Dark

MTH
Meritage Homes Corporation
stock NYSE

At Close

Aug 28, 2026 3:59:50 PM EDT

71.08USD+0.780%(+0.55)474,328

60.67Bid 71.28Ask 10.61Spread

Pre-market

0.00USD-100.000%(-70.53)0

After-hours

Aug 28, 2026 4:35:30 PM EDT

71.06USD-0.028%(-0.02)335

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	71.1000	71.790000	70.0700	71.0800	+0.780%	474,328	0.000%
2026-08-27	71.5000	72.465000	70.3100	70.5300	-2.354%	633,438	+0.780%
2026-08-26	73.3100	73.750000	72.1450	72.2300	-1.648%	481,778	-1.592%
2026-08-25	73.3700	73.520000	71.7500	73.4400	+1.269%	523,988	-3.214%
2026-08-24	71.8200	72.990000	71.7400	72.5200	+1.172%	581,301	-1.986%
2026-08-21	71.6400	72.415000	71.0100	71.6800	+0.887%	469,123	-0.837%
2026-08-20	72.2500	72.900000	71.0100	71.0500	-4.232%	599,613	+0.042%
2026-08-19	72.8900	75.050000	72.5050	74.1900	+4.966%	750,385	-4.192%
2026-08-18	72.6100	73.260200	70.5350	70.6800	-2.146%	476,743	+0.566%
2026-08-17	72.5100	72.850000	71.7300	72.2300	-1.163%	465,551	-1.592%
2026-08-14	72.9500	74.000000	72.7500	73.0800	-0.733%	495,446	-2.737%
2026-08-13	73.9500	74.640000	73.4100	73.6200	+1.002%	518,588	-3.450%
2026-08-12	74.0000	74.000000	71.9900	72.8900	-1.260%	964,489	-2.483%
2026-08-11	72.0300	74.059900	71.9700	73.8200	+2.571%	684,790	-3.712%
2026-08-10	73.4800	73.480000	71.3300	71.9700	-3.513%	543,841	-1.237%
2026-08-07	72.7900	75.050000	72.0800	74.5900	+3.224%	934,720	-4.706%
2026-08-06	74.7900	74.790000	71.9750	72.2600	-3.576%	539,686	-1.633%
2026-08-05	73.4100	75.300000	73.2800	74.9400	+0.550%	826,054	-5.151%
2026-08-04	72.6700	74.970000	72.5000	74.5300	+3.084%	915,977	-4.629%
2026-08-03	71.5600	73.250000	71.0700	72.3000	+2.991%	1,266,746	-1.687%
2026-07-31	70.3900	71.510000	69.8800	70.2000	-0.861%	1,078,757	+1.254%
2026-07-30	78.0600	78.060000	69.1300	70.8100	-1.117%	1,313,770	+0.381%
2026-07-29	72.5100	73.840000	71.2300	71.6100	-2.226%	1,070,422	-0.740%
2026-07-28	74.5700	75.790000	72.8900	73.2400	-0.150%	783,948	-2.949%
2026-07-27	73.9300	75.187000	72.7800	73.3500	+0.548%	893,758	-3.095%
2026-07-24	71.7600	73.860000	71.3000	72.9500	+1.914%	529,643	-2.563%
2026-07-23	70.9600	72.000000	70.4700	71.5800	-0.955%	742,033	-0.699%
2026-07-22	72.5300	73.600000	71.2850	72.2700	+0.851%	733,051	-1.647%
2026-07-21	71.0400	71.840000	70.4700	71.6600	+0.674%	736,594	-0.809%
2026-07-20	74.8900	74.900000	70.9950	71.1800	-4.031%	869,019	-0.140%
2026-07-17	77.0200	78.720000	73.8100	74.1700	-4.223%	1,758,957	-4.166%
2026-07-16	75.0100	77.870000	75.0100	77.4400	+3.020%	659,821	-8.213%
2026-07-15	74.2100	75.590000	73.5900	75.1700	+1.967%	786,706	-5.441%
2026-07-14	75.0300	75.225000	72.5300	73.7200	-0.149%	1,159,815	-3.581%
2026-07-13	75.4900	76.100000	73.3400	73.8300	-2.212%	694,823	-3.725%
2026-07-10	75.3900	76.709900	75.1600	75.5000	+0.788%	808,422	-5.854%
2026-07-09	75.1200	75.710000	74.3150	74.9100	+0.442%	756,995	-5.113%
2026-07-08	77.5900	78.140000	74.3850	74.5800	-4.763%	1,072,511	-4.693%
2026-07-07	79.5800	80.530000	78.2350	78.3100	-1.990%	1,104,173	-9.233%
2026-07-06	81.4800	81.480000	79.3000	79.9000	-2.394%	775,331	-11.039%
2026-07-02	82.0300	82.780000	80.1800	81.8600	+0.380%	783,489	-13.169%
2026-07-01	83.1000	84.130000	81.5300	81.5500	-2.743%	747,712	-12.839%
2026-06-30	84.1100	84.880000	82.8133	83.8500	-0.546%	736,171	-15.230%
