Dark

TMHC
Taylor Morrison Home Corporation Common Stock
stock NYSE

At Close

Jan 8, 2026 3:59:53 PM EST

60.75USD+3.953%(+2.31)922,690

60.73Bid 60.77Ask 0.04Spread

Pre-market

0.00USD-100.000%(-58.44)0

After-hours

Jan 8, 2026 4:06:30 PM EST

60.73USD-0.033%(-0.02)4,926

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-08	57.8400	61.0900	57.8400	60.7500	+3.953%	922,690	0.000%
2026-01-07	59.9200	60.3600	57.9600	58.4400	-1.100%	1,292,783	+3.953%
2026-01-06	58.1700	59.1300	57.2430	59.0900	+0.237%	770,168	+2.809%
2026-01-05	58.1200	59.5650	58.1000	58.9500	+0.204%	1,235,214	+3.053%
2026-01-02	58.8500	59.0525	58.1200	58.8300	-0.068%	565,334	+3.264%
2025-12-31	58.8800	59.2550	58.6750	58.8700	-0.457%	613,624	+3.193%
2025-12-30	59.0200	59.2450	58.7300	59.1400	+0.034%	512,317	+2.722%
2025-12-29	59.7200	59.9550	58.8484	59.1200	-1.005%	468,215	+2.757%
2025-12-26	59.6600	59.8050	59.0650	59.7200	+0.387%	619,578	+1.725%
2025-12-24	58.7300	59.5900	58.5400	59.4900	+1.070%	366,290	+2.118%
2025-12-23	58.7800	59.1500	58.1200	58.8600	0.000%	784,204	+3.211%
2025-12-22	59.4500	59.5750	58.7400	58.8600	-1.555%	981,919	+3.211%
2025-12-19	60.8000	61.1200	59.0700	59.7900	-2.686%	2,554,228	+1.606%
2025-12-18	62.0000	62.5200	61.3700	61.4400	+0.688%	1,432,094	-1.123%
2025-12-17	60.2000	61.9900	59.8528	61.0200	-0.196%	1,390,296	-0.442%
2025-12-16	62.6000	62.6000	60.8850	61.1400	-1.752%	1,785,995	-0.638%
2025-12-15	62.9200	62.9200	61.8950	62.2300	-0.591%	1,245,823	-2.378%
2025-12-12	63.3600	63.3600	62.2000	62.6000	-0.682%	949,906	-2.955%
2025-12-11	62.6500	63.4150	62.2900	63.0300	+1.563%	1,018,917	-3.617%
2025-12-10	61.0100	62.4000	60.6500	62.0600	+2.039%	1,382,642	-2.111%
2025-12-09	60.5400	61.5000	60.0600	60.8200	-0.507%	860,209	-0.115%
2025-12-08	62.7000	62.7000	60.8700	61.1300	-2.098%	907,991	-0.622%
2025-12-05	62.6900	63.2300	62.2900	62.4400	-0.446%	728,776	-2.707%
2025-12-04	64.4900	64.7450	62.4750	62.7200	-2.865%	671,411	-3.141%
2025-12-03	63.1500	64.9700	63.0900	64.5700	+2.476%	894,870	-5.916%
2025-12-02	63.5400	63.5400	62.3801	63.0100	-0.411%	817,842	-3.587%
2025-12-01	61.7900	63.9800	61.7900	63.2700	+0.925%	767,826	-3.983%
2025-11-28	63.1900	63.6700	62.6800	62.6900	-1.073%	463,732	-3.095%
2025-11-26	61.8000	63.7300	61.8000	63.3700	+1.816%	785,122	-4.134%
2025-11-25	60.2400	62.5300	59.7100	62.2400	+4.220%	741,731	-2.394%
2025-11-24	60.3400	60.4350	59.4050	59.7200	-1.712%	972,341	+1.725%
2025-11-21	58.2100	61.1500	58.2100	60.7600	+4.994%	1,212,136	-0.016%
2025-11-20	58.1600	58.8500	57.3800	57.8700	-0.327%	675,767	+4.977%
2025-11-19	58.6200	58.7800	57.6000	58.0600	-0.463%	682,976	+4.633%
2025-11-18	57.5200	58.4600	56.6150	58.3300	+0.917%	1,046,852	+4.149%
2025-11-17	59.4800	59.7000	57.6750	57.8000	-3.231%	926,628	+5.104%
2025-11-14	60.0000	60.8800	59.1650	59.7300	-0.100%	793,558	+1.708%
2025-11-13	60.0100	61.1251	59.6225	59.7900	-1.271%	715,930	+1.606%
2025-11-12	60.3700	61.1050	59.8700	60.5600	+0.132%	999,034	+0.314%
2025-11-11	59.8900	60.5500	59.5300	60.4800	+1.630%	1,103,529	+0.446%
2025-11-10	59.2900	60.0300	58.6800	59.5100	+0.337%	1,072,862	+2.084%
2025-11-07	58.5500	59.5700	58.4000	59.3100	+1.246%	1,053,544	+2.428%
