Dark

MTH
Meritage Homes Corporation
stock NYSE

At Close

Jul 14, 2026 3:59:54 PM EDT

73.72USD-0.149%(-0.11)1,159,764

47.20Bid 106.13Ask 58.93Spread

Pre-market

Jul 9, 2026 9:11:30 AM EDT

74.60USD+1.043%(+0.77)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

73.72USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	75.2900	75.290000	72.8500	73.7200	-0.149%	1,159,764	0.000%
2026-07-13	75.4900	76.100000	73.3400	73.8300	-2.212%	694,823	-0.149%
2026-07-10	75.3900	76.709900	75.1600	75.5000	+0.788%	808,422	-2.358%
2026-07-09	75.1200	75.710000	74.3150	74.9100	+0.442%	756,995	-1.589%
2026-07-08	77.5900	78.140000	74.3850	74.5800	-4.763%	1,072,511	-1.153%
2026-07-07	79.5800	80.530000	78.2350	78.3100	-1.990%	1,104,173	-5.861%
2026-07-06	81.4800	81.480000	79.3000	79.9000	-2.394%	775,331	-7.735%
2026-07-02	82.0300	82.780000	80.1800	81.8600	+0.380%	783,489	-9.944%
2026-07-01	83.1000	84.130000	81.5300	81.5500	-2.743%	747,712	-9.601%
2026-06-30	84.1100	84.880000	82.8133	83.8500	-0.546%	736,171	-12.081%
2026-06-29	83.8700	84.360000	81.8200	84.3100	-1.021%	837,571	-12.561%
2026-06-26	83.3900	85.380000	82.9500	85.1800	+2.208%	2,105,005	-13.454%
2026-06-25	82.9900	84.580000	81.9650	83.3400	+1.153%	777,124	-11.543%
2026-06-24	77.3600	82.910000	77.3600	82.3900	+8.981%	1,433,685	-10.523%
2026-06-23	75.2700	76.255000	74.5260	75.6000	+0.693%	918,400	-2.487%
2026-06-22	75.6400	76.470000	74.8300	75.0800	-0.858%	951,132	-1.811%
2026-06-18	73.3300	76.530000	73.0700	75.7300	+4.527%	1,601,028	-2.654%
2026-06-17	73.7200	76.899900	72.2800	72.4500	-2.477%	1,135,696	+1.753%
2026-06-16	72.9300	74.910000	72.9300	74.2900	+1.907%	1,094,725	-0.767%
2026-06-15	75.3000	76.480000	72.6500	72.9000	-2.069%	885,100	+1.125%
2026-06-12	73.4500	75.030000	73.0600	74.4400	+1.155%	1,739,116	-0.967%
2026-06-11	70.9700	73.640000	70.6000	73.5900	+4.294%	675,216	+0.177%
2026-06-10	71.8200	72.259900	70.0700	70.5600	-2.122%	1,192,194	+4.478%
2026-06-09	69.1500	72.290000	69.1500	72.0900	+5.642%	1,138,222	+2.261%
2026-06-08	68.3000	69.300000	67.9600	68.2400	-0.132%	762,032	+8.030%
2026-06-05	67.9100	69.380000	67.5350	68.3300	+0.205%	925,825	+7.888%
2026-06-04	68.4000	68.810000	67.6150	68.1900	+1.609%	567,585	+8.110%
2026-06-03	67.1500	68.160000	66.7700	67.1100	-1.483%	559,032	+9.850%
2026-06-02	68.6300	68.980000	67.6200	68.1200	-0.729%	1,262,326	+8.221%
2026-06-01	69.4700	70.395000	67.8800	68.6200	+5.181%	1,562,466	+7.432%
2026-05-29	65.4500	66.609900	65.1500	65.2400	-0.579%	670,370	+12.998%
2026-05-28	65.4700	66.285000	65.0000	65.6200	-1.279%	374,880	+12.344%
2026-05-27	65.5600	67.870000	65.5600	66.4700	+2.593%	600,242	+10.907%
2026-05-26	64.4400	65.179000	63.8200	64.7900	+0.872%	400,781	+13.783%
2026-05-22	63.9000	64.750000	63.1000	64.2300	+0.548%	611,298	+14.775%
2026-05-21	62.0900	64.350000	61.6200	63.8800	+0.314%	588,977	+15.404%
2026-05-20	61.4700	63.900000	60.7400	63.6800	+4.616%	664,560	+15.766%
2026-05-19	60.2700	61.140000	59.1300	60.8700	-0.555%	926,638	+21.111%
2026-05-18	60.0800	61.680000	60.0000	61.2100	+3.448%	1,071,569	+20.438%
2026-05-15	61.5600	62.140000	59.1150	59.1700	-4.333%	635,200	+24.590%
2026-05-14	62.0500	62.715000	61.1200	61.8500	+0.520%	604,667	+19.192%
2026-05-13	62.0000	62.380000	61.0200	61.5300	-1.520%	638,694	+19.811%
