CVCO
Cavco Industries Inc.
stockNASDAQ
At CloseNov 13, 2026 3:59:43 PM EST
643.62USD+0.252%(+1.62)73,857
After-hoursNov 13, 2026 4:00:30 PM EST
644.27USD+0.100%(+0.64)
CVCO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 646.89 | 647.72 | 631.12 | 644.27 | +0.352% | 73,857 | 0.000% |
| 2026-11-12 | 654.73 | 657.82 | 634.29 | 642.01 | -1.311% | 80,025 | +0.352% |
| 2026-11-11 | 651.77 | 658.80 | 640.42 | 650.54 | -0.828% | 61,577 | -0.964% |
| 2026-11-10 | 664.90 | 668.35 | 654.08 | 655.97 | -2.381% | 87,347 | -1.784% |
| 2026-11-09 | 662.16 | 683.66 | 652.87 | 671.97 | +5.234% | 93,494 | -4.122% |
| 2026-11-06 | 632.88 | 649.26 | 627.87 | 638.55 | -0.842% | 102,166 | +0.896% |
| 2026-11-05 | 684.67 | 692.86 | 642.51 | 643.97 | -5.121% | 163,311 | +0.047% |
| 2026-11-04 | 660.99 | 687.22 | 660.99 | 678.73 | +4.699% | 177,682 | -5.077% |
| 2026-11-03 | 660.31 | 661.42 | 645.61 | 648.27 | -2.205% | 206,513 | -0.617% |
| 2026-11-02 | 644.67 | 667.72 | 643.13 | 662.89 | +7.090% | 127,409 | -2.809% |
| 2026-10-30 | 613.77 | 632.89 | 594.74 | 619.00 | +13.111% | 248,778 | +4.082% |
| 2026-10-29 | 536.87 | 552.08 | 522.10 | 547.25 | +2.756% | 98,725 | +17.729% |
| 2026-10-28 | 541.91 | 541.95 | 526.60 | 532.57 | -1.231% | 85,192 | +20.974% |
| 2026-10-27 | 535.71 | 541.25 | 523.70 | 539.21 | +1.445% | 89,341 | +19.484% |
| 2026-10-26 | 538.51 | 541.71 | 530.38 | 531.53 | -0.509% | 68,943 | +21.210% |
| 2026-10-23 | 540.95 | 544.49 | 533.82 | 534.25 | -2.409% | 71,873 | +20.593% |
| 2026-10-22 | 515.88 | 547.85 | 514.49 | 547.44 | +6.042% | 76,612 | +17.688% |
| 2026-10-21 | 522.76 | 527.77 | 510.57 | 516.25 | -0.632% | 57,654 | +24.798% |
| 2026-10-20 | 512.77 | 532.26 | 511.54 | 519.53 | +1.676% | 68,081 | +24.009% |
| 2026-10-19 | 528.63 | 528.75 | 508.85 | 510.97 | -2.106% | 76,126 | +26.088% |
| 2026-10-16 | 537.62 | 544.85 | 517.60 | 521.96 | -2.547% | 98,350 | +23.433% |
| 2026-10-15 | 512.10 | 538.48 | 512.10 | 535.60 | +5.787% | 99,869 | +20.289% |
| 2026-10-14 | 516.30 | 523.24 | 505.04 | 506.30 | -4.226% | 108,347 | +27.251% |
| 2026-10-13 | 532.88 | 536.80 | 525.07 | 528.64 | +0.487% | 80,147 | +21.873% |
| 2026-10-12 | 532.28 | 534.67 | 522.70 | 526.08 | -1.193% | 92,364 | +22.466% |
| 2026-10-09 | 548.34 | 548.34 | 530.75 | 532.43 | -2.969% | 119,409 | +21.006% |
| 2026-10-08 | 539.72 | 550.32 | 527.01 | 548.72 | +1.513% | 138,146 | +17.413% |
| 2026-10-07 | 553.79 | 564.24 | 532.34 | 540.54 | -5.632% | 149,651 | +19.190% |
| 2026-10-06 | 579.69 | 581.03 | 568.99 | 572.80 | -0.602% | 102,420 | +12.477% |
| 2026-10-05 | 585.92 | 585.92 | 567.41 | 576.27 | -1.514% | 191,335 | +11.800% |
| 2026-10-02 | 597.31 | 597.31 | 579.88 | 585.13 | +1.374% | 92,232 | +10.107% |
| 2026-10-01 | 555.25 | 580.57 | 551.64 | 577.20 | +3.024% | 86,496 | +11.620% |
| 2026-09-30 | 564.99 | 567.35 | 553.95 | 560.26 | +0.744% | 112,554 | +14.995% |
| 2026-09-29 | 561.63 | 561.63 | 544.47 | 556.12 | -0.253% | 133,200 | +15.851% |
| 2026-09-28 | 547.40 | 563.66 | 547.40 | 557.53 | +0.045% | 102,506 | +15.558% |
| 2026-09-25 | 547.05 | 560.30 | 540.16 | 557.28 | +2.590% | 88,352 | +15.610% |