2025-11-06	58.7800	59.1390	58.4200	58.5800	-0.560%	865,984	+3.704%
2025-11-05	59.1400	59.8040	58.5400	58.9100	-0.389%	926,511	+3.123%
2025-11-04	58.2400	59.5300	57.9300	59.1400	+1.129%	1,037,602	+2.722%
2025-11-03	58.6900	58.8850	58.0700	58.4800	-1.333%	1,000,406	+3.882%
2025-10-31	58.6400	59.7200	58.2850	59.2700	+0.220%	2,345,110	+2.497%
2025-10-30	58.5700	60.1200	58.5700	59.1400	+0.102%	1,213,724	+2.722%
2025-10-29	59.1900	60.3400	58.3600	59.0800	-1.287%	1,331,544	+2.827%
2025-10-28	58.2300	60.3800	57.6750	59.8500	+0.033%	1,101,217	+1.504%
2025-10-27	60.1200	60.7600	59.4400	59.8300	-0.862%	1,023,075	+1.538%
2025-10-24	61.8400	62.0750	60.3000	60.3500	-1.195%	1,172,929	+0.663%
2025-10-23	60.3100	61.5600	59.7400	61.0800	+0.842%	1,495,321	-0.540%
2025-10-22	62.1800	62.7916	59.8400	60.5700	-3.243%	2,383,712	+0.297%
2025-10-21	61.2500	63.3900	61.1000	62.6000	+0.756%	1,411,576	-2.955%
2025-10-20	62.0800	62.6650	61.4350	62.1300	+0.534%	1,720,994	-2.221%
2025-10-17	61.6400	62.4900	60.8800	61.8000	+0.097%	1,995,921	-1.699%
2025-10-16	62.6200	62.9200	60.7800	61.7400	-1.390%	2,042,977	-1.603%
2025-10-15	62.9400	63.8000	62.2400	62.6100	-0.524%	965,230	-2.971%
2025-10-14	60.1100	63.1600	60.0100	62.9400	+3.861%	1,148,039	-3.480%
2025-10-13	61.3500	61.4900	60.1400	60.6000	-1.142%	951,239	+0.248%
2025-10-10	62.5400	62.5400	61.0600	61.3000	-1.145%	887,482	-0.897%
2025-10-09	62.6600	62.6600	61.1045	62.0100	-1.509%	1,542,468	-2.032%
2025-10-08	63.7800	63.7800	62.0100	62.9600	-0.631%	1,070,218	-3.510%
2025-10-07	65.4800	65.8300	63.2400	63.3600	-4.679%	1,227,784	-4.119%
2025-10-06	67.8600	67.8600	66.1800	66.4700	-2.149%	917,685	-8.605%
2025-10-03	67.6400	68.5500	67.4050	67.9300	+1.086%	745,511	-10.570%
2025-10-02	66.8300	67.2900	66.1800	67.2000	+0.089%	601,934	-9.598%
2025-10-01	65.9300	67.3200	65.8900	67.1400	+1.712%	632,505	-9.517%
2025-09-30	66.1900	66.8600	65.2900	66.0100	-0.647%	747,107	-7.968%
2025-09-29	66.4400	66.6700	65.7039	66.4400	+0.287%	627,717	-8.564%
2025-09-26	65.3500	66.6900	65.2000	66.2500	+1.751%	726,639	-8.302%
2025-09-25	65.7500	66.8600	65.0400	65.1100	-1.943%	989,964	-6.696%
2025-09-24	65.4400	67.1850	65.4400	66.4000	+0.637%	675,938	-8.509%
2025-09-23	66.2200	66.7032	65.5200	65.9800	+0.045%	1,093,408	-7.927%
2025-09-22	67.8500	67.8500	65.7450	65.9500	-2.671%	1,379,076	-7.885%
2025-09-19	68.5800	69.3300	67.5300	67.7600	-2.081%	2,298,867	-10.345%
2025-09-18	68.1100	69.3500	67.7900	69.2000	+1.481%	1,252,652	-12.211%
2025-09-17	68.7800	71.1400	67.4650	68.1900	-0.088%	1,307,758	-10.911%
2025-09-16	68.8700	68.8700	67.1400	68.2500	-0.698%	1,164,633	-10.989%
2025-09-15	70.0700	70.1000	68.1700	68.7300	-1.321%	1,660,127	-11.611%
2025-09-12	70.1000	71.0500	69.5800	69.6500	-2.081%	1,231,616	-12.778%
2025-09-11	70.0000	71.2709	69.7650	71.1300	+2.066%	956,085	-14.593%
2025-09-10	70.2900	70.5800	68.9800	69.6900	-0.443%	734,039	-12.828%
2025-09-09	71.2400	71.4550	69.2200	70.0000	-2.643%	1,104,042	-13.214%
2025-09-08	71.4900	71.9300	70.8200	71.9000	+0.084%	948,054	-15.508%
2025-09-05	71.5500	72.5000	70.5200	71.8400	+2.482%	1,368,166	-15.437%
2025-09-04	68.1100	70.3000	68.0500	70.1000	+3.867%	1,406,700	-13.338%
2025-09-03	66.5800	68.0000	66.4600	67.4900	+1.154%	753,058	-9.987%
