Dark

TMHC
Taylor Morrison Home Corporation Common Stock
stock NYSE

At Close

Aug 19, 2025 3:59:57 PM EDT

68.80USD+1.013%(+0.69)1,285,986

68.78Bid 68.83Ask 0.05Spread

Pre-market

Aug 18, 2025 9:20:30 AM EDT

68.49USD+0.558%(+0.38)0

After-hours

Aug 19, 2025 4:47:30 PM EDT

68.79USD-0.015%(-0.01)2,102

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-19	68.6800	69.6800	68.6700	68.8000	+1.013%	1,285,986	0.000%
2025-08-18	68.2800	68.6400	67.6900	68.1100	+0.191%	1,243,609	+1.013%
2025-08-15	68.9300	68.9300	67.2000	67.9800	-0.029%	788,169	+1.206%
2025-08-14	67.7600	68.7500	66.9300	68.0000	-1.918%	1,005,202	+1.176%
2025-08-13	66.4300	69.8450	66.3900	69.3300	+4.902%	1,905,470	-0.764%
2025-08-12	64.9500	66.3400	64.1900	66.0900	+3.072%	894,533	+4.100%
2025-08-11	65.0200	65.6150	63.3000	64.1200	-1.293%	801,289	+7.299%
2025-08-08	64.3600	64.9700	64.0500	64.9600	+0.995%	646,127	+5.911%
2025-08-07	65.3000	65.8400	64.0300	64.3200	-0.356%	632,549	+6.965%
2025-08-06	64.9500	65.5200	64.4000	64.5500	-0.355%	924,213	+6.584%
2025-08-05	62.8100	66.0800	62.8100	64.7800	+2.728%	1,649,930	+6.206%
2025-08-04	61.9000	63.2950	61.7900	63.0600	+2.188%	883,431	+9.102%
2025-08-01	59.7400	61.9700	59.5250	61.7100	+4.099%	1,392,083	+11.489%
2025-07-31	59.0000	60.1300	59.0000	59.2800	-1.068%	1,317,420	+16.059%
2025-07-30	60.9900	61.5050	59.4200	59.9200	-1.625%	1,490,993	+14.820%
2025-07-29	60.6300	61.2700	60.3000	60.9100	+0.528%	1,099,635	+12.954%
2025-07-28	60.5900	60.9600	59.8100	60.5900	-0.263%	1,135,186	+13.550%
2025-07-25	61.1000	61.4100	59.4300	60.7500	+0.049%	1,496,480	+13.251%
2025-07-24	63.4200	64.0550	60.4900	60.7200	-5.582%	2,059,733	+13.307%
2025-07-23	66.9800	66.9900	63.6200	64.3100	-3.756%	3,214,053	+6.982%
2025-07-22	64.4200	67.3400	64.1050	66.8200	+7.479%	1,649,973	+2.963%
2025-07-21	63.3300	63.5250	62.1000	62.1700	-0.766%	752,434	+10.664%
2025-07-18	63.2900	63.4650	62.0800	62.6500	-0.619%	913,624	+9.816%
2025-07-17	62.9200	63.3500	62.5000	63.0400	+0.032%	920,381	+9.137%
2025-07-16	62.3500	63.4050	61.6000	63.0200	+1.351%	983,341	+9.172%
2025-07-15	64.8800	65.2300	62.1100	62.1800	-3.642%	2,052,104	+10.647%
2025-07-14	64.3700	64.9200	63.3900	64.5300	-0.309%	583,961	+6.617%
2025-07-11	64.6700	65.3700	64.3400	64.7300	-1.401%	898,701	+6.288%
2025-07-10	65.0300	67.0900	64.7000	65.6500	+0.398%	1,471,222	+4.798%
2025-07-09	63.1100	65.8200	62.6650	65.3900	+4.524%	1,625,963	+5.215%
2025-07-08	62.4600	63.5600	61.9800	62.5600	-0.048%	854,517	+9.974%
2025-07-07	63.1200	63.6800	61.8400	62.5900	-1.355%	738,948	+9.922%
2025-07-03	65.0400	65.1350	63.2800	63.4500	-2.279%	992,674	+8.432%
2025-07-02	64.4600	65.3050	63.7300	64.9300	+1.121%	1,450,876	+5.960%
2025-07-01	61.0600	65.9000	60.9800	64.2100	+4.542%	1,405,635	+7.148%
2025-06-30	61.5100	61.8600	60.5700	61.4200	+0.228%	1,550,608	+12.016%
2025-06-27	60.7500	61.9200	60.5400	61.2800	+1.105%	1,811,033	+12.272%
2025-06-26	60.1700	60.6200	59.6000	60.6100	+0.966%	816,282	+13.513%
2025-06-25	61.2500	61.4400	59.8700	60.0300	-2.390%	932,964	+14.609%
2025-06-24	60.8100	62.4900	60.2450	61.5000	+1.052%	1,021,797	+11.870%
2025-06-23	58.3000	60.9600	58.2300	60.8600	+3.627%	1,015,383	+13.046%
