-12-04	74.6600	75.0600	72.1600	72.5300	-2.853%	671,308	-13.015%
2025-12-03	73.3800	75.3800	73.2300	74.6600	+2.050%	711,972	-15.497%
2025-12-02	73.2800	73.8300	72.0500	73.1600	+0.274%	503,118	-13.764%
2025-12-01	72.6600	73.9300	72.4800	72.9600	-0.164%	587,058	-13.528%
2025-11-28	73.7600	74.1649	72.9800	73.0800	-1.136%	336,472	-13.670%
2025-11-26	72.3900	74.8400	72.3150	73.9200	+1.191%	1,288,420	-14.651%
2025-11-25	70.7000	73.2400	70.5900	73.0500	+4.238%	978,983	-13.634%
2025-11-24	70.1700	70.4300	69.4800	70.0800	-0.299%	1,215,361	-9.974%
2025-11-21	66.9100	70.9800	66.1800	70.2900	+7.019%	1,440,574	-10.243%
2025-11-20	65.8100	67.1250	65.2600	65.6800	-0.046%	960,991	-3.943%
2025-11-19	65.9200	66.5300	65.0750	65.7100	+0.046%	971,324	-3.987%
2025-11-18	64.1300	65.9920	63.5800	65.6800	+1.735%	968,569	-3.943%
2025-11-17	66.1500	66.5000	64.3700	64.5600	-3.266%	974,345	-2.277%
2025-11-14	66.6100	67.4950	66.0700	66.7400	+0.391%	1,164,366	-5.469%
2025-11-13	67.3500	69.0000	66.4050	66.4800	-1.976%	541,621	-5.099%
2025-11-12	68.8800	69.6600	67.7375	67.8200	-1.539%	684,741	-6.974%
2025-11-11	67.4800	69.0100	67.2400	68.8800	+2.775%	949,570	-8.406%
2025-11-10	66.9100	67.3600	66.1100	67.0200	+0.030%	572,553	-5.864%
2025-11-07	65.4700	67.0700	64.9850	67.0000	+2.400%	933,775	-5.836%
2025-11-06	66.1600	66.7300	65.2900	65.4300	-1.461%	558,320	-3.576%
2025-11-05	64.9700	67.0900	64.7100	66.4000	+1.669%	919,816	-4.985%
2025-11-04	65.6300	66.1000	64.5400	65.3100	-0.699%	798,291	-3.399%
2025-11-03	66.8700	67.1300	65.4650	65.7700	-2.649%	783,720	-4.075%
2025-10-31	67.0000	68.0200	66.4600	67.5600	+0.119%	981,050	-6.616%
2025-10-30	65.9100	68.6000	65.9100	67.4800	+0.596%	1,522,849	-6.506%
2025-10-29	69.0600	70.0550	66.3300	67.0800	-5.574%	1,679,564	-5.948%
2025-10-28	69.2400	72.4639	68.1850	71.0400	-0.518%	1,331,242	-11.191%
2025-10-27	71.1800	72.5200	71.1000	71.4100	0.000%	691,233	-11.651%
2025-10-24	72.7200	72.7200	71.2600	71.4100	-0.349%	946,171	-11.651%
2025-10-23	70.7500	71.7000	70.0600	71.6600	+1.401%	636,892	-11.959%
2025-10-22	70.6400	71.6400	69.9275	70.6700	-1.009%	792,241	-10.726%
2025-10-21	69.2100	72.2100	68.8150	71.3900	+1.306%	706,691	-11.626%
2025-10-20	70.4400	71.2000	69.7400	70.4700	+0.470%	614,782	-10.473%
2025-10-17	69.3400	70.4450	68.9100	70.1400	+0.502%	662,379	-10.051%
2025-10-16	69.8000	70.4300	68.7600	69.7900	+0.244%	782,360	-9.600%
2025-10-15	69.5800	70.4200	69.0600	69.6200	+0.259%	630,292	-9.379%
2025-10-14	66.2700	69.5400	66.2700	69.4400	+3.968%	784,110	-9.145%
2025-10-13	66.9700	67.0700	65.9400	66.7900	+0.376%	599,419	-5.540%
