MTH
Meritage Homes Corporation
stockNYSE
Market OpenOct 13, 2026 12:58:25 PM EDT
58.33USD+0.821%(+0.48)330,093
MTH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 58.55 | 58.94 | 57.88 | 58.33 | +0.830% | 330,093 | 0.000% |
| 2026-10-12 | 58.21 | 58.69 | 57.63 | 57.85 | -1.632% | 1,280,806 | +0.830% |
| 2026-10-09 | 60.38 | 60.38 | 58.71 | 58.81 | -3.002% | 928,096 | -0.816% |
| 2026-10-08 | 59.28 | 60.85 | 59.07 | 60.63 | +0.932% | 1,042,599 | -3.794% |
| 2026-10-07 | 61.60 | 61.60 | 59.16 | 60.07 | -4.378% | 1,540,641 | -2.897% |
| 2026-10-06 | 62.01 | 63.56 | 61.91 | 62.82 | +0.867% | 736,274 | -7.147% |
| 2026-10-05 | 63.55 | 63.65 | 62.17 | 62.28 | -2.459% | 1,053,402 | -6.342% |
| 2026-10-02 | 66.18 | 66.56 | 63.61 | 63.85 | -0.808% | 579,433 | -8.645% |
| 2026-10-01 | 62.33 | 64.68 | 61.17 | 64.37 | +2.418% | 1,011,503 | -9.383% |
| 2026-09-30 | 64.65 | 64.67 | 62.79 | 62.85 | -1.643% | 634,539 | -7.192% |
| 2026-09-29 | 65.08 | 65.17 | 63.63 | 63.90 | -1.692% | 638,232 | -8.717% |
| 2026-09-28 | 64.31 | 65.77 | 64.31 | 65.00 | +0.031% | 835,764 | -10.262% |
| 2026-09-25 | 64.59 | 65.47 | 64.24 | 64.98 | +0.729% | 628,310 | -10.234% |
| 2026-09-24 | 63.59 | 65.51 | 63.44 | 64.51 | +1.018% | 1,236,228 | -9.580% |
| 2026-09-23 | 65.28 | 65.74 | 63.71 | 63.86 | -3.825% | 651,072 | -8.660% |
| 2026-09-22 | 66.03 | 66.79 | 65.34 | 66.40 | +3.186% | 1,088,520 | -12.154% |
| 2026-09-21 | 63.73 | 65.04 | 63.14 | 64.35 | +1.739% | 721,545 | -9.355% |
| 2026-09-18 | 63.80 | 64.25 | 62.83 | 63.25 | -2.120% | 2,560,160 | -7.779% |
| 2026-09-17 | 65.63 | 65.70 | 64.05 | 64.62 | +1.032% | 698,441 | -9.734% |
| 2026-09-16 | 65.35 | 66.10 | 63.41 | 63.96 | -2.767% | 1,063,201 | -8.802% |
| 2026-09-15 | 64.59 | 65.94 | 63.61 | 65.78 | +1.387% | 1,079,834 | -11.326% |
| 2026-09-14 | 63.57 | 65.18 | 63.30 | 64.88 | +1.028% | 896,937 | -10.096% |
| 2026-09-11 | 63.31 | 64.31 | 62.45 | 64.22 | +3.664% | 833,222 | -9.172% |
| 2026-09-10 | 63.38 | 63.38 | 61.25 | 61.95 | -2.930% | 968,803 | -5.843% |
| 2026-09-09 | 64.55 | 64.98 | 63.51 | 63.82 | -0.947% | 803,887 | -8.602% |
| 2026-09-08 | 66.32 | 66.44 | 64.31 | 64.43 | -4.307% | 835,292 | -9.468% |
| 2026-09-04 | 67.43 | 68.90 | 66.80 | 67.33 | -0.207% | 447,719 | -13.367% |
| 2026-09-03 | 68.46 | 69.47 | 67.17 | 67.47 | +0.148% | 560,798 | -13.547% |
| 2026-09-02 | 67.83 | 68.25 | 67.25 | 67.37 | -0.163% | 794,250 | -13.418% |
| 2026-09-01 | 68.79 | 69.48 | 67.38 | 67.48 | -2.809% | 516,552 | -13.560% |
| 2026-08-31 | 70.03 | 70.40 | 69.38 | 69.43 | -2.294% | 421,566 | -15.987% |
| 2026-08-28 | 70.96 | 72.30 | 70.05 | 71.06 | +0.751% | 477,590 | -17.914% |
| 2026-08-27 | 71.50 | 72.47 | 70.31 | 70.53 | -2.354% | 633,438 | -17.298% |
| 2026-08-26 | 73.31 | 73.75 | 72.14 | 72.23 | -1.648% | 481,778 | -19.244% |
| 2026-08-25 | 73.37 | 73.52 | 71.75 | 73.44 | +1.269% | 523,988 | -20.575% |
| 2026-08-24 | 71.82 | 72.99 | 71.74 | 72.52 | +1.172% | 581,301 | -19.567% |
| 2026-08-21 | 71.64 | 72.42 | 71.01 | 71.68 | +0.887% | 469,123 | -18.624% |
| 2026-08-20 | 72.25 | 72.90 | 71.01 | 71.05 | -4.232% | 599,613 | -17.903% |
| 2026-08-19 | 72.89 | 75.05 | 72.50 | 74.19 | +4.966% | 750,385 | -21.378% |
| 2026-08-18 | 72.61 | 73.26 | 70.53 | 70.68 | -2.146% | 476,743 | -17.473% |
| 2026-08-17 | 72.51 | 72.85 | 71.73 | 72.23 | -1.163% | 465,551 | -19.244% |
| 2026-08-14 | 72.95 | 74.00 | 72.75 | 73.08 | -0.733% | 495,446 | -20.183% |
| 2026-08-13 | 73.95 | 74.64 | 73.41 | 73.62 | +1.002% | 518,588 | -20.769% |
| 2026-08-12 | 74.00 | 74.00 | 71.99 | 72.89 | -1.260% | 964,489 | -19.975% |
| 2026-08-11 | 72.03 | 74.06 | 71.97 | 73.82 | +2.571% | 684,790 | -20.983% |