2026-06-29	83.8700	84.360000	81.8200	84.3100	-1.021%	837,571	-15.692%
2026-06-26	83.3900	85.380000	82.9500	85.1800	+2.208%	2,105,005	-16.553%
2026-06-25	82.9900	84.580000	81.9650	83.3400	+1.153%	777,124	-14.711%
2026-06-24	77.3600	82.910000	77.3600	82.3900	+8.981%	1,433,685	-13.727%
2026-06-23	75.2700	76.255000	74.5260	75.6000	+0.693%	918,400	-5.979%
2026-06-22	75.6400	76.470000	74.8300	75.0800	-0.858%	951,132	-5.328%
2026-06-18	73.3300	76.530000	73.0700	75.7300	+4.527%	1,601,028	-6.140%
2026-06-17	73.7200	76.899900	72.2800	72.4500	-2.477%	1,135,696	-1.891%
2026-06-16	72.9300	74.910000	72.9300	74.2900	+1.907%	1,094,725	-4.321%
2026-06-15	75.3000	76.480000	72.6500	72.9000	-2.069%	885,100	-2.497%
2026-06-12	73.4500	75.030000	73.0600	74.4400	+1.155%	1,739,116	-4.514%
2026-06-11	70.9700	73.640000	70.6000	73.5900	+4.294%	675,216	-3.411%
2026-06-10	71.8200	72.259900	70.0700	70.5600	-2.122%	1,192,194	+0.737%
2026-06-09	69.1500	72.290000	69.1500	72.0900	+5.642%	1,138,222	-1.401%
2026-06-08	68.3000	69.300000	67.9600	68.2400	-0.132%	762,032	+4.162%
2026-06-05	67.9100	69.380000	67.5350	68.3300	+0.205%	925,825	+4.025%
2026-06-04	68.4000	68.810000	67.6150	68.1900	+1.609%	567,585	+4.238%
2026-06-03	67.1500	68.160000	66.7700	67.1100	-1.483%	559,032	+5.916%
2026-06-02	68.6300	68.980000	67.6200	68.1200	-0.729%	1,262,326	+4.345%
2026-06-01	69.4700	70.395000	67.8800	68.6200	+5.181%	1,562,466	+3.585%
2026-05-29	65.4500	66.609900	65.1500	65.2400	-0.579%	670,370	+8.952%
2026-05-28	65.4700	66.285000	65.0000	65.6200	-1.279%	374,880	+8.321%
2026-05-27	65.5600	67.870000	65.5600	66.4700	+2.593%	600,242	+6.935%
2026-05-26	64.4400	65.179000	63.8200	64.7900	+0.872%	400,781	+9.708%
2026-05-22	63.9000	64.750000	63.1000	64.2300	+0.548%	611,298	+10.665%
2026-05-21	62.0900	64.350000	61.6200	63.8800	+0.314%	588,977	+11.271%
2026-05-20	61.4700	63.900000	60.7400	63.6800	+4.616%	664,560	+11.621%
2026-05-19	60.2700	61.140000	59.1300	60.8700	-0.555%	926,638	+16.773%
2026-05-18	60.0800	61.680000	60.0000	61.2100	+3.448%	1,071,569	+16.125%
2026-05-15	61.5600	62.140000	59.1150	59.1700	-4.333%	635,200	+20.128%
2026-05-14	62.0500	62.715000	61.1200	61.8500	+0.520%	604,667	+14.923%
2026-05-13	62.0000	62.380000	61.0200	61.5300	-1.520%	638,694	+15.521%
2026-05-12	64.0700	64.250000	62.0500	62.4800	-2.054%	1,115,888	+13.764%
2026-05-11	65.4800	65.710000	63.6200	63.7900	-2.103%	663,181	+11.428%
2026-05-08	64.9000	65.811982	64.3750	65.1600	+1.117%	651,091	+9.085%
2026-05-07	65.1700	65.905000	63.5200	64.4400	-0.648%	1,290,725	+10.304%
2026-05-06	66.1800	67.240000	64.7700	64.8600	+1.154%	1,490,304	+9.590%
2026-05-05	64.0000	64.690000	62.9100	64.1200	+1.697%	917,970	+10.855%
2026-05-04	65.5000	65.900300	62.8800	63.0500	-4.959%	820,970	+12.736%
2026-05-01	67.6800	67.780000	66.2800	66.3400	-1.485%	483,871	+7.145%
2026-04-30	67.1600	67.790000	66.3280	67.3400	+0.477%	810,930	+5.554%
2026-04-29	68.4100	69.340000	66.1700	67.0200	-3.388%	1,132,331	+6.058%
2026-04-28	69.9900	70.340000	68.8450	69.3700	-0.516%	980,816	+2.465%
2026-04-27	68.9300	70.150000	68.0600	69.7300	+0.956%	1,254,735	+1.936%
2026-04-24	70.2500	70.390000	68.9050	69.0700	-1.187%	1,057,282	+2.910%
2026-04-23	68.2700	70.065000	66.4650	69.9000	+1.732%	1,706,287	+1.688%