2025-10-10	68.4700	68.4700	66.0700	66.5400	-2.017%	832,763	-5.185%
2025-10-09	68.3600	68.3600	67.0400	67.9100	-1.294%	1,201,610	-7.098%
2025-10-08	70.6900	70.6900	68.4200	68.8000	-1.334%	1,292,947	-8.299%
2025-10-07	70.7600	71.4000	69.0800	69.7300	-3.408%	1,334,840	-9.522%
2025-10-06	75.2700	75.2700	71.7873	72.1900	-3.399%	762,410	-12.606%
2025-10-03	74.1000	75.4800	73.9000	74.7300	+1.384%	523,863	-15.576%
2025-10-02	73.4700	74.0950	72.7000	73.7100	+0.258%	479,675	-14.408%
2025-10-01	72.6000	73.7950	71.8900	73.5200	+1.505%	511,492	-14.187%
2025-09-30	72.7300	73.4000	71.2700	72.4300	-0.426%	521,770	-12.895%
2025-09-29	72.7300	72.9672	71.6900	72.7400	+0.539%	628,173	-13.266%
2025-09-26	71.5700	72.9500	71.0600	72.3500	+1.345%	944,965	-12.799%
2025-09-25	72.2700	73.5900	71.3350	71.3900	-2.232%	709,840	-11.626%
2025-09-24	72.2900	74.0600	72.0787	73.0200	+0.027%	407,413	-13.599%
2025-09-23	73.5000	74.0100	72.4200	73.0000	-0.273%	663,894	-13.575%
2025-09-22	75.1400	75.1400	72.6200	73.2000	-2.969%	974,220	-13.811%
2025-09-19	75.5850	76.5050	74.6700	75.4400	-1.489%	1,901,491	-16.371%
2025-09-18	75.6100	77.1000	75.0000	76.5800	+1.484%	1,013,754	-17.616%
2025-09-17	76.7000	79.9959	74.7100	75.4600	-1.114%	1,198,016	-16.393%
2025-09-16	76.6600	76.9600	75.3850	76.3100	-1.127%	757,686	-17.324%
2025-09-15	78.9900	78.9900	76.4500	77.1800	-2.043%	915,936	-18.256%
2025-09-12	79.9800	81.2250	78.7700	78.7900	-2.800%	706,608	-19.926%
2025-09-11	79.0400	81.2100	79.0400	81.0600	+3.169%	1,046,435	-22.169%
2025-09-10	79.2400	79.4300	77.8500	78.5700	-0.657%	656,541	-19.702%
2025-09-09	81.9100	82.0000	78.6300	79.0900	-3.713%	665,272	-20.230%
2025-09-08	82.3900	82.8300	81.0750	82.1400	-0.833%	846,349	-23.192%
2025-09-05	83.4600	84.7350	81.9900	82.8300	+1.632%	1,585,441	-23.832%
2025-09-04	77.8300	81.7650	77.4900	81.5000	+6.147%	1,307,626	-22.589%
2025-09-03	75.9800	77.5200	75.5600	76.7800	+0.655%	523,521	-17.830%
2025-09-02	76.0700	77.0600	76.0700	76.2800	-1.815%	640,371	-17.292%
2025-08-29	77.8000	78.5150	76.9900	77.6900	-0.167%	687,917	-18.793%
2025-08-28	78.4400	78.4400	76.6900	77.8200	-0.051%	524,880	-18.928%
2025-08-27	77.0000	77.9300	76.6500	77.8600	+0.881%	706,860	-18.970%
2025-08-26	78.0800	78.4700	77.0100	77.1800	-1.430%	878,146	-18.256%
2025-08-25	79.3100	79.4100	78.1850	78.3000	-2.223%	853,725	-19.425%
2025-08-22	76.1800	81.3400	74.9300	80.0800	+6.930%	2,077,575	-21.216%
2025-08-21	74.5500	75.0800	73.4450	74.8900	-0.133%	681,337	-15.756%
2025-08-20	76.9800	77.6200	74.6800	74.9900	-2.926%	1,355,884	-15.869%
2025-08-19	78.3000	78.9900	77.0350	77.2500	+0.026%	956,336	-18.330%