| 2026-09-24 | 541.84 | 547.61 | 532.18 | 543.21 | +0.253% | 115,444 | +18.604% |
| 2026-09-23 | 551.50 | 553.33 | 541.61 | 541.84 | -2.964% | 80,137 | +18.904% |
| 2026-09-22 | 556.50 | 561.74 | 547.25 | 558.39 | +2.760% | 146,410 | +15.380% |
| 2026-09-21 | 533.80 | 545.00 | 528.21 | 543.39 | +2.326% | 146,014 | +18.565% |
| 2026-09-18 | 525.83 | 532.88 | 520.55 | 531.04 | -0.959% | 160,920 | +21.322% |
| 2026-09-17 | 549.99 | 556.70 | 533.90 | 536.18 | -0.181% | 65,905 | +20.159% |
| 2026-09-16 | 533.79 | 544.84 | 528.19 | 537.15 | +0.201% | 96,203 | +19.942% |
| 2026-09-15 | 534.02 | 537.53 | 521.78 | 536.07 | +0.075% | 96,489 | +20.184% |
| 2026-09-14 | 523.43 | 538.07 | 521.50 | 535.67 | +1.139% | 94,712 | +20.274% |
| 2026-09-11 | 530.17 | 534.93 | 517.40 | 529.64 | +1.202% | 86,160 | +21.643% |
| 2026-09-10 | 525.78 | 529.95 | 515.68 | 523.35 | -2.864% | 63,701 | +23.105% |
| 2026-09-09 | 545.25 | 545.25 | 534.47 | 538.78 | -1.690% | 90,826 | +19.579% |
| 2026-09-08 | 561.41 | 564.48 | 546.03 | 548.04 | -3.206% | 194,372 | +17.559% |
| 2026-09-04 | 557.42 | 568.93 | 555.30 | 566.19 | +0.936% | 66,440 | +13.790% |
| 2026-09-03 | 573.03 | 574.41 | 558.71 | 560.94 | -0.162% | 79,815 | +14.855% |
| 2026-09-02 | 553.68 | 566.93 | 546.12 | 561.85 | +1.628% | 93,169 | +14.669% |
| 2026-09-01 | 549.20 | 560.00 | 546.48 | 552.85 | -1.123% | 122,666 | +16.536% |
| 2026-08-31 | 565.00 | 565.45 | 554.08 | 559.13 | -1.631% | 110,950 | +15.227% |
| 2026-08-28 | 571.13 | 581.37 | 565.62 | 568.40 | -0.328% | 77,824 | +13.348% |
| 2026-08-27 | 571.26 | 579.22 | 565.67 | 570.27 | -1.229% | 79,702 | +12.976% |
| 2026-08-26 | 589.24 | 590.30 | 573.78 | 577.37 | -1.769% | 91,932 | +11.588% |
| 2026-08-25 | 589.59 | 592.97 | 576.07 | 587.76 | +0.896% | 105,117 | +9.614% |
| 2026-08-24 | 584.87 | 590.28 | 580.54 | 582.54 | -0.002% | 64,816 | +10.597% |
| 2026-08-21 | 585.00 | 589.32 | 577.54 | 582.55 | +0.637% | 59,630 | +10.595% |
| 2026-08-20 | 585.41 | 591.90 | 574.70 | 578.86 | -3.338% | 74,381 | +11.300% |
| 2026-08-19 | 595.04 | 612.00 | 593.78 | 598.85 | +2.408% | 101,390 | +7.585% |
| 2026-08-18 | 599.67 | 599.67 | 584.77 | 584.77 | -2.535% | 63,432 | +10.175% |
| 2026-08-17 | 606.36 | 610.43 | 594.62 | 599.98 | -0.838% | 85,134 | +7.382% |
| 2026-08-14 | 605.57 | 612.51 | 602.67 | 605.05 | -0.338% | 59,253 | +6.482% |
| 2026-08-13 | 599.28 | 608.26 | 592.55 | 607.10 | +1.457% | 85,194 | +6.123% |
| 2026-08-12 | 597.18 | 603.53 | 587.26 | 598.38 | +0.707% | 168,958 | +7.669% |
| 2026-08-11 | 589.62 | 598.97 | 585.21 | 594.18 | +1.888% | 148,360 | +8.430% |
| 2026-08-10 | 586.82 | 588.40 | 581.32 | 583.17 | -1.530% | 128,269 | +10.477% |
| 2026-08-07 | 584.24 | 601.80 | 582.29 | 592.23 | +2.432% | 89,386 | +8.787% |
| 2026-08-06 | 582.05 | 585.40 | 574.45 | 578.17 | -1.627% | 87,731 | +11.433% |
| 2026-08-05 | 561.24 | 588.82 | 561.24 | 587.73 | +3.737% | 177,698 | +9.620% |
| 2026-08-04 | 551.52 | 567.32 | 545.00 | 566.56 | +3.834% | 174,665 | +13.716% |
| 2026-08-03 | 548.44 | 561.96 | 540.04 | 545.64 | -0.254% | 206,289 | +18.076% |
| 2026-07-31 | 540.98 | 570.94 | 534.04 | 547.03 | -2.733% | 268,513 | +17.776% |