| 2026-08-10 | 73.48 | 73.48 | 71.33 | 71.97 | -3.513% | 543,841 | -18.952% |
| 2026-08-07 | 72.79 | 75.05 | 72.08 | 74.59 | +3.224% | 934,720 | -21.799% |
| 2026-08-06 | 74.79 | 74.79 | 71.97 | 72.26 | -3.576% | 539,686 | -19.278% |
| 2026-08-05 | 73.41 | 75.30 | 73.28 | 74.94 | +0.550% | 826,054 | -22.164% |
| 2026-08-04 | 72.67 | 74.97 | 72.50 | 74.53 | +3.084% | 915,977 | -21.736% |
| 2026-08-03 | 71.56 | 73.25 | 71.07 | 72.30 | +2.991% | 1,266,746 | -19.322% |
| 2026-07-31 | 70.39 | 71.51 | 69.88 | 70.20 | -0.861% | 1,078,757 | -16.909% |
| 2026-07-30 | 78.06 | 78.06 | 69.13 | 70.81 | -1.117% | 1,313,770 | -17.625% |
| 2026-07-29 | 72.51 | 73.84 | 71.23 | 71.61 | -2.226% | 1,070,422 | -18.545% |
| 2026-07-28 | 74.57 | 75.79 | 72.89 | 73.24 | -0.150% | 783,948 | -20.358% |
| 2026-07-27 | 73.93 | 75.19 | 72.78 | 73.35 | +0.548% | 893,758 | -20.477% |
| 2026-07-24 | 71.76 | 73.86 | 71.30 | 72.95 | +1.914% | 529,643 | -20.041% |
| 2026-07-23 | 70.96 | 72.00 | 70.47 | 71.58 | -0.955% | 742,033 | -18.511% |
| 2026-07-22 | 72.53 | 73.60 | 71.28 | 72.27 | +0.851% | 733,051 | -19.289% |
| 2026-07-21 | 71.04 | 71.84 | 70.47 | 71.66 | +0.674% | 736,594 | -18.602% |
| 2026-07-20 | 74.89 | 74.90 | 71.00 | 71.18 | -4.031% | 869,019 | -18.053% |
| 2026-07-17 | 77.02 | 78.72 | 73.81 | 74.17 | -4.223% | 1,758,957 | -21.356% |
| 2026-07-16 | 75.01 | 77.87 | 75.01 | 77.44 | +3.020% | 659,821 | -24.677% |
| 2026-07-15 | 74.21 | 75.59 | 73.59 | 75.17 | +1.967% | 786,706 | -22.403% |
| 2026-07-14 | 75.03 | 75.22 | 72.53 | 73.72 | -0.149% | 1,159,815 | -20.876% |
| 2026-07-13 | 75.49 | 76.10 | 73.34 | 73.83 | -2.212% | 694,823 | -20.994% |
| 2026-07-10 | 75.39 | 76.71 | 75.16 | 75.50 | +0.788% | 808,422 | -22.742% |
| 2026-07-09 | 75.12 | 75.71 | 74.31 | 74.91 | +0.442% | 756,995 | -22.133% |
| 2026-07-08 | 77.59 | 78.14 | 74.39 | 74.58 | -4.763% | 1,072,511 | -21.789% |
| 2026-07-07 | 79.58 | 80.53 | 78.23 | 78.31 | -1.990% | 1,104,173 | -25.514% |
| 2026-07-06 | 81.48 | 81.48 | 79.30 | 79.90 | -2.394% | 775,331 | -26.996% |
| 2026-07-02 | 82.03 | 82.78 | 80.18 | 81.86 | +0.380% | 783,489 | -28.744% |
| 2026-07-01 | 83.10 | 84.13 | 81.53 | 81.55 | -2.743% | 747,712 | -28.473% |
| 2026-06-30 | 84.11 | 84.88 | 82.81 | 83.85 | -0.546% | 736,171 | -30.435% |
| 2026-06-29 | 83.87 | 84.36 | 81.82 | 84.31 | -1.021% | 837,571 | -30.815% |
| 2026-06-26 | 83.39 | 85.38 | 82.95 | 85.18 | +2.208% | 2,105,005 | -31.521% |
| 2026-06-25 | 82.99 | 84.58 | 81.97 | 83.34 | +1.153% | 777,124 | -30.010% |
| 2026-06-24 | 77.36 | 82.91 | 77.36 | 82.39 | +8.981% | 1,433,685 | -29.203% |
| 2026-06-23 | 75.27 | 76.25 | 74.53 | 75.60 | +0.693% | 918,400 | -22.844% |
| 2026-06-22 | 75.64 | 76.47 | 74.83 | 75.08 | -0.858% | 951,132 | -22.310% |
| 2026-06-18 | 73.33 | 76.53 | 73.07 | 75.73 | +4.527% | 1,601,028 | -22.976% |
| 2026-06-17 | 73.72 | 76.90 | 72.28 | 72.45 | -2.477% | 1,135,696 | -19.489% |
| 2026-06-16 | 72.93 | 74.91 | 72.93 | 74.29 | +1.907% | 1,094,725 | -21.483% |
| 2026-06-15 | 75.30 | 76.48 | 72.65 | 72.90 | -2.069% | 885,100 | -19.986% |
| 2026-06-12 | 73.45 | 75.03 | 73.06 | 74.44 | +1.155% | 1,739,116 | -21.642% |
| 2026-06-11 | 70.97 | 73.64 | 70.60 | 73.59 | +4.294% | 675,216 | -20.737% |
| 2026-06-10 | 71.82 | 72.26 | 70.07 | 70.56 | -2.122% | 1,192,194 | -17.333% |
| 2026-06-09 | 69.15 | 72.29 | 69.15 | 72.09 | +5.642% | 1,138,222 | -19.087% |
| 2026-06-08 | 68.30 | 69.30 | 67.96 | 68.24 | -0.132% | 762,032 | -14.522% |
| 2026-06-05 | 67.91 | 69.38 | 67.53 | 68.33 | +0.205% | 925,825 | -14.635% |
| 2026-06-04 | 68.40 | 68.81 | 67.61 | 68.19 | +1.609% | 567,585 | -14.460% |