2025-06-20	57.5900	59.0400	57.5900	58.7300	+2.281%	1,915,044	+17.146%
2025-06-18	57.4250	58.2600	56.9969	57.4200	+0.332%	800,119	+19.819%
2025-06-17	58.5400	59.6900	56.6800	57.2300	-2.321%	1,304,707	+20.217%
2025-06-16	58.4200	58.9500	57.6500	58.5900	+0.965%	597,831	+17.426%
2025-06-13	58.2600	59.1900	57.4800	58.0300	-2.224%	752,207	+18.559%
2025-06-12	58.4700	59.5300	57.9350	59.3500	+1.056%	778,322	+15.922%
2025-06-11	60.4900	61.0800	58.5900	58.7300	-1.625%	1,133,014	+17.146%
2025-06-10	58.7500	59.7900	58.1700	59.7000	+3.020%	686,298	+15.243%
2025-06-09	57.4800	58.4500	57.2500	57.9500	+1.329%	641,704	+18.723%
2025-06-06	58.5600	58.8050	57.1500	57.1900	-1.549%	743,098	+20.301%
2025-06-05	57.7200	58.1950	57.1700	58.0900	+0.259%	904,049	+18.437%
2025-06-04	56.5400	58.2600	56.4050	57.9400	+2.404%	1,062,557	+18.744%
2025-06-03	55.8000	56.8500	55.5500	56.5800	+1.307%	600,811	+21.598%
2025-06-02	55.8700	56.0100	54.5750	55.8500	-0.764%	762,272	+23.187%
2025-05-30	56.6700	56.6700	55.9200	56.2800	-1.037%	1,182,295	+22.246%
2025-05-29	56.6200	56.9200	55.9500	56.8700	+1.445%	827,632	+20.978%
2025-05-28	57.8200	57.9699	55.9900	56.0600	-3.727%	736,477	+22.726%
2025-05-27	57.0100	58.3200	56.6300	58.2300	+3.190%	735,304	+18.152%
2025-05-23	55.9200	57.0299	55.2600	56.4300	-0.159%	642,228	+21.921%
2025-05-22	56.7600	56.8800	55.8700	56.5200	-1.154%	2,711,119	+21.727%
2025-05-21	58.5500	58.8400	56.8800	57.1800	-2.755%	956,201	+20.322%
2025-05-20	59.1600	59.8600	58.5300	58.8000	-0.893%	825,142	+17.007%
2025-05-19	58.9100	59.5500	58.4200	59.3300	-1.133%	523,766	+15.962%
2025-05-16	59.1500	60.0800	59.0700	60.0100	+1.815%	732,556	+14.648%
2025-05-15	59.1000	59.1000	57.9100	58.9400	+0.017%	770,155	+16.729%
2025-05-14	60.8200	61.1350	58.8300	58.9300	-3.756%	846,585	+16.749%
2025-05-13	61.4100	61.8700	61.0100	61.2300	+0.757%	959,387	+12.363%
2025-05-12	61.2100	62.3550	59.4300	60.7700	+3.579%	905,305	+13.214%
2025-05-09	59.0600	59.2900	58.3500	58.6700	-0.811%	550,973	+17.266%
2025-05-08	58.8400	59.7500	58.6600	59.1500	+1.406%	825,835	+16.314%
2025-05-07	58.2800	58.7400	57.9500	58.3300	+1.109%	912,422	+17.950%
2025-05-06	58.5200	58.8900	57.6600	57.6900	-2.121%	531,843	+19.258%
2025-05-05	58.7000	59.7000	58.4300	58.9400	+0.068%	708,719	+16.729%
2025-05-02	57.8500	59.0100	57.7800	58.9000	+2.542%	744,703	+16.808%
2025-05-01	57.8300	58.2500	56.9450	57.4400	+0.157%	790,542	+19.777%
2025-04-30	56.4900	57.4750	55.8050	57.3500	+0.738%	838,139	+19.965%
2025-04-29	56.7400	57.5600	56.2500	56.9300	-0.576%	736,678	+20.850%
2025-04-28	57.4300	58.1850	56.4800	57.2600	-0.625%	1,011,054	+20.154%
2025-04-25	57.6600	57.9450	57.0650	57.6200	-0.894%	825,163	+19.403%
2025-04-24	58.0200	58.8300	57.2000	58.1400	+0.937%	1,830,110	+18.335%
2025-04-23	59.0100	61.6400	57.2800	57.6000	-2.024%	1,822,185	+19.444%
2025-04-22	56.7800	58.8300	56.4350	58.7900	+5.756%	1,523,475	+17.027%
2025-04-21	55.9200	56.0157	54.9900	55.5900	-1.506%	887,907	+23.763%
2025-04-17	54.8100	56.7100	54.8100	56.4400	+2.786%	1,008,345	+21.899%
2025-04-16	55.5100	56.2587	54.2600	54.9100	-1.205%	781,733	+25.296%
2025-04-15	55.8600	56.6900	55.2900	55.5800	-0.697%	768,521	+23.786%
2025-04-14	56.3700	56.5400	54.8000	55.9700	+0.341%	837,662	+22.923%