| 2026-07-30 | 569.96 | 583.17 | 559.69 | 562.40 | -0.502% | 150,928 | +14.557% |
| 2026-07-29 | 576.50 | 585.33 | 564.18 | 565.24 | -4.047% | 136,429 | +13.982% |
| 2026-07-28 | 582.33 | 593.26 | 575.01 | 589.08 | +1.732% | 114,024 | +9.369% |
| 2026-07-27 | 581.09 | 589.99 | 573.89 | 579.05 | +1.629% | 87,909 | +11.263% |
| 2026-07-24 | 566.89 | 579.34 | 565.05 | 569.77 | +1.365% | 70,655 | +13.075% |
| 2026-07-23 | 560.71 | 566.88 | 551.28 | 562.10 | -1.395% | 84,445 | +14.618% |
| 2026-07-22 | 574.00 | 583.81 | 569.61 | 570.05 | -0.688% | 100,980 | +13.020% |
| 2026-07-21 | 569.50 | 577.57 | 562.37 | 574.00 | +1.240% | 110,521 | +12.242% |
| 2026-07-20 | 567.91 | 567.91 | 554.43 | 566.97 | +0.132% | 76,220 | +13.634% |
| 2026-07-17 | 577.28 | 588.49 | 562.20 | 566.22 | -3.291% | 80,414 | +13.784% |
| 2026-07-16 | 563.57 | 587.86 | 563.57 | 585.49 | +2.869% | 141,590 | +10.039% |
| 2026-07-15 | 564.22 | 574.23 | 555.93 | 569.16 | +1.305% | 86,333 | +13.197% |
| 2026-07-14 | 564.00 | 570.96 | 556.62 | 561.83 | +1.216% | 142,010 | +14.673% |
| 2026-07-13 | 565.69 | 571.51 | 552.45 | 555.08 | -2.147% | 85,109 | +16.068% |
| 2026-07-10 | 570.65 | 574.75 | 564.42 | 567.26 | -0.123% | 69,194 | +13.576% |
| 2026-07-09 | 560.00 | 574.19 | 560.00 | 567.96 | +2.070% | 85,715 | +13.436% |
| 2026-07-08 | 571.97 | 572.26 | 551.94 | 556.44 | -3.883% | 99,612 | +15.784% |
| 2026-07-07 | 590.14 | 593.03 | 574.52 | 578.92 | -1.294% | 89,945 | +11.288% |
| 2026-07-06 | 604.42 | 604.42 | 580.00 | 586.51 | -2.041% | 80,973 | +9.848% |
| 2026-07-02 | 601.89 | 606.43 | 590.96 | 598.73 | -0.525% | 77,132 | +7.606% |
| 2026-07-01 | 608.36 | 617.09 | 596.47 | 601.89 | -2.033% | 90,821 | +7.041% |
| 2026-06-30 | 611.70 | 621.94 | 595.75 | 614.38 | +0.090% | 106,570 | +4.865% |
| 2026-06-29 | 611.19 | 618.29 | 601.96 | 613.83 | -0.723% | 103,877 | +4.959% |
| 2026-06-26 | 604.38 | 620.04 | 600.61 | 618.30 | +1.607% | 248,609 | +4.200% |
| 2026-06-25 | 612.94 | 630.48 | 601.28 | 608.52 | -0.504% | 148,276 | +5.875% |
| 2026-06-24 | 597.94 | 624.99 | 597.93 | 611.60 | +4.547% | 173,771 | +5.342% |
| 2026-06-23 | 580.84 | 596.52 | 573.15 | 585.00 | -0.368% | 137,741 | +10.132% |
| 2026-06-22 | 601.30 | 608.90 | 586.58 | 587.16 | -2.386% | 81,136 | +9.726% |
| 2026-06-18 | 597.80 | 610.78 | 596.00 | 601.51 | +2.638% | 218,553 | +7.109% |
| 2026-06-17 | 602.44 | 618.00 | 580.13 | 586.05 | -3.047% | 127,470 | +9.934% |
| 2026-06-16 | 599.06 | 613.73 | 594.05 | 604.47 | +2.024% | 150,597 | +6.584% |
| 2026-06-15 | 602.51 | 610.90 | 589.84 | 592.48 | -0.047% | 77,256 | +8.741% |
| 2026-06-12 | 599.28 | 604.55 | 582.67 | 592.76 | -1.033% | 101,061 | +8.690% |
| 2026-06-11 | 566.90 | 598.97 | 565.61 | 598.95 | +6.101% | 102,482 | +7.567% |
| 2026-06-10 | 579.89 | 586.76 | 564.05 | 564.51 | -2.386% | 153,952 | +14.129% |
| 2026-06-09 | 564.30 | 592.35 | 562.94 | 578.31 | +2.727% | 130,732 | +11.406% |
| 2026-06-08 | 553.06 | 571.53 | 547.39 | 562.96 | +2.373% | 109,108 | +14.443% |
| 2026-06-05 | 553.61 | 562.97 | 545.99 | 549.91 | -0.069% | 110,718 | +17.159% |
| 2026-06-04 | 549.40 | 559.85 | 539.36 | 550.29 | +1.071% | 77,748 | +17.078% |