| 2026-06-03 | 67.15 | 68.16 | 66.77 | 67.11 | -1.483% | 559,032 | -13.083% |
| 2026-06-02 | 68.63 | 68.98 | 67.62 | 68.12 | -0.729% | 1,262,326 | -14.372% |
| 2026-06-01 | 69.47 | 70.39 | 67.88 | 68.62 | +5.181% | 1,562,466 | -14.996% |
| 2026-05-29 | 65.45 | 66.61 | 65.15 | 65.24 | -0.579% | 670,370 | -10.592% |
| 2026-05-28 | 65.47 | 66.28 | 65.00 | 65.62 | -1.279% | 374,880 | -11.109% |
| 2026-05-27 | 65.56 | 67.87 | 65.56 | 66.47 | +2.593% | 600,242 | -12.246% |
| 2026-05-26 | 64.44 | 65.18 | 63.82 | 64.79 | +0.872% | 400,781 | -9.971% |
| 2026-05-22 | 63.90 | 64.75 | 63.10 | 64.23 | +0.548% | 611,298 | -9.186% |
| 2026-05-21 | 62.09 | 64.35 | 61.62 | 63.88 | +0.314% | 588,977 | -8.688% |
| 2026-05-20 | 61.47 | 63.90 | 60.74 | 63.68 | +4.616% | 664,560 | -8.401% |
| 2026-05-19 | 60.27 | 61.14 | 59.13 | 60.87 | -0.555% | 926,638 | -4.173% |
| 2026-05-18 | 60.08 | 61.68 | 60.00 | 61.21 | +3.448% | 1,071,569 | -4.705% |
| 2026-05-15 | 61.56 | 62.14 | 59.12 | 59.17 | -4.333% | 635,200 | -1.420% |
| 2026-05-14 | 62.05 | 62.72 | 61.12 | 61.85 | +0.520% | 604,667 | -5.691% |
| 2026-05-13 | 62.00 | 62.38 | 61.02 | 61.53 | -1.520% | 638,694 | -5.201% |
| 2026-05-12 | 64.07 | 64.25 | 62.05 | 62.48 | -2.054% | 1,115,888 | -6.642% |
| 2026-05-11 | 65.48 | 65.71 | 63.62 | 63.79 | -2.103% | 663,181 | -8.559% |
| 2026-05-08 | 64.90 | 65.81 | 64.38 | 65.16 | +1.117% | 651,091 | -10.482% |
| 2026-05-07 | 65.17 | 65.91 | 63.52 | 64.44 | -0.648% | 1,290,725 | -9.482% |
| 2026-05-06 | 66.18 | 67.24 | 64.77 | 64.86 | +1.154% | 1,490,304 | -10.068% |
| 2026-05-05 | 64.00 | 64.69 | 62.91 | 64.12 | +1.697% | 917,970 | -9.030% |
| 2026-05-04 | 65.50 | 65.90 | 62.88 | 63.05 | -4.959% | 820,970 | -7.486% |
| 2026-05-01 | 67.68 | 67.78 | 66.28 | 66.34 | -1.485% | 483,871 | -12.074% |
| 2026-04-30 | 67.16 | 67.79 | 66.33 | 67.34 | +0.477% | 810,930 | -13.380% |
| 2026-04-29 | 68.41 | 69.34 | 66.17 | 67.02 | -3.388% | 1,132,331 | -12.966% |
| 2026-04-28 | 69.99 | 70.34 | 68.84 | 69.37 | -0.516% | 980,816 | -15.915% |
| 2026-04-27 | 68.93 | 70.15 | 68.06 | 69.73 | +0.956% | 1,254,735 | -16.349% |
| 2026-04-24 | 70.25 | 70.39 | 68.91 | 69.07 | -1.187% | 1,057,282 | -15.549% |
| 2026-04-23 | 68.27 | 70.06 | 66.47 | 69.90 | +1.732% | 1,706,287 | -16.552% |
| 2026-04-22 | 70.39 | 71.03 | 68.18 | 68.71 | -1.122% | 1,314,668 | -15.107% |
| 2026-04-21 | 71.20 | 71.74 | 69.16 | 69.49 | +0.086% | 1,111,240 | -16.060% |
| 2026-04-20 | 67.43 | 69.45 | 67.25 | 69.43 | +1.998% | 767,999 | -15.987% |
| 2026-04-17 | 66.39 | 69.17 | 65.50 | 68.07 | +5.830% | 919,796 | -14.309% |
| 2026-04-16 | 65.18 | 66.13 | 64.19 | 64.32 | -1.092% | 804,859 | -9.313% |
| 2026-04-15 | 66.34 | 66.50 | 64.76 | 65.03 | -2.416% | 809,641 | -10.303% |
| 2026-04-14 | 66.20 | 67.31 | 66.00 | 66.64 | +0.361% | 520,942 | -12.470% |
| 2026-04-13 | 66.09 | 66.59 | 64.78 | 66.40 | -0.225% | 816,669 | -12.154% |
| 2026-04-10 | 66.66 | 66.88 | 65.76 | 66.55 | -0.210% | 891,934 | -12.352% |
| 2026-04-09 | 64.49 | 67.18 | 64.49 | 66.69 | +2.521% | 975,648 | -12.536% |
| 2026-04-08 | 64.02 | 66.02 | 64.02 | 65.05 | +6.500% | 998,559 | -10.331% |
| 2026-04-07 | 62.00 | 62.01 | 60.23 | 61.08 | -3.171% | 977,788 | -4.502% |
| 2026-04-06 | 61.50 | 63.20 | 61.40 | 63.08 | +1.480% | 653,403 | -7.530% |
| 2026-04-02 | 61.50 | 63.20 | 60.48 | 62.16 | +0.081% | 749,122 | -6.162% |
| 2026-04-01 | 61.64 | 62.64 | 61.17 | 62.11 | +0.437% | 766,513 | -6.086% |
| 2026-03-31 | 61.36 | 62.56 | 60.20 | 61.84 | +2.947% | 787,831 | -5.676% |
| 2026-03-30 | 61.16 | 61.26 | 59.64 | 60.07 | +0.117% | 902,816 | -2.897% |
| 2026-03-27 | 60.15 | 61.55 | 59.80 | 60.00 | -0.892% | 753,081 | -2.783% |