2026-05-12	64.0700	64.250000	62.0500	62.4800	-2.054%	1,115,888	+17.990%
2026-05-11	65.4800	65.710000	63.6200	63.7900	-2.103%	663,181	+15.567%
2026-05-08	64.9000	65.811982	64.3750	65.1600	+1.117%	651,091	+13.137%
2026-05-07	65.1700	65.905000	63.5200	64.4400	-0.648%	1,290,725	+14.401%
2026-05-06	66.1800	67.240000	64.7700	64.8600	+1.154%	1,490,304	+13.660%
2026-05-05	64.0000	64.690000	62.9100	64.1200	+1.697%	917,970	+14.972%
2026-05-04	65.5000	65.900300	62.8800	63.0500	-4.959%	820,970	+16.923%
2026-05-01	67.6800	67.780000	66.2800	66.3400	-1.485%	483,871	+11.125%
2026-04-30	67.1600	67.790000	66.3280	67.3400	+0.477%	810,930	+9.474%
2026-04-29	68.4100	69.340000	66.1700	67.0200	-3.388%	1,132,331	+9.997%
2026-04-28	69.9900	70.340000	68.8450	69.3700	-0.516%	980,816	+6.271%
2026-04-27	68.9300	70.150000	68.0600	69.7300	+0.956%	1,254,735	+5.722%
2026-04-24	70.2500	70.390000	68.9050	69.0700	-1.187%	1,057,282	+6.732%
2026-04-23	68.2700	70.065000	66.4650	69.9000	+1.732%	1,706,287	+5.465%
2026-04-22	70.3900	71.025000	68.1800	68.7100	-1.122%	1,314,668	+7.292%
2026-04-21	71.2000	71.740000	69.1600	69.4900	+0.086%	1,111,240	+6.087%
2026-04-20	67.4300	69.450000	67.2500	69.4300	+1.998%	767,999	+6.179%
2026-04-17	66.3900	69.170000	65.5000	68.0700	+5.830%	919,796	+8.300%
2026-04-16	65.1800	66.127500	64.1900	64.3200	-1.092%	804,859	+14.614%
2026-04-15	66.3400	66.500000	64.7600	65.0300	-2.416%	809,641	+13.363%
2026-04-14	66.2000	67.310000	66.0000	66.6400	+0.361%	520,942	+10.624%
2026-04-13	66.0900	66.590000	64.7800	66.4000	-0.225%	816,669	+11.024%
2026-04-10	66.6600	66.880000	65.7600	66.5500	-0.210%	891,934	+10.774%
2026-04-09	64.4900	67.180000	64.4900	66.6900	+2.521%	975,648	+10.541%
2026-04-08	64.0200	66.020000	64.0200	65.0500	+6.500%	998,559	+13.328%
2026-04-07	62.0000	62.010000	60.2301	61.0800	-3.171%	977,788	+20.694%
2026-04-06	61.5000	63.200000	61.4000	63.0800	+1.480%	653,403	+16.867%
2026-04-02	61.5000	63.200000	60.4750	62.1600	+0.081%	749,122	+18.597%
2026-04-01	61.6400	62.640000	61.1700	62.1100	+0.437%	766,513	+18.693%
2026-03-31	61.3600	62.560000	60.2000	61.8400	+2.947%	787,831	+19.211%
2026-03-30	61.1600	61.255000	59.6400	60.0700	+0.117%	902,816	+22.723%
2026-03-27	60.1500	61.550000	59.8000	60.0000	-0.892%	753,081	+22.867%
2026-03-26	60.8200	62.140000	60.3300	60.5400	-1.705%	727,728	+21.771%
2026-03-25	62.1100	62.420000	59.5101	61.5900	+1.050%	635,574	+19.695%
2026-03-24	60.3800	61.610000	60.1200	60.9500	-0.636%	1,127,488	+20.952%
2026-03-23	60.0600	61.970000	60.0600	61.3400	+4.391%	1,270,445	+20.183%
2026-03-20	60.3000	60.400000	58.0300	58.7600	-2.392%	3,422,751	+25.459%
2026-03-19	60.6400	60.820000	58.9100	60.2000	-1.586%	1,801,974	+22.458%
2026-03-18	63.2000	63.750000	60.8100	61.1700	-4.690%	1,193,967	+20.517%
2026-03-17	64.3500	64.525000	63.4400	64.1800	+0.078%	842,357	+14.864%
2026-03-16	63.8200	64.170000	63.0300	64.1300	+1.665%	985,406	+14.954%
2026-03-13	63.7000	64.065000	62.7700	63.0800	+0.478%	1,109,015	+16.867%
2026-03-12	63.9800	64.510000	62.4700	62.7800	-3.756%	1,116,500	+17.426%
2026-03-11	66.9200	66.920000	65.0600	65.2300	-2.830%	585,109	+13.015%
2026-03-10	67.6300	68.811000	66.7550	67.1300	-1.323%	982,204	+9.817%
2026-03-09	66.1600	68.240000	65.0100	68.0300	+0.502%	1,254,247	+8.364%
2026-03-06	67.9800	68.160000	66.4000	67.6900	-1.813%	1,091,779	+8.908%