2025-08-18	77.1700	78.1300	76.6500	77.2300	+0.299%	980,017	-18.309%
2025-08-15	78.5200	78.6947	76.2500	77.0000	0.000%	913,514	-18.065%
2025-08-14	75.6400	77.0400	75.4500	77.0000	-1.396%	903,678	-18.065%
2025-08-13	74.7000	79.2300	74.5800	78.0900	+4.805%	1,472,528	-19.209%
2025-08-12	72.1200	74.6500	70.9500	74.5100	+3.992%	726,436	-15.327%
2025-08-11	72.2200	72.6000	70.5100	71.6500	-0.707%	745,478	-11.947%
2025-08-08	71.7700	72.6450	71.6000	72.1600	+0.571%	397,105	-12.569%
2025-08-07	72.8100	74.2500	71.5700	71.7500	-0.264%	541,337	-12.070%
2025-08-06	73.5400	74.5200	71.7350	71.9400	-1.842%	833,748	-12.302%
2025-08-05	72.5000	74.3300	72.2200	73.2900	+1.006%	1,232,799	-13.917%
2025-08-04	71.2900	72.6800	71.2900	72.5600	+2.010%	778,749	-13.051%
2025-08-01	69.0400	71.5140	68.2500	71.1300	+5.628%	1,856,814	-11.303%
2025-07-31	67.1200	68.5000	66.9800	67.3400	-0.927%	1,941,506	-6.311%
2025-07-30	70.4000	70.4000	67.5600	67.9700	-2.159%	1,376,004	-7.180%
2025-07-29	70.4500	71.3100	69.4500	69.4700	-1.279%	1,281,262	-9.184%
2025-07-28	69.4400	70.8250	68.1900	70.3700	+0.860%	1,600,483	-10.345%
2025-07-25	71.2100	71.4600	68.8900	69.7700	-1.802%	1,819,557	-9.574%
2025-07-24	74.8800	74.8800	67.5000	71.0500	-4.988%	2,597,803	-11.203%
2025-07-23	76.0400	76.2700	74.1200	74.7800	-0.783%	1,674,547	-15.633%
2025-07-22	73.0200	76.2600	72.9200	75.3700	+7.748%	1,498,358	-16.293%
2025-07-21	70.7100	71.2600	69.7850	69.9500	-0.014%	531,621	-9.807%
2025-07-18	71.3300	71.4100	69.4100	69.9600	-1.493%	924,613	-9.820%
2025-07-17	70.0800	71.4400	70.0800	71.0200	+0.895%	980,987	-11.166%
2025-07-16	69.8100	71.0500	68.8500	70.3900	+1.353%	992,894	-10.371%
2025-07-15	72.9500	73.1350	69.3600	69.4500	-4.339%	1,461,927	-9.158%
2025-07-14	73.2300	73.4000	71.1850	72.6000	-1.586%	911,401	-13.099%
2025-07-11	73.8600	74.6000	73.3200	73.7700	-2.110%	1,112,958	-14.477%
2025-07-10	73.6600	76.5900	73.5700	75.3600	+1.838%	2,245,764	-16.282%
2025-07-09	71.0500	74.1650	70.6100	74.0000	+6.490%	1,116,555	-14.743%
2025-07-08	68.8600	70.5950	68.2300	69.4900	+1.224%	848,049	-9.210%
2025-07-07	70.2700	70.5650	67.8800	68.6500	-2.803%	701,376	-8.099%
2025-07-03	72.6100	72.6150	70.1109	70.6300	-2.740%	571,543	-10.675%
2025-07-02	71.4800	73.0100	70.6100	72.6200	+2.325%	1,512,474	-13.123%
2025-07-01	66.4400	72.7400	66.4300	70.9700	+5.973%	1,082,547	-11.103%
2025-06-30	67.0400	67.5100	65.9950	66.9700	+0.315%	1,385,587	-5.794%
2025-06-27	66.6000	67.8600	66.2400	66.7600	+0.739%	1,023,614	-5.497%
2025-06-26	65.9600	66.6200	64.9500	66.2700	+0.760%	730,562	-4.799%
2025-06-25	66.9500	67.8300	65.6350	65.7700	-2.577%	757,585	-4.075%