| 2026-03-26 | 60.82 | 62.14 | 60.33 | 60.54 | -1.705% | 727,728 | -3.650% |
| 2026-03-25 | 62.11 | 62.42 | 59.51 | 61.59 | +1.050% | 635,574 | -5.293% |
| 2026-03-24 | 60.38 | 61.61 | 60.12 | 60.95 | -0.636% | 1,127,488 | -4.299% |
| 2026-03-23 | 60.06 | 61.97 | 60.06 | 61.34 | +4.391% | 1,270,445 | -4.907% |
| 2026-03-20 | 60.30 | 60.40 | 58.03 | 58.76 | -2.392% | 3,422,751 | -0.732% |
| 2026-03-19 | 60.64 | 60.82 | 58.91 | 60.20 | -1.586% | 1,801,974 | -3.106% |
| 2026-03-18 | 63.20 | 63.75 | 60.81 | 61.17 | -4.690% | 1,193,967 | -4.643% |
| 2026-03-17 | 64.35 | 64.53 | 63.44 | 64.18 | +0.078% | 842,357 | -9.115% |
| 2026-03-16 | 63.82 | 64.17 | 63.03 | 64.13 | +1.665% | 985,406 | -9.044% |
| 2026-03-13 | 63.70 | 64.06 | 62.77 | 63.08 | +0.478% | 1,109,015 | -7.530% |
| 2026-03-12 | 63.98 | 64.51 | 62.47 | 62.78 | -3.756% | 1,116,500 | -7.088% |
| 2026-03-11 | 66.92 | 66.92 | 65.06 | 65.23 | -2.830% | 585,109 | -10.578% |
| 2026-03-10 | 67.63 | 68.81 | 66.75 | 67.13 | -1.323% | 982,204 | -13.109% |
| 2026-03-09 | 66.16 | 68.24 | 65.01 | 68.03 | +0.502% | 1,254,247 | -14.258% |
| 2026-03-06 | 67.98 | 68.16 | 66.40 | 67.69 | -1.813% | 1,091,779 | -13.828% |
| 2026-03-05 | 70.54 | 70.91 | 68.48 | 68.94 | -3.499% | 951,944 | -15.390% |
| 2026-03-04 | 73.28 | 73.28 | 71.14 | 71.44 | -0.888% | 618,752 | -18.351% |
| 2026-03-03 | 70.72 | 72.75 | 69.41 | 72.08 | -0.839% | 623,461 | -19.076% |
| 2026-03-02 | 73.62 | 73.93 | 72.26 | 72.69 | -3.620% | 809,850 | -19.755% |
| 2026-02-27 | 74.92 | 76.09 | 74.31 | 75.42 | -0.027% | 575,193 | -22.660% |
| 2026-02-26 | 75.52 | 75.65 | 74.41 | 75.44 | +1.153% | 526,480 | -22.680% |
| 2026-02-25 | 77.34 | 77.61 | 73.34 | 74.58 | -3.743% | 828,098 | -21.789% |
| 2026-02-24 | 76.80 | 78.55 | 76.35 | 77.48 | +0.885% | 823,812 | -24.716% |
| 2026-02-23 | 77.77 | 79.00 | 75.39 | 76.80 | -1.323% | 822,900 | -24.049% |
| 2026-02-20 | 78.16 | 79.59 | 77.56 | 77.83 | +0.026% | 823,914 | -25.055% |
| 2026-02-19 | 78.72 | 79.08 | 77.30 | 77.81 | -1.506% | 547,041 | -25.035% |
| 2026-02-18 | 79.46 | 81.30 | 78.72 | 79.00 | -1.435% | 742,717 | -26.165% |
| 2026-02-17 | 80.60 | 81.25 | 78.43 | 80.15 | -0.558% | 967,040 | -27.224% |
| 2026-02-13 | 78.72 | 81.77 | 78.57 | 80.60 | +4.934% | 1,151,185 | -27.630% |
| 2026-02-12 | 78.51 | 79.97 | 76.60 | 76.81 | -1.589% | 1,272,914 | -24.059% |
| 2026-02-11 | 77.66 | 78.73 | 76.58 | 78.05 | -0.586% | 1,167,920 | -25.266% |
| 2026-02-10 | 76.34 | 78.77 | 75.72 | 78.51 | +4.042% | 777,914 | -25.704% |
| 2026-02-09 | 76.10 | 77.00 | 75.00 | 75.46 | -0.593% | 633,272 | -22.701% |
| 2026-02-06 | 75.32 | 76.97 | 74.36 | 75.91 | +0.556% | 1,318,218 | -23.159% |
| 2026-02-05 | 75.76 | 76.91 | 75.04 | 75.49 | +0.093% | 1,303,875 | -22.731% |
| 2026-02-04 | 73.77 | 76.42 | 73.42 | 75.42 | +3.642% | 1,378,498 | -22.660% |
| 2026-02-03 | 69.49 | 75.40 | 69.49 | 72.77 | +3.676% | 1,594,060 | -19.843% |
| 2026-02-02 | 69.56 | 70.68 | 69.08 | 70.19 | +0.978% | 961,395 | -16.897% |
| 2026-01-30 | 68.85 | 70.41 | 68.46 | 69.51 | -0.643% | 1,537,362 | -16.084% |
| 2026-01-29 | 68.90 | 70.11 | 67.23 | 69.96 | +1.127% | 1,841,377 | -16.624% |
| 2026-01-28 | 69.89 | 70.66 | 68.44 | 69.18 | -0.561% | 1,512,262 | -15.684% |
| 2026-01-27 | 71.09 | 71.38 | 69.44 | 69.57 | -2.971% | 1,082,057 | -16.156% |
| 2026-01-26 | 72.42 | 72.90 | 70.76 | 71.70 | -0.417% | 903,383 | -18.647% |
| 2026-01-23 | 74.35 | 74.42 | 71.42 | 72.00 | -3.421% | 1,234,639 | -18.986% |
| 2026-01-22 | 76.71 | 77.30 | 74.05 | 74.55 | -2.037% | 754,642 | -21.757% |
| 2026-01-21 | 74.89 | 76.76 | 74.51 | 76.10 | +1.929% | 995,717 | -23.351% |