2026-03-05	70.5400	70.910000	68.4850	68.9400	-3.499%	951,944	+6.934%
2026-03-04	73.2800	73.280000	71.1400	71.4400	-0.888%	618,752	+3.191%
2026-03-03	70.7200	72.745000	69.4050	72.0800	-0.839%	623,461	+2.275%
2026-03-02	73.6200	73.930000	72.2600	72.6900	-3.620%	809,850	+1.417%
2026-02-27	74.9200	76.090000	74.3100	75.4200	-0.027%	575,193	-2.254%
2026-02-26	75.5200	75.650000	74.4100	75.4400	+1.153%	526,480	-2.280%
2026-02-25	77.3400	77.615000	73.3400	74.5800	-3.743%	828,098	-1.153%
2026-02-24	76.8000	78.550000	76.3488	77.4800	+0.885%	823,812	-4.853%
2026-02-23	77.7700	79.000000	75.3900	76.8000	-1.323%	822,900	-4.010%
2026-02-20	78.1600	79.590000	77.5550	77.8300	+0.026%	823,914	-5.281%
2026-02-19	78.7200	79.080000	77.2950	77.8100	-1.506%	547,041	-5.256%
2026-02-18	79.4600	81.300000	78.7200	79.0000	-1.435%	742,717	-6.684%
2026-02-17	80.6000	81.245000	78.4300	80.1500	-0.558%	967,040	-8.022%
2026-02-13	78.7200	81.770000	78.5700	80.6000	+4.934%	1,151,185	-8.536%
2026-02-12	78.5100	79.969900	76.6000	76.8100	-1.589%	1,272,914	-4.023%
2026-02-11	77.6600	78.730000	76.5800	78.0500	-0.586%	1,167,920	-5.548%
2026-02-10	76.3400	78.769900	75.7200	78.5100	+4.042%	777,914	-6.101%
2026-02-09	76.1000	77.000000	75.0000	75.4600	-0.593%	633,272	-2.306%
2026-02-06	75.3200	76.970900	74.3600	75.9100	+0.556%	1,318,218	-2.885%
2026-02-05	75.7600	76.910000	75.0400	75.4900	+0.093%	1,303,875	-2.345%
2026-02-04	73.7700	76.415000	73.4200	75.4200	+3.642%	1,378,498	-2.254%
2026-02-03	69.4900	75.400000	69.4900	72.7700	+3.676%	1,594,060	+1.305%
2026-02-02	69.5600	70.680000	69.0800	70.1900	+0.978%	961,395	+5.029%
2026-01-30	68.8500	70.410000	68.4600	69.5100	-0.643%	1,537,362	+6.057%
2026-01-29	68.9000	70.115000	67.2300	69.9600	+1.127%	1,841,377	+5.374%
2026-01-28	69.8900	70.660000	68.4400	69.1800	-0.561%	1,512,262	+6.563%
2026-01-27	71.0900	71.380000	69.4450	69.5700	-2.971%	1,082,057	+5.965%
2026-01-26	72.4200	72.900000	70.7600	71.7000	-0.417%	903,383	+2.817%
2026-01-23	74.3500	74.420000	71.4200	72.0000	-3.421%	1,234,639	+2.389%
2026-01-22	76.7100	77.300000	74.0500	74.5500	-2.037%	754,642	-1.113%
2026-01-21	74.8900	76.760000	74.5100	76.1000	+1.929%	995,717	-3.127%
2026-01-20	73.9900	75.970000	73.6950	74.6600	-1.957%	783,971	-1.259%
2026-01-16	76.8900	79.365000	75.9300	76.1500	-2.684%	967,999	-3.191%
2026-01-15	77.4100	78.395000	76.3025	78.2500	+1.518%	803,325	-5.789%
2026-01-14	78.0000	78.917000	76.1300	77.0800	-1.984%	1,009,930	-4.359%
2026-01-13	76.6800	79.180000	76.6800	78.6400	+3.460%	1,378,082	-6.256%
2026-01-12	74.6300	77.175000	74.6300	76.0100	+0.742%	1,217,601	-3.013%
2026-01-09	69.9100	75.710000	69.8750	75.4500	+10.372%	2,150,859	-2.293%
2026-01-08	65.4500	68.805000	65.4500	68.3600	+3.263%	971,015	+7.841%
2026-01-07	68.6900	68.860000	65.9000	66.2000	-1.737%	822,822	+11.360%
2026-01-06	66.7000	67.430000	65.7000	67.3700	+0.748%	660,999	+9.426%
2026-01-05	65.8100	67.740000	65.8100	66.8700	+0.966%	708,920	+10.244%
2026-01-02	65.6600	66.425000	65.0700	66.2300	+0.653%	477,730	+11.309%
2025-12-31	66.1500	66.420000	65.7000	65.8000	-0.889%	384,288	+12.036%
2025-12-30	66.1500	66.680000	65.3301	66.3900	-0.030%	574,905	+11.041%
2025-12-29	66.9100	67.329800	65.9100	66.4100	-0.584%	656,687	+11.007%
2025-12-26	66.4700	66.820000	65.8300	66.8000	+0.361%	560,779	+10.359%