2025-09-02	66.1400	67.1200	66.1400	66.7200	-0.965%	628,312	-8.948%
2025-08-29	67.3000	67.5800	66.7200	67.3700	+0.089%	888,914	-9.826%
2025-08-28	67.6100	67.7100	66.2200	67.3100	-0.015%	626,725	-9.746%
2025-08-27	67.1000	67.7600	66.8200	67.3200	-0.089%	719,046	-9.759%
2025-08-26	68.0000	68.2100	67.3600	67.3800	-0.912%	1,972,501	-9.840%
2025-08-25	68.9200	68.9300	67.9500	68.0000	-2.074%	841,145	-10.662%
2025-08-22	66.4700	70.5000	65.6267	69.4400	+5.500%	1,928,815	-12.514%
2025-08-21	66.2900	66.5750	64.8100	65.8200	-1.305%	1,549,556	-7.703%
2025-08-20	68.6900	69.2400	66.4000	66.6900	-3.053%	1,397,583	-8.907%
2025-08-19	68.5700	69.7834	68.5300	68.7900	+0.998%	1,337,315	-11.688%
2025-08-18	68.2800	68.6400	67.6900	68.1100	+0.191%	1,243,609	-10.806%
2025-08-15	68.9300	68.9300	67.2000	67.9800	-0.029%	788,169	-10.635%
2025-08-14	67.7600	68.7500	66.9300	68.0000	-1.918%	1,005,202	-10.662%
2025-08-13	66.4300	69.8450	66.3900	69.3300	+4.902%	1,905,470	-12.376%
2025-08-12	64.9500	66.3400	64.1900	66.0900	+3.072%	894,533	-8.080%
2025-08-11	65.0200	65.6150	63.3000	64.1200	-1.293%	801,289	-5.256%
2025-08-08	64.3600	64.9700	64.0500	64.9600	+0.995%	646,127	-6.481%
2025-08-07	65.3000	65.8400	64.0300	64.3200	-0.356%	632,549	-5.550%
2025-08-06	64.9500	65.5200	64.4000	64.5500	-0.355%	924,213	-5.887%
2025-08-05	62.8100	66.0800	62.8100	64.7800	+2.728%	1,649,930	-6.221%
2025-08-04	61.9000	63.2950	61.7900	63.0600	+2.188%	883,431	-3.663%
2025-08-01	59.7400	61.9700	59.5250	61.7100	+4.099%	1,392,083	-1.556%
2025-07-31	59.0000	60.1300	59.0000	59.2800	-1.068%	1,317,420	+2.480%
2025-07-30	60.9900	61.5050	59.4200	59.9200	-1.625%	1,490,993	+1.385%
2025-07-29	60.6300	61.2700	60.3000	60.9100	+0.528%	1,099,635	-0.263%
2025-07-28	60.5900	60.9600	59.8100	60.5900	-0.263%	1,135,186	+0.264%
2025-07-25	61.1000	61.4100	59.4300	60.7500	+0.049%	1,496,480	0.000%
2025-07-24	63.4200	64.0550	60.4900	60.7200	-5.582%	2,059,733	+0.049%
2025-07-23	66.9800	66.9900	63.6200	64.3100	-3.756%	3,214,053	-5.536%
2025-07-22	64.4200	67.3400	64.1050	66.8200	+7.479%	1,649,973	-9.084%
2025-07-21	63.3300	63.5250	62.1000	62.1700	-0.766%	752,434	-2.284%
2025-07-18	63.2900	63.4650	62.0800	62.6500	-0.619%	913,624	-3.033%
2025-07-17	62.9200	63.3500	62.5000	63.0400	+0.032%	920,381	-3.633%
2025-07-16	62.3500	63.4050	61.6000	63.0200	+1.351%	983,341	-3.602%
2025-07-15	64.8800	65.2300	62.1100	62.1800	-3.642%	2,052,104	-2.300%
2025-07-14	64.3700	64.9200	63.3900	64.5300	-0.309%	583,961	-5.858%
2025-07-11	64.6700	65.3700	64.3400	64.7300	-1.401%	898,701	-6.149%
2025-07-10	65.0300	67.0900	64.7000	65.6500	+0.398%	1,471,222	-7.464%
2025-07-09	63.1100	65.8200	62.6650	65.3900	+4.524%	1,625,963	-7.096%
2025-07-08	62.4600	63.5600	61.9800	62.5600	-0.048%	854,517	-2.893%
2025-07-07	63.1200	63.6800	61.8400	62.5900	-1.355%	738,948	-2.940%
2025-07-03	65.0400	65.1350	63.2800	63.4500	-2.279%	992,674	-4.255%
2025-07-02	64.4600	65.3050	63.7300	64.9300	+1.121%	1,450,876	-6.438%
2025-07-01	61.0600	65.9000	60.9800	64.2100	+4.542%	1,405,635	-5.389%
2025-06-30	61.5100	61.8600	60.5700	61.4200	+0.228%	1,550,608	-1.091%
2025-06-27	60.7500	61.9200	60.5400	61.2800	+1.105%	1,811,033	-0.865%
