Dark

TMHC
Taylor Morrison Home Corporation Common Stock
stock NYSE

Inactive

Jul 23, 2026

72.45USD-0.028%(-0.02)9,193,009

Pre-market

0.00USD-100.000%(-72.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	72.4600	72.4800	72.4400	72.4500	-0.028%	9,193,009	0.000%
2026-07-22	72.4700	72.4800	72.4600	72.4700	-0.014%	1,784,998	-0.028%
2026-07-21	72.4600	72.4800	72.4400	72.4800	+0.055%	2,606,958	-0.041%
2026-07-20	72.4300	72.4600	72.4100	72.4400	+0.430%	3,159,445	+0.014%
2026-07-17	72.1500	72.2150	72.0700	72.1300	-0.069%	2,564,843	+0.444%
2026-07-16	71.9500	72.1800	71.9200	72.1800	+0.445%	2,928,290	+0.374%
2026-07-15	71.9400	71.9700	71.8000	71.8600	-0.111%	1,972,774	+0.821%
2026-07-14	71.9400	71.9600	71.8750	71.9400	+0.097%	1,547,126	+0.709%
2026-07-13	71.8700	71.9500	71.8600	71.8700	+0.028%	1,642,818	+0.807%
2026-07-10	71.8500	71.9400	71.8100	71.8500	+0.070%	1,492,091	+0.835%
2026-07-09	71.9400	71.9400	71.8000	71.8000	-0.181%	1,909,034	+0.905%
2026-07-08	71.7700	71.9700	71.7500	71.9300	+0.223%	2,988,327	+0.723%
2026-07-07	71.8800	71.8950	71.7500	71.7700	-0.111%	3,085,533	+0.947%
2026-07-06	71.8500	71.8800	71.7300	71.8500	-0.014%	3,112,959	+0.835%
2026-07-02	71.7800	71.8600	71.7100	71.8600	+0.181%	2,203,064	+0.821%
2026-07-01	71.7600	71.8700	71.7100	71.7300	-0.014%	5,169,426	+1.004%
2026-06-30	71.8000	71.8700	71.7100	71.7400	-0.056%	2,607,886	+0.990%
2026-06-29	71.8400	71.9300	71.7550	71.7800	-0.042%	3,346,682	+0.933%
2026-06-26	71.9700	72.0200	71.8100	71.8100	-0.236%	3,721,528	+0.891%
2026-06-25	72.0000	72.0700	71.9000	71.9800	+0.070%	1,932,591	+0.653%
2026-06-24	72.0000	72.1800	71.8900	71.9300	+0.391%	3,637,876	+0.723%
2026-06-23	71.8300	71.8300	71.6400	71.6500	+0.070%	1,832,812	+1.117%
2026-06-22	71.7400	71.8500	71.6000	71.6000	+0.028%	2,008,152	+1.187%
2026-06-18	71.7660	71.9600	71.5550	71.5800	-0.014%	4,367,799	+1.215%
2026-06-17	71.9000	72.0800	71.5900	71.5900	-0.348%	5,454,674	+1.201%
2026-06-16	71.9900	72.2600	71.8400	71.8400	-0.153%	3,077,509	+0.849%
2026-06-15	72.0400	72.0500	71.7600	71.9500	+0.070%	2,879,576	+0.695%
2026-06-12	71.7100	71.9200	71.5700	71.9000	-0.014%	5,330,099	+0.765%
2026-06-11	71.5800	71.9350	71.5000	71.9100	+0.433%	6,467,150	+0.751%
2026-06-10	71.5800	71.6000	71.4500	71.6000	-0.056%	7,725,959	+1.187%
2026-06-09	71.5200	71.6600	71.5000	71.6400	+0.280%	7,140,189	+1.131%
2026-06-08	71.5400	71.5700	71.4400	71.4400	-0.126%	5,636,063	+1.414%
2026-06-05	71.5500	71.6000	71.4300	71.5300	+0.042%	5,715,257	+1.286%
2026-06-04	71.5800	71.6600	71.5000	71.5000	-0.056%	5,709,989	+1.329%
2026-06-03	71.5000	71.6500	71.4700	71.5400	+0.056%	6,619,440	+1.272%
2026-06-02	71.5700	71.6500	71.4300	71.5000	-0.070%	13,852,053	+1.329%
2026-06-01	71.5750	71.8100	71.5000	71.5500	+22.308%	21,765,399	+1.258%
2026-05-29	58.7300	59.8700	58.3700	58.5000	-0.392%	1,312,039	+23.846%
2026-05-28	58.6900	59.2800	58.1700	58.7300	-0.978%	815,581	+23.361%
2026-05-27	59.3000	60.7900	58.9800	59.3100	+1.212%	823,721	+22.155%
2026-05-26	58.2100	58.7500	57.9800	58.6000	+1.052%	765,500	+23.635%
2026-05-22	57.8300	58.1900	57.2100	57.9900	+0.346%	767,541	+24.935%
2026-05-21	56.6000	57.8450	55.9401	57.7900	+0.557%	912,023	+25.368%
2026-05-20	55.4400	57.5300	54.8450	57.4700	+4.150%	1,218,245	+26.066%