| 2026-06-03 | 538.52 | 547.41 | 531.84 | 544.46 | -0.269% | 99,042 | +18.332% |
| 2026-06-02 | 532.07 | 550.80 | 532.07 | 545.93 | +2.064% | 89,252 | +18.013% |
| 2026-06-01 | 536.52 | 540.75 | 527.14 | 534.89 | -0.304% | 136,745 | +20.449% |
| 2026-05-29 | 533.51 | 554.70 | 533.08 | 536.52 | -0.357% | 209,030 | +20.083% |
| 2026-05-28 | 536.20 | 550.68 | 515.69 | 538.44 | -1.428% | 126,648 | +19.655% |
| 2026-05-27 | 535.61 | 560.08 | 531.91 | 546.24 | +3.255% | 221,754 | +17.946% |
| 2026-05-26 | 515.09 | 531.82 | 503.48 | 529.02 | +3.899% | 308,830 | +21.786% |
| 2026-05-22 | 484.12 | 511.65 | 473.05 | 509.17 | +3.597% | 340,944 | +26.533% |
| 2026-05-21 | 486.59 | 497.58 | 478.06 | 491.49 | -0.731% | 132,247 | +31.085% |
| 2026-05-20 | 466.35 | 496.13 | 463.27 | 495.11 | +6.542% | 180,240 | +30.127% |
| 2026-05-19 | 454.92 | 466.46 | 443.33 | 464.71 | +1.441% | 102,018 | +38.639% |
| 2026-05-18 | 462.00 | 467.47 | 454.66 | 458.11 | +0.516% | 115,313 | +40.637% |
| 2026-05-15 | 471.18 | 471.18 | 455.03 | 455.76 | -4.371% | 136,429 | +41.362% |
| 2026-05-14 | 466.62 | 487.65 | 458.95 | 476.59 | +3.018% | 112,455 | +35.183% |
| 2026-05-13 | 471.98 | 472.33 | 453.18 | 462.63 | -2.782% | 126,037 | +39.262% |
| 2026-05-12 | 481.53 | 481.59 | 462.10 | 475.87 | -1.058% | 85,429 | +35.388% |
| 2026-05-11 | 485.87 | 486.86 | 477.00 | 480.96 | -0.739% | 138,783 | +33.955% |
| 2026-05-08 | 484.61 | 489.60 | 479.08 | 484.54 | +0.456% | 93,531 | +32.965% |
| 2026-05-07 | 504.00 | 515.83 | 478.86 | 482.34 | -3.551% | 134,809 | +33.572% |
| 2026-05-06 | 500.26 | 510.90 | 495.74 | 500.10 | +3.373% | 102,439 | +28.828% |
| 2026-05-05 | 484.00 | 494.22 | 471.96 | 483.78 | +0.903% | 135,551 | +33.174% |
| 2026-05-04 | 508.64 | 508.64 | 476.47 | 479.45 | -6.115% | 112,794 | +34.377% |
| 2026-05-01 | 512.74 | 514.78 | 499.96 | 510.68 | +0.726% | 99,124 | +26.159% |
| 2026-04-30 | 497.84 | 511.57 | 495.11 | 507.00 | +1.750% | 236,839 | +27.075% |
| 2026-04-29 | 535.10 | 535.10 | 496.26 | 498.28 | -7.055% | 202,234 | +29.299% |
| 2026-04-28 | 539.60 | 540.50 | 528.04 | 536.10 | -0.325% | 99,072 | +20.177% |
| 2026-04-27 | 536.61 | 546.90 | 533.25 | 537.85 | -0.322% | 90,367 | +19.786% |
| 2026-04-24 | 532.67 | 543.70 | 532.67 | 539.59 | +0.875% | 93,633 | +19.400% |
| 2026-04-23 | 534.05 | 538.03 | 526.45 | 534.91 | +0.439% | 123,278 | +20.445% |
| 2026-04-22 | 531.98 | 538.00 | 530.73 | 532.57 | +0.262% | 129,091 | +20.974% |
| 2026-04-21 | 543.01 | 548.97 | 530.50 | 531.18 | -1.622% | 108,566 | +21.290% |
| 2026-04-20 | 533.11 | 541.05 | 530.00 | 539.94 | +0.163% | 137,243 | +19.323% |
| 2026-04-17 | 517.39 | 542.36 | 516.71 | 539.06 | +7.158% | 141,799 | +19.517% |
| 2026-04-16 | 502.68 | 509.05 | 500.73 | 503.05 | -0.010% | 116,940 | +28.073% |
| 2026-04-15 | 515.02 | 516.92 | 499.59 | 503.10 | -3.248% | 98,549 | +28.060% |
| 2026-04-14 | 528.14 | 529.36 | 518.69 | 519.99 | -0.678% | 83,757 | +23.900% |
| 2026-04-13 | 519.24 | 525.21 | 512.99 | 523.54 | +1.206% | 92,133 | +23.060% |
| 2026-04-10 | 519.31 | 521.41 | 503.82 | 517.30 | -0.456% | 97,780 | +24.545% |
| 2026-04-09 | 503.96 | 529.69 | 503.96 | 519.67 | +1.749% | 228,678 | +23.977% |