2025-06-26	60.1700	60.6200	59.6000	60.6100	+0.966%	816,282	+0.231%
2025-06-25	61.2500	61.4400	59.8700	60.0300	-2.390%	932,964	+1.199%
2025-06-24	60.8100	62.4900	60.2450	61.5000	+1.052%	1,021,797	-1.220%
2025-06-23	58.3000	60.9600	58.2300	60.8600	+3.627%	1,015,383	-0.181%
2025-06-20	57.5900	59.0400	57.5900	58.7300	+2.281%	1,915,044	+3.439%
2025-06-18	57.4250	58.2600	56.9969	57.4200	+0.332%	800,119	+5.799%
2025-06-17	58.5400	59.6900	56.6800	57.2300	-2.321%	1,304,707	+6.151%
2025-06-16	58.4200	58.9500	57.6500	58.5900	+0.965%	597,831	+3.687%
2025-06-13	58.2600	59.1900	57.4800	58.0300	-2.224%	752,207	+4.687%
2025-06-12	58.4700	59.5300	57.9350	59.3500	+1.056%	778,322	+2.359%
2025-06-11	60.4900	61.0800	58.5900	58.7300	-1.625%	1,133,014	+3.439%
2025-06-10	58.7500	59.7900	58.1700	59.7000	+3.020%	686,298	+1.759%
2025-06-09	57.4800	58.4500	57.2500	57.9500	+1.329%	641,704	+4.832%
2025-06-06	58.5600	58.8050	57.1500	57.1900	-1.549%	743,098	+6.225%
2025-06-05	57.7200	58.1950	57.1700	58.0900	+0.259%	904,049	+4.579%
2025-06-04	56.5400	58.2600	56.4050	57.9400	+2.404%	1,062,557	+4.850%
2025-06-03	55.8000	56.8500	55.5500	56.5800	+1.307%	600,811	+7.370%
2025-06-02	55.8700	56.0100	54.5750	55.8500	-0.764%	762,272	+8.774%
2025-05-30	56.6700	56.6700	55.9200	56.2800	-1.037%	1,182,295	+7.942%
2025-05-29	56.6200	56.9200	55.9500	56.8700	+1.445%	827,632	+6.823%
2025-05-28	57.8200	57.9699	55.9900	56.0600	-3.727%	736,477	+8.366%
2025-05-27	57.0100	58.3200	56.6300	58.2300	+3.190%	735,304	+4.328%
2025-05-23	55.9200	57.0299	55.2600	56.4300	-0.159%	642,228	+7.656%
2025-05-22	56.7600	56.8800	55.8700	56.5200	-1.154%	2,711,119	+7.484%
2025-05-21	58.5500	58.8400	56.8800	57.1800	-2.755%	956,201	+6.243%
2025-05-20	59.1600	59.8600	58.5300	58.8000	-0.893%	825,142	+3.316%
2025-05-19	58.9100	59.5500	58.4200	59.3300	-1.133%	523,766	+2.393%
2025-05-16	59.1500	60.0800	59.0700	60.0100	+1.815%	732,556	+1.233%
2025-05-15	59.1000	59.1000	57.9100	58.9400	+0.017%	770,155	+3.071%
2025-05-14	60.8200	61.1350	58.8300	58.9300	-3.756%	846,585	+3.088%
2025-05-13	61.4100	61.8700	61.0100	61.2300	+0.757%	959,387	-0.784%
2025-05-12	61.2100	62.3550	59.4300	60.7700	+3.579%	905,305	-0.033%
2025-05-09	59.0600	59.2900	58.3500	58.6700	-0.811%	550,973	+3.545%
2025-05-08	58.8400	59.7500	58.6600	59.1500	+1.406%	825,835	+2.705%
2025-05-07	58.2800	58.7400	57.9500	58.3300	+1.109%	912,422	+4.149%
2025-05-06	58.5200	58.8900	57.6600	57.6900	-2.121%	531,843	+5.304%
2025-05-05	58.7000	59.7000	58.4300	58.9400	+0.068%	708,719	+3.071%
2025-05-02	57.8500	59.0100	57.7800	58.9000	+2.542%	744,703	+3.141%
2025-05-01	57.8300	58.2500	56.9450	57.4400	+0.157%	790,542	+5.763%
2025-04-30	56.4900	57.4750	55.8050	57.3500	+0.738%	838,139	+5.929%
2025-04-29	56.7400	57.5600	56.2500	56.9300	-0.576%	736,678	+6.710%
2025-04-28	57.4300	58.1850	56.4800	57.2600	-0.625%	1,011,054	+6.095%
2025-04-25	57.6600	57.9450	57.0650	57.6200	-0.894%	825,163	+5.432%
2025-04-24	58.0200	58.8300	57.2000	58.1400	+0.937%	1,830,110	+4.489%
2025-04-23	59.0100	61.6400	57.2800	57.6000	-2.024%	1,822,185	+5.469%
2025-04-22	56.7800	58.8300	56.4350	58.7900	+5.756%	1,523,475	+3.334%
2025-04-21	55.9200	56.0157	54.9900	55.5900	-1.506%	887,907	+9.282%