2025-12-24	66.0600	66.710000	65.8891	66.5600	+1.309%	208,699	+10.757%
2025-12-23	65.5500	66.010000	64.8500	65.7000	+0.229%	604,800	+12.207%
2025-12-22	66.2700	66.600000	65.3350	65.5500	-1.547%	958,381	+12.464%
2025-12-19	67.1500	67.420000	65.6800	66.5800	-2.475%	1,905,168	+10.724%
2025-12-18	69.5000	69.500000	68.2500	68.2700	-0.029%	1,069,902	+7.983%
2025-12-17	68.0800	69.905000	67.3530	68.2900	-2.135%	1,306,389	+7.951%
2025-12-16	71.5500	71.550000	69.4600	69.7800	-1.857%	918,852	+5.646%
2025-12-15	72.7000	73.090000	71.0000	71.1000	-1.195%	807,780	+3.685%
2025-12-12	72.9400	73.065000	71.2550	71.9600	-0.841%	636,063	+2.446%
2025-12-11	72.6800	73.790000	72.2100	72.5700	+0.624%	525,221	+1.585%
2025-12-10	70.1100	72.560000	70.0500	72.1200	+3.398%	816,639	+2.219%
2025-12-09	69.1300	70.770000	69.1300	69.7500	-1.260%	475,122	+5.692%
2025-12-08	72.6100	72.610000	70.3900	70.6400	-2.201%	560,904	+4.360%
2025-12-05	72.3700	73.200000	72.0100	72.2300	-0.414%	590,994	+2.063%
2025-12-04	74.6600	75.060000	72.1600	72.5300	-2.853%	671,308	+1.641%
2025-12-03	73.3800	75.380000	73.2300	74.6600	+2.050%	711,972	-1.259%
2025-12-02	73.2800	73.830000	72.0500	73.1600	+0.274%	503,118	+0.765%
2025-12-01	72.6600	73.930000	72.4800	72.9600	-0.164%	587,058	+1.042%
2025-11-28	73.7600	74.164900	72.9800	73.0800	-1.136%	336,472	+0.876%
2025-11-26	72.3900	74.840000	72.3150	73.9200	+1.191%	1,288,420	-0.271%
2025-11-25	70.7000	73.240000	70.5900	73.0500	+4.238%	978,983	+0.917%
2025-11-24	70.1700	70.430000	69.4800	70.0800	-0.299%	1,215,361	+5.194%
2025-11-21	66.9100	70.980000	66.1800	70.2900	+7.019%	1,440,574	+4.880%
2025-11-20	65.8100	67.125000	65.2600	65.6800	-0.046%	960,991	+12.241%
2025-11-19	65.9200	66.530000	65.0750	65.7100	+0.046%	971,324	+12.190%
2025-11-18	64.1300	65.992000	63.5800	65.6800	+1.735%	968,569	+12.241%
2025-11-17	66.1500	66.500000	64.3700	64.5600	-3.266%	974,345	+14.188%
2025-11-14	66.6100	67.495000	66.0700	66.7400	+0.391%	1,164,366	+10.458%
2025-11-13	67.3500	69.000000	66.4050	66.4800	-1.976%	541,621	+10.890%
2025-11-12	68.8800	69.660000	67.7375	67.8200	-1.539%	684,741	+8.699%
2025-11-11	67.4800	69.010000	67.2400	68.8800	+2.775%	949,570	+7.027%
2025-11-10	66.9100	67.360000	66.1100	67.0200	+0.030%	572,553	+9.997%
2025-11-07	65.4700	67.070000	64.9850	67.0000	+2.400%	933,775	+10.030%
2025-11-06	66.1600	66.730000	65.2900	65.4300	-1.461%	558,320	+12.670%
2025-11-05	64.9700	67.090000	64.7100	66.4000	+1.669%	919,816	+11.024%
2025-11-04	65.6300	66.100000	64.5400	65.3100	-0.699%	798,291	+12.877%
2025-11-03	66.8700	67.130000	65.4650	65.7700	-2.649%	783,720	+12.088%
2025-10-31	67.0000	68.020000	66.4600	67.5600	+0.119%	981,050	+9.118%
2025-10-30	65.9100	68.600000	65.9100	67.4800	+0.596%	1,522,849	+9.247%
2025-10-29	69.0600	70.055000	66.3300	67.0800	-5.574%	1,679,564	+9.899%
2025-10-28	69.2400	72.463900	68.1850	71.0400	-0.518%	1,331,242	+3.773%
2025-10-27	71.1800	72.520000	71.1000	71.4100	0.000%	691,233	+3.235%
2025-10-24	72.7200	72.720000	71.2600	71.4100	-0.349%	946,171	+3.235%
2025-10-23	70.7500	71.700000	70.0600	71.6600	+1.401%	636,892	+2.875%
2025-10-22	70.6400	71.640000	69.9275	70.6700	-1.009%	792,241	+4.316%
2025-10-21	69.2100	72.210000	68.8150	71.3900	+1.306%	706,691	+3.264%
2025-10-20	70.4400	71.200000	69.7400	70.4700	+0.470%	614,782	+4.612%