| 2026-01-20 | 73.99 | 75.97 | 73.69 | 74.66 | -1.957% | 783,971 | -21.872% |
| 2026-01-16 | 76.89 | 79.36 | 75.93 | 76.15 | -2.684% | 967,999 | -23.401% |
| 2026-01-15 | 77.41 | 78.39 | 76.30 | 78.25 | +1.518% | 803,325 | -25.457% |
| 2026-01-14 | 78.00 | 78.92 | 76.13 | 77.08 | -1.984% | 1,009,930 | -24.325% |
| 2026-01-13 | 76.68 | 79.18 | 76.68 | 78.64 | +3.460% | 1,378,082 | -25.827% |
| 2026-01-12 | 74.63 | 77.17 | 74.63 | 76.01 | +0.742% | 1,217,601 | -23.260% |
| 2026-01-09 | 69.91 | 75.71 | 69.88 | 75.45 | +10.372% | 2,150,859 | -22.691% |
| 2026-01-08 | 65.45 | 68.81 | 65.45 | 68.36 | +3.263% | 971,015 | -14.672% |
| 2026-01-07 | 68.69 | 68.86 | 65.90 | 66.20 | -1.737% | 822,822 | -11.888% |
| 2026-01-06 | 66.70 | 67.43 | 65.70 | 67.37 | +0.748% | 660,999 | -13.418% |
| 2026-01-05 | 65.81 | 67.74 | 65.81 | 66.87 | +0.966% | 708,920 | -12.771% |
| 2026-01-02 | 65.66 | 66.42 | 65.07 | 66.23 | +0.653% | 477,730 | -11.928% |
| 2025-12-31 | 66.15 | 66.42 | 65.70 | 65.80 | -0.889% | 384,288 | -11.353% |
| 2025-12-30 | 66.15 | 66.68 | 65.33 | 66.39 | -0.030% | 574,905 | -12.140% |
| 2025-12-29 | 66.91 | 67.33 | 65.91 | 66.41 | -0.584% | 656,687 | -12.167% |
| 2025-12-26 | 66.47 | 66.82 | 65.83 | 66.80 | +0.361% | 560,779 | -12.680% |
| 2025-12-24 | 66.06 | 66.71 | 65.89 | 66.56 | +1.309% | 208,699 | -12.365% |
| 2025-12-23 | 65.55 | 66.01 | 64.85 | 65.70 | +0.229% | 604,800 | -11.218% |
| 2025-12-22 | 66.27 | 66.60 | 65.33 | 65.55 | -1.547% | 958,381 | -11.014% |
| 2025-12-19 | 67.15 | 67.42 | 65.68 | 66.58 | -2.475% | 1,905,168 | -12.391% |
| 2025-12-18 | 69.50 | 69.50 | 68.25 | 68.27 | -0.029% | 1,069,902 | -14.560% |
| 2025-12-17 | 68.08 | 69.91 | 67.35 | 68.29 | -2.135% | 1,306,389 | -14.585% |
| 2025-12-16 | 71.55 | 71.55 | 69.46 | 69.78 | -1.857% | 918,852 | -16.409% |
| 2025-12-15 | 72.70 | 73.09 | 71.00 | 71.10 | -1.195% | 807,780 | -17.961% |
| 2025-12-12 | 72.94 | 73.06 | 71.25 | 71.96 | -0.841% | 636,063 | -18.941% |
| 2025-12-11 | 72.68 | 73.79 | 72.21 | 72.57 | +0.624% | 525,221 | -19.622% |
| 2025-12-10 | 70.11 | 72.56 | 70.05 | 72.12 | +3.398% | 816,639 | -19.121% |
| 2025-12-09 | 69.13 | 70.77 | 69.13 | 69.75 | -1.260% | 475,122 | -16.373% |
| 2025-12-08 | 72.61 | 72.61 | 70.39 | 70.64 | -2.201% | 560,904 | -17.426% |
| 2025-12-05 | 72.37 | 73.20 | 72.01 | 72.23 | -0.414% | 590,994 | -19.244% |
| 2025-12-04 | 74.66 | 75.06 | 72.16 | 72.53 | -2.853% | 671,308 | -19.578% |
| 2025-12-03 | 73.38 | 75.38 | 73.23 | 74.66 | +2.050% | 711,972 | -21.872% |
| 2025-12-02 | 73.28 | 73.83 | 72.05 | 73.16 | +0.274% | 503,118 | -20.271% |
| 2025-12-01 | 72.66 | 73.93 | 72.48 | 72.96 | -0.164% | 587,058 | -20.052% |
| 2025-11-28 | 73.76 | 74.16 | 72.98 | 73.08 | -1.136% | 336,472 | -20.183% |
| 2025-11-26 | 72.39 | 74.84 | 72.31 | 73.92 | +1.191% | 1,288,420 | -21.090% |
| 2025-11-25 | 70.70 | 73.24 | 70.59 | 73.05 | +4.238% | 978,983 | -20.151% |
| 2025-11-24 | 70.17 | 70.43 | 69.48 | 70.08 | -0.299% | 1,215,361 | -16.767% |
| 2025-11-21 | 66.91 | 70.98 | 66.18 | 70.29 | +7.019% | 1,440,574 | -17.015% |
| 2025-11-20 | 65.81 | 67.13 | 65.26 | 65.68 | -0.046% | 960,991 | -11.191% |
| 2025-11-19 | 65.92 | 66.53 | 65.08 | 65.71 | +0.046% | 971,324 | -11.231% |
| 2025-11-18 | 64.13 | 65.99 | 63.58 | 65.68 | +1.735% | 968,569 | -11.191% |
| 2025-11-17 | 66.15 | 66.50 | 64.37 | 64.56 | -3.266% | 974,345 | -9.650% |
| 2025-11-14 | 66.61 | 67.50 | 66.07 | 66.74 | +0.391% | 1,164,366 | -12.601% |
| 2025-11-13 | 67.35 | 69.00 | 66.41 | 66.48 | -1.976% | 541,621 | -12.259% |
| 2025-11-12 | 68.88 | 69.66 | 67.74 | 67.82 | -1.539% | 684,741 | -13.993% |
| 2025-11-11 | 67.48 | 69.01 | 67.24 | 68.88 | +2.775% | 949,570 | -15.316% |