2025-04-17	54.8100	56.7100	54.8100	56.4400	+2.786%	1,008,345	+7.636%
2025-04-16	55.5100	56.2587	54.2600	54.9100	-1.205%	781,733	+10.636%
2025-04-15	55.8600	56.6900	55.2900	55.5800	-0.697%	768,521	+9.302%
2025-04-14	56.3700	56.5400	54.8000	55.9700	+0.341%	837,662	+8.540%
2025-04-11	55.0300	55.8200	53.2900	55.7800	+0.813%	926,509	+8.910%
2025-04-10	55.9300	56.7050	53.9400	55.3300	-3.640%	831,309	+9.796%
2025-04-09	53.0200	58.5500	51.8950	57.4200	+6.471%	1,259,967	+5.799%
2025-04-08	57.8400	58.2100	53.1500	53.9300	-5.036%	1,327,927	+12.646%
2025-04-07	57.5200	60.5750	56.2800	56.7900	-4.426%	1,608,705	+6.973%
2025-04-04	56.0700	60.6050	55.5800	59.4200	+3.178%	1,512,969	+2.238%
2025-04-03	58.4900	59.4800	56.8600	57.5900	-6.083%	1,181,156	+5.487%
2025-04-02	59.8600	61.4700	59.8600	61.3200	+1.188%	548,986	-0.930%
2025-04-01	60.3400	60.9495	59.4100	60.6000	+0.933%	596,279	+0.248%
2025-03-31	59.8400	60.3500	58.6100	60.0400	+0.100%	997,549	+1.183%
2025-03-28	61.4900	61.5600	59.3900	59.9800	-2.105%	862,073	+1.284%
2025-03-27	60.8900	61.8400	60.6200	61.2700	+0.624%	832,584	-0.849%
2025-03-26	60.7800	61.7199	60.4200	60.8900	+0.115%	456,732	-0.230%
2025-03-25	60.6200	62.0600	60.1900	60.8200	-0.783%	847,704	-0.115%
2025-03-24	60.4900	61.3500	60.2000	61.3000	+3.043%	1,015,374	-0.897%
2025-03-21	58.6400	59.9200	58.6100	59.4900	-2.122%	1,716,976	+2.118%
2025-03-20	59.7900	61.7700	59.7900	60.7800	+0.947%	1,150,841	-0.049%
2025-03-19	58.8000	60.5253	58.5339	60.2100	+2.625%	948,429	+0.897%
2025-03-18	58.6000	59.3750	58.3200	58.6700	-0.136%	878,616	+3.545%
2025-03-17	58.7300	59.2635	57.8300	58.7500	+0.102%	1,634,187	+3.404%
2025-03-14	58.4900	58.8700	57.0300	58.6900	+1.033%	1,475,871	+3.510%
2025-03-13	59.3200	60.1000	57.8000	58.0900	-2.337%	1,348,707	+4.579%
2025-03-12	61.0700	61.1250	58.8300	59.4800	-1.588%	1,310,445	+2.135%
2025-03-11	60.6400	61.4400	60.0400	60.4400	-0.198%	991,269	+0.513%
2025-03-10	61.4100	63.0700	60.5600	60.5600	-1.959%	1,330,684	+0.314%
2025-03-07	62.4200	62.4200	60.9500	61.7700	-0.835%	1,017,680	-1.651%
2025-03-06	61.8000	64.1400	61.0000	62.2900	+1.367%	1,544,485	-2.472%
2025-03-05	60.3000	61.8300	60.2300	61.4500	+1.992%	1,075,379	-1.139%
2025-03-04	59.8200	61.0200	59.4100	60.2500	-0.397%	1,572,272	+0.830%
2025-03-03	61.5900	62.1450	60.2200	60.4900	-1.866%	899,873	+0.430%
2025-02-28	61.1000	61.9450	60.7300	61.6400	+0.801%	910,843	-1.444%
2025-02-27	62.3900	63.0100	60.9100	61.1500	-1.846%	889,882	-0.654%
2025-02-26	63.4900	63.8200	62.1900	62.3000	-2.519%	747,756	-2.488%
2025-02-25	61.0300	64.2700	60.9600	63.9100	+5.497%	1,168,628	-4.944%
2025-02-24	60.7000	61.4400	60.2900	60.5800	-0.345%	1,170,183	+0.281%
2025-02-21	62.4500	62.6200	60.5100	60.7900	-1.920%	905,113	-0.066%
2025-02-20	61.6800	62.4600	60.8100	61.9800	+0.129%	1,480,500	-1.985%
2025-02-19	61.5500	62.2950	60.8200	61.9000	-1.777%	940,360	-1.858%
2025-02-18	63.4600	63.7150	61.8600	63.0200	-1.807%	934,047	-3.602%
2025-02-14	64.2300	66.1700	63.6600	64.1800	+0.360%	1,083,907	-5.344%
2025-02-13	64.5800	65.6100	63.8900	63.9500	-0.776%	1,484,946	-5.004%
2025-02-12	62.0700	64.7000	61.5100	64.4500	+3.302%	2,123,362	-5.741%
2025-02-11	62.0000	63.1500	61.8101	62.3900	+0.273%	1,203,360	-2.629%