2025-06-24	66.7600	68.3150	66.2000	67.5100	+0.836%	724,830	-6.547%
2025-06-23	63.4200	67.0000	63.3000	66.9500	+4.757%	876,900	-5.765%
2025-06-20	62.8500	64.2400	62.5000	63.9100	+2.354%	1,496,728	-1.283%
2025-06-18	62.4100	63.6900	62.0900	62.4400	-0.208%	865,453	+1.041%
2025-06-17	64.6100	65.8600	62.3300	62.5700	-3.112%	975,470	+0.831%
2025-06-16	64.6400	65.0000	63.6600	64.5800	+0.171%	593,807	-2.307%
2025-06-13	65.2900	66.1200	63.9000	64.4700	-2.244%	812,982	-2.141%
2025-06-12	65.6000	66.3850	64.6500	65.9500	+0.411%	610,539	-4.337%
2025-06-11	68.6000	69.3500	65.6000	65.6800	-3.070%	891,606	-3.943%
2025-06-10	66.3400	67.7900	65.2700	67.7600	+3.799%	1,110,735	-6.892%
2025-06-09	64.8100	65.7150	63.9438	65.2800	+2.000%	982,669	-3.355%
2025-06-06	65.6300	65.9500	63.8420	64.0000	-1.901%	863,667	-1.422%
2025-06-05	65.4000	65.8625	64.3450	65.2400	-0.503%	716,509	-3.296%
2025-06-04	64.4700	66.3000	64.3500	65.5700	+2.023%	919,062	-3.782%
2025-06-03	63.0800	64.6400	62.8600	64.2700	+1.693%	781,411	-1.836%
2025-06-02	63.1700	63.4300	61.5700	63.2000	-0.645%	944,598	-0.174%
2025-05-30	63.7200	64.0300	62.9300	63.6100	-0.594%	792,857	-0.817%
2025-05-29	64.6300	64.7600	63.0700	63.9900	+0.487%	920,060	-1.406%
2025-05-28	65.5200	65.9500	63.4900	63.6800	-3.237%	595,205	-0.927%
2025-05-27	65.0200	65.9050	63.7400	65.8100	+2.476%	731,187	-4.133%
2025-05-23	63.3800	64.5350	63.3800	64.2200	-0.202%	536,397	-1.760%
2025-05-22	63.5600	64.8200	62.7600	64.3500	+0.437%	1,176,009	-1.958%
2025-05-21	66.5200	66.5900	63.8850	64.0700	-3.683%	880,593	-1.530%
2025-05-20	67.4300	67.9000	66.3200	66.5200	-1.989%	500,479	-5.156%
2025-05-19	67.4400	68.2400	66.9850	67.8700	-1.680%	553,512	-7.043%
2025-05-16	68.0100	69.1100	67.5401	69.0300	+1.965%	644,249	-8.605%
2025-05-15	67.3000	68.2100	66.0950	67.7000	+0.729%	576,023	-6.809%
2025-05-14	70.3600	70.4300	67.1000	67.2100	-5.431%	1,210,275	-6.130%
2025-05-13	71.3600	71.7800	70.6900	71.0700	+0.311%	917,339	-11.228%
2025-05-12	71.9400	73.4850	69.6300	70.8500	+3.870%	937,659	-10.953%
2025-05-09	69.2100	69.2500	67.8700	68.2100	-1.416%	460,084	-7.506%
2025-05-08	68.9900	70.2900	68.2200	69.1900	+1.586%	636,879	-8.816%
2025-05-07	67.4900	69.0600	67.0000	68.1100	+2.406%	1,440,704	-7.370%
2025-05-06	67.8600	68.5500	66.4400	66.5100	-2.578%	715,621	-5.142%
2025-05-05	69.1100	69.6600	68.0850	68.2700	-0.597%	971,339	-7.588%
2025-05-02	67.7300	68.9400	67.4750	68.6800	+2.584%	630,782	-8.139%
2025-05-01	67.9800	68.7200	66.8300	66.9500	-1.746%	729,443	-5.765%
2025-04-30	66.1200	68.4200	65.3700	68.1400	+1.762%	1,102,774	-7.411%