2026-04-22	70.3900	71.025000	68.1800	68.7100	-1.122%	1,314,668	+3.449%
2026-04-21	71.2000	71.740000	69.1600	69.4900	+0.086%	1,111,240	+2.288%
2026-04-20	67.4300	69.450000	67.2500	69.4300	+1.998%	767,999	+2.376%
2026-04-17	66.3900	69.170000	65.5000	68.0700	+5.830%	919,796	+4.422%
2026-04-16	65.1800	66.127500	64.1900	64.3200	-1.092%	804,859	+10.510%
2026-04-15	66.3400	66.500000	64.7600	65.0300	-2.416%	809,641	+9.303%
2026-04-14	66.2000	67.310000	66.0000	66.6400	+0.361%	520,942	+6.663%
2026-04-13	66.0900	66.590000	64.7800	66.4000	-0.225%	816,669	+7.048%
2026-04-10	66.6600	66.880000	65.7600	66.5500	-0.210%	891,934	+6.807%
2026-04-09	64.4900	67.180000	64.4900	66.6900	+2.521%	975,648	+6.583%
2026-04-08	64.0200	66.020000	64.0200	65.0500	+6.500%	998,559	+9.270%
2026-04-07	62.0000	62.010000	60.2301	61.0800	-3.171%	977,788	+16.372%
2026-04-06	61.5000	63.200000	61.4000	63.0800	+1.480%	653,403	+12.682%
2026-04-02	61.5000	63.200000	60.4750	62.1600	+0.081%	749,122	+14.350%
2026-04-01	61.6400	62.640000	61.1700	62.1100	+0.437%	766,513	+14.442%
2026-03-31	61.3600	62.560000	60.2000	61.8400	+2.947%	787,831	+14.942%
2026-03-30	61.1600	61.255000	59.6400	60.0700	+0.117%	902,816	+18.329%
2026-03-27	60.1500	61.550000	59.8000	60.0000	-0.892%	753,081	+18.467%
2026-03-26	60.8200	62.140000	60.3300	60.5400	-1.705%	727,728	+17.410%
2026-03-25	62.1100	62.420000	59.5101	61.5900	+1.050%	635,574	+15.408%
2026-03-24	60.3800	61.610000	60.1200	60.9500	-0.636%	1,127,488	+16.620%
2026-03-23	60.0600	61.970000	60.0600	61.3400	+4.391%	1,270,445	+15.879%
2026-03-20	60.3000	60.400000	58.0300	58.7600	-2.392%	3,422,751	+20.967%
2026-03-19	60.6400	60.820000	58.9100	60.2000	-1.586%	1,801,974	+18.073%
2026-03-18	63.2000	63.750000	60.8100	61.1700	-4.690%	1,193,967	+16.201%
2026-03-17	64.3500	64.525000	63.4400	64.1800	+0.078%	842,357	+10.751%
2026-03-16	63.8200	64.170000	63.0300	64.1300	+1.665%	985,406	+10.837%
2026-03-13	63.7000	64.065000	62.7700	63.0800	+0.478%	1,109,015	+12.682%
2026-03-12	63.9800	64.510000	62.4700	62.7800	-3.756%	1,116,500	+13.221%
2026-03-11	66.9200	66.920000	65.0600	65.2300	-2.830%	585,109	+8.968%
2026-03-10	67.6300	68.811000	66.7550	67.1300	-1.323%	982,204	+5.884%
2026-03-09	66.1600	68.240000	65.0100	68.0300	+0.502%	1,254,247	+4.483%
2026-03-06	67.9800	68.160000	66.4000	67.6900	-1.813%	1,091,779	+5.008%
2026-03-05	70.5400	70.910000	68.4850	68.9400	-3.499%	951,944	+3.104%
2026-03-04	73.2800	73.280000	71.1400	71.4400	-0.888%	618,752	-0.504%
2026-03-03	70.7200	72.745000	69.4050	72.0800	-0.839%	623,461	-1.387%
2026-03-02	73.6200	73.930000	72.2600	72.6900	-3.620%	809,850	-2.215%
2026-02-27	74.9200	76.090000	74.3100	75.4200	-0.027%	575,193	-5.754%
2026-02-26	75.5200	75.650000	74.4100	75.4400	+1.153%	526,480	-5.779%
2026-02-25	77.3400	77.615000	73.3400	74.5800	-3.743%	828,098	-4.693%
2026-02-24	76.8000	78.550000	76.3488	77.4800	+0.885%	823,812	-8.260%
2026-02-23	77.7700	79.000000	75.3900	76.8000	-1.323%	822,900	-7.448%
2026-02-20	78.1600	79.590000	77.5550	77.8300	+0.026%	823,914	-8.673%
2026-02-19	78.7200	79.080000	77.2950	77.8100	-1.506%	547,041	-8.649%
2026-02-18	79.4600	81.300000	78.7200	79.0000	-1.435%	742,717	-10.025%
2026-02-17	80.6000	81.245000	78.4300	80.1500	-0.558%	967,040	-11.316%
2026-02-13	78.7200	81.770000	78.5700	80.6000	+4.934%	1,151,185	-11.811%