| 2026-04-08 | 493.36 | 512.07 | 493.36 | 510.74 | +8.977% | 197,187 | +26.146% |
| 2026-04-07 | 479.66 | 481.20 | 463.39 | 468.67 | -2.619% | 169,112 | +37.469% |
| 2026-04-06 | 479.57 | 484.04 | 471.96 | 481.27 | +0.298% | 190,955 | +33.869% |
| 2026-04-02 | 476.49 | 485.45 | 461.68 | 479.84 | -1.198% | 174,256 | +34.268% |
| 2026-04-01 | 489.09 | 506.53 | 484.76 | 485.66 | +0.283% | 208,972 | +32.659% |
| 2026-03-31 | 475.32 | 488.30 | 469.59 | 484.29 | +3.883% | 261,059 | +33.034% |
| 2026-03-30 | 473.13 | 473.28 | 461.11 | 466.19 | +0.011% | 91,806 | +38.199% |
| 2026-03-27 | 470.25 | 476.15 | 463.78 | 466.14 | -1.375% | 87,011 | +38.214% |
| 2026-03-26 | 479.16 | 484.70 | 468.82 | 472.64 | -2.649% | 163,465 | +36.313% |
| 2026-03-25 | 483.01 | 487.91 | 467.50 | 485.50 | +2.159% | 145,704 | +32.702% |
| 2026-03-24 | 466.52 | 483.87 | 463.38 | 475.24 | +0.259% | 235,353 | +35.567% |
| 2026-03-23 | 476.85 | 485.49 | 472.76 | 474.01 | +3.010% | 146,132 | +35.919% |
| 2026-03-20 | 465.92 | 469.00 | 454.87 | 460.16 | -2.191% | 189,423 | +40.010% |
| 2026-03-19 | 481.41 | 481.59 | 464.05 | 470.47 | -2.410% | 149,259 | +36.942% |
| 2026-03-18 | 498.05 | 500.09 | 481.84 | 482.09 | -4.716% | 127,334 | +33.641% |
| 2026-03-17 | 514.98 | 519.73 | 502.78 | 505.95 | -1.044% | 85,263 | +27.339% |
| 2026-03-16 | 503.07 | 513.30 | 497.04 | 511.29 | +2.960% | 164,919 | +26.009% |
| 2026-03-13 | 506.59 | 509.25 | 493.00 | 496.59 | -0.405% | 109,213 | +29.739% |
| 2026-03-12 | 497.37 | 509.22 | 491.07 | 498.61 | -2.064% | 134,124 | +29.213% |
| 2026-03-11 | 521.74 | 527.00 | 503.60 | 509.12 | -2.419% | 186,107 | +26.546% |
| 2026-03-10 | 527.56 | 543.73 | 520.11 | 521.74 | -0.929% | 227,701 | +23.485% |
| 2026-03-09 | 525.38 | 530.23 | 501.40 | 526.63 | -1.838% | 227,345 | +22.338% |
| 2026-03-06 | 548.75 | 552.54 | 535.92 | 536.49 | -4.643% | 160,226 | +20.090% |
| 2026-03-05 | 570.01 | 572.45 | 547.07 | 562.61 | -2.948% | 202,529 | +14.514% |
| 2026-03-04 | 558.23 | 582.92 | 558.18 | 579.70 | +2.893% | 152,443 | +11.139% |
| 2026-03-03 | 545.68 | 566.05 | 540.33 | 563.40 | +0.051% | 191,667 | +14.354% |
| 2026-03-02 | 561.39 | 573.22 | 549.69 | 563.12 | -2.450% | 130,008 | +14.412% |
| 2026-02-27 | 574.73 | 584.24 | 565.16 | 577.26 | +0.168% | 134,310 | +11.608% |
| 2026-02-26 | 579.92 | 589.50 | 562.99 | 576.29 | -0.802% | 200,341 | +11.796% |
| 2026-02-25 | 589.52 | 594.15 | 561.38 | 580.95 | -1.531% | 129,068 | +10.899% |
| 2026-02-24 | 582.05 | 596.62 | 582.05 | 589.98 | +1.484% | 264,962 | +9.202% |
| 2026-02-23 | 594.45 | 596.66 | 576.45 | 581.35 | -2.425% | 318,044 | +10.823% |
| 2026-02-20 | 580.81 | 603.24 | 575.76 | 595.80 | +2.946% | 181,215 | +8.135% |
| 2026-02-19 | 579.46 | 590.11 | 573.59 | 578.75 | -0.984% | 148,284 | +11.321% |
| 2026-02-18 | 587.69 | 599.49 | 583.74 | 584.50 | -0.135% | 151,523 | +10.226% |
| 2026-02-17 | 587.76 | 599.50 | 566.59 | 585.29 | -0.862% | 166,569 | +10.077% |
| 2026-02-13 | 577.51 | 590.88 | 570.28 | 590.38 | +2.898% | 187,780 | +9.128% |
| 2026-02-12 | 576.33 | 584.67 | 567.29 | 573.75 | +0.819% | 199,995 | +12.291% |