2025-04-29	67.2700	67.9100	66.0400	66.9600	-1.078%	744,209	-5.780%
2025-04-28	67.6700	68.7580	66.9600	67.6900	-0.383%	872,741	-6.796%
2025-04-25	68.0300	68.6500	67.0350	67.9500	-1.407%	725,228	-7.152%
2025-04-24	64.9000	69.8100	64.7100	68.9200	+1.041%	1,692,679	-8.459%
2025-04-23	69.8900	71.3650	67.9750	68.2100	+0.073%	1,525,926	-7.506%
2025-04-22	65.7400	68.5450	65.3300	68.1600	+5.642%	757,628	-7.438%
2025-04-21	64.5600	64.7500	63.4350	64.5200	-0.937%	628,668	-2.216%
2025-04-17	62.7800	65.7200	62.7800	65.1300	+3.644%	839,969	-3.132%
2025-04-16	63.9500	64.8600	62.2400	62.8400	-1.920%	769,099	+0.398%
2025-04-15	64.1400	65.5700	63.6000	64.0700	-0.728%	712,910	-1.530%
2025-04-14	65.0300	65.1100	62.8200	64.5400	+0.875%	517,393	-2.247%
2025-04-11	62.7400	64.0899	60.6400	63.9800	+1.234%	1,044,138	-1.391%
2025-04-10	64.4400	65.9350	61.2700	63.2000	-5.091%	882,080	-0.174%
2025-04-09	61.3600	68.8200	59.2700	66.5900	+6.493%	1,331,305	-5.256%
2025-04-08	67.4000	68.0800	61.3150	62.5300	-5.258%	1,242,985	+0.896%
2025-04-07	66.7500	70.0400	64.8600	66.0000	-4.542%	1,721,421	-4.409%
2025-04-04	65.1900	70.5225	65.1850	69.1400	+3.798%	1,927,086	-8.750%
2025-04-03	68.4500	69.1600	65.7500	66.6100	-6.761%	1,131,066	-5.284%
2025-04-02	69.8800	71.6825	69.8800	71.4400	+0.506%	616,330	-11.688%
2025-04-01	71.2800	71.2800	69.8050	71.0800	+0.282%	474,954	-11.241%
2025-03-31	70.0000	71.1900	68.7100	70.8800	+0.782%	879,194	-10.990%
2025-03-28	73.1200	73.1200	70.1000	70.3300	-3.193%	498,170	-10.294%
2025-03-27	72.5400	73.4300	72.1750	72.6500	-0.329%	405,129	-13.159%
2025-03-26	73.2900	74.3800	72.1700	72.8900	-0.027%	540,048	-13.445%
2025-03-25	72.0100	74.0000	71.8820	72.9100	-0.505%	805,515	-13.469%
2025-03-24	71.2600	73.4150	71.1400	73.2800	+4.120%	709,276	-13.906%
2025-03-21	69.5200	70.8700	69.0500	70.3800	-1.525%	1,820,971	-10.358%
2025-03-20	70.9900	72.8450	70.9900	71.4700	+0.422%	684,184	-11.725%
2025-03-19	69.6000	71.7700	69.6000	71.1700	+1.875%	731,577	-11.353%
2025-03-18	70.3500	70.7200	69.3300	69.8600	-0.852%	712,004	-9.691%
2025-03-17	70.2500	70.6900	69.1800	70.4600	+0.057%	785,786	-10.460%
2025-03-14	70.2700	70.5300	69.1500	70.4200	+1.455%	899,094	-10.409%
2025-03-13	72.4700	72.6200	68.9250	69.4100	-3.811%	1,442,115	-9.105%
2025-03-12	74.3300	74.5800	72.0800	72.1600	-3.102%	1,215,073	-12.569%
2025-03-11	75.2400	75.5900	74.0000	74.4700	-0.441%	897,864	-15.281%
2025-03-10	77.3600	79.3200	74.8000	74.8000	-3.608%	1,650,764	-15.655%
2025-03-07	76.7300	78.0500	75.8200	77.6000	+1.187%	1,288,394	-18.698%
2025-03-06	75.1900	77.4000	74.7550	76.6900	+2.650%	1,069,958	-17.734%