2026-02-12	78.5100	79.969900	76.6000	76.8100	-1.589%	1,272,914	-7.460%
2026-02-11	77.6600	78.730000	76.5800	78.0500	-0.586%	1,167,920	-8.930%
2026-02-10	76.3400	78.769900	75.7200	78.5100	+4.042%	777,914	-9.464%
2026-02-09	76.1000	77.000000	75.0000	75.4600	-0.593%	633,272	-5.804%
2026-02-06	75.3200	76.970900	74.3600	75.9100	+0.556%	1,318,218	-6.363%
2026-02-05	75.7600	76.910000	75.0400	75.4900	+0.093%	1,303,875	-5.842%
2026-02-04	73.7700	76.415000	73.4200	75.4200	+3.642%	1,378,498	-5.754%
2026-02-03	69.4900	75.400000	69.4900	72.7700	+3.676%	1,594,060	-2.322%
2026-02-02	69.5600	70.680000	69.0800	70.1900	+0.978%	961,395	+1.268%
2026-01-30	68.8500	70.410000	68.4600	69.5100	-0.643%	1,537,362	+2.259%
2026-01-29	68.9000	70.115000	67.2300	69.9600	+1.127%	1,841,377	+1.601%
2026-01-28	69.8900	70.660000	68.4400	69.1800	-0.561%	1,512,262	+2.746%
2026-01-27	71.0900	71.380000	69.4450	69.5700	-2.971%	1,082,057	+2.170%
2026-01-26	72.4200	72.900000	70.7600	71.7000	-0.417%	903,383	-0.865%
2026-01-23	74.3500	74.420000	71.4200	72.0000	-3.421%	1,234,639	-1.278%
2026-01-22	76.7100	77.300000	74.0500	74.5500	-2.037%	754,642	-4.655%
2026-01-21	74.8900	76.760000	74.5100	76.1000	+1.929%	995,717	-6.597%
2026-01-20	73.9900	75.970000	73.6950	74.6600	-1.957%	783,971	-4.795%
2026-01-16	76.8900	79.365000	75.9300	76.1500	-2.684%	967,999	-6.658%
2026-01-15	77.4100	78.395000	76.3025	78.2500	+1.518%	803,325	-9.163%
2026-01-14	78.0000	78.917000	76.1300	77.0800	-1.984%	1,009,930	-7.784%
2026-01-13	76.6800	79.180000	76.6800	78.6400	+3.460%	1,378,082	-9.613%
2026-01-12	74.6300	77.175000	74.6300	76.0100	+0.742%	1,217,601	-6.486%
2026-01-09	69.9100	75.710000	69.8750	75.4500	+10.372%	2,150,859	-5.792%
2026-01-08	65.4500	68.805000	65.4500	68.3600	+3.263%	971,015	+3.979%
2026-01-07	68.6900	68.860000	65.9000	66.2000	-1.737%	822,822	+7.372%
2026-01-06	66.7000	67.430000	65.7000	67.3700	+0.748%	660,999	+5.507%
2026-01-05	65.8100	67.740000	65.8100	66.8700	+0.966%	708,920	+6.296%
2026-01-02	65.6600	66.425000	65.0700	66.2300	+0.653%	477,730	+7.323%
2025-12-31	66.1500	66.420000	65.7000	65.8000	-0.889%	384,288	+8.024%
2025-12-30	66.1500	66.680000	65.3301	66.3900	-0.030%	574,905	+7.064%
2025-12-29	66.9100	67.329800	65.9100	66.4100	-0.584%	656,687	+7.032%
2025-12-26	66.4700	66.820000	65.8300	66.8000	+0.361%	560,779	+6.407%
2025-12-24	66.0600	66.710000	65.8891	66.5600	+1.309%	208,699	+6.791%
2025-12-23	65.5500	66.010000	64.8500	65.7000	+0.229%	604,800	+8.189%
2025-12-22	66.2700	66.600000	65.3350	65.5500	-1.547%	958,381	+8.436%
2025-12-19	67.1500	67.420000	65.6800	66.5800	-2.475%	1,905,168	+6.759%
2025-12-18	69.5000	69.500000	68.2500	68.2700	-0.029%	1,069,902	+4.116%
2025-12-17	68.0800	69.905000	67.3530	68.2900	-2.135%	1,306,389	+4.086%
2025-12-16	71.5500	71.550000	69.4600	69.7800	-1.857%	918,852	+1.863%
2025-12-15	72.7000	73.090000	71.0000	71.1000	-1.195%	807,780	-0.028%
2025-12-12	72.9400	73.065000	71.2550	71.9600	-0.841%	636,063	-1.223%
2025-12-11	72.6800	73.790000	72.2100	72.5700	+0.624%	525,221	-2.053%
2025-12-10	70.1100	72.560000	70.0500	72.1200	+3.398%	816,639	-1.442%
2025-12-09	69.1300	70.770000	69.1300	69.7500	-1.260%	475,122	+1.907%
2025-12-08	72.6100	72.610000	70.3900	70.6400	-2.201%	560,904	+0.623%
2025-12-05	72.3700	73.200000	72.0100	72.2300	-0.414%	590,994	-1.592%