2026-05-19	55.4400	55.6650	54.1500	55.1800	-1.359%	1,156,389	+31.298%
2026-05-18	55.2800	56.4450	55.1700	55.9400	+2.099%	1,256,609	+29.514%
2026-05-15	56.8300	56.9800	54.7600	54.7900	-3.793%	1,375,941	+32.232%
2026-05-14	57.3700	57.8350	56.4200	56.9500	+0.299%	1,124,192	+27.217%
2026-05-13	57.7500	58.1000	56.6800	56.7800	-2.507%	1,261,411	+27.598%
2026-05-12	59.4500	59.7300	58.1200	58.2400	-1.788%	1,159,429	+24.399%
2026-05-11	60.0600	60.2000	59.1300	59.3000	-1.167%	1,279,367	+22.175%
2026-05-08	59.7400	60.3750	59.2500	60.0000	+0.891%	939,373	+20.750%
2026-05-07	60.7200	61.1600	59.0100	59.4700	-1.458%	949,290	+21.826%
2026-05-06	60.7100	62.0600	59.8850	60.3500	+1.531%	1,045,405	+20.050%
2026-05-05	59.0000	59.7900	58.4800	59.4400	+1.468%	932,698	+21.888%
2026-05-04	59.5200	59.7000	58.3300	58.5800	-2.997%	1,009,727	+23.677%
2026-05-01	61.1400	61.4400	60.0200	60.3900	-0.576%	851,590	+19.970%
2026-04-30	60.8200	61.3650	60.2850	60.7400	+0.132%	1,138,912	+19.279%
2026-04-29	62.4900	63.4100	60.4900	60.6600	-3.515%	1,003,523	+19.436%
2026-04-28	63.6100	63.8350	62.5200	62.8700	-0.143%	1,064,558	+15.238%
2026-04-27	63.0200	64.1400	62.7150	62.9600	-0.443%	1,000,472	+15.073%
2026-04-24	64.2000	64.5850	63.1800	63.2400	-1.694%	1,339,214	+14.564%
2026-04-23	65.0700	65.3250	63.4075	64.3300	-1.031%	1,711,804	+12.622%
2026-04-22	64.6600	66.8000	62.9850	65.0000	+4.940%	1,905,144	+11.462%
2026-04-21	63.4000	64.0700	61.5300	61.9400	+0.113%	1,391,922	+16.968%
2026-04-20	60.3400	62.1200	60.3100	61.8700	+2.028%	1,411,930	+17.100%
2026-04-17	58.8800	61.0300	58.2900	60.6400	+5.663%	1,566,231	+19.476%
2026-04-16	57.8600	58.5050	57.3900	57.3900	-0.606%	1,575,045	+26.242%
2026-04-15	59.2000	59.2000	57.3500	57.7400	-2.958%	2,298,406	+25.476%
2026-04-14	60.1200	60.4100	59.4600	59.5000	-1.327%	1,700,129	+21.765%
2026-04-13	58.9800	60.4200	58.4400	60.3000	+1.498%	2,446,415	+20.149%
2026-04-10	60.2100	60.2700	59.2100	59.4100	-1.443%	955,249	+21.949%
2026-04-09	58.5100	60.5300	58.5100	60.2800	+2.152%	2,134,102	+20.189%
2026-04-08	58.1700	59.7799	57.8150	59.0100	+5.488%	2,191,159	+22.776%
2026-04-07	57.2800	57.6000	55.2600	55.9400	-4.539%	1,981,538	+29.514%
2026-04-06	57.4900	58.6500	57.3300	58.6000	+1.000%	712,320	+23.635%
2026-04-02	57.7000	59.0400	57.1200	58.0200	-0.497%	961,012	+24.871%
2026-04-01	58.0800	58.9100	57.6650	58.3100	+0.120%	1,136,473	+24.250%
2026-03-31	58.1200	59.3400	57.2600	58.2400	+1.800%	1,024,927	+24.399%
2026-03-30	58.3100	58.4000	57.0000	57.2100	-0.209%	1,150,395	+26.639%
2026-03-27	58.5700	58.8700	57.3000	57.3300	-2.649%	1,048,889	+26.374%
2026-03-26	59.0100	59.9500	58.8700	58.8900	-1.058%	964,680	+23.026%
2026-03-25	60.1300	60.1600	57.8300	59.5200	+1.018%	781,365	+21.724%
2026-03-24	58.5500	59.6300	58.0050	58.9200	-0.674%	1,023,326	+22.963%
2026-03-23	58.9400	59.9400	58.6600	59.3200	+3.525%	1,160,604	+22.134%
2026-03-20	58.3800	58.3800	56.8000	57.3000	-2.068%	2,190,954	+26.440%
2026-03-19	57.6400	58.7100	57.2800	58.5100	+0.636%	1,441,871	+23.825%
2026-03-18	59.7500	60.1800	57.7100	58.1400	-3.342%	1,365,180	+24.613%
2026-03-17	60.3700	60.7400	59.5601	60.1500	+0.283%	855,592	+20.449%
2026-03-16	59.6500	60.1600	59.2300	59.9800	+1.318%	1,121,383	+20.790%