2025-10-17	69.3400	70.445000	68.9100	70.1400	+0.502%	662,379	+5.104%
2025-10-16	69.8000	70.430000	68.7600	69.7900	+0.244%	782,360	+5.631%
2025-10-15	69.5800	70.420000	69.0600	69.6200	+0.259%	630,292	+5.889%
2025-10-14	66.2700	69.540000	66.2700	69.4400	+3.968%	784,110	+6.164%
2025-10-13	66.9700	67.070000	65.9400	66.7900	+0.376%	599,419	+10.376%
2025-10-10	68.4700	68.470000	66.0700	66.5400	-2.017%	832,763	+10.791%
2025-10-09	68.3600	68.360000	67.0400	67.9100	-1.294%	1,201,610	+8.555%
2025-10-08	70.6900	70.690000	68.4200	68.8000	-1.334%	1,292,947	+7.151%
2025-10-07	70.7600	71.400000	69.0800	69.7300	-3.408%	1,334,840	+5.722%
2025-10-06	75.2700	75.270000	71.7873	72.1900	-3.399%	762,410	+2.119%
2025-10-03	74.1000	75.480000	73.9000	74.7300	+1.384%	523,863	-1.352%
2025-10-02	73.4700	74.095000	72.7000	73.7100	+0.258%	479,675	+0.014%
2025-10-01	72.6000	73.795000	71.8900	73.5200	+1.505%	511,492	+0.272%
2025-09-30	72.7300	73.400000	71.2700	72.4300	-0.426%	521,770	+1.781%
2025-09-29	72.7300	72.967200	71.6900	72.7400	+0.539%	628,173	+1.347%
2025-09-26	71.5700	72.950000	71.0600	72.3500	+1.345%	944,965	+1.894%
2025-09-25	72.2700	73.590000	71.3350	71.3900	-2.232%	709,840	+3.264%
2025-09-24	72.2900	74.060000	72.0787	73.0200	+0.027%	407,413	+0.959%
2025-09-23	73.5000	74.010000	72.4200	73.0000	-0.273%	663,894	+0.986%
2025-09-22	75.1400	75.140000	72.6200	73.2000	-2.969%	974,220	+0.710%
2025-09-19	75.5850	76.505000	74.6700	75.4400	-1.489%	1,901,491	-2.280%
2025-09-18	75.6100	77.100000	75.0000	76.5800	+1.484%	1,013,754	-3.735%
2025-09-17	76.7000	79.995900	74.7100	75.4600	-1.114%	1,198,016	-2.306%
2025-09-16	76.6600	76.960000	75.3850	76.3100	-1.127%	757,686	-3.394%
2025-09-15	78.9900	78.990000	76.4500	77.1800	-2.043%	915,936	-4.483%
2025-09-12	79.9800	81.225000	78.7700	78.7900	-2.800%	706,608	-6.435%
2025-09-11	79.0400	81.210000	79.0400	81.0600	+3.169%	1,046,435	-9.055%
2025-09-10	79.2400	79.430000	77.8500	78.5700	-0.657%	656,541	-6.173%
2025-09-09	81.9100	82.000000	78.6300	79.0900	-3.713%	665,272	-6.790%
2025-09-08	82.3900	82.830000	81.0750	82.1400	-0.833%	846,349	-10.251%
2025-09-05	83.4600	84.735000	81.9900	82.8300	+1.632%	1,585,441	-10.998%
2025-09-04	77.8300	81.765000	77.4900	81.5000	+6.147%	1,307,626	-9.546%
2025-09-03	75.9800	77.520000	75.5600	76.7800	+0.655%	523,521	-3.985%
2025-09-02	76.0700	77.060000	76.0700	76.2800	-1.815%	640,371	-3.356%
2025-08-29	77.8000	78.515000	76.9900	77.6900	-0.167%	687,917	-5.110%
2025-08-28	78.4400	78.440000	76.6900	77.8200	-0.051%	524,880	-5.269%
2025-08-27	77.0000	77.930000	76.6500	77.8600	+0.881%	706,860	-5.317%
2025-08-26	78.0800	78.470000	77.0100	77.1800	-1.430%	878,146	-4.483%
2025-08-25	79.3100	79.410000	78.1850	78.3000	-2.223%	853,725	-5.849%
2025-08-22	76.1800	81.340000	74.9300	80.0800	+6.930%	2,077,575	-7.942%
2025-08-21	74.5500	75.080000	73.4450	74.8900	-0.133%	681,337	-1.562%
2025-08-20	76.9800	77.620000	74.6800	74.9900	-2.926%	1,355,884	-1.694%
2025-08-19	78.3000	78.990000	77.0350	77.2500	+0.026%	956,336	-4.570%
2025-08-18	77.1700	78.130000	76.6500	77.2300	+0.299%	980,017	-4.545%
2025-08-15	78.5200	78.694700	76.2500	77.0000	0.000%	913,514	-4.260%
2025-08-14	75.6400	77.040000	75.4500	77.0000	-1.396%	903,678	-4.260%
2025-08-13	74.7000	79.230000	74.5800	78.0900	+4.805%	1,472,528	-5.596%