2025-04-11	55.0300	55.8200	53.2900	55.7800	+0.813%	926,509	+23.342%
2025-04-10	55.9300	56.7050	53.9400	55.3300	-3.640%	831,309	+24.345%
2025-04-09	53.0200	58.5500	51.8950	57.4200	+6.471%	1,259,967	+19.819%
2025-04-08	57.8400	58.2100	53.1500	53.9300	-5.036%	1,327,927	+27.573%
2025-04-07	57.5200	60.5750	56.2800	56.7900	-4.426%	1,608,705	+21.148%
2025-04-04	56.0700	60.6050	55.5800	59.4200	+3.178%	1,512,969	+15.786%
2025-04-03	58.4900	59.4800	56.8600	57.5900	-6.083%	1,181,156	+19.465%
2025-04-02	59.8600	61.4700	59.8600	61.3200	+1.188%	548,986	+12.198%
2025-04-01	60.3400	60.9495	59.4100	60.6000	+0.933%	596,279	+13.531%
2025-03-31	59.8400	60.3500	58.6100	60.0400	+0.100%	997,549	+14.590%
2025-03-28	61.4900	61.5600	59.3900	59.9800	-2.105%	862,073	+14.705%
2025-03-27	60.8900	61.8400	60.6200	61.2700	+0.624%	832,584	+12.290%
2025-03-26	60.7800	61.7199	60.4200	60.8900	+0.115%	456,732	+12.991%
2025-03-25	60.6200	62.0600	60.1900	60.8200	-0.783%	847,704	+13.121%
2025-03-24	60.4900	61.3500	60.2000	61.3000	+3.043%	1,015,374	+12.235%
2025-03-21	58.6400	59.9200	58.6100	59.4900	-2.122%	1,716,976	+15.650%
2025-03-20	59.7900	61.7700	59.7900	60.7800	+0.947%	1,150,841	+13.195%
2025-03-19	58.8000	60.5253	58.5339	60.2100	+2.625%	948,429	+14.267%
2025-03-18	58.6000	59.3750	58.3200	58.6700	-0.136%	878,616	+17.266%
2025-03-17	58.7300	59.2635	57.8300	58.7500	+0.102%	1,634,187	+17.106%
2025-03-14	58.4900	58.8700	57.0300	58.6900	+1.033%	1,475,871	+17.226%
2025-03-13	59.3200	60.1000	57.8000	58.0900	-2.337%	1,348,707	+18.437%
2025-03-12	61.0700	61.1250	58.8300	59.4800	-1.588%	1,310,445	+15.669%
2025-03-11	60.6400	61.4400	60.0400	60.4400	-0.198%	991,269	+13.832%
2025-03-10	61.4100	63.0700	60.5600	60.5600	-1.959%	1,330,684	+13.606%
2025-03-07	62.4200	62.4200	60.9500	61.7700	-0.835%	1,017,680	+11.381%
2025-03-06	61.8000	64.1400	61.0000	62.2900	+1.367%	1,544,485	+10.451%
2025-03-05	60.3000	61.8300	60.2300	61.4500	+1.992%	1,075,379	+11.961%
2025-03-04	59.8200	61.0200	59.4100	60.2500	-0.397%	1,572,272	+14.191%
2025-03-03	61.5900	62.1450	60.2200	60.4900	-1.866%	899,873	+13.738%
2025-02-28	61.1000	61.9450	60.7300	61.6400	+0.801%	910,843	+11.616%
2025-02-27	62.3900	63.0100	60.9100	61.1500	-1.846%	889,882	+12.510%
2025-02-26	63.4900	63.8200	62.1900	62.3000	-2.519%	747,756	+10.433%
2025-02-25	61.0300	64.2700	60.9600	63.9100	+5.497%	1,168,628	+7.651%
2025-02-24	60.7000	61.4400	60.2900	60.5800	-0.345%	1,170,183	+13.569%
2025-02-21	62.4500	62.6200	60.5100	60.7900	-1.920%	905,113	+13.177%
2025-02-20	61.6800	62.4600	60.8100	61.9800	+0.129%	1,480,500	+11.004%
2025-02-19	61.5500	62.2950	60.8200	61.9000	-1.777%	940,360	+11.147%
2025-02-18	63.4600	63.7150	61.8600	63.0200	-1.807%	934,047	+9.172%
2025-02-14	64.2300	66.1700	63.6600	64.1800	+0.360%	1,083,907	+7.199%
2025-02-13	64.5800	65.6100	63.8900	63.9500	-0.776%	1,484,946	+7.584%
2025-02-12	62.0700	64.7000	61.5100	64.4500	+3.302%	2,123,362	+6.749%
2025-02-11	62.0000	63.1500	61.8101	62.3900	+0.273%	1,203,360	+10.274%
2025-02-10	62.0500	62.5100	61.6200	62.2200	+0.974%	823,693	+10.575%
2025-02-07	64.0600	64.0600	61.3200	61.6200	-4.539%	956,746	+11.652%
2025-02-06	64.8500	65.5600	63.8600	64.5500	-0.386%	959,007	+6.584%