2025-02-10	62.0500	62.5100	61.6200	62.2200	+0.974%	823,693	-2.363%
2025-02-07	64.0600	64.0600	61.3200	61.6200	-4.539%	956,746	-1.412%
2025-02-06	64.8500	65.5600	63.8600	64.5500	-0.386%	959,007	-5.887%
2025-02-05	65.4300	65.7800	64.3800	64.8000	+0.903%	989,481	-6.250%
2025-02-04	62.5200	64.5600	62.5200	64.2200	+2.131%	1,476,255	-5.403%
2025-02-03	63.1700	64.0300	62.2613	62.8800	-2.451%	894,736	-3.387%
2025-01-31	65.7600	65.8100	64.0900	64.4600	-3.184%	810,541	-5.756%
2025-01-30	64.9600	67.4000	64.8900	66.5800	+3.369%	628,262	-8.756%
2025-01-29	66.4400	66.7400	63.6600	64.4100	-3.114%	1,199,580	-5.682%
2025-01-28	66.7500	67.0950	66.0550	66.4800	-0.806%	1,011,208	-8.619%
2025-01-27	65.7100	68.2300	65.7100	67.0200	+2.274%	835,980	-9.355%
2025-01-24	66.0200	66.2100	65.0700	65.5300	-0.952%	555,423	-7.294%
2025-01-23	65.9900	66.9500	65.3800	66.1600	+0.060%	779,875	-8.177%
2025-01-22	65.3600	66.1200	65.0300	66.1200	+0.639%	537,655	-8.122%
2025-01-21	66.8900	67.4300	65.5243	65.7000	+0.046%	747,460	-7.534%
2025-01-17	67.4800	67.9200	64.9400	65.6700	-1.070%	892,492	-7.492%
2025-01-16	65.3500	66.4700	64.6350	66.3800	+1.483%	1,021,805	-8.481%
2025-01-15	66.3100	66.4000	64.5600	65.4100	+3.317%	990,762	-7.124%
2025-01-14	63.3100	63.6000	61.7500	63.3100	+3.346%	976,155	-4.044%
2025-01-13	59.1100	61.3400	58.9850	61.2600	+3.637%	913,940	-0.833%
2025-01-10	59.8400	60.3100	58.8500	59.1100	-3.019%	1,032,238	+2.774%
2025-01-08	60.2500	61.0000	59.0500	60.9500	+1.583%	934,057	-0.328%
2025-01-07	60.8500	61.0850	59.6000	60.0000	-1.218%	691,545	+1.250%
2025-01-06	61.3700	62.2900	60.4900	60.7400	-0.605%	557,114	+0.016%
2025-01-03	60.9100	61.5900	60.5800	61.1100	+0.925%	533,772	-0.589%
2025-01-02	61.6900	62.4300	60.3100	60.5500	-1.078%	667,505	+0.330%
2024-12-31	61.3600	61.6000	61.0600	61.2100	+0.180%	769,891	-0.752%
2024-12-30	60.8300	61.3500	60.0300	61.1000	+0.759%	666,375	-0.573%
2024-12-27	61.1300	61.5300	60.2250	60.6400	-0.996%	570,434	+0.181%
2024-12-26	60.6400	61.4700	60.3900	61.2500	+0.147%	480,590	-0.816%
2024-12-24	60.3800	61.2350	60.3100	61.1600	+0.974%	309,445	-0.670%
2024-12-23	59.4100	60.7250	59.1979	60.5700	+1.406%	878,283	+0.297%
2024-12-20	59.0300	60.4300	58.7200	59.7300	+0.827%	2,313,969	+1.708%
2024-12-19	59.9800	60.8000	58.9400	59.2400	-3.108%	1,796,977	+2.549%
2024-12-18	64.0100	64.3550	60.9700	61.1400	-4.229%	1,271,540	-0.638%
2024-12-17	64.4300	64.9400	63.4535	63.8400	-1.207%	783,188	-4.840%
2024-12-16	64.7800	65.5400	64.3000	64.6200	-0.155%	908,440	-5.989%
2024-12-13	66.2600	66.4800	64.2340	64.7200	-3.647%	658,611	-6.134%
2024-12-12	67.2200	67.6200	66.3500	67.1700	-0.445%	704,685	-9.558%
2024-12-11	69.5600	69.8530	67.3800	67.4700	-1.143%	652,011	-9.960%
2024-12-10	68.1100	69.1100	67.2150	68.2500	-1.685%	634,060	-10.989%
2024-12-09	69.8200	70.0000	69.1400	69.4200	+0.769%	521,830	-12.489%
2024-12-06	70.4400	71.0900	68.2400	68.8900	-0.606%	717,716	-11.816%
2024-12-05	70.4500	70.8300	68.8920	69.3100	-1.576%	833,360	-12.350%
2024-12-04	72.1400	72.4200	70.1301	70.4200	-3.349%	809,079	-13.732%
2024-12-03	73.5600	73.5800	72.3700	72.8600	-0.437%	562,733	-16.621%
2024-12-02	73.4700	74.0900	72.7100	73.1800	-0.934%	584,185	-16.986%