2025-03-05	71.9800	74.8500	71.9800	74.7100	+3.981%	1,204,032	-15.553%
2025-03-04	70.0000	72.6600	69.2600	71.8500	+1.627%	1,103,860	-12.192%
2025-03-03	72.1100	72.8300	70.2800	70.7000	-2.442%	988,873	-10.764%
2025-02-28	72.9300	73.4100	71.5500	72.4700	-0.862%	1,062,730	-12.943%
2025-02-27	73.6000	75.3200	72.8800	73.1000	-2.247%	685,241	-13.694%
2025-02-26	75.8000	76.1450	74.3800	74.7800	-1.528%	766,008	-15.633%
2025-02-25	72.8400	76.3700	72.8400	75.9400	+5.078%	907,700	-16.921%
2025-02-24	73.6300	74.0000	72.1600	72.2700	-2.047%	899,245	-12.702%
2025-02-21	75.3400	75.3400	73.1900	73.7800	-0.553%	800,559	-14.489%
2025-02-20	73.1100	74.3100	72.6800	74.1900	+1.283%	583,131	-14.962%
2025-02-19	72.0300	73.7060	71.0500	73.2500	-1.014%	967,897	-13.870%
2025-02-18	73.7800	74.0000	71.8800	74.0000	+0.298%	936,381	-14.743%
2025-02-14	74.2000	75.6400	73.3200	73.7800	+0.381%	625,430	-14.489%
2025-02-13	74.1700	74.2700	73.1350	73.5000	+0.341%	517,604	-14.163%
2025-02-12	73.2900	73.5100	72.1900	73.2500	-2.606%	990,468	-13.870%
2025-02-11	74.1300	75.2900	74.1300	75.2100	+0.939%	505,483	-16.115%
2025-02-10	74.3900	74.9400	73.6500	74.5100	+1.017%	863,347	-15.327%
2025-02-07	76.2600	76.2600	73.3300	73.7600	-3.682%	815,792	-14.466%
2025-02-06	76.8400	77.8900	76.0900	76.5800	-0.765%	732,249	-17.616%
2025-02-05	78.5200	79.0300	76.3000	77.1700	-0.258%	1,105,311	-18.245%
2025-02-04	75.8200	78.4500	75.5400	77.3700	+1.589%	1,297,733	-18.457%
2025-02-03	76.1800	76.9300	74.6000	76.1600	-2.196%	1,245,772	-17.161%
2025-01-31	79.7300	80.2050	77.5700	77.8700	-3.888%	1,232,961	-18.980%
2025-01-30	81.4500	82.7200	77.3900	81.0200	+2.791%	1,961,157	-22.130%
2025-01-29	80.4900	81.0100	77.5000	78.8200	-2.547%	1,222,334	-19.957%
2025-01-28	82.4100	82.5950	80.3600	80.8800	-2.448%	650,245	-21.996%
2025-01-27	80.8250	84.5000	80.8250	82.9100	+2.383%	1,224,654	-23.905%
2025-01-24	81.9600	82.2100	80.6100	80.9800	-1.436%	831,437	-22.092%
2025-01-23	81.9200	83.1000	81.5100	82.1600	+0.122%	874,993	-23.211%
2025-01-22	80.1000	82.2000	79.8300	82.0600	+1.849%	732,794	-23.117%
2025-01-21	81.9100	82.6600	80.2000	80.5700	-0.012%	600,806	-21.695%
2025-01-17	83.1600	83.2650	80.0000	80.5800	-0.223%	546,339	-21.705%
2025-01-16	80.2300	80.8900	78.9550	80.7600	+0.223%	644,189	-21.880%
2025-01-15	82.5000	83.0000	79.8000	80.5800	+2.624%	940,182	-21.705%
2025-01-14	77.6000	78.8200	76.3900	78.5200	+3.794%	1,241,366	-19.651%
2025-01-13	73.3900	75.7000	73.3900	75.6500	+2.327%	692,000	-16.603%
2025-01-10	75.4200	75.6450	73.9100	73.9300	-3.017%	763,180	-14.663%
2025-01-08	73.7800	76.5100	73.0500	76.2300	+2.336%	988,196	-17.237%