2025-08-12	72.1200	74.650000	70.9500	74.5100	+3.992%	726,436	-1.060%
2025-08-11	72.2200	72.600000	70.5100	71.6500	-0.707%	745,478	+2.889%
2025-08-08	71.7700	72.645000	71.6000	72.1600	+0.571%	397,105	+2.162%
2025-08-07	72.8100	74.250000	71.5700	71.7500	-0.264%	541,337	+2.746%
2025-08-06	73.5400	74.520000	71.7350	71.9400	-1.842%	833,748	+2.474%
2025-08-05	72.5000	74.330000	72.2200	73.2900	+1.006%	1,232,799	+0.587%
2025-08-04	71.2900	72.680000	71.2900	72.5600	+2.010%	778,749	+1.599%
2025-08-01	69.0400	71.514000	68.2500	71.1300	+5.628%	1,856,814	+3.641%
2025-07-31	67.1200	68.500000	66.9800	67.3400	-0.927%	1,941,506	+9.474%
2025-07-30	70.4000	70.400000	67.5600	67.9700	-2.159%	1,376,004	+8.460%
2025-07-29	70.4500	71.310000	69.4500	69.4700	-1.279%	1,281,262	+6.118%
2025-07-28	69.4400	70.825000	68.1900	70.3700	+0.860%	1,600,483	+4.761%
2025-07-25	71.2100	71.460000	68.8900	69.7700	-1.802%	1,819,557	+5.661%
2025-07-24	74.8800	74.880000	67.5000	71.0500	-4.988%	2,597,803	+3.758%
2025-07-23	76.0400	76.270000	74.1200	74.7800	-0.783%	1,674,547	-1.417%
2025-07-22	73.0200	76.260000	72.9200	75.3700	+7.748%	1,498,358	-2.189%
2025-07-21	70.7100	71.260000	69.7850	69.9500	-0.014%	531,621	+5.390%
2025-07-18	71.3300	71.410000	69.4100	69.9600	-1.493%	924,613	+5.374%
2025-07-17	70.0800	71.440000	70.0800	71.0200	+0.895%	980,987	+3.802%
2025-07-16	69.8100	71.050000	68.8500	70.3900	+1.353%	992,894	+4.731%
2025-07-15	72.9500	73.135000	69.3600	69.4500	-4.339%	1,461,927	+6.148%
2025-07-14	73.2300	73.400000	71.1850	72.6000	-1.586%	911,401	+1.543%
2025-07-11	73.8600	74.600000	73.3200	73.7700	-2.110%	1,112,958	-0.068%
2025-07-10	73.6600	76.590000	73.5700	75.3600	+1.838%	2,245,764	-2.176%
2025-07-09	71.0500	74.165000	70.6100	74.0000	+6.490%	1,116,555	-0.378%
2025-07-08	68.8600	70.595000	68.2300	69.4900	+1.224%	848,049	+6.087%
2025-07-07	70.2700	70.565000	67.8800	68.6500	-2.803%	701,376	+7.385%
2025-07-03	72.6100	72.615000	70.1109	70.6300	-2.740%	571,543	+4.375%
2025-07-02	71.4800	73.010000	70.6100	72.6200	+2.325%	1,512,474	+1.515%
2025-07-01	66.4400	72.740000	66.4300	70.9700	+5.973%	1,082,547	+3.875%
2025-06-30	67.0400	67.510000	65.9950	66.9700	+0.315%	1,385,587	+10.079%
2025-06-27	66.6000	67.860000	66.2400	66.7600	+0.739%	1,023,614	+10.425%
2025-06-26	65.9600	66.620000	64.9500	66.2700	+0.760%	730,562	+11.242%
2025-06-25	66.9500	67.830000	65.6350	65.7700	-2.577%	757,585	+12.088%
2025-06-24	66.7600	68.315000	66.2000	67.5100	+0.836%	724,830	+9.199%
2025-06-23	63.4200	67.000000	63.3000	66.9500	+4.757%	876,900	+10.112%
2025-06-20	62.8500	64.240000	62.5000	63.9100	+2.354%	1,496,728	+15.350%
2025-06-18	62.4100	63.690000	62.0900	62.4400	-0.208%	865,453	+18.065%
2025-06-17	64.6100	65.860000	62.3300	62.5700	-3.112%	975,470	+17.820%
2025-06-16	64.6400	65.000000	63.6600	64.5800	+0.171%	593,807	+14.153%
2025-06-13	65.2900	66.120000	63.9000	64.4700	-2.244%	812,982	+14.348%
2025-06-12	65.6000	66.385000	64.6500	65.9500	+0.411%	610,539	+11.782%
2025-06-11	68.6000	69.350000	65.6000	65.6800	-3.070%	891,606	+12.241%
2025-06-10	66.3400	67.790000	65.2700	67.7600	+3.799%	1,110,735	+8.796%
2025-06-09	64.8100	65.715000	63.9438	65.2800	+2.000%	982,669	+12.929%
2025-06-06	65.6300	65.950000	63.8420	64.0000	-1.901%	863,667	+15.188%