| 2026-02-11 | 567.10 | 581.24 | 559.90 | 569.09 | +0.301% | 168,376 | +13.211% |
| 2026-02-10 | 561.45 | 570.66 | 548.13 | 567.38 | +2.378% | 193,086 | +13.552% |
| 2026-02-09 | 538.73 | 555.72 | 535.72 | 554.20 | +2.872% | 218,924 | +16.252% |
| 2026-02-06 | 520.48 | 547.36 | 520.48 | 538.73 | +3.016% | 213,705 | +19.591% |
| 2026-02-05 | 514.89 | 530.92 | 512.18 | 522.96 | +3.462% | 328,025 | +23.197% |
| 2026-02-04 | 487.36 | 509.60 | 487.36 | 505.46 | +4.726% | 352,359 | +27.462% |
| 2026-02-03 | 462.43 | 487.58 | 451.00 | 482.65 | +3.617% | 330,542 | +33.486% |
| 2026-02-02 | 485.11 | 487.99 | 453.07 | 465.80 | -5.329% | 431,128 | +38.315% |
| 2026-01-30 | 548.60 | 550.99 | 490.00 | 492.02 | -20.321% | 771,255 | +30.944% |
| 2026-01-29 | 615.33 | 633.73 | 612.81 | 617.50 | +0.226% | 196,010 | +4.335% |
| 2026-01-28 | 635.65 | 641.14 | 611.34 | 616.11 | -2.651% | 171,128 | +4.571% |
| 2026-01-27 | 653.10 | 658.88 | 631.99 | 632.89 | -3.673% | 179,483 | +1.798% |
| 2026-01-26 | 669.10 | 672.24 | 652.71 | 657.02 | -1.539% | 201,558 | -1.941% |
| 2026-01-23 | 678.03 | 684.29 | 664.51 | 667.29 | -2.419% | 152,393 | -3.450% |
| 2026-01-22 | 695.95 | 713.00 | 676.98 | 683.83 | -1.946% | 165,514 | -5.785% |
| 2026-01-21 | 684.19 | 704.50 | 680.75 | 697.40 | +1.876% | 179,859 | -7.618% |
| 2026-01-20 | 680.20 | 696.21 | 655.00 | 684.56 | -1.892% | 215,692 | -5.886% |
| 2026-01-16 | 694.97 | 708.90 | 684.87 | 697.76 | +0.719% | 185,461 | -7.666% |
| 2026-01-15 | 693.20 | 707.40 | 682.40 | 692.78 | +0.464% | 159,193 | -7.002% |
| 2026-01-14 | 678.81 | 689.87 | 672.58 | 689.58 | +1.759% | 180,724 | -6.571% |
| 2026-01-13 | 677.00 | 699.33 | 671.93 | 677.66 | +0.093% | 302,253 | -4.927% |
| 2026-01-12 | 662.49 | 682.59 | 658.37 | 677.03 | +1.397% | 216,120 | -4.839% |
| 2026-01-09 | 644.00 | 671.52 | 644.00 | 667.70 | +3.891% | 232,556 | -3.509% |
| 2026-01-08 | 610.03 | 642.74 | 607.54 | 642.69 | +4.450% | 148,773 | +0.246% |
| 2026-01-07 | 606.60 | 625.49 | 603.10 | 615.31 | +2.276% | 286,303 | +4.707% |
| 2026-01-06 | 591.19 | 603.30 | 575.32 | 601.62 | +1.261% | 158,872 | +7.089% |
| 2026-01-05 | 588.89 | 610.95 | 588.89 | 594.13 | +0.434% | 170,139 | +8.439% |
| 2026-01-02 | 587.51 | 594.54 | 570.49 | 591.56 | +0.139% | 233,117 | +8.910% |
| 2025-12-31 | 599.51 | 601.69 | 590.37 | 590.74 | -1.445% | 136,849 | +9.062% |
| 2025-12-30 | 597.12 | 607.49 | 592.63 | 599.40 | -0.342% | 152,790 | +7.486% |
| 2025-12-29 | 601.79 | 607.00 | 596.12 | 601.46 | +0.170% | 187,985 | +7.118% |
| 2025-12-26 | 605.40 | 606.43 | 591.74 | 600.44 | -0.543% | 104,000 | +7.300% |
| 2025-12-24 | 607.35 | 610.00 | 602.28 | 603.72 | +0.030% | 59,278 | +6.717% |
| 2025-12-23 | 601.01 | 611.45 | 598.84 | 603.54 | +0.327% | 159,937 | +6.749% |
| 2025-12-22 | 610.97 | 617.91 | 600.23 | 601.57 | -0.569% | 103,272 | +7.098% |
| 2025-12-19 | 610.08 | 615.00 | 594.45 | 605.01 | -1.469% | 225,346 | +6.489% |
| 2025-12-18 | 604.00 | 618.03 | 598.23 | 614.03 | +2.490% | 241,028 | +4.925% |
| 2025-12-17 | 592.84 | 604.96 | 591.09 | 599.11 | +0.753% | 156,367 | +7.538% |
| 2025-12-16 | 597.95 | 602.36 | 588.12 | 594.63 | -0.592% | 118,100 | +8.348% |