2024-11-29	75.0500	75.3200	73.4522	73.8700	-0.189%	280,491	-17.761%
2024-11-27	75.2800	75.4200	73.5500	74.0100	-0.162%	485,427	-17.916%
2024-11-26	73.9900	74.5400	73.0200	74.1300	-0.896%	690,043	-18.049%
2024-11-25	72.3800	75.4900	72.2250	74.8000	+5.234%	1,318,049	-18.783%
2024-11-22	70.1200	71.1900	69.8400	71.0800	+2.362%	477,069	-14.533%
2024-11-21	69.8100	70.6000	69.3300	69.4400	+0.202%	603,037	-12.514%
2024-11-20	69.2800	69.9200	68.9250	69.3000	-0.331%	800,546	-12.338%
2024-11-19	68.9600	69.6700	68.0100	69.5300	+0.462%	594,721	-12.628%
2024-11-18	69.3600	70.0200	68.4010	69.2100	-1.157%	755,592	-12.224%
2024-11-15	70.0500	70.8000	69.4800	70.0200	-0.228%	501,289	-13.239%
2024-11-14	70.1500	71.1600	69.6300	70.1800	+0.559%	735,566	-13.437%
2024-11-13	71.3700	71.5500	69.4700	69.7900	-0.584%	546,184	-12.953%
2024-11-12	72.7700	73.1400	69.9400	70.2000	-3.770%	1,207,110	-13.462%
2024-11-11	73.9200	74.6900	72.7900	72.9500	-0.532%	977,391	-16.724%
2024-11-08	71.6900	73.7400	71.4550	73.3400	+2.573%	1,290,196	-17.167%
2024-11-07	70.6100	72.2900	70.6100	71.5000	+1.189%	819,758	-15.035%
2024-11-06	70.6800	71.8700	68.3200	70.6600	-1.437%	1,164,226	-14.025%
2024-11-05	69.5600	71.7400	69.5600	71.6900	+2.254%	758,137	-15.260%
2024-11-04	69.0300	71.9100	68.9100	70.1100	+2.067%	581,266	-13.350%
2024-11-01	69.1000	70.0950	68.4700	68.6900	+0.277%	479,886	-11.559%
2024-10-31	68.7000	69.3800	68.1500	68.5000	-1.325%	598,220	-11.314%
2024-10-30	69.4400	70.8650	69.1300	69.4200	-0.530%	791,595	-12.489%
2024-10-29	65.5600	69.8200	64.9500	69.7900	-0.143%	1,532,845	-12.953%
2024-10-28	69.2100	70.3000	69.1600	69.8900	+1.999%	707,476	-13.078%
2024-10-25	69.3400	69.7400	68.3800	68.5200	+0.234%	718,917	-11.340%
2024-10-24	67.8600	69.1800	67.7300	68.3600	+1.726%	1,325,758	-11.132%
2024-10-23	66.0500	68.2700	66.0500	67.2000	+3.640%	1,479,244	-9.598%
2024-10-22	66.3600	66.5500	64.8400	64.8400	-4.140%	1,133,007	-6.308%
2024-10-21	70.8800	70.9100	67.4800	67.6400	-4.692%	770,514	-10.186%
2024-10-18	70.3100	71.4200	70.0300	70.9700	+1.458%	551,275	-14.400%
2024-10-17	70.7100	70.7500	69.5500	69.9500	-1.298%	558,589	-13.152%
2024-10-16	70.0100	71.2100	69.7850	70.8700	+2.710%	458,579	-14.280%
2024-10-15	68.7100	70.2300	68.7100	69.0000	+0.759%	516,302	-11.957%
2024-10-14	67.3300	68.8700	67.3300	68.4800	+1.602%	477,449	-11.288%
2024-10-11	66.9700	67.9450	66.9000	67.4000	+0.747%	311,365	-9.866%
2024-10-10	66.4900	67.2300	66.2300	66.9000	-1.138%	521,335	-9.193%
2024-10-09	67.8900	68.3800	67.5200	67.6700	-0.309%	603,896	-10.226%
2024-10-08	67.6300	68.6800	66.7700	67.8800	+0.608%	393,520	-10.504%
2024-10-07	66.9500	67.5100	66.1600	67.4700	-0.428%	537,080	-9.960%
2024-10-04	69.6000	69.6000	67.0000	67.7600	-1.925%	598,346	-10.345%
2024-10-03	68.8700	69.6500	68.2800	69.0900	-0.202%	493,883	-12.071%
2024-10-02	69.4700	69.9548	68.6200	69.2300	-1.578%	392,910	-12.249%
2024-10-01	70.4700	70.7500	69.1300	70.3400	+0.114%	440,201	-13.634%
2024-09-30	69.5200	70.4600	69.1400	70.2600	-0.014%	727,331	-13.535%
2024-09-27	69.7200	71.0700	69.0200	70.2700	+2.033%	781,936	-13.548%
2024-09-26	68.6900	69.1500	68.2200	68.8700	+1.220%	897,069	-11.790%
2024-09-25	68.6900	69.2900	67.8100	68.0400	-2.241%	766,733	-10.714%