2026-03-13	59.3600	59.8600	58.6500	59.2000	+0.578%	1,133,194	+22.382%
2026-03-12	59.2500	59.2500	58.0800	58.8600	-1.175%	1,210,850	+23.089%
2026-03-11	60.1000	60.6799	59.3800	59.5600	-1.129%	794,798	+21.642%
2026-03-10	60.6400	61.5600	59.7700	60.2400	-1.246%	933,786	+20.269%
2026-03-09	60.2200	61.1600	58.5600	61.0000	-0.408%	1,276,438	+18.770%
2026-03-06	60.9800	61.3700	59.7800	61.2500	-0.600%	1,292,252	+18.286%
2026-03-05	62.8700	63.4900	60.9800	61.6200	-3.006%	1,192,726	+17.575%
2026-03-04	64.0100	64.0100	62.9250	63.5300	-0.063%	910,766	+14.041%
2026-03-03	62.8400	64.1500	62.3100	63.5700	-1.579%	931,812	+13.969%
2026-03-02	64.6300	64.9600	63.7500	64.5900	-1.973%	682,759	+12.169%
2026-02-27	65.4500	66.9300	65.1000	65.8900	+0.122%	1,323,291	+9.956%
2026-02-26	65.8200	66.0900	64.9800	65.8100	+0.642%	782,189	+10.090%
2026-02-25	66.8800	66.8800	63.8600	65.3900	-2.242%	1,251,703	+10.797%
2026-02-24	66.6700	68.0400	66.2900	66.8900	+0.315%	1,015,287	+8.312%
2026-02-23	67.8300	68.2400	65.7000	66.6800	-1.811%	1,049,593	+8.653%
2026-02-20	67.4300	68.6000	67.0900	67.9100	+1.222%	1,418,714	+6.685%
2026-02-19	67.2600	67.7750	66.8400	67.0900	-0.504%	1,222,864	+7.989%
2026-02-18	67.6200	68.6500	67.0000	67.4300	-0.969%	830,877	+7.445%
2026-02-17	68.7800	69.1206	66.8100	68.0900	-1.118%	1,054,619	+6.403%
2026-02-13	66.1300	70.2850	66.1300	68.8600	+5.178%	2,603,638	+5.213%
2026-02-12	65.6800	67.1500	65.3800	65.4700	-0.350%	1,714,474	+10.661%
2026-02-11	65.3700	67.2200	64.0100	65.7000	-1.069%	1,450,143	+10.274%
2026-02-10	65.2600	67.2900	65.2600	66.4100	+2.786%	1,664,784	+9.095%
2026-02-09	65.4400	65.7800	64.2650	64.6100	-0.875%	836,527	+12.134%
2026-02-06	65.3000	66.3300	63.8150	65.1800	-0.015%	1,097,993	+11.154%
2026-02-05	65.6200	66.3050	64.8300	65.1900	-0.260%	979,740	+11.137%
2026-02-04	64.5500	66.6300	64.3300	65.3600	+2.816%	1,354,664	+10.848%
2026-02-03	61.2500	65.8900	61.2100	63.5700	+3.131%	1,375,116	+13.969%
2026-02-02	60.8300	62.0100	60.0600	61.6400	+1.132%	1,069,977	+17.537%
2026-01-30	60.5500	61.6700	59.8900	60.9500	-0.975%	938,422	+18.868%
2026-01-29	61.1400	62.1400	60.1100	61.5500	+0.555%	750,403	+17.709%
2026-01-28	61.0900	62.2900	60.5000	61.2100	+0.082%	720,750	+18.363%
2026-01-27	61.6400	62.0100	60.9400	61.1600	-1.545%	947,063	+18.460%
2026-01-26	62.4800	62.4800	61.3500	62.1200	-0.193%	821,140	+16.629%
2026-01-23	63.3000	63.6600	61.5800	62.2400	-1.675%	602,385	+16.404%
2026-01-22	64.7400	65.5350	62.7250	63.3000	-1.647%	951,916	+14.455%
2026-01-21	62.9000	65.2200	62.5601	64.3600	+2.354%	993,437	+12.570%
2026-01-20	61.8500	63.4550	61.7000	62.8800	-0.616%	1,019,740	+15.219%
2026-01-16	63.1300	64.3100	62.7300	63.2700	-1.372%	1,181,980	+14.509%
2026-01-15	63.7000	64.5100	62.9600	64.1500	+1.071%	604,855	+12.938%
2026-01-14	64.9700	65.2600	63.3100	63.4700	-2.728%	819,551	+14.148%
2026-01-13	64.8200	65.6450	64.5500	65.2500	+0.524%	732,631	+11.034%
2026-01-12	64.5100	65.7000	64.5000	64.9100	-0.673%	738,327	+11.616%
2026-01-09	61.7800	65.5900	61.6200	65.3500	+7.607%	1,317,727	+10.865%
2026-01-08	57.7300	61.1300	57.7300	60.7300	+3.919%	924,291	+19.299%
2026-01-07	59.9200	60.3600	57.9600	58.4400	-1.100%	1,292,783	+23.973%