2025-01-07	75.0000	76.3600	74.2950	74.4900	-0.878%	927,817	-15.304%
2025-01-06	76.7400	77.2700	74.9400	75.1500	-0.753%	875,859	-16.048%
2025-01-03	76.0600	76.7600	75.1500	75.7200	-0.375%	2,007,717	-16.680%
2025-01-02	78.1800	78.3050	75.3900	76.0050	-1.177%	773,806	-16.992%
2024-12-31	77.2850	77.9650	76.6600	76.9100	+0.254%	603,372	-17.969%
2024-12-30	76.5000	77.3100	75.4700	76.7150	-0.435%	721,540	-17.761%
2024-12-27	77.5500	78.6550	76.3050	77.0500	-1.281%	571,994	-18.118%
2024-12-26	77.0600	78.4600	76.7000	78.0500	0.000%	458,674	-19.167%
2024-12-24	77.0300	78.0500	76.8606	78.0500	+0.964%	230,142	-19.167%
2024-12-23	76.8300	77.7100	76.6051	77.3050	0.000%	562,150	-18.388%
2024-12-20	75.5100	77.7850	75.5100	77.3050	+1.777%	2,686,044	-18.388%
2024-12-19	75.9700	77.0000	75.2200	75.9550	-2.827%	1,609,128	-16.938%
2024-12-18	82.6650	82.8000	77.7050	78.1650	-4.560%	1,361,458	-19.286%
2024-12-17	83.4600	84.3150	81.5650	81.9000	-1.963%	1,299,808	-22.967%
2024-12-16	84.3950	85.3050	83.3300	83.5400	-0.802%	937,608	-24.479%
2024-12-13	86.9650	87.1950	83.2250	84.2150	-5.083%	1,480,726	-25.085%
2024-12-12	89.7850	90.2775	88.5250	88.7250	-1.417%	505,658	-28.893%
2024-12-11	92.6200	92.6200	89.8400	90.0000	-1.402%	497,526	-29.900%
2024-12-10	90.0000	92.7850	89.9304	91.2800	-2.055%	767,852	-30.883%
2024-12-09	91.3000	93.2550	90.7675	93.1950	+3.200%	737,390	-32.303%
2024-12-06	92.5000	92.5150	89.5950	90.3050	+0.439%	758,848	-30.137%
2024-12-05	92.5300	92.9650	89.8550	89.9100	-2.431%	789,060	-29.830%
2024-12-04	94.2300	94.2300	91.3800	92.1500	-3.280%	762,566	-31.536%
2024-12-03	96.0750	96.0750	93.7175	95.2750	-0.277%	639,840	-33.781%
2024-12-02	95.1300	96.1650	94.1750	95.5400	+0.005%	473,656	-33.965%
2024-11-29	96.1450	97.4600	94.8550	95.5350	+0.935%	288,236	-33.961%
2024-11-27	97.4300	98.6650	94.4350	94.6500	-1.211%	821,358	-33.344%
2024-11-26	96.6100	97.1850	94.7200	95.8100	-2.165%	673,342	-34.151%
2024-11-25	94.3300	98.7400	94.0000	97.9300	+6.192%	780,154	-35.576%
2024-11-22	91.0600	92.4425	89.8400	92.2200	+3.805%	766,366	-31.588%
2024-11-21	89.8050	90.8550	88.7350	88.8400	-0.309%	534,066	-28.985%
2024-11-20	88.9150	89.2650	88.2025	89.1150	-0.011%	401,052	-29.204%
2024-11-19	88.2450	89.4250	87.0450	89.1250	+0.456%	358,194	-29.212%
2024-11-18	89.5650	90.2963	88.5750	88.7200	-1.098%	432,866	-28.889%
2024-11-15	91.0900	91.8850	89.5950	89.7050	-1.004%	805,086	-29.669%
2024-11-14	89.6250	91.6425	89.6250	90.6150	+1.860%	1,347,660	-30.376%
2024-11-13	92.3150	92.5000	88.4700	88.9600	-1.620%	1,165,382	-29.080%
2024-11-12	94.2150	94.6100	90.3600	90.4250	-4.816%	628,778	-30.229%