| 2025-11-10 | 66.91 | 67.36 | 66.11 | 67.02 | +0.030% | 572,553 | -12.966% |
| 2025-11-07 | 65.47 | 67.07 | 64.98 | 67.00 | +2.400% | 933,775 | -12.940% |
| 2025-11-06 | 66.16 | 66.73 | 65.29 | 65.43 | -1.461% | 558,320 | -10.851% |
| 2025-11-05 | 64.97 | 67.09 | 64.71 | 66.40 | +1.669% | 919,816 | -12.154% |
| 2025-11-04 | 65.63 | 66.10 | 64.54 | 65.31 | -0.699% | 798,291 | -10.687% |
| 2025-11-03 | 66.87 | 67.13 | 65.47 | 65.77 | -2.649% | 783,720 | -11.312% |
| 2025-10-31 | 67.00 | 68.02 | 66.46 | 67.56 | +0.119% | 981,050 | -13.662% |
| 2025-10-30 | 65.91 | 68.60 | 65.91 | 67.48 | +0.596% | 1,522,849 | -13.560% |
| 2025-10-29 | 69.06 | 70.06 | 66.33 | 67.08 | -5.574% | 1,679,564 | -13.044% |
| 2025-10-28 | 69.24 | 72.46 | 68.19 | 71.04 | -0.518% | 1,331,242 | -17.891% |
| 2025-10-27 | 71.18 | 72.52 | 71.10 | 71.41 | 0.000% | 691,233 | -18.317% |
| 2025-10-24 | 72.72 | 72.72 | 71.26 | 71.41 | -0.349% | 946,171 | -18.317% |
| 2025-10-23 | 70.75 | 71.70 | 70.06 | 71.66 | +1.401% | 636,892 | -18.602% |
| 2025-10-22 | 70.64 | 71.64 | 69.93 | 70.67 | -1.009% | 792,241 | -17.461% |
| 2025-10-21 | 69.21 | 72.21 | 68.81 | 71.39 | +1.306% | 706,691 | -18.294% |
| 2025-10-20 | 70.44 | 71.20 | 69.74 | 70.47 | +0.470% | 614,782 | -17.227% |
| 2025-10-17 | 69.34 | 70.44 | 68.91 | 70.14 | +0.502% | 662,379 | -16.838% |
| 2025-10-16 | 69.80 | 70.43 | 68.76 | 69.79 | +0.244% | 782,360 | -16.421% |
| 2025-10-15 | 69.58 | 70.42 | 69.06 | 69.62 | +0.259% | 630,292 | -16.217% |
| 2025-10-14 | 66.27 | 69.54 | 66.27 | 69.44 | +3.968% | 784,110 | -15.999% |
| 2025-10-13 | 66.97 | 67.07 | 65.94 | 66.79 | +0.376% | 599,419 | -12.667% |
| 2025-10-10 | 68.47 | 68.47 | 66.07 | 66.54 | -2.017% | 832,763 | -12.338% |
| 2025-10-09 | 68.36 | 68.36 | 67.04 | 67.91 | -1.294% | 1,201,610 | -14.107% |
| 2025-10-08 | 70.69 | 70.69 | 68.42 | 68.80 | -1.334% | 1,292,947 | -15.218% |
| 2025-10-07 | 70.76 | 71.40 | 69.08 | 69.73 | -3.408% | 1,334,840 | -16.349% |
| 2025-10-06 | 75.27 | 75.27 | 71.79 | 72.19 | -3.399% | 762,410 | -19.199% |
| 2025-10-03 | 74.10 | 75.48 | 73.90 | 74.73 | +1.384% | 523,863 | -21.946% |
| 2025-10-02 | 73.47 | 74.09 | 72.70 | 73.71 | +0.258% | 479,675 | -20.866% |
| 2025-10-01 | 72.60 | 73.80 | 71.89 | 73.52 | +1.505% | 511,492 | -20.661% |
| 2025-09-30 | 72.73 | 73.40 | 71.27 | 72.43 | -0.426% | 521,770 | -19.467% |
| 2025-09-29 | 72.73 | 72.97 | 71.69 | 72.74 | +0.539% | 628,173 | -19.810% |
| 2025-09-26 | 71.57 | 72.95 | 71.06 | 72.35 | +1.345% | 944,965 | -19.378% |
| 2025-09-25 | 72.27 | 73.59 | 71.33 | 71.39 | -2.232% | 709,840 | -18.294% |
| 2025-09-24 | 72.29 | 74.06 | 72.08 | 73.02 | +0.027% | 407,413 | -20.118% |
| 2025-09-23 | 73.50 | 74.01 | 72.42 | 73.00 | -0.273% | 663,894 | -20.096% |
| 2025-09-22 | 75.14 | 75.14 | 72.62 | 73.20 | -2.969% | 974,220 | -20.314% |
| 2025-09-19 | 75.58 | 76.50 | 74.67 | 75.44 | -1.489% | 1,901,491 | -22.680% |
| 2025-09-18 | 75.61 | 77.10 | 75.00 | 76.58 | +1.484% | 1,013,754 | -23.831% |
| 2025-09-17 | 76.70 | 80.00 | 74.71 | 75.46 | -1.114% | 1,198,016 | -22.701% |
| 2025-09-16 | 76.66 | 76.96 | 75.39 | 76.31 | -1.127% | 757,686 | -23.562% |
| 2025-09-15 | 78.99 | 78.99 | 76.45 | 77.18 | -2.043% | 915,936 | -24.423% |
| 2025-09-12 | 79.98 | 81.22 | 78.77 | 78.79 | -2.800% | 706,608 | -25.968% |
| 2025-09-11 | 79.04 | 81.21 | 79.04 | 81.06 | +3.169% | 1,046,435 | -28.041% |
| 2025-09-10 | 79.24 | 79.43 | 77.85 | 78.57 | -0.657% | 656,541 | -25.760% |
| 2025-09-09 | 81.91 | 82.00 | 78.63 | 79.09 | -3.713% | 665,272 | -26.249% |
| 2025-09-08 | 82.39 | 82.83 | 81.08 | 82.14 | -0.833% | 846,349 | -28.987% |