2026-01-06	58.1700	59.1300	57.2430	59.0900	+0.237%	770,168	+22.610%
2026-01-05	58.1200	59.5650	58.1000	58.9500	+0.204%	1,235,214	+22.901%
2026-01-02	58.8500	59.0525	58.1200	58.8300	-0.068%	565,334	+23.151%
2025-12-31	58.8800	59.2550	58.6750	58.8700	-0.457%	613,624	+23.068%
2025-12-30	59.0200	59.2450	58.7300	59.1400	+0.034%	512,317	+22.506%
2025-12-29	59.7200	59.9550	58.8484	59.1200	-1.005%	468,215	+22.547%
2025-12-26	59.6600	59.8050	59.0650	59.7200	+0.387%	619,578	+21.316%
2025-12-24	58.7300	59.5900	58.5400	59.4900	+1.070%	366,290	+21.785%
2025-12-23	58.7800	59.1500	58.1200	58.8600	0.000%	784,204	+23.089%
2025-12-22	59.4500	59.5750	58.7400	58.8600	-1.555%	981,919	+23.089%
2025-12-19	60.8000	61.1200	59.0700	59.7900	-2.686%	2,554,228	+21.174%
2025-12-18	62.0000	62.5200	61.3700	61.4400	+0.688%	1,432,094	+17.920%
2025-12-17	60.2000	61.9900	59.8528	61.0200	-0.196%	1,390,296	+18.732%
2025-12-16	62.6000	62.6000	60.8850	61.1400	-1.752%	1,785,995	+18.499%
2025-12-15	62.9200	62.9200	61.8950	62.2300	-0.591%	1,245,823	+16.423%
2025-12-12	63.3600	63.3600	62.2000	62.6000	-0.682%	949,906	+15.735%
2025-12-11	62.6500	63.4150	62.2900	63.0300	+1.563%	1,018,917	+14.945%
2025-12-10	61.0100	62.4000	60.6500	62.0600	+2.039%	1,382,642	+16.742%
2025-12-09	60.5400	61.5000	60.0600	60.8200	-0.507%	860,209	+19.122%
2025-12-08	62.7000	62.7000	60.8700	61.1300	-2.098%	907,991	+18.518%
2025-12-05	62.6900	63.2300	62.2900	62.4400	-0.446%	728,776	+16.031%
2025-12-04	64.4900	64.7450	62.4750	62.7200	-2.865%	671,411	+15.513%
2025-12-03	63.1500	64.9700	63.0900	64.5700	+2.476%	894,870	+12.204%
2025-12-02	63.5400	63.5400	62.3801	63.0100	-0.411%	817,842	+14.982%
2025-12-01	61.7900	63.9800	61.7900	63.2700	+0.925%	767,826	+14.509%
2025-11-28	63.1900	63.6700	62.6800	62.6900	-1.073%	463,732	+15.569%
2025-11-26	61.8000	63.7300	61.8000	63.3700	+1.816%	785,122	+14.329%
2025-11-25	60.2400	62.5300	59.7100	62.2400	+4.220%	741,731	+16.404%
2025-11-24	60.3400	60.4350	59.4050	59.7200	-1.712%	972,341	+21.316%
2025-11-21	58.2100	61.1500	58.2100	60.7600	+4.994%	1,212,136	+19.240%
2025-11-20	58.1600	58.8500	57.3800	57.8700	-0.327%	675,767	+25.194%
2025-11-19	58.6200	58.7800	57.6000	58.0600	-0.463%	682,976	+24.785%
2025-11-18	57.5200	58.4600	56.6150	58.3300	+0.917%	1,046,852	+24.207%
2025-11-17	59.4800	59.7000	57.6750	57.8000	-3.231%	926,628	+25.346%
2025-11-14	60.0000	60.8800	59.1650	59.7300	-0.100%	793,558	+21.296%
2025-11-13	60.0100	61.1251	59.6225	59.7900	-1.271%	715,930	+21.174%
2025-11-12	60.3700	61.1050	59.8700	60.5600	+0.132%	999,034	+19.633%
2025-11-11	59.8900	60.5500	59.5300	60.4800	+1.630%	1,103,529	+19.792%
2025-11-10	59.2900	60.0300	58.6800	59.5100	+0.337%	1,072,862	+21.744%
2025-11-07	58.5500	59.5700	58.4000	59.3100	+1.246%	1,053,544	+22.155%
2025-11-06	58.7800	59.1390	58.4200	58.5800	-0.560%	865,984	+23.677%
2025-11-05	59.1400	59.8040	58.5400	58.9100	-0.389%	926,511	+22.984%
2025-11-04	58.2400	59.5300	57.9300	59.1400	+1.129%	1,037,602	+22.506%
2025-11-03	58.6900	58.8850	58.0700	58.4800	-1.333%	1,000,406	+23.889%
2025-10-31	58.6400	59.7200	58.2850	59.2700	+0.220%	2,345,110	+22.237%
2025-10-30	58.5700	60.1200	58.5700	59.1400	+0.102%	1,213,724	+22.506%
2025-10-29	59.1900	60.3400	58.3600	59.0800	-1.287%	1,331,544	+22.630%