2025-02-05	65.4300	65.7800	64.3800	64.8000	+0.903%	989,481	+6.173%
2025-02-04	62.5200	64.5600	62.5200	64.2200	+2.131%	1,476,255	+7.132%
2025-02-03	63.1700	64.0300	62.2613	62.8800	-2.451%	894,736	+9.415%
2025-01-31	65.7600	65.8100	64.0900	64.4600	-3.184%	810,541	+6.733%
2025-01-30	64.9600	67.4000	64.8900	66.5800	+3.369%	628,262	+3.334%
2025-01-29	66.4400	66.7400	63.6600	64.4100	-3.114%	1,199,580	+6.816%
2025-01-28	66.7500	67.0950	66.0550	66.4800	-0.806%	1,011,208	+3.490%
2025-01-27	65.7100	68.2300	65.7100	67.0200	+2.274%	835,980	+2.656%
2025-01-24	66.0200	66.2100	65.0700	65.5300	-0.952%	555,423	+4.990%
2025-01-23	65.9900	66.9500	65.3800	66.1600	+0.060%	779,875	+3.990%
2025-01-22	65.3600	66.1200	65.0300	66.1200	+0.639%	537,655	+4.053%
2025-01-21	66.8900	67.4300	65.5243	65.7000	+0.046%	747,460	+4.718%
2025-01-17	67.4800	67.9200	64.9400	65.6700	-1.070%	892,492	+4.766%
2025-01-16	65.3500	66.4700	64.6350	66.3800	+1.483%	1,021,805	+3.646%
2025-01-15	66.3100	66.4000	64.5600	65.4100	+3.317%	990,762	+5.183%
2025-01-14	63.3100	63.6000	61.7500	63.3100	+3.346%	976,155	+8.672%
2025-01-13	59.1100	61.3400	58.9850	61.2600	+3.637%	913,940	+12.308%
2025-01-10	59.8400	60.3100	58.8500	59.1100	-3.019%	1,032,238	+16.393%
2025-01-08	60.2500	61.0000	59.0500	60.9500	+1.583%	934,057	+12.879%
2025-01-07	60.8500	61.0850	59.6000	60.0000	-1.218%	691,545	+14.667%
2025-01-06	61.3700	62.2900	60.4900	60.7400	-0.605%	557,114	+13.270%
2025-01-03	60.9100	61.5900	60.5800	61.1100	+0.925%	533,772	+12.584%
2025-01-02	61.6900	62.4300	60.3100	60.5500	-1.078%	667,505	+13.625%
2024-12-31	61.3600	61.6000	61.0600	61.2100	+0.180%	769,891	+12.400%
2024-12-30	60.8300	61.3500	60.0300	61.1000	+0.759%	666,375	+12.602%
2024-12-27	61.1300	61.5300	60.2250	60.6400	-0.996%	570,434	+13.456%
2024-12-26	60.6400	61.4700	60.3900	61.2500	+0.147%	480,590	+12.327%
2024-12-24	60.3800	61.2350	60.3100	61.1600	+0.974%	309,445	+12.492%
2024-12-23	59.4100	60.7250	59.1979	60.5700	+1.406%	878,283	+13.588%
2024-12-20	59.0300	60.4300	58.7200	59.7300	+0.827%	2,313,969	+15.185%
2024-12-19	59.9800	60.8000	58.9400	59.2400	-3.108%	1,796,977	+16.138%
2024-12-18	64.0100	64.3550	60.9700	61.1400	-4.229%	1,271,540	+12.529%
2024-12-17	64.4300	64.9400	63.4535	63.8400	-1.207%	783,188	+7.769%
2024-12-16	64.7800	65.5400	64.3000	64.6200	-0.155%	908,440	+6.469%
2024-12-13	66.2600	66.4800	64.2340	64.7200	-3.647%	658,611	+6.304%
2024-12-12	67.2200	67.6200	66.3500	67.1700	-0.445%	704,685	+2.427%
2024-12-11	69.5600	69.8530	67.3800	67.4700	-1.143%	652,011	+1.971%
2024-12-10	68.1100	69.1100	67.2150	68.2500	-1.685%	634,060	+0.806%
2024-12-09	69.8200	70.0000	69.1400	69.4200	+0.769%	521,830	-0.893%
2024-12-06	70.4400	71.0900	68.2400	68.8900	-0.606%	717,716	-0.131%
2024-12-05	70.4500	70.8300	68.8920	69.3100	-1.576%	833,360	-0.736%
2024-12-04	72.1400	72.4200	70.1301	70.4200	-3.349%	809,079	-2.300%
2024-12-03	73.5600	73.5800	72.3700	72.8600	-0.437%	562,733	-5.572%
2024-12-02	73.4700	74.0900	72.7100	73.1800	-0.934%	584,185	-5.985%
2024-11-29	75.0500	75.3200	73.4522	73.8700	-0.189%	280,491	-6.863%
2024-11-27	75.2800	75.4200	73.5500	74.0100	-0.162%	485,427	-7.040%
2024-11-26	73.9900	74.5400	73.0200	74.1300	-0.896%	690,043	-7.190%
2024-11-25	72.3800	75.4900	72.2250	74.8000	+5.234%	1,318,049	-8.021%