2024-09-24	70.1600	70.5100	68.8600	69.6000	-0.841%	503,844	-12.716%
2024-09-23	70.6600	71.3100	69.5723	70.1900	+0.458%	567,395	-13.449%
2024-09-20	70.4200	71.4850	69.7300	69.8700	-2.769%	2,819,017	-13.053%
2024-09-19	71.5700	71.9500	70.3550	71.8600	+3.099%	999,023	-15.461%
2024-09-18	69.7100	71.6900	68.8650	69.7000	-0.057%	1,207,127	-12.841%
2024-09-17	69.7600	69.8800	68.3500	69.7400	+1.366%	806,666	-12.891%
2024-09-16	69.1100	69.7700	67.7200	68.8000	+0.204%	553,528	-11.701%
2024-09-13	67.3300	68.9000	66.7700	68.6600	+5.145%	724,685	-11.521%
2024-09-12	63.9800	66.0900	63.9500	65.3000	+2.625%	745,051	-6.968%
2024-09-11	63.5500	64.0900	62.1600	63.6300	-1.088%	781,520	-4.526%
2024-09-10	64.4900	64.6527	63.2494	64.3300	+0.453%	503,863	-5.565%
2024-09-09	64.2300	65.1040	63.6100	64.0400	-0.171%	749,243	-5.137%
2024-09-06	64.3900	65.9100	64.1200	64.1500	+0.203%	629,937	-5.300%
2024-09-05	64.7200	65.2700	63.8000	64.0200	-1.082%	743,433	-5.108%
2024-09-04	64.8100	65.3000	63.7000	64.7200	-1.085%	569,886	-6.134%
2024-09-03	67.0400	67.7800	64.9700	65.4300	-2.822%	737,372	-7.153%
2024-08-30	67.0600	67.6050	66.0500	67.3300	+1.111%	627,275	-9.773%
2024-08-29	67.0000	67.1700	65.6500	66.5900	+0.256%	597,852	-8.770%
2024-08-28	66.6800	67.1900	65.8800	66.4200	-0.999%	574,138	-8.537%
2024-08-27	67.2000	67.5500	66.5750	67.0900	-1.135%	630,031	-9.450%
2024-08-26	69.3000	69.4200	67.7700	67.8600	-1.165%	563,632	-10.477%
2024-08-23	66.0700	68.7900	65.5400	68.6600	+5.194%	603,451	-11.521%
2024-08-22	64.8700	65.5250	64.6300	65.2700	+0.570%	513,365	-6.925%
2024-08-21	63.9200	65.2200	63.4000	64.9000	+3.032%	615,137	-6.394%
2024-08-20	63.5100	64.1800	62.7100	62.9900	-0.772%	637,866	-3.556%
2024-08-19	63.3600	63.8199	62.4650	63.4800	+3.102%	923,756	-4.301%
2024-08-16	61.4900	62.9600	61.3500	61.5700	-0.308%	651,948	-1.332%
2024-08-15	61.4400	61.8700	60.2300	61.7600	+2.353%	905,559	-1.635%
2024-08-14	61.0400	61.0775	59.7600	60.3400	-0.347%	677,996	+0.679%
2024-08-13	60.5100	61.1600	59.6200	60.5500	+1.136%	687,613	+0.330%
2024-08-12	60.5800	60.6000	59.4500	59.8700	-0.910%	635,393	+1.470%
2024-08-09	60.1000	60.8400	59.4500	60.4200	+0.919%	651,045	+0.546%
2024-08-08	59.6100	60.4700	58.9200	59.8700	+1.837%	858,823	+1.470%
2024-08-07	62.4400	63.0500	58.6000	58.7900	-4.546%	1,284,242	+3.334%
2024-08-06	61.1300	63.0100	60.1000	61.5900	+0.195%	732,830	-1.364%
2024-08-05	60.0100	62.7400	59.1700	61.4700	-4.461%	1,028,556	-1.171%
2024-08-02	62.7200	64.3800	62.1400	64.3400	-1.440%	1,060,954	-5.580%
2024-08-01	67.4600	68.0350	64.5900	65.2800	-2.683%	783,255	-6.939%
2024-07-31	68.4000	69.6200	66.8700	67.0800	-1.469%	1,086,777	-9.436%
2024-07-30	68.0700	68.4900	66.7200	68.0800	+0.457%	730,177	-10.767%
2024-07-29	67.7500	68.1800	66.8001	67.7700	+0.713%	630,656	-10.359%
2024-07-26	67.2100	68.9200	66.7900	67.2900	+2.701%	818,154	-9.719%
2024-07-25	65.3400	67.3400	64.4100	65.5200	-0.091%	1,176,928	-7.280%
2024-07-24	65.3000	67.6000	65.3000	65.5800	-0.531%	1,364,946	-7.365%
2024-07-23	64.6300	66.6500	64.4400	65.9300	+0.703%	822,683	-7.857%
2024-07-22	64.6800	65.5200	63.3300	65.4700	+1.820%	614,009	-7.209%
2024-07-19	64.3900	65.1200	63.7700	64.3000	-0.511%	573,830	-5.521%