2025-10-28	58.2300	60.3800	57.6750	59.8500	+0.033%	1,101,217	+21.053%
2025-10-27	60.1200	60.7600	59.4400	59.8300	-0.862%	1,023,075	+21.093%
2025-10-24	61.8400	62.0750	60.3000	60.3500	-1.195%	1,172,929	+20.050%
2025-10-23	60.3100	61.5600	59.7400	61.0800	+0.842%	1,495,321	+18.615%
2025-10-22	62.1800	62.7916	59.8400	60.5700	-3.243%	2,383,712	+19.614%
2025-10-21	61.2500	63.3900	61.1000	62.6000	+0.756%	1,411,576	+15.735%
2025-10-20	62.0800	62.6650	61.4350	62.1300	+0.534%	1,720,994	+16.610%
2025-10-17	61.6400	62.4900	60.8800	61.8000	+0.097%	1,995,921	+17.233%
2025-10-16	62.6200	62.9200	60.7800	61.7400	-1.390%	2,042,977	+17.347%
2025-10-15	62.9400	63.8000	62.2400	62.6100	-0.524%	965,230	+15.716%
2025-10-14	60.1100	63.1600	60.0100	62.9400	+3.861%	1,148,039	+15.110%
2025-10-13	61.3500	61.4900	60.1400	60.6000	-1.142%	951,239	+19.554%
2025-10-10	62.5400	62.5400	61.0600	61.3000	-1.145%	887,482	+18.189%
2025-10-09	62.6600	62.6600	61.1045	62.0100	-1.509%	1,542,468	+16.836%
2025-10-08	63.7800	63.7800	62.0100	62.9600	-0.631%	1,070,218	+15.073%
2025-10-07	65.4800	65.8300	63.2400	63.3600	-4.679%	1,227,784	+14.347%
2025-10-06	67.8600	67.8600	66.1800	66.4700	-2.149%	917,685	+8.997%
2025-10-03	67.6400	68.5500	67.4050	67.9300	+1.086%	745,511	+6.654%
2025-10-02	66.8300	67.2900	66.1800	67.2000	+0.089%	601,934	+7.813%
2025-10-01	65.9300	67.3200	65.8900	67.1400	+1.712%	632,505	+7.909%
2025-09-30	66.1900	66.8600	65.2900	66.0100	-0.647%	747,107	+9.756%
2025-09-29	66.4400	66.6700	65.7039	66.4400	+0.287%	627,717	+9.046%
2025-09-26	65.3500	66.6900	65.2000	66.2500	+1.751%	726,639	+9.358%
2025-09-25	65.7500	66.8600	65.0400	65.1100	-1.943%	989,964	+11.273%
2025-09-24	65.4400	67.1850	65.4400	66.4000	+0.637%	675,938	+9.111%
2025-09-23	66.2200	66.7032	65.5200	65.9800	+0.045%	1,093,408	+9.806%
2025-09-22	67.8500	67.8500	65.7450	65.9500	-2.671%	1,379,076	+9.856%
2025-09-19	68.5800	69.3300	67.5300	67.7600	-2.081%	2,298,867	+6.921%
2025-09-18	68.1100	69.3500	67.7900	69.2000	+1.481%	1,252,652	+4.697%
2025-09-17	68.7800	71.1400	67.4650	68.1900	-0.088%	1,307,758	+6.247%
2025-09-16	68.8700	68.8700	67.1400	68.2500	-0.698%	1,164,633	+6.154%
2025-09-15	70.0700	70.1000	68.1700	68.7300	-1.321%	1,660,127	+5.412%
2025-09-12	70.1000	71.0500	69.5800	69.6500	-2.081%	1,231,616	+4.020%
2025-09-11	70.0000	71.2709	69.7650	71.1300	+2.066%	956,085	+1.856%
2025-09-10	70.2900	70.5800	68.9800	69.6900	-0.443%	734,039	+3.960%
2025-09-09	71.2400	71.4550	69.2200	70.0000	-2.643%	1,104,042	+3.500%
2025-09-08	71.4900	71.9300	70.8200	71.9000	+0.084%	948,054	+0.765%
2025-09-05	71.5500	72.5000	70.5200	71.8400	+2.482%	1,368,166	+0.849%
2025-09-04	68.1100	70.3000	68.0500	70.1000	+3.867%	1,406,700	+3.352%
2025-09-03	66.5800	68.0000	66.4600	67.4900	+1.154%	753,058	+7.349%
2025-09-02	66.1400	67.1200	66.1400	66.7200	-0.965%	628,312	+8.588%
2025-08-29	67.3000	67.5800	66.7200	67.3700	+0.089%	888,914	+7.540%
2025-08-28	67.6100	67.7100	66.2200	67.3100	-0.015%	626,725	+7.636%
2025-08-27	67.1000	67.7600	66.8200	67.3200	-0.089%	719,046	+7.620%
2025-08-26	68.0000	68.2100	67.3600	67.3800	-0.912%	1,972,501	+7.524%
2025-08-25	68.9200	68.9300	67.9500	68.0000	-2.074%	841,145	+6.544%
2025-08-22	66.4700	70.5000	65.6267	69.4400	+5.500%	1,928,815	+4.335%