2024-11-22	70.1200	71.1900	69.8400	71.0800	+2.362%	477,069	-3.208%
2024-11-21	69.8100	70.6000	69.3300	69.4400	+0.202%	603,037	-0.922%
2024-11-20	69.2800	69.9200	68.9250	69.3000	-0.331%	800,546	-0.722%
2024-11-19	68.9600	69.6700	68.0100	69.5300	+0.462%	594,721	-1.050%
2024-11-18	69.3600	70.0200	68.4010	69.2100	-1.157%	755,592	-0.592%
2024-11-15	70.0500	70.8000	69.4800	70.0200	-0.228%	501,289	-1.742%
2024-11-14	70.1500	71.1600	69.6300	70.1800	+0.559%	735,566	-1.966%
2024-11-13	71.3700	71.5500	69.4700	69.7900	-0.584%	546,184	-1.419%
2024-11-12	72.7700	73.1400	69.9400	70.2000	-3.770%	1,207,110	-1.994%
2024-11-11	73.9200	74.6900	72.7900	72.9500	-0.532%	977,391	-5.689%
2024-11-08	71.6900	73.7400	71.4550	73.3400	+2.573%	1,290,196	-6.190%
2024-11-07	70.6100	72.2900	70.6100	71.5000	+1.189%	819,758	-3.776%
2024-11-06	70.6800	71.8700	68.3200	70.6600	-1.437%	1,164,226	-2.632%
2024-11-05	69.5600	71.7400	69.5600	71.6900	+2.254%	758,137	-4.031%
2024-11-04	69.0300	71.9100	68.9100	70.1100	+2.067%	581,266	-1.868%
2024-11-01	69.1000	70.0950	68.4700	68.6900	+0.277%	479,886	+0.160%
2024-10-31	68.7000	69.3800	68.1500	68.5000	-1.325%	598,220	+0.438%
2024-10-30	69.4400	70.8650	69.1300	69.4200	-0.530%	791,595	-0.893%
2024-10-29	65.5600	69.8200	64.9500	69.7900	-0.143%	1,532,845	-1.419%
2024-10-28	69.2100	70.3000	69.1600	69.8900	+1.999%	707,476	-1.560%
2024-10-25	69.3400	69.7400	68.3800	68.5200	+0.234%	718,917	+0.409%
2024-10-24	67.8600	69.1800	67.7300	68.3600	+1.726%	1,325,758	+0.644%
2024-10-23	66.0500	68.2700	66.0500	67.2000	+3.640%	1,479,244	+2.381%
2024-10-22	66.3600	66.5500	64.8400	64.8400	-4.140%	1,133,007	+6.107%
2024-10-21	70.8800	70.9100	67.4800	67.6400	-4.692%	770,514	+1.715%
2024-10-18	70.3100	71.4200	70.0300	70.9700	+1.458%	551,275	-3.058%
2024-10-17	70.7100	70.7500	69.5500	69.9500	-1.298%	558,589	-1.644%
2024-10-16	70.0100	71.2100	69.7850	70.8700	+2.710%	458,579	-2.921%
2024-10-15	68.7100	70.2300	68.7100	69.0000	+0.759%	516,302	-0.290%
2024-10-14	67.3300	68.8700	67.3300	68.4800	+1.602%	477,449	+0.467%
2024-10-11	66.9700	67.9450	66.9000	67.4000	+0.747%	311,365	+2.077%
2024-10-10	66.4900	67.2300	66.2300	66.9000	-1.138%	521,335	+2.840%
2024-10-09	67.8900	68.3800	67.5200	67.6700	-0.309%	603,896	+1.670%
2024-10-08	67.6300	68.6800	66.7700	67.8800	+0.608%	393,520	+1.355%
2024-10-07	66.9500	67.5100	66.1600	67.4700	-0.428%	537,080	+1.971%
2024-10-04	69.6000	69.6000	67.0000	67.7600	-1.925%	598,346	+1.535%
2024-10-03	68.8700	69.6500	68.2800	69.0900	-0.202%	493,883	-0.420%
2024-10-02	69.4700	69.9548	68.6200	69.2300	-1.578%	392,910	-0.621%
2024-10-01	70.4700	70.7500	69.1300	70.3400	+0.114%	440,201	-2.189%
2024-09-30	69.5200	70.4600	69.1400	70.2600	-0.014%	727,331	-2.078%
2024-09-27	69.7200	71.0700	69.0200	70.2700	+2.033%	781,936	-2.092%
2024-09-26	68.6900	69.1500	68.2200	68.8700	+1.220%	897,069	-0.102%
2024-09-25	68.6900	69.2900	67.8100	68.0400	-2.241%	766,733	+1.117%
2024-09-24	70.1600	70.5100	68.8600	69.6000	-0.841%	503,844	-1.149%
2024-09-23	70.6600	71.3100	69.5723	70.1900	+0.458%	567,395	-1.980%
2024-09-20	70.4200	71.4850	69.7300	69.8700	-2.769%	2,819,017	-1.531%
2024-09-19	71.5700	71.9500	70.3550	71.8600	+3.099%	999,023	-4.258%