2025-12-04	74.6600	75.060000	72.1600	72.5300	-2.853%	671,308	-1.999%
2025-12-03	73.3800	75.380000	73.2300	74.6600	+2.050%	711,972	-4.795%
2025-12-02	73.2800	73.830000	72.0500	73.1600	+0.274%	503,118	-2.843%
2025-12-01	72.6600	73.930000	72.4800	72.9600	-0.164%	587,058	-2.577%
2025-11-28	73.7600	74.164900	72.9800	73.0800	-1.136%	336,472	-2.737%
2025-11-26	72.3900	74.840000	72.3150	73.9200	+1.191%	1,288,420	-3.842%
2025-11-25	70.7000	73.240000	70.5900	73.0500	+4.238%	978,983	-2.697%
2025-11-24	70.1700	70.430000	69.4800	70.0800	-0.299%	1,215,361	+1.427%
2025-11-21	66.9100	70.980000	66.1800	70.2900	+7.019%	1,440,574	+1.124%
2025-11-20	65.8100	67.125000	65.2600	65.6800	-0.046%	960,991	+8.222%
2025-11-19	65.9200	66.530000	65.0750	65.7100	+0.046%	971,324	+8.172%
2025-11-18	64.1300	65.992000	63.5800	65.6800	+1.735%	968,569	+8.222%
2025-11-17	66.1500	66.500000	64.3700	64.5600	-3.266%	974,345	+10.099%
2025-11-14	66.6100	67.495000	66.0700	66.7400	+0.391%	1,164,366	+6.503%
2025-11-13	67.3500	69.000000	66.4050	66.4800	-1.976%	541,621	+6.919%
2025-11-12	68.8800	69.660000	67.7375	67.8200	-1.539%	684,741	+4.807%
2025-11-11	67.4800	69.010000	67.2400	68.8800	+2.775%	949,570	+3.194%
2025-11-10	66.9100	67.360000	66.1100	67.0200	+0.030%	572,553	+6.058%
2025-11-07	65.4700	67.070000	64.9850	67.0000	+2.400%	933,775	+6.090%
2025-11-06	66.1600	66.730000	65.2900	65.4300	-1.461%	558,320	+8.635%
2025-11-05	64.9700	67.090000	64.7100	66.4000	+1.669%	919,816	+7.048%
2025-11-04	65.6300	66.100000	64.5400	65.3100	-0.699%	798,291	+8.835%
2025-11-03	66.8700	67.130000	65.4650	65.7700	-2.649%	783,720	+8.074%
2025-10-31	67.0000	68.020000	66.4600	67.5600	+0.119%	981,050	+5.210%
2025-10-30	65.9100	68.600000	65.9100	67.4800	+0.596%	1,522,849	+5.335%
2025-10-29	69.0600	70.055000	66.3300	67.0800	-5.574%	1,679,564	+5.963%
2025-10-28	69.2400	72.463900	68.1850	71.0400	-0.518%	1,331,242	+0.056%
2025-10-27	71.1800	72.520000	71.1000	71.4100	0.000%	691,233	-0.462%
2025-10-24	72.7200	72.720000	71.2600	71.4100	-0.349%	946,171	-0.462%
2025-10-23	70.7500	71.700000	70.0600	71.6600	+1.401%	636,892	-0.809%
2025-10-22	70.6400	71.640000	69.9275	70.6700	-1.009%	792,241	+0.580%
2025-10-21	69.2100	72.210000	68.8150	71.3900	+1.306%	706,691	-0.434%
2025-10-20	70.4400	71.200000	69.7400	70.4700	+0.470%	614,782	+0.866%
2025-10-17	69.3400	70.445000	68.9100	70.1400	+0.502%	662,379	+1.340%
2025-10-16	69.8000	70.430000	68.7600	69.7900	+0.244%	782,360	+1.848%
2025-10-15	69.5800	70.420000	69.0600	69.6200	+0.259%	630,292	+2.097%
2025-10-14	66.2700	69.540000	66.2700	69.4400	+3.968%	784,110	+2.362%
2025-10-13	66.9700	67.070000	65.9400	66.7900	+0.376%	599,419	+6.423%
2025-10-10	68.4700	68.470000	66.0700	66.5400	-2.017%	832,763	+6.823%
2025-10-09	68.3600	68.360000	67.0400	67.9100	-1.294%	1,201,610	+4.668%
2025-10-08	70.6900	70.690000	68.4200	68.8000	-1.334%	1,292,947	+3.314%
2025-10-07	70.7600	71.400000	69.0800	69.7300	-3.408%	1,334,840	+1.936%
2025-10-06	75.2700	75.270000	71.7873	72.1900	-3.399%	762,410	-1.538%
2025-10-03	74.1000	75.480000	73.9000	74.7300	+1.384%	523,863	-4.884%
2025-10-02	73.4700	74.095000	72.7000	73.7100	+0.258%	479,675	-3.568%
2025-10-01	72.6000	73.795000	71.8900	73.5200	+1.505%	511,492	-3.319%
2025-09-30	72.7300	73.400000	71.2700	72.4300	-0.426%	521,770	-1.864%