2025-08-21	66.2900	66.5750	64.8100	65.8200	-1.305%	1,549,556	+10.073%
2025-08-20	68.6900	69.2400	66.4000	66.6900	-3.053%	1,397,583	+8.637%
2025-08-19	68.5700	69.7834	68.5300	68.7900	+0.998%	1,337,315	+5.321%
2025-08-18	68.2800	68.6400	67.6900	68.1100	+0.191%	1,243,609	+6.372%
2025-08-15	68.9300	68.9300	67.2000	67.9800	-0.029%	788,169	+6.575%
2025-08-14	67.7600	68.7500	66.9300	68.0000	-1.918%	1,005,202	+6.544%
2025-08-13	66.4300	69.8450	66.3900	69.3300	+4.902%	1,905,470	+4.500%
2025-08-12	64.9500	66.3400	64.1900	66.0900	+3.072%	894,533	+9.623%
2025-08-11	65.0200	65.6150	63.3000	64.1200	-1.293%	801,289	+12.991%
2025-08-08	64.3600	64.9700	64.0500	64.9600	+0.995%	646,127	+11.530%
2025-08-07	65.3000	65.8400	64.0300	64.3200	-0.356%	632,549	+12.640%
2025-08-06	64.9500	65.5200	64.4000	64.5500	-0.355%	924,213	+12.239%
2025-08-05	62.8100	66.0800	62.8100	64.7800	+2.728%	1,649,930	+11.840%
2025-08-04	61.9000	63.2950	61.7900	63.0600	+2.188%	883,431	+14.891%
2025-08-01	59.7400	61.9700	59.5250	61.7100	+4.099%	1,392,083	+17.404%
2025-07-31	59.0000	60.1300	59.0000	59.2800	-1.068%	1,317,420	+22.217%
2025-07-30	60.9900	61.5050	59.4200	59.9200	-1.625%	1,490,993	+20.911%
2025-07-29	60.6300	61.2700	60.3000	60.9100	+0.528%	1,099,635	+18.946%
2025-07-28	60.5900	60.9600	59.8100	60.5900	-0.263%	1,135,186	+19.574%
2025-07-25	61.1000	61.4100	59.4300	60.7500	+0.049%	1,496,480	+19.259%
2025-07-24	63.4200	64.0550	60.4900	60.7200	-5.582%	2,059,733	+19.318%
2025-07-23	66.9800	66.9900	63.6200	64.3100	-3.756%	3,214,053	+12.657%
2025-07-22	64.4200	67.3400	64.1050	66.8200	+7.479%	1,649,973	+8.426%
2025-07-21	63.3300	63.5250	62.1000	62.1700	-0.766%	752,434	+16.535%
2025-07-18	63.2900	63.4650	62.0800	62.6500	-0.619%	913,624	+15.642%
2025-07-17	62.9200	63.3500	62.5000	63.0400	+0.032%	920,381	+14.927%
2025-07-16	62.3500	63.4050	61.6000	63.0200	+1.351%	983,341	+14.964%
2025-07-15	64.8800	65.2300	62.1100	62.1800	-3.642%	2,052,104	+16.517%
2025-07-14	64.3700	64.9200	63.3900	64.5300	-0.309%	583,961	+12.273%
2025-07-11	64.6700	65.3700	64.3400	64.7300	-1.401%	898,701	+11.926%
2025-07-10	65.0300	67.0900	64.7000	65.6500	+0.398%	1,471,222	+10.358%
2025-07-09	63.1100	65.8200	62.6650	65.3900	+4.524%	1,625,963	+10.797%
2025-07-08	62.4600	63.5600	61.9800	62.5600	-0.048%	854,517	+15.809%
2025-07-07	63.1200	63.6800	61.8400	62.5900	-1.355%	738,948	+15.753%
2025-07-03	65.0400	65.1350	63.2800	63.4500	-2.279%	992,674	+14.184%
2025-07-02	64.4600	65.3050	63.7300	64.9300	+1.121%	1,450,876	+11.582%
2025-07-01	61.0600	65.9000	60.9800	64.2100	+4.542%	1,405,635	+12.833%
2025-06-30	61.5100	61.8600	60.5700	61.4200	+0.228%	1,550,608	+17.958%
2025-06-27	60.7500	61.9200	60.5400	61.2800	+1.105%	1,811,033	+18.228%
2025-06-26	60.1700	60.6200	59.6000	60.6100	+0.966%	816,282	+19.535%
2025-06-25	61.2500	61.4400	59.8700	60.0300	-2.390%	932,964	+20.690%
2025-06-24	60.8100	62.4900	60.2450	61.5000	+1.052%	1,021,797	+17.805%
2025-06-23	58.3000	60.9600	58.2300	60.8600	+3.627%	1,015,383	+19.044%
2025-06-20	57.5900	59.0400	57.5900	58.7300	+2.281%	1,915,044	+23.361%
2025-06-18	57.4250	58.2600	56.9969	57.4200	+0.332%	800,119	+26.176%
2025-06-17	58.5400	59.6900	56.6800	57.2300	-2.321%	1,304,707	+26.594%
2025-06-16	58.4200	58.9500	57.6500	58.5900	+0.965%	597,831	+23.656%