2024-09-18	69.7100	71.6900	68.8650	69.7000	-0.057%	1,207,127	-1.291%
2024-09-17	69.7600	69.8800	68.3500	69.7400	+1.366%	806,666	-1.348%
2024-09-16	69.1100	69.7700	67.7200	68.8000	+0.204%	553,528	0.000%
2024-09-13	67.3300	68.9000	66.7700	68.6600	+5.145%	724,685	+0.204%
2024-09-12	63.9800	66.0900	63.9500	65.3000	+2.625%	745,051	+5.360%
2024-09-11	63.5500	64.0900	62.1600	63.6300	-1.088%	781,520	+8.125%
2024-09-10	64.4900	64.6527	63.2494	64.3300	+0.453%	503,863	+6.949%
2024-09-09	64.2300	65.1040	63.6100	64.0400	-0.171%	749,243	+7.433%
2024-09-06	64.3900	65.9100	64.1200	64.1500	+0.203%	629,937	+7.249%
2024-09-05	64.7200	65.2700	63.8000	64.0200	-1.082%	743,433	+7.466%
2024-09-04	64.8100	65.3000	63.7000	64.7200	-1.085%	569,886	+6.304%
2024-09-03	67.0400	67.7800	64.9700	65.4300	-2.822%	737,372	+5.151%
2024-08-30	67.0600	67.6050	66.0500	67.3300	+1.111%	627,275	+2.183%
2024-08-29	67.0000	67.1700	65.6500	66.5900	+0.256%	597,852	+3.319%
2024-08-28	66.6800	67.1900	65.8800	66.4200	-0.999%	574,138	+3.583%
2024-08-27	67.2000	67.5500	66.5750	67.0900	-1.135%	630,031	+2.549%
2024-08-26	69.3000	69.4200	67.7700	67.8600	-1.165%	563,632	+1.385%
2024-08-23	66.0700	68.7900	65.5400	68.6600	+5.194%	603,451	+0.204%
2024-08-22	64.8700	65.5250	64.6300	65.2700	+0.570%	513,365	+5.408%
2024-08-21	63.9200	65.2200	63.4000	64.9000	+3.032%	615,137	+6.009%
2024-08-20	63.5100	64.1800	62.7100	62.9900	-0.772%	637,866	+9.224%
2024-08-19	63.3600	63.8199	62.4650	63.4800	+3.102%	923,756	+8.381%
2024-08-16	61.4900	62.9600	61.3500	61.5700	-0.308%	651,948	+11.743%
2024-08-15	61.4400	61.8700	60.2300	61.7600	+2.353%	905,559	+11.399%
2024-08-14	61.0400	61.0775	59.7600	60.3400	-0.347%	677,996	+14.021%
2024-08-13	60.5100	61.1600	59.6200	60.5500	+1.136%	687,613	+13.625%
2024-08-12	60.5800	60.6000	59.4500	59.8700	-0.910%	635,393	+14.916%
2024-08-09	60.1000	60.8400	59.4500	60.4200	+0.919%	651,045	+13.870%
2024-08-08	59.6100	60.4700	58.9200	59.8700	+1.837%	858,823	+14.916%
2024-08-07	62.4400	63.0500	58.6000	58.7900	-4.546%	1,284,242	+17.027%
2024-08-06	61.1300	63.0100	60.1000	61.5900	+0.195%	732,830	+11.706%
2024-08-05	60.0100	62.7400	59.1700	61.4700	-4.461%	1,028,556	+11.925%
2024-08-02	62.7200	64.3800	62.1400	64.3400	-1.440%	1,060,954	+6.932%
2024-08-01	67.4600	68.0350	64.5900	65.2800	-2.683%	783,255	+5.392%
2024-07-31	68.4000	69.6200	66.8700	67.0800	-1.469%	1,086,777	+2.564%
2024-07-30	68.0700	68.4900	66.7200	68.0800	+0.457%	730,177	+1.058%
2024-07-29	67.7500	68.1800	66.8001	67.7700	+0.713%	630,656	+1.520%
2024-07-26	67.2100	68.9200	66.7900	67.2900	+2.701%	818,154	+2.244%
2024-07-25	65.3400	67.3400	64.4100	65.5200	-0.091%	1,176,928	+5.006%
2024-07-24	65.3000	67.6000	65.3000	65.5800	-0.531%	1,364,946	+4.910%
2024-07-23	64.6300	66.6500	64.4400	65.9300	+0.703%	822,683	+4.353%
2024-07-22	64.6800	65.5200	63.3300	65.4700	+1.820%	614,009	+5.086%
2024-07-19	64.3900	65.1200	63.7700	64.3000	-0.511%	573,830	+6.998%
2024-07-18	64.6500	67.6600	64.3100	64.6300	+0.404%	737,128	+6.452%
2024-07-17	64.5900	65.5050	64.2200	64.3700	-1.409%	966,310	+6.882%
2024-07-16	62.5200	65.5300	62.1700	65.2900	+6.266%	943,339	+5.376%
2024-07-15	61.5600	62.6000	61.2800	61.4400	+0.672%	709,944	+11.979%