2025-06-05	65.4000	65.862500	64.3450	65.2400	-0.503%	716,509	+12.998%
2025-06-04	64.4700	66.300000	64.3500	65.5700	+2.023%	919,062	+12.429%
2025-06-03	63.0800	64.640000	62.8600	64.2700	+1.693%	781,411	+14.704%
2025-06-02	63.1700	63.430000	61.5700	63.2000	-0.645%	944,598	+16.646%
2025-05-30	63.7200	64.030000	62.9300	63.6100	-0.594%	792,857	+15.894%
2025-05-29	64.6300	64.760000	63.0700	63.9900	+0.487%	920,060	+15.206%
2025-05-28	65.5200	65.950000	63.4900	63.6800	-3.237%	595,205	+15.766%
2025-05-27	65.0200	65.905000	63.7400	65.8100	+2.476%	731,187	+12.019%
2025-05-23	63.3800	64.535000	63.3800	64.2200	-0.202%	536,397	+14.793%
2025-05-22	63.5600	64.820000	62.7600	64.3500	+0.437%	1,176,009	+14.561%
2025-05-21	66.5200	66.590000	63.8850	64.0700	-3.683%	880,593	+15.062%
2025-05-20	67.4300	67.900000	66.3200	66.5200	-1.989%	500,479	+10.824%
2025-05-19	67.4400	68.240000	66.9850	67.8700	-1.680%	553,512	+8.619%
2025-05-16	68.0100	69.110000	67.5401	69.0300	+1.965%	644,249	+6.794%
2025-05-15	67.3000	68.210000	66.0950	67.7000	+0.729%	576,023	+8.892%
2025-05-14	70.3600	70.430000	67.1000	67.2100	-5.431%	1,210,275	+9.686%
2025-05-13	71.3600	71.780000	70.6900	71.0700	+0.311%	917,339	+3.729%
2025-05-12	71.9400	73.485000	69.6300	70.8500	+3.870%	937,659	+4.051%
2025-05-09	69.2100	69.250000	67.8700	68.2100	-1.416%	460,084	+8.078%
2025-05-08	68.9900	70.290000	68.2200	69.1900	+1.586%	636,879	+6.547%
2025-05-07	67.4900	69.060000	67.0000	68.1100	+2.406%	1,440,704	+8.237%
2025-05-06	67.8600	68.550000	66.4400	66.5100	-2.578%	715,621	+10.840%
2025-05-05	69.1100	69.660000	68.0850	68.2700	-0.597%	971,339	+7.983%
2025-05-02	67.7300	68.940000	67.4750	68.6800	+2.584%	630,782	+7.338%
2025-05-01	67.9800	68.720000	66.8300	66.9500	-1.746%	729,443	+10.112%
2025-04-30	66.1200	68.420000	65.3700	68.1400	+1.762%	1,102,774	+8.189%
2025-04-29	67.2700	67.910000	66.0400	66.9600	-1.078%	744,209	+10.096%
2025-04-28	67.6700	68.758000	66.9600	67.6900	-0.383%	872,741	+8.908%
2025-04-25	68.0300	68.650000	67.0350	67.9500	-1.407%	725,228	+8.492%
2025-04-24	64.9000	69.810000	64.7100	68.9200	+1.041%	1,692,679	+6.965%
2025-04-23	69.8900	71.365000	67.9750	68.2100	+0.073%	1,525,926	+8.078%
2025-04-22	65.7400	68.545000	65.3300	68.1600	+5.642%	757,628	+8.157%
2025-04-21	64.5600	64.750000	63.4350	64.5200	-0.937%	628,668	+14.259%
2025-04-17	62.7800	65.720000	62.7800	65.1300	+3.644%	839,969	+13.189%
2025-04-16	63.9500	64.860000	62.2400	62.8400	-1.920%	769,099	+17.314%
2025-04-15	64.1400	65.570000	63.6000	64.0700	-0.728%	712,910	+15.062%
2025-04-14	65.0300	65.110000	62.8200	64.5400	+0.875%	517,393	+14.224%
2025-04-11	62.7400	64.089900	60.6400	63.9800	+1.234%	1,044,138	+15.224%
2025-04-10	64.4400	65.935000	61.2700	63.2000	-5.091%	882,080	+16.646%
2025-04-09	61.3600	68.820000	59.2700	66.5900	+6.493%	1,331,305	+10.707%
2025-04-08	67.4000	68.080000	61.3150	62.5300	-5.258%	1,242,985	+17.895%
2025-04-07	66.7500	70.040000	64.8600	66.0000	-4.542%	1,721,421	+11.697%
2025-04-04	65.1900	70.522500	65.1850	69.1400	+3.798%	1,927,086	+6.624%
2025-04-03	68.4500	69.160000	65.7500	66.6100	-6.761%	1,131,066	+10.674%
2025-04-02	69.8800	71.682500	69.8800	71.4400	+0.506%	616,330	+3.191%
2025-04-01	71.2800	71.280000	69.8050	71.0800	+0.282%	474,954	+3.714%
2025-03-31	70.0000	71.190000	68.7100	70.8800	+0.782%	879,194	+4.007%