| 2025-12-15 | 602.88 | 605.54 | 594.54 | 598.17 | +0.191% | 117,317 | +7.707% |
| 2025-12-12 | 601.48 | 614.11 | 585.00 | 597.03 | -0.573% | 108,986 | +7.913% |
| 2025-12-11 | 604.24 | 613.04 | 598.51 | 600.47 | +0.516% | 189,321 | +7.294% |
| 2025-12-10 | 574.72 | 602.76 | 571.64 | 597.39 | +4.833% | 200,175 | +7.847% |
| 2025-12-09 | 561.20 | 582.47 | 555.02 | 569.85 | +1.545% | 125,777 | +13.060% |
| 2025-12-08 | 586.66 | 586.66 | 550.99 | 561.18 | -3.017% | 134,970 | +14.806% |
| 2025-12-05 | 579.94 | 589.49 | 577.25 | 578.64 | +0.112% | 181,356 | +11.342% |
| 2025-12-04 | 586.59 | 593.00 | 573.31 | 577.99 | -1.483% | 214,585 | +11.467% |
| 2025-12-03 | 580.00 | 608.06 | 580.00 | 586.69 | +0.243% | 237,327 | +9.814% |
| 2025-12-02 | 587.25 | 594.45 | 571.60 | 585.27 | +0.180% | 195,831 | +10.081% |
| 2025-12-01 | 589.09 | 603.58 | 568.09 | 584.22 | -1.919% | 256,334 | +10.279% |
| 2025-11-28 | 606.32 | 611.72 | 584.62 | 595.65 | -2.128% | 117,230 | +8.163% |
| 2025-11-26 | 591.59 | 613.77 | 590.59 | 608.60 | +1.984% | 132,220 | +5.861% |
| 2025-11-25 | 573.39 | 604.91 | 573.39 | 596.76 | +4.245% | 124,264 | +7.961% |
| 2025-11-24 | 569.98 | 576.24 | 555.45 | 572.46 | -0.162% | 124,662 | +12.544% |
| 2025-11-21 | 547.28 | 577.10 | 541.96 | 573.39 | +5.372% | 123,686 | +12.362% |
| 2025-11-20 | 551.70 | 557.65 | 540.41 | 544.16 | +0.258% | 78,221 | +18.397% |
| 2025-11-19 | 539.35 | 550.33 | 537.00 | 542.76 | +0.653% | 124,041 | +18.703% |
| 2025-11-18 | 541.91 | 551.60 | 536.04 | 539.24 | -1.285% | 128,156 | +19.477% |
| 2025-11-17 | 558.34 | 558.34 | 539.12 | 546.26 | -2.099% | 83,955 | +17.942% |
| 2025-11-14 | 541.15 | 561.71 | 539.56 | 557.97 | +1.410% | 74,855 | +15.467% |
| 2025-11-13 | 557.62 | 562.07 | 548.97 | 550.21 | -2.112% | 53,978 | +17.095% |
| 2025-11-12 | 581.70 | 582.00 | 562.07 | 562.08 | -2.498% | 91,684 | +14.622% |
| 2025-11-11 | 576.89 | 584.56 | 573.42 | 576.48 | +0.618% | 62,497 | +11.759% |
| 2025-11-10 | 577.87 | 586.34 | 566.17 | 572.94 | -0.605% | 85,753 | +12.450% |
| 2025-11-07 | 575.39 | 577.00 | 565.00 | 576.43 | +0.444% | 66,921 | +11.769% |
| 2025-11-06 | 553.26 | 586.89 | 553.26 | 573.88 | +2.488% | 187,406 | +12.266% |
| 2025-11-05 | 532.49 | 576.02 | 532.49 | 559.95 | +5.504% | 201,914 | +15.058% |
| 2025-11-04 | 531.63 | 545.00 | 521.00 | 530.74 | -0.874% | 130,932 | +21.391% |
| 2025-11-03 | 537.98 | 546.27 | 515.16 | 535.42 | +1.061% | 184,289 | +20.330% |
| 2025-10-31 | 556.10 | 579.36 | 510.69 | 529.80 | +5.119% | 278,634 | +21.606% |
| 2025-10-30 | 501.75 | 527.30 | 491.29 | 504.00 | -0.016% | 137,126 | +27.831% |
| 2025-10-29 | 553.62 | 553.62 | 500.61 | 504.08 | -9.666% | 224,395 | +27.811% |
| 2025-10-28 | 583.42 | 590.26 | 557.11 | 558.02 | -5.174% | 180,668 | +15.456% |
| 2025-10-27 | 591.46 | 599.08 | 585.06 | 588.47 | -0.415% | 117,551 | +9.482% |
| 2025-10-24 | 595.72 | 602.57 | 589.10 | 590.92 | -0.394% | 77,429 | +9.028% |
| 2025-10-23 | 574.18 | 595.40 | 572.40 | 593.26 | +3.556% | 193,733 | +8.598% |
| 2025-10-22 | 579.72 | 579.72 | 559.21 | 572.89 | -0.829% | 116,232 | +12.460% |
| 2025-10-21 | 570.31 | 580.15 | 559.90 | 577.68 | +1.141% | 125,172 | +11.527% |