2024-07-12	60.0000	61.6600	60.0000	61.0300	+2.813%	887,202	+12.731%
2024-07-11	57.4600	59.4200	57.2600	59.3600	+7.595%	1,083,470	+15.903%
2024-07-10	54.2800	55.2700	54.2800	55.1700	+2.356%	621,301	+24.705%
2024-07-09	53.5000	54.3400	53.3300	53.9000	+0.130%	861,382	+27.644%
2024-07-08	54.0400	54.6600	53.2200	53.8300	+0.560%	741,046	+27.810%
2024-07-05	53.7500	54.1200	53.1700	53.5300	-0.760%	639,378	+28.526%
2024-07-03	53.7700	54.7800	53.6100	53.9400	+0.093%	351,240	+27.549%
2024-07-02	53.7500	54.0300	53.2400	53.8900	-0.718%	704,296	+27.667%
2024-07-01	55.7400	55.8700	53.9400	54.2800	-2.092%	795,515	+26.750%
2024-06-28	55.8300	56.3000	55.1800	55.4400	+0.362%	1,399,216	+24.098%
2024-06-27	55.2400	55.7400	54.9500	55.2400	+0.236%	941,013	+24.547%
2024-06-26	55.0100	55.3900	54.6700	55.1100	-0.217%	636,853	+24.841%
2024-06-25	56.4400	56.4400	54.9850	55.2300	-2.541%	1,062,701	+24.570%
2024-06-24	55.3600	57.0300	55.3600	56.6700	+2.459%	1,064,635	+21.405%
2024-06-21	54.3200	55.4350	53.6050	55.3100	+1.841%	2,723,041	+24.390%
2024-06-20	54.6400	55.2800	53.9575	54.3100	-0.804%	695,012	+26.680%
2024-06-18	55.4500	55.8800	54.4500	54.7500	-2.302%	898,115	+25.662%
2024-06-17	55.3700	56.0600	55.2700	56.0400	+0.991%	817,231	+22.769%
2024-06-14	55.2800	55.5500	54.6200	55.4900	-1.456%	816,403	+23.986%
2024-06-13	56.3500	56.5100	55.5450	56.3100	-0.530%	731,194	+22.181%
2024-06-12	58.1700	59.4200	56.3300	56.6100	+2.462%	975,432	+21.533%
2024-06-11	55.6800	55.6800	54.6900	55.2500	-1.533%	568,550	+24.525%
2024-06-10	55.0300	56.3450	54.8100	56.1100	+1.063%	660,494	+22.616%
2024-06-07	55.5200	55.9300	54.9900	55.5200	-2.185%	701,162	+23.919%
2024-06-06	57.1200	57.4899	56.5800	56.7600	-0.682%	532,304	+21.212%
2024-06-05	56.7000	57.2200	55.9900	57.1500	+1.528%	569,827	+20.385%
2024-06-04	57.3700	57.5900	56.1200	56.2900	-2.646%	838,941	+22.224%
2024-06-03	58.4200	58.6400	57.3200	57.8200	-0.017%	519,099	+18.990%
2024-05-31	57.4500	58.1312	57.0350	57.8300	+1.261%	759,794	+18.969%
2024-05-30	56.8000	57.2100	56.6100	57.1100	+1.619%	567,110	+20.469%
2024-05-29	56.2500	56.7550	55.8050	56.2000	-1.455%	574,279	+22.420%
2024-05-28	57.8800	58.1900	56.7200	57.0300	-1.144%	528,688	+20.638%
2024-05-24	57.5600	57.8900	57.2201	57.6900	+1.371%	343,535	+19.258%
2024-05-23	57.7000	57.9550	56.4200	56.9100	-1.009%	553,522	+20.893%
2024-05-22	58.5200	58.7199	57.2100	57.4900	-2.609%	611,463	+19.673%
2024-05-21	59.6100	59.6100	58.8100	59.0300	-1.420%	433,335	+16.551%
2024-05-20	60.0100	60.6800	59.7700	59.8800	-0.399%	493,385	+14.896%
2024-05-17	60.3100	60.3100	59.6400	60.1200	+0.033%	476,838	+14.438%
2024-05-16	61.5600	61.7400	60.0800	60.1000	-2.955%	511,053	+14.476%
2024-05-15	61.0700	62.1000	60.7400	61.9300	+3.545%	822,104	+11.093%
2024-05-14	60.1200	60.4500	59.4192	59.8100	+0.911%	484,078	+15.031%
2024-05-13	60.0000	60.1500	59.2200	59.2700	-0.487%	537,489	+16.079%
2024-05-10	59.3400	59.6600	58.9401	59.5600	+0.269%	508,415	+15.514%
2024-05-09	58.5000	59.7000	58.3901	59.4000	+1.556%	643,284	+15.825%
2024-05-08	58.4700	58.8250	58.1800	58.4900	-0.898%	622,204	+17.627%
2024-05-07	58.8400	59.7100	58.8100	59.0200	+0.682%	817,898	+16.571%
2024-05-06	58.3100	58.9300	57.9900	58.6200	+2.483%	613,557	+17.366%