2025-09-29	72.7300	72.967200	71.6900	72.7400	+0.539%	628,173	-2.282%
2025-09-26	71.5700	72.950000	71.0600	72.3500	+1.345%	944,965	-1.755%
2025-09-25	72.2700	73.590000	71.3350	71.3900	-2.232%	709,840	-0.434%
2025-09-24	72.2900	74.060000	72.0787	73.0200	+0.027%	407,413	-2.657%
2025-09-23	73.5000	74.010000	72.4200	73.0000	-0.273%	663,894	-2.630%
2025-09-22	75.1400	75.140000	72.6200	73.2000	-2.969%	974,220	-2.896%
2025-09-19	75.5850	76.505000	74.6700	75.4400	-1.489%	1,901,491	-5.779%
2025-09-18	75.6100	77.100000	75.0000	76.5800	+1.484%	1,013,754	-7.182%
2025-09-17	76.7000	79.995900	74.7100	75.4600	-1.114%	1,198,016	-5.804%
2025-09-16	76.6600	76.960000	75.3850	76.3100	-1.127%	757,686	-6.854%
2025-09-15	78.9900	78.990000	76.4500	77.1800	-2.043%	915,936	-7.904%
2025-09-12	79.9800	81.225000	78.7700	78.7900	-2.800%	706,608	-9.786%
2025-09-11	79.0400	81.210000	79.0400	81.0600	+3.169%	1,046,435	-12.312%
2025-09-10	79.2400	79.430000	77.8500	78.5700	-0.657%	656,541	-9.533%
2025-09-09	81.9100	82.000000	78.6300	79.0900	-3.713%	665,272	-10.128%
2025-09-08	82.3900	82.830000	81.0750	82.1400	-0.833%	846,349	-13.465%
2025-09-05	83.4600	84.735000	81.9900	82.8300	+1.632%	1,585,441	-14.186%
2025-09-04	77.8300	81.765000	77.4900	81.5000	+6.147%	1,307,626	-12.785%
2025-09-03	75.9800	77.520000	75.5600	76.7800	+0.655%	523,521	-7.424%
2025-09-02	76.0700	77.060000	76.0700	76.2800	-1.815%	640,371	-6.817%
2025-08-29	77.8000	78.515000	76.9900	77.6900	-0.167%	687,917	-8.508%
2025-08-28	78.4400	78.440000	76.6900	77.8200	-0.051%	524,880	-8.661%
2025-08-27	77.0000	77.930000	76.6500	77.8600	+0.881%	706,860	-8.708%
2025-08-26	78.0800	78.470000	77.0100	77.1800	-1.430%	878,146	-7.904%
2025-08-25	79.3100	79.410000	78.1850	78.3000	-2.223%	853,725	-9.221%
2025-08-22	76.1800	81.340000	74.9300	80.0800	+6.930%	2,077,575	-11.239%
2025-08-21	74.5500	75.080000	73.4450	74.8900	-0.133%	681,337	-5.087%
2025-08-20	76.9800	77.620000	74.6800	74.9900	-2.926%	1,355,884	-5.214%
2025-08-19	78.3000	78.990000	77.0350	77.2500	+0.026%	956,336	-7.987%
2025-08-18	77.1700	78.130000	76.6500	77.2300	+0.299%	980,017	-7.963%
2025-08-15	78.5200	78.694700	76.2500	77.0000	0.000%	913,514	-7.688%
2025-08-14	75.6400	77.040000	75.4500	77.0000	-1.396%	903,678	-7.688%
2025-08-13	74.7000	79.230000	74.5800	78.0900	+4.805%	1,472,528	-8.977%
2025-08-12	72.1200	74.650000	70.9500	74.5100	+3.992%	726,436	-4.603%
2025-08-11	72.2200	72.600000	70.5100	71.6500	-0.707%	745,478	-0.796%
2025-08-08	71.7700	72.645000	71.6000	72.1600	+0.571%	397,105	-1.497%
2025-08-07	72.8100	74.250000	71.5700	71.7500	-0.264%	541,337	-0.934%
2025-08-06	73.5400	74.520000	71.7350	71.9400	-1.842%	833,748	-1.195%
2025-08-05	72.5000	74.330000	72.2200	73.2900	+1.006%	1,232,799	-3.015%
2025-08-04	71.2900	72.680000	71.2900	72.5600	+2.010%	778,749	-2.040%
2025-08-01	69.0400	71.514000	68.2500	71.1300	+5.628%	1,856,814	-0.070%
2025-07-31	67.1200	68.500000	66.9800	67.3400	-0.927%	1,941,506	+5.554%
2025-07-30	70.4000	70.400000	67.5600	67.9700	-2.159%	1,376,004	+4.576%
2025-07-29	70.4500	71.310000	69.4500	69.4700	-1.279%	1,281,262	+2.318%
2025-07-28	69.4400	70.825000	68.1900	70.3700	+0.860%	1,600,483	+1.009%
2025-07-25	71.2100	71.460000	68.8900	69.7700	-1.802%	1,819,557	+1.878%