2025-03-28	73.1200	73.120000	70.1000	70.3300	-3.193%	498,170	+4.820%
2025-03-27	72.5400	73.430000	72.1750	72.6500	-0.329%	405,129	+1.473%
2025-03-26	73.2900	74.380000	72.1700	72.8900	-0.027%	540,048	+1.139%
2025-03-25	72.0100	74.000000	71.8820	72.9100	-0.505%	805,515	+1.111%
2025-03-24	71.2600	73.415000	71.1400	73.2800	+4.120%	709,276	+0.600%
2025-03-21	69.5200	70.870000	69.0500	70.3800	-1.525%	1,820,971	+4.746%
2025-03-20	70.9900	72.845000	70.9900	71.4700	+0.422%	684,184	+3.148%
2025-03-19	69.6000	71.770000	69.6000	71.1700	+1.875%	731,577	+3.583%
2025-03-18	70.3500	70.720000	69.3300	69.8600	-0.852%	712,004	+5.525%
2025-03-17	70.2500	70.690000	69.1800	70.4600	+0.057%	785,786	+4.627%
2025-03-14	70.2700	70.530000	69.1500	70.4200	+1.455%	899,094	+4.686%
2025-03-13	72.4700	72.620000	68.9250	69.4100	-3.811%	1,442,115	+6.209%
2025-03-12	74.3300	74.580000	72.0800	72.1600	-3.102%	1,215,073	+2.162%
2025-03-11	75.2400	75.590000	74.0000	74.4700	-0.441%	897,864	-1.007%
2025-03-10	77.3600	79.320000	74.8000	74.8000	-3.608%	1,650,764	-1.444%
2025-03-07	76.7300	78.050000	75.8200	77.6000	+1.187%	1,288,394	-5.000%
2025-03-06	75.1900	77.400000	74.7550	76.6900	+2.650%	1,069,958	-3.873%
2025-03-05	71.9800	74.850000	71.9800	74.7100	+3.981%	1,204,032	-1.325%
2025-03-04	70.0000	72.660000	69.2600	71.8500	+1.627%	1,103,860	+2.603%
2025-03-03	72.1100	72.830000	70.2800	70.7000	-2.442%	988,873	+4.272%
2025-02-28	72.9300	73.410000	71.5500	72.4700	-0.862%	1,062,730	+1.725%
2025-02-27	73.6000	75.320000	72.8800	73.1000	-2.247%	685,241	+0.848%
2025-02-26	75.8000	76.145000	74.3800	74.7800	-1.528%	766,008	-1.417%
2025-02-25	72.8400	76.370000	72.8400	75.9400	+5.078%	907,700	-2.923%
2025-02-24	73.6300	74.000000	72.1600	72.2700	-2.047%	899,245	+2.006%
2025-02-21	75.3400	75.340000	73.1900	73.7800	-0.553%	800,559	-0.081%
2025-02-20	73.1100	74.310000	72.6800	74.1900	+1.283%	583,131	-0.634%
2025-02-19	72.0300	73.706000	71.0500	73.2500	-1.014%	967,897	+0.642%
2025-02-18	73.7800	74.000000	71.8800	74.0000	+0.298%	936,381	-0.378%
2025-02-14	74.2000	75.640000	73.3200	73.7800	+0.381%	625,430	-0.081%
2025-02-13	74.1700	74.270000	73.1350	73.5000	+0.341%	517,604	+0.299%
2025-02-12	73.2900	73.510000	72.1900	73.2500	-2.606%	990,468	+0.642%
2025-02-11	74.1300	75.290000	74.1300	75.2100	+0.939%	505,483	-1.981%
2025-02-10	74.3900	74.940000	73.6500	74.5100	+1.017%	863,347	-1.060%
2025-02-07	76.2600	76.260000	73.3300	73.7600	-3.682%	815,792	-0.054%
2025-02-06	76.8400	77.890000	76.0900	76.5800	-0.765%	732,249	-3.735%
2025-02-05	78.5200	79.030000	76.3000	77.1700	-0.258%	1,105,311	-4.471%
2025-02-04	75.8200	78.450000	75.5400	77.3700	+1.589%	1,297,733	-4.718%
2025-02-03	76.1800	76.930000	74.6000	76.1600	-2.196%	1,245,772	-3.204%
2025-01-31	79.7300	80.205000	77.5700	77.8700	-3.888%	1,232,961	-5.329%
2025-01-30	81.4500	82.720000	77.3900	81.0200	+2.791%	1,961,157	-9.010%
2025-01-29	80.4900	81.010000	77.5000	78.8200	-2.547%	1,222,334	-6.470%
2025-01-28	82.4100	82.595000	80.3600	80.8800	-2.448%	650,245	-8.853%
2025-01-27	80.8250	84.500000	80.8250	82.9100	+2.383%	1,224,654	-11.084%
2025-01-24	81.9600	82.210000	80.6100	80.9800	-1.436%	831,437	-8.965%
2025-01-23	81.9200	83.100000	81.5100	82.1600	+0.122%	874,993	-10.273%
2025-01-22	80.1000	82.200000	79.8300	82.0600	+1.849%	732,794	-10.163%