2024-05-03	58.0300	59.3000	57.1800	57.2000	+1.689%	523,778	+20.280%
2024-05-02	56.5400	56.7400	55.3900	56.2500	+0.339%	645,386	+22.311%
2024-05-01	56.4500	57.7200	55.3400	56.0600	+0.089%	900,097	+22.726%
2024-04-30	57.7000	58.2150	55.9300	56.0100	-2.929%	1,353,146	+22.835%
2024-04-29	57.9800	58.4900	57.5200	57.7000	+0.243%	702,571	+19.237%
2024-04-26	56.8500	57.9500	56.2900	57.5600	+2.274%	526,109	+19.527%
2024-04-25	55.2500	56.3700	54.3800	56.2800	-0.124%	526,583	+22.246%
2024-04-24	56.8000	57.7300	55.9400	56.3500	-1.313%	577,816	+22.094%
2024-04-23	55.5300	57.3100	55.0000	57.1000	+3.724%	700,876	+20.490%
2024-04-22	54.7600	55.3700	54.2600	55.0500	+1.531%	512,375	+24.977%
2024-04-19	54.2200	54.8600	53.7600	54.2200	+0.352%	665,728	+26.890%
2024-04-18	54.8200	55.2300	53.9600	54.0300	+0.428%	942,356	+27.337%
2024-04-17	55.0000	55.2900	53.5900	53.8000	-0.957%	685,814	+27.881%
2024-04-16	54.5900	54.9400	53.8600	54.3200	-2.407%	976,997	+26.657%
2024-04-15	56.7900	57.3350	55.6050	55.6600	-1.990%	615,231	+23.608%
2024-04-12	56.4600	57.0650	56.4000	56.7900	-0.070%	549,933	+21.148%
2024-04-11	56.6500	57.2800	56.3250	56.8300	+0.941%	557,751	+21.063%
2024-04-10	56.6700	56.9400	55.5600	56.3000	-4.609%	1,094,245	+22.202%
2024-04-09	59.4800	59.4800	58.2600	59.0200	+0.119%	642,264	+16.571%
2024-04-08	60.0000	60.0000	58.6200	58.9500	-1.174%	912,573	+16.709%
2024-04-05	59.0400	59.7700	58.8300	59.6500	+1.033%	1,078,364	+15.339%
2024-04-04	60.5400	60.8200	58.7600	59.0400	-0.790%	1,028,434	+16.531%
2024-04-03	58.4000	59.5650	58.4000	59.5100	+1.276%	632,586	+15.611%
2024-04-02	59.7400	59.7400	58.5800	58.7600	-3.956%	780,796	+17.086%
2024-04-01	61.8600	62.4600	60.9900	61.1800	-1.592%	551,150	+12.455%
2024-03-28	61.4100	62.6400	61.4100	62.1700	+1.403%	678,418	+10.664%
2024-03-27	60.6500	61.4100	60.4600	61.3100	+1.895%	628,151	+12.217%
2024-03-26	60.3000	60.9250	60.1400	60.1700	-0.149%	590,599	+14.343%
2024-03-25	59.8300	60.9600	59.8300	60.2600	+0.166%	583,143	+14.172%
2024-03-22	60.5200	60.5700	59.9100	60.1600	-0.149%	555,393	+14.362%
2024-03-21	60.5000	60.7500	60.0200	60.2500	+1.074%	933,436	+14.191%
2024-03-20	57.8400	59.9100	57.3600	59.6100	+3.203%	804,684	+15.417%
2024-03-19	55.7800	57.8350	55.7800	57.7600	+3.475%	881,180	+19.114%
2024-03-18	56.9100	57.3399	55.6800	55.8200	-1.134%	784,652	+23.253%
2024-03-15	56.1300	57.3400	56.1300	56.4600	-0.564%	1,940,908	+21.856%
2024-03-14	58.2800	58.9800	56.0400	56.7800	-4.007%	778,256	+21.169%
2024-03-13	58.1800	59.8300	58.0800	59.1500	+1.807%	766,083	+16.314%
2024-03-12	57.6100	58.3400	57.0000	58.1000	+0.711%	450,391	+18.417%
2024-03-11	57.9500	58.1430	56.9000	57.6900	-0.859%	597,292	+19.258%
2024-03-08	58.8700	59.5700	57.9500	58.1900	-0.394%	518,729	+18.233%
2024-03-07	57.8000	59.0800	57.6450	58.4200	+2.581%	1,054,409	+17.768%
2024-03-06	57.9700	57.9700	56.7700	56.9500	+0.423%	805,098	+20.808%
2024-03-05	57.5700	58.2700	56.4100	56.7100	-1.562%	659,713	+21.319%
2024-03-04	58.2900	58.8300	57.4350	57.6100	-0.156%	725,893	+19.424%
2024-03-01	56.4700	57.7750	56.3200	57.7000	+1.925%	627,924	+19.237%
2024-02-29	55.7700	56.7200	55.7700	56.6100	+2.480%	810,448	+21.533%
2024-02-28	55.5600	55.9750	55.0900	55.2400	-0.915%	608,088	+24.547%