2025-07-24	74.8800	74.880000	67.5000	71.0500	-4.988%	2,597,803	+0.042%
2025-07-23	76.0400	76.270000	74.1200	74.7800	-0.783%	1,674,547	-4.948%
2025-07-22	73.0200	76.260000	72.9200	75.3700	+7.748%	1,498,358	-5.692%
2025-07-21	70.7100	71.260000	69.7850	69.9500	-0.014%	531,621	+1.615%
2025-07-18	71.3300	71.410000	69.4100	69.9600	-1.493%	924,613	+1.601%
2025-07-17	70.0800	71.440000	70.0800	71.0200	+0.895%	980,987	+0.084%
2025-07-16	69.8100	71.050000	68.8500	70.3900	+1.353%	992,894	+0.980%
2025-07-15	72.9500	73.135000	69.3600	69.4500	-4.339%	1,461,927	+2.347%
2025-07-14	73.2300	73.400000	71.1850	72.6000	-1.586%	911,401	-2.094%
2025-07-11	73.8600	74.600000	73.3200	73.7700	-2.110%	1,112,958	-3.646%
2025-07-10	73.6600	76.590000	73.5700	75.3600	+1.838%	2,245,764	-5.679%
2025-07-09	71.0500	74.165000	70.6100	74.0000	+6.490%	1,116,555	-3.946%
2025-07-08	68.8600	70.595000	68.2300	69.4900	+1.224%	848,049	+2.288%
2025-07-07	70.2700	70.565000	67.8800	68.6500	-2.803%	701,376	+3.540%
2025-07-03	72.6100	72.615000	70.1109	70.6300	-2.740%	571,543	+0.637%
2025-07-02	71.4800	73.010000	70.6100	72.6200	+2.325%	1,512,474	-2.121%
2025-07-01	66.4400	72.740000	66.4300	70.9700	+5.973%	1,082,547	+0.155%
2025-06-30	67.0400	67.510000	65.9950	66.9700	+0.315%	1,385,587	+6.137%
2025-06-27	66.6000	67.860000	66.2400	66.7600	+0.739%	1,023,614	+6.471%
2025-06-26	65.9600	66.620000	64.9500	66.2700	+0.760%	730,562	+7.258%
2025-06-25	66.9500	67.830000	65.6350	65.7700	-2.577%	757,585	+8.074%
2025-06-24	66.7600	68.315000	66.2000	67.5100	+0.836%	724,830	+5.288%
2025-06-23	63.4200	67.000000	63.3000	66.9500	+4.757%	876,900	+6.169%
2025-06-20	62.8500	64.240000	62.5000	63.9100	+2.354%	1,496,728	+11.219%
2025-06-18	62.4100	63.690000	62.0900	62.4400	-0.208%	865,453	+13.837%
2025-06-17	64.6100	65.860000	62.3300	62.5700	-3.112%	975,470	+13.601%
2025-06-16	64.6400	65.000000	63.6600	64.5800	+0.171%	593,807	+10.065%
2025-06-13	65.2900	66.120000	63.9000	64.4700	-2.244%	812,982	+10.253%
2025-06-12	65.6000	66.385000	64.6500	65.9500	+0.411%	610,539	+7.779%
2025-06-11	68.6000	69.350000	65.6000	65.6800	-3.070%	891,606	+8.222%
2025-06-10	66.3400	67.790000	65.2700	67.7600	+3.799%	1,110,735	+4.900%
2025-06-09	64.8100	65.715000	63.9438	65.2800	+2.000%	982,669	+8.885%
2025-06-06	65.6300	65.950000	63.8420	64.0000	-1.901%	863,667	+11.063%
2025-06-05	65.4000	65.862500	64.3450	65.2400	-0.503%	716,509	+8.952%
2025-06-04	64.4700	66.300000	64.3500	65.5700	+2.023%	919,062	+8.403%
2025-06-03	63.0800	64.640000	62.8600	64.2700	+1.693%	781,411	+10.596%
2025-06-02	63.1700	63.430000	61.5700	63.2000	-0.645%	944,598	+12.468%
2025-05-30	63.7200	64.030000	62.9300	63.6100	-0.594%	792,857	+11.743%
2025-05-29	64.6300	64.760000	63.0700	63.9900	+0.487%	920,060	+11.080%
2025-05-28	65.5200	65.950000	63.4900	63.6800	-3.237%	595,205	+11.621%
2025-05-27	65.0200	65.905000	63.7400	65.8100	+2.476%	731,187	+8.008%
2025-05-23	63.3800	64.535000	63.3800	64.2200	-0.202%	536,397	+10.682%
2025-05-22	63.5600	64.820000	62.7600	64.3500	+0.437%	1,176,009	+10.458%
2025-05-21	66.5200	66.590000	63.8850	64.0700	-3.683%	880,593	+10.941%
2025-05-20	67.4300	67.900000	66.3200	66.5200	-1.989%	500,479	+6.855%
2025-05-19	67.4400	68.240000	66.9850	67.8700	-1.680%	553,512	+4.730%
2025-05-16	68.0100	69.110000	67.5401	69.0300	+1.965%	644,249	+2.970%