| 2025-09-05 | 83.46 | 84.73 | 81.99 | 82.83 | +1.632% | 1,585,441 | -29.579% |
| 2025-09-04 | 77.83 | 81.77 | 77.49 | 81.50 | +6.147% | 1,307,626 | -28.429% |
| 2025-09-03 | 75.98 | 77.52 | 75.56 | 76.78 | +0.655% | 523,521 | -24.030% |
| 2025-09-02 | 76.07 | 77.06 | 76.07 | 76.28 | -1.815% | 640,371 | -23.532% |
| 2025-08-29 | 77.80 | 78.52 | 76.99 | 77.69 | -0.167% | 687,917 | -24.920% |
| 2025-08-28 | 78.44 | 78.44 | 76.69 | 77.82 | -0.051% | 524,880 | -25.045% |
| 2025-08-27 | 77.00 | 77.93 | 76.65 | 77.86 | +0.881% | 706,860 | -25.083% |
| 2025-08-26 | 78.08 | 78.47 | 77.01 | 77.18 | -1.430% | 878,146 | -24.423% |
| 2025-08-25 | 79.31 | 79.41 | 78.19 | 78.30 | -2.223% | 853,725 | -25.504% |
| 2025-08-22 | 76.18 | 81.34 | 74.93 | 80.08 | +6.930% | 2,077,575 | -27.160% |
| 2025-08-21 | 74.55 | 75.08 | 73.44 | 74.89 | -0.133% | 681,337 | -22.112% |
| 2025-08-20 | 76.98 | 77.62 | 74.68 | 74.99 | -2.926% | 1,355,884 | -22.216% |
| 2025-08-19 | 78.30 | 78.99 | 77.03 | 77.25 | +0.026% | 956,336 | -24.492% |
| 2025-08-18 | 77.17 | 78.13 | 76.65 | 77.23 | +0.299% | 980,017 | -24.472% |
| 2025-08-15 | 78.52 | 78.69 | 76.25 | 77.00 | 0.000% | 913,514 | -24.247% |
| 2025-08-14 | 75.64 | 77.04 | 75.45 | 77.00 | -1.396% | 903,678 | -24.247% |
| 2025-08-13 | 74.70 | 79.23 | 74.58 | 78.09 | +4.805% | 1,472,528 | -25.304% |
| 2025-08-12 | 72.12 | 74.65 | 70.95 | 74.51 | +3.992% | 726,436 | -21.715% |
| 2025-08-11 | 72.22 | 72.60 | 70.51 | 71.65 | -0.707% | 745,478 | -18.590% |
| 2025-08-08 | 71.77 | 72.64 | 71.60 | 72.16 | +0.571% | 397,105 | -19.166% |
| 2025-08-07 | 72.81 | 74.25 | 71.57 | 71.75 | -0.264% | 541,337 | -18.704% |
| 2025-08-06 | 73.54 | 74.52 | 71.73 | 71.94 | -1.842% | 833,748 | -18.919% |
| 2025-08-05 | 72.50 | 74.33 | 72.22 | 73.29 | +1.006% | 1,232,799 | -20.412% |
| 2025-08-04 | 71.29 | 72.68 | 71.29 | 72.56 | +2.010% | 778,749 | -19.611% |
| 2025-08-01 | 69.04 | 71.51 | 68.25 | 71.13 | +5.628% | 1,856,814 | -17.995% |
| 2025-07-31 | 67.12 | 68.50 | 66.98 | 67.34 | -0.927% | 1,941,506 | -13.380% |
| 2025-07-30 | 70.40 | 70.40 | 67.56 | 67.97 | -2.159% | 1,376,004 | -14.183% |
| 2025-07-29 | 70.45 | 71.31 | 69.45 | 69.47 | -1.279% | 1,281,262 | -16.036% |
| 2025-07-28 | 69.44 | 70.83 | 68.19 | 70.37 | +0.860% | 1,600,483 | -17.110% |
| 2025-07-25 | 71.21 | 71.46 | 68.89 | 69.77 | -1.802% | 1,819,557 | -16.397% |
| 2025-07-24 | 74.88 | 74.88 | 67.50 | 71.05 | -4.988% | 2,597,803 | -17.903% |
| 2025-07-23 | 76.04 | 76.27 | 74.12 | 74.78 | -0.783% | 1,674,547 | -21.998% |
| 2025-07-22 | 73.02 | 76.26 | 72.92 | 75.37 | +7.748% | 1,498,358 | -22.608% |
| 2025-07-21 | 70.71 | 71.26 | 69.78 | 69.95 | -0.014% | 531,621 | -16.612% |
| 2025-07-18 | 71.33 | 71.41 | 69.41 | 69.96 | -1.493% | 924,613 | -16.624% |
| 2025-07-17 | 70.08 | 71.44 | 70.08 | 71.02 | +0.895% | 980,987 | -17.868% |
| 2025-07-16 | 69.81 | 71.05 | 68.85 | 70.39 | +1.353% | 992,894 | -17.133% |
| 2025-07-15 | 72.95 | 73.14 | 69.36 | 69.45 | -4.339% | 1,461,927 | -16.012% |
| 2025-07-14 | 73.23 | 73.40 | 71.19 | 72.60 | -1.586% | 911,401 | -19.656% |
| 2025-07-11 | 73.86 | 74.60 | 73.32 | 73.77 | -2.110% | 1,112,958 | -20.930% |
| 2025-07-10 | 73.66 | 76.59 | 73.57 | 75.36 | +1.838% | 2,245,764 | -22.598% |
| 2025-07-09 | 71.05 | 74.17 | 70.61 | 74.00 | +6.490% | 1,116,555 | -21.176% |
| 2025-07-08 | 68.86 | 70.59 | 68.23 | 69.49 | +1.224% | 848,049 | -16.060% |
| 2025-07-07 | 70.27 | 70.56 | 67.88 | 68.65 | -2.803% | 701,376 | -15.033% |
| 2025-07-03 | 72.61 | 72.61 | 70.11 | 70.63 | -2.740% | 571,543 | -17.415% |
| 2025-07-02 | 71.48 | 73.01 | 70.61 | 72.62 | +2.325% | 1,512,474 | -19.678% |