2025-06-13	58.2600	59.1900	57.4800	58.0300	-2.224%	752,207	+24.849%
2025-06-12	58.4700	59.5300	57.9350	59.3500	+1.056%	778,322	+22.072%
2025-06-11	60.4900	61.0800	58.5900	58.7300	-1.625%	1,133,014	+23.361%
2025-06-10	58.7500	59.7900	58.1700	59.7000	+3.020%	686,298	+21.357%
2025-06-09	57.4800	58.4500	57.2500	57.9500	+1.329%	641,704	+25.022%
2025-06-06	58.5600	58.8050	57.1500	57.1900	-1.549%	743,098	+26.683%
2025-06-05	57.7200	58.1950	57.1700	58.0900	+0.259%	904,049	+24.720%
2025-06-04	56.5400	58.2600	56.4050	57.9400	+2.404%	1,062,557	+25.043%
2025-06-03	55.8000	56.8500	55.5500	56.5800	+1.307%	600,811	+28.049%
2025-06-02	55.8700	56.0100	54.5750	55.8500	-0.764%	762,272	+29.722%
2025-05-30	56.6700	56.6700	55.9200	56.2800	-1.037%	1,182,295	+28.731%
2025-05-29	56.6200	56.9200	55.9500	56.8700	+1.445%	827,632	+27.396%
2025-05-28	57.8200	57.9699	55.9900	56.0600	-3.727%	736,477	+29.237%
2025-05-27	57.0100	58.3200	56.6300	58.2300	+3.190%	735,304	+24.420%
2025-05-23	55.9200	57.0299	55.2600	56.4300	-0.159%	642,228	+28.389%
2025-05-22	56.7600	56.8800	55.8700	56.5200	-1.154%	2,711,119	+28.185%
2025-05-21	58.5500	58.8400	56.8800	57.1800	-2.755%	956,201	+26.705%
2025-05-20	59.1600	59.8600	58.5300	58.8000	-0.893%	825,142	+23.214%
2025-05-19	58.9100	59.5500	58.4200	59.3300	-1.133%	523,766	+22.114%
2025-05-16	59.1500	60.0800	59.0700	60.0100	+1.815%	732,556	+20.730%
2025-05-15	59.1000	59.1000	57.9100	58.9400	+0.017%	770,155	+22.922%
2025-05-14	60.8200	61.1350	58.8300	58.9300	-3.756%	846,585	+22.942%
2025-05-13	61.4100	61.8700	61.0100	61.2300	+0.757%	959,387	+18.324%
2025-05-12	61.2100	62.3550	59.4300	60.7700	+3.579%	905,305	+19.220%
2025-05-09	59.0600	59.2900	58.3500	58.6700	-0.811%	550,973	+23.487%
2025-05-08	58.8400	59.7500	58.6600	59.1500	+1.406%	825,835	+22.485%
2025-05-07	58.2800	58.7400	57.9500	58.3300	+1.109%	912,422	+24.207%
2025-05-06	58.5200	58.8900	57.6600	57.6900	-2.121%	531,843	+25.585%
2025-05-05	58.7000	59.7000	58.4300	58.9400	+0.068%	708,719	+22.922%
2025-05-02	57.8500	59.0100	57.7800	58.9000	+2.542%	744,703	+23.005%
2025-05-01	57.8300	58.2500	56.9450	57.4400	+0.157%	790,542	+26.132%
2025-04-30	56.4900	57.4750	55.8050	57.3500	+0.738%	838,139	+26.330%
2025-04-29	56.7400	57.5600	56.2500	56.9300	-0.576%	736,678	+27.262%
2025-04-28	57.4300	58.1850	56.4800	57.2600	-0.625%	1,011,054	+26.528%
2025-04-25	57.6600	57.9450	57.0650	57.6200	-0.894%	825,163	+25.738%
2025-04-24	58.0200	58.8300	57.2000	58.1400	+0.937%	1,830,110	+24.613%
2025-04-23	59.0100	61.6400	57.2800	57.6000	-2.024%	1,822,185	+25.781%
2025-04-22	56.7800	58.8300	56.4350	58.7900	+5.756%	1,523,475	+23.235%
2025-04-21	55.9200	56.0157	54.9900	55.5900	-1.506%	887,907	+30.329%
2025-04-17	54.8100	56.7100	54.8100	56.4400	+2.786%	1,008,345	+28.366%
2025-04-16	55.5100	56.2587	54.2600	54.9100	-1.205%	781,733	+31.943%
2025-04-15	55.8600	56.6900	55.2900	55.5800	-0.697%	768,521	+30.353%
2025-04-14	56.3700	56.5400	54.8000	55.9700	+0.341%	837,662	+29.444%
2025-04-11	55.0300	55.8200	53.2900	55.7800	+0.813%	926,509	+29.885%
2025-04-10	55.9300	56.7050	53.9400	55.3300	-3.640%	831,309	+30.942%
2025-04-09	53.0200	58.5500	51.8950	57.4200	+6.471%	1,259,967	+26.176%