2025-05-15	67.3000	68.210000	66.0950	67.7000	+0.729%	576,023	+4.993%
2025-05-14	70.3600	70.430000	67.1000	67.2100	-5.431%	1,210,275	+5.758%
2025-05-13	71.3600	71.780000	70.6900	71.0700	+0.311%	917,339	+0.014%
2025-05-12	71.9400	73.485000	69.6300	70.8500	+3.870%	937,659	+0.325%
2025-05-09	69.2100	69.250000	67.8700	68.2100	-1.416%	460,084	+4.208%
2025-05-08	68.9900	70.290000	68.2200	69.1900	+1.586%	636,879	+2.732%
2025-05-07	67.4900	69.060000	67.0000	68.1100	+2.406%	1,440,704	+4.361%
2025-05-06	67.8600	68.550000	66.4400	66.5100	-2.578%	715,621	+6.871%
2025-05-05	69.1100	69.660000	68.0850	68.2700	-0.597%	971,339	+4.116%
2025-05-02	67.7300	68.940000	67.4750	68.6800	+2.584%	630,782	+3.494%
2025-05-01	67.9800	68.720000	66.8300	66.9500	-1.746%	729,443	+6.169%
2025-04-30	66.1200	68.420000	65.3700	68.1400	+1.762%	1,102,774	+4.315%
2025-04-29	67.2700	67.910000	66.0400	66.9600	-1.078%	744,209	+6.153%
2025-04-28	67.6700	68.758000	66.9600	67.6900	-0.383%	872,741	+5.008%
2025-04-25	68.0300	68.650000	67.0350	67.9500	-1.407%	725,228	+4.606%
2025-04-24	64.9000	69.810000	64.7100	68.9200	+1.041%	1,692,679	+3.134%
2025-04-23	69.8900	71.365000	67.9750	68.2100	+0.073%	1,525,926	+4.208%
2025-04-22	65.7400	68.545000	65.3300	68.1600	+5.642%	757,628	+4.284%
2025-04-21	64.5600	64.750000	63.4350	64.5200	-0.937%	628,668	+10.167%
2025-04-17	62.7800	65.720000	62.7800	65.1300	+3.644%	839,969	+9.136%
2025-04-16	63.9500	64.860000	62.2400	62.8400	-1.920%	769,099	+13.113%
2025-04-15	64.1400	65.570000	63.6000	64.0700	-0.728%	712,910	+10.941%
2025-04-14	65.0300	65.110000	62.8200	64.5400	+0.875%	517,393	+10.133%
2025-04-11	62.7400	64.089900	60.6400	63.9800	+1.234%	1,044,138	+11.097%
2025-04-10	64.4400	65.935000	61.2700	63.2000	-5.091%	882,080	+12.468%
2025-04-09	61.3600	68.820000	59.2700	66.5900	+6.493%	1,331,305	+6.743%
2025-04-08	67.4000	68.080000	61.3150	62.5300	-5.258%	1,242,985	+13.673%
2025-04-07	66.7500	70.040000	64.8600	66.0000	-4.542%	1,721,421	+7.697%
2025-04-04	65.1900	70.522500	65.1850	69.1400	+3.798%	1,927,086	+2.806%
2025-04-03	68.4500	69.160000	65.7500	66.6100	-6.761%	1,131,066	+6.711%
2025-04-02	69.8800	71.682500	69.8800	71.4400	+0.506%	616,330	-0.504%
2025-04-01	71.2800	71.280000	69.8050	71.0800	+0.282%	474,954	0.000%
2025-03-31	70.0000	71.190000	68.7100	70.8800	+0.782%	879,194	+0.282%
2025-03-28	73.1200	73.120000	70.1000	70.3300	-3.193%	498,170	+1.066%
2025-03-27	72.5400	73.430000	72.1750	72.6500	-0.329%	405,129	-2.161%
2025-03-26	73.2900	74.380000	72.1700	72.8900	-0.027%	540,048	-2.483%
2025-03-25	72.0100	74.000000	71.8820	72.9100	-0.505%	805,515	-2.510%
2025-03-24	71.2600	73.415000	71.1400	73.2800	+4.120%	709,276	-3.002%
2025-03-21	69.5200	70.870000	69.0500	70.3800	-1.525%	1,820,971	+0.995%
2025-03-20	70.9900	72.845000	70.9900	71.4700	+0.422%	684,184	-0.546%
2025-03-19	69.6000	71.770000	69.6000	71.1700	+1.875%	731,577	-0.126%
2025-03-18	70.3500	70.720000	69.3300	69.8600	-0.852%	712,004	+1.746%
2025-03-17	70.2500	70.690000	69.1800	70.4600	+0.057%	785,786	+0.880%
2025-03-14	70.2700	70.530000	69.1500	70.4200	+1.455%	899,094	+0.937%
2025-03-13	72.4700	72.620000	68.9250	69.4100	-3.811%	1,442,115	+2.406%
2025-03-12	74.3300	74.580000	72.0800	72.1600	-3.102%	1,215,073	-1.497%
2025-03-11	75.2400	75.590000	74.0000	74.4700	-0.441%	897,864	-4.552%