2024-11-11	96.5300	96.6200	94.0850	95.0000	-0.404%	676,524	-33.589%
2024-11-08	94.0700	95.4125	93.6300	95.3850	+1.668%	749,590	-33.858%
2024-11-07	92.9800	94.5550	92.2450	93.8200	+0.530%	856,912	-32.754%
2024-11-06	92.6400	93.7400	88.8350	93.3250	-2.170%	2,004,534	-32.398%
2024-11-05	92.0450	95.5900	92.0050	95.3950	+2.807%	724,046	-33.864%
2024-11-04	92.3650	96.0450	92.3650	92.7900	+1.167%	668,796	-32.008%
2024-11-01	92.5000	93.5625	90.8600	91.7200	+1.236%	1,228,684	-31.215%
2024-10-31	89.2550	91.6500	88.4500	90.6000	+2.062%	1,367,166	-30.364%
2024-10-30	85.5400	91.3400	83.2700	88.7700	-1.662%	1,381,064	-28.929%
2024-10-29	85.6500	90.4500	81.5000	90.2700	-2.136%	2,088,550	-30.110%
2024-10-28	92.3850	93.4850	91.9400	92.2400	+0.897%	771,112	-31.602%
2024-10-25	93.7800	93.7800	91.2200	91.4200	-1.397%	659,664	-30.989%
2024-10-24	92.5250	93.2950	91.6400	92.7150	+1.151%	746,494	-31.953%
2024-10-23	91.5000	92.7200	90.7500	91.6600	-0.380%	760,492	-31.170%
2024-10-22	95.0000	95.0000	91.6750	92.0100	-4.968%	813,688	-31.431%
2024-10-21	101.2950	101.5875	96.6400	96.8200	-5.078%	710,344	-34.838%
2024-10-18	101.5150	102.9100	100.5800	102.0000	+1.030%	560,588	-38.147%
2024-10-17	101.3300	101.4750	100.1275	100.9600	-0.669%	423,802	-37.510%
2024-10-16	100.6550	101.6900	99.9321	101.6400	+2.760%	483,408	-37.928%
2024-10-15	99.7750	100.6350	98.7700	98.9100	+0.549%	488,172	-36.215%
2024-10-14	97.1150	98.8150	96.7600	98.3700	+1.522%	328,294	-35.865%
2024-10-11	95.8950	97.4550	95.8950	96.8950	+0.890%	337,322	-34.888%
2024-10-10	95.7250	96.8650	95.2650	96.0400	-1.406%	370,764	-34.309%
2024-10-09	98.1000	98.7525	97.1300	97.4100	-0.698%	371,000	-35.233%
2024-10-08	98.1800	99.6775	96.7300	98.0950	+0.492%	335,192	-35.685%
2024-10-07	97.4850	98.1200	96.1850	97.6150	-1.419%	420,370	-35.369%
2024-10-04	102.3500	102.3500	97.3350	99.0200	-2.169%	431,570	-36.286%
2024-10-03	100.6500	101.3675	99.4100	101.2150	+0.054%	279,016	-37.667%
2024-10-02	101.4100	102.5000	99.9750	101.1600	-1.500%	426,284	-37.633%
2024-10-01	102.9800	103.7650	100.5950	102.7000	+0.161%	354,022	-38.569%
2024-09-30	100.9150	103.0300	100.3875	102.5350	+0.653%	595,398	-38.470%
2024-09-27	101.8000	103.4650	100.7250	101.8700	+1.530%	547,916	-38.068%
2024-09-26	102.0350	102.0350	100.1100	100.3350	+0.110%	439,594	-37.121%
2024-09-25	101.9650	102.3600	99.8650	100.2250	-2.410%	816,022	-37.052%
2024-09-24	102.9500	103.5250	101.8450	102.7000	-0.233%	641,886	-38.569%
2024-09-23	102.8500	103.5200	101.7975	102.9400	+1.254%	421,008	-38.712%
2024-09-20	102.5800	104.9475	101.3325	101.6650	-4.848%	1,999,218	-37.943%