2025-04-08	57.8400	58.2100	53.1500	53.9300	-5.036%	1,327,927	+34.341%
2025-04-07	57.5200	60.5750	56.2800	56.7900	-4.426%	1,608,705	+27.575%
2025-04-04	56.0700	60.6050	55.5800	59.4200	+3.178%	1,512,969	+21.929%
2025-04-03	58.4900	59.4800	56.8600	57.5900	-6.083%	1,181,156	+25.803%
2025-04-02	59.8600	61.4700	59.8600	61.3200	+1.188%	548,986	+18.151%
2025-04-01	60.3400	60.9495	59.4100	60.6000	+0.933%	596,279	+19.554%
2025-03-31	59.8400	60.3500	58.6100	60.0400	+0.100%	997,549	+20.670%
2025-03-28	61.4900	61.5600	59.3900	59.9800	-2.105%	862,073	+20.790%
2025-03-27	60.8900	61.8400	60.6200	61.2700	+0.624%	832,584	+18.247%
2025-03-26	60.7800	61.7199	60.4200	60.8900	+0.115%	456,732	+18.985%
2025-03-25	60.6200	62.0600	60.1900	60.8200	-0.783%	847,704	+19.122%
2025-03-24	60.4900	61.3500	60.2000	61.3000	+3.043%	1,015,374	+18.189%
2025-03-21	58.6400	59.9200	58.6100	59.4900	-2.122%	1,716,976	+21.785%
2025-03-20	59.7900	61.7700	59.7900	60.7800	+0.947%	1,150,841	+19.200%
2025-03-19	58.8000	60.5253	58.5339	60.2100	+2.625%	948,429	+20.329%
2025-03-18	58.6000	59.3750	58.3200	58.6700	-0.136%	878,616	+23.487%
2025-03-17	58.7300	59.2635	57.8300	58.7500	+0.102%	1,634,187	+23.319%
2025-03-14	58.4900	58.8700	57.0300	58.6900	+1.033%	1,475,871	+23.445%
2025-03-13	59.3200	60.1000	57.8000	58.0900	-2.337%	1,348,707	+24.720%
2025-03-12	61.0700	61.1250	58.8300	59.4800	-1.588%	1,310,445	+21.806%
2025-03-11	60.6400	61.4400	60.0400	60.4400	-0.198%	991,269	+19.871%
2025-03-10	61.4100	63.0700	60.5600	60.5600	-1.959%	1,330,684	+19.633%
2025-03-07	62.4200	62.4200	60.9500	61.7700	-0.835%	1,017,680	+17.290%
2025-03-06	61.8000	64.1400	61.0000	62.2900	+1.367%	1,544,485	+16.311%
2025-03-05	60.3000	61.8300	60.2300	61.4500	+1.992%	1,075,379	+17.901%
2025-03-04	59.8200	61.0200	59.4100	60.2500	-0.397%	1,572,272	+20.249%
2025-03-03	61.5900	62.1450	60.2200	60.4900	-1.866%	899,873	+19.772%
2025-02-28	61.1000	61.9450	60.7300	61.6400	+0.801%	910,843	+17.537%
2025-02-27	62.3900	63.0100	60.9100	61.1500	-1.846%	889,882	+18.479%
2025-02-26	63.4900	63.8200	62.1900	62.3000	-2.519%	747,756	+16.292%
2025-02-25	61.0300	64.2700	60.9600	63.9100	+5.497%	1,168,628	+13.363%
2025-02-24	60.7000	61.4400	60.2900	60.5800	-0.345%	1,170,183	+19.594%
2025-02-21	62.4500	62.6200	60.5100	60.7900	-1.920%	905,113	+19.181%
2025-02-20	61.6800	62.4600	60.8100	61.9800	+0.129%	1,480,500	+16.893%
2025-02-19	61.5500	62.2950	60.8200	61.9000	-1.777%	940,360	+17.044%
2025-02-18	63.4600	63.7150	61.8600	63.0200	-1.807%	934,047	+14.964%
2025-02-14	64.2300	66.1700	63.6600	64.1800	+0.360%	1,083,907	+12.886%
2025-02-13	64.5800	65.6100	63.8900	63.9500	-0.776%	1,484,946	+13.292%
2025-02-12	62.0700	64.7000	61.5100	64.4500	+3.302%	2,123,362	+12.413%
2025-02-11	62.0000	63.1500	61.8101	62.3900	+0.273%	1,203,360	+16.124%
2025-02-10	62.0500	62.5100	61.6200	62.2200	+0.974%	823,693	+16.442%
2025-02-07	64.0600	64.0600	61.3200	61.6200	-4.539%	956,746	+17.575%
2025-02-06	64.8500	65.5600	63.8600	64.5500	-0.386%	959,007	+12.239%
2025-02-05	65.4300	65.7800	64.3800	64.8000	+0.903%	989,481	+11.806%
2025-02-04	62.5200	64.5600	62.5200	64.2200	+2.131%	1,476,255	+12.815%
2025-02-03	63.1700	64.0300	62.2613	62.8800	-2.451%	894,736	+15.219%
2025-01-31	65.7600	65.8100	64.0900	64.4600	-3.184%	810,541	+12.395%