| 2025-07-01 | 66.44 | 72.74 | 66.43 | 70.97 | +5.973% | 1,082,547 | -17.810% |
| 2025-06-30 | 67.04 | 67.51 | 66.00 | 66.97 | +0.315% | 1,385,587 | -12.901% |
| 2025-06-27 | 66.60 | 67.86 | 66.24 | 66.76 | +0.739% | 1,023,614 | -12.627% |
| 2025-06-26 | 65.96 | 66.62 | 64.95 | 66.27 | +0.760% | 730,562 | -11.981% |
| 2025-06-25 | 66.95 | 67.83 | 65.64 | 65.77 | -2.577% | 757,585 | -11.312% |
| 2025-06-24 | 66.76 | 68.31 | 66.20 | 67.51 | +0.836% | 724,830 | -13.598% |
| 2025-06-23 | 63.42 | 67.00 | 63.30 | 66.95 | +4.757% | 876,900 | -12.875% |
| 2025-06-20 | 62.85 | 64.24 | 62.50 | 63.91 | +2.354% | 1,496,728 | -8.731% |
| 2025-06-18 | 62.41 | 63.69 | 62.09 | 62.44 | -0.208% | 865,453 | -6.582% |
| 2025-06-17 | 64.61 | 65.86 | 62.33 | 62.57 | -3.112% | 975,470 | -6.776% |
| 2025-06-16 | 64.64 | 65.00 | 63.66 | 64.58 | +0.171% | 593,807 | -9.678% |
| 2025-06-13 | 65.29 | 66.12 | 63.90 | 64.47 | -2.244% | 812,982 | -9.524% |
| 2025-06-12 | 65.60 | 66.39 | 64.65 | 65.95 | +0.411% | 610,539 | -11.554% |
| 2025-06-11 | 68.60 | 69.35 | 65.60 | 65.68 | -3.070% | 891,606 | -11.191% |
| 2025-06-10 | 66.34 | 67.79 | 65.27 | 67.76 | +3.799% | 1,110,735 | -13.917% |
| 2025-06-09 | 64.81 | 65.72 | 63.94 | 65.28 | +2.000% | 982,669 | -10.646% |
| 2025-06-06 | 65.63 | 65.95 | 63.84 | 64.00 | -1.901% | 863,667 | -8.859% |
| 2025-06-05 | 65.40 | 65.86 | 64.34 | 65.24 | -0.503% | 716,509 | -10.592% |
| 2025-06-04 | 64.47 | 66.30 | 64.35 | 65.57 | +2.023% | 919,062 | -11.042% |
| 2025-06-03 | 63.08 | 64.64 | 62.86 | 64.27 | +1.693% | 781,411 | -9.242% |
| 2025-06-02 | 63.17 | 63.43 | 61.57 | 63.20 | -0.645% | 944,598 | -7.706% |
| 2025-05-30 | 63.72 | 64.03 | 62.93 | 63.61 | -0.594% | 792,857 | -8.301% |
| 2025-05-29 | 64.63 | 64.76 | 63.07 | 63.99 | +0.487% | 920,060 | -8.845% |
| 2025-05-28 | 65.52 | 65.95 | 63.49 | 63.68 | -3.237% | 595,205 | -8.401% |
| 2025-05-27 | 65.02 | 65.91 | 63.74 | 65.81 | +2.476% | 731,187 | -11.366% |
| 2025-05-23 | 63.38 | 64.53 | 63.38 | 64.22 | -0.202% | 536,397 | -9.172% |
| 2025-05-22 | 63.56 | 64.82 | 62.76 | 64.35 | +0.437% | 1,176,009 | -9.355% |
| 2025-05-21 | 66.52 | 66.59 | 63.88 | 64.07 | -3.683% | 880,593 | -8.959% |
| 2025-05-20 | 67.43 | 67.90 | 66.32 | 66.52 | -1.989% | 500,479 | -12.312% |
| 2025-05-19 | 67.44 | 68.24 | 66.98 | 67.87 | -1.680% | 553,512 | -14.056% |
| 2025-05-16 | 68.01 | 69.11 | 67.54 | 69.03 | +1.965% | 644,249 | -15.501% |
| 2025-05-15 | 67.30 | 68.21 | 66.09 | 67.70 | +0.729% | 576,023 | -13.840% |
| 2025-05-14 | 70.36 | 70.43 | 67.10 | 67.21 | -5.431% | 1,210,275 | -13.212% |
| 2025-05-13 | 71.36 | 71.78 | 70.69 | 71.07 | +0.311% | 917,339 | -17.926% |
| 2025-05-12 | 71.94 | 73.48 | 69.63 | 70.85 | +3.870% | 937,659 | -17.671% |
| 2025-05-09 | 69.21 | 69.25 | 67.87 | 68.21 | -1.416% | 460,084 | -14.485% |
| 2025-05-08 | 68.99 | 70.29 | 68.22 | 69.19 | +1.586% | 636,879 | -15.696% |
| 2025-05-07 | 67.49 | 69.06 | 67.00 | 68.11 | +2.406% | 1,440,704 | -14.359% |
| 2025-05-06 | 67.86 | 68.55 | 66.44 | 66.51 | -2.578% | 715,621 | -12.299% |
| 2025-05-05 | 69.11 | 69.66 | 68.08 | 68.27 | -0.597% | 971,339 | -14.560% |
| 2025-05-02 | 67.73 | 68.94 | 67.47 | 68.68 | +2.584% | 630,782 | -15.070% |
| 2025-05-01 | 67.98 | 68.72 | 66.83 | 66.95 | -1.746% | 729,443 | -12.875% |
| 2025-04-30 | 66.12 | 68.42 | 65.37 | 68.14 | +1.762% | 1,102,774 | -14.397% |
| 2025-04-29 | 67.27 | 67.91 | 66.04 | 66.96 | -1.078% | 744,209 | -12.888% |
| 2025-04-28 | 67.67 | 68.76 | 66.96 | 67.69 | -0.383% | 872,741 | -13.828% |
| 2025-04-25 | 68.03 | 68.65 | 67.03 | 67.95 | -1.407% | 725,228 | -14.157% |
| 2025-04-24 | 64.90 | 69.81 | 64.71 | 68.92 | 0.000% | 1,692,679 | -15.366% |