| 2025-10-20 | 555.71 | 571.16 | 552.31 | 571.16 | +3.002% | 96,212 | +12.799% |
| 2025-10-17 | 533.95 | 557.08 | 530.05 | 554.52 | +2.600% | 208,166 | +16.185% |
| 2025-10-16 | 529.29 | 544.01 | 527.15 | 540.47 | +2.041% | 134,498 | +19.206% |
| 2025-10-15 | 511.33 | 532.00 | 500.40 | 529.66 | +3.658% | 134,536 | +21.638% |
| 2025-10-14 | 490.22 | 513.45 | 486.47 | 510.97 | +3.572% | 137,927 | +26.088% |
| 2025-10-13 | 502.43 | 502.43 | 488.27 | 493.35 | -0.890% | 179,850 | +30.591% |
| 2025-10-10 | 506.85 | 511.55 | 494.59 | 497.78 | -1.789% | 175,074 | +29.429% |
| 2025-10-09 | 521.31 | 527.96 | 506.44 | 506.85 | -3.040% | 158,220 | +27.113% |
| 2025-10-08 | 504.00 | 523.01 | 497.42 | 522.74 | +3.885% | 201,755 | +23.249% |
| 2025-10-07 | 497.00 | 506.46 | 490.90 | 503.19 | +0.921% | 160,252 | +28.037% |
| 2025-10-06 | 570.63 | 570.63 | 495.31 | 498.60 | -12.592% | 351,693 | +29.216% |
| 2025-10-03 | 589.26 | 596.39 | 568.98 | 570.43 | -3.150% | 126,492 | +12.945% |
| 2025-10-02 | 584.89 | 591.88 | 574.26 | 588.98 | +0.319% | 184,580 | +9.387% |
| 2025-10-01 | 577.63 | 592.93 | 577.55 | 587.11 | +1.099% | 251,106 | +9.736% |
| 2025-09-30 | 589.40 | 600.00 | 571.30 | 580.73 | -0.837% | 179,968 | +10.941% |
| 2025-09-29 | 575.78 | 586.55 | 573.18 | 585.63 | +2.299% | 224,566 | +10.013% |
| 2025-09-26 | 557.90 | 572.88 | 557.90 | 572.47 | +2.709% | 125,136 | +12.542% |
| 2025-09-25 | 557.65 | 568.48 | 552.74 | 557.37 | -0.981% | 196,967 | +15.591% |
| 2025-09-24 | 569.30 | 577.53 | 559.78 | 562.89 | -1.655% | 214,897 | +14.458% |
| 2025-09-23 | 563.20 | 575.32 | 560.95 | 572.36 | +2.080% | 113,039 | +12.564% |
| 2025-09-22 | 553.60 | 562.06 | 546.39 | 560.70 | +0.749% | 140,619 | +14.905% |
| 2025-09-19 | 560.90 | 562.23 | 548.02 | 556.53 | -1.258% | 289,119 | +15.766% |
| 2025-09-18 | 553.63 | 564.82 | 548.65 | 563.62 | +2.342% | 225,753 | +14.309% |
| 2025-09-17 | 559.34 | 574.20 | 547.86 | 550.72 | -1.641% | 186,856 | +16.987% |
| 2025-09-16 | 547.27 | 565.57 | 541.00 | 559.91 | +2.668% | 339,179 | +15.067% |
| 2025-09-15 | 543.58 | 547.53 | 535.56 | 545.36 | +0.068% | 273,678 | +18.137% |
| 2025-09-12 | 552.50 | 553.85 | 541.35 | 544.99 | -1.665% | 212,007 | +18.217% |
| 2025-09-11 | 543.85 | 555.70 | 540.01 | 554.22 | +2.609% | 181,229 | +16.248% |
| 2025-09-10 | 539.80 | 546.09 | 533.51 | 540.13 | -0.297% | 155,598 | +19.281% |
| 2025-09-09 | 541.58 | 548.10 | 533.30 | 541.74 | -0.815% | 141,293 | +18.926% |
| 2025-09-08 | 544.93 | 550.75 | 536.63 | 546.19 | +0.064% | 166,618 | +17.957% |
| 2025-09-05 | 558.88 | 568.97 | 542.34 | 545.84 | -1.693% | 170,785 | +18.033% |
| 2025-09-04 | 536.40 | 556.75 | 536.40 | 555.24 | +4.055% | 319,589 | +16.035% |
| 2025-09-03 | 522.32 | 533.60 | 522.32 | 533.60 | +1.694% | 172,398 | +20.740% |
| 2025-09-02 | 524.11 | 528.60 | 523.27 | 524.71 | -1.090% | 59,172 | +22.786% |
| 2025-08-29 | 530.38 | 536.57 | 508.81 | 530.49 | +0.021% | 99,871 | +21.448% |
| 2025-08-28 | 532.63 | 532.63 | 522.20 | 530.38 | +0.113% | 128,796 | +21.473% |
| 2025-08-27 | 518.78 | 530.73 | 515.00 | 529.78 | +1.759% | 123,019 | +21.611% |
| 2025-08-26 | 517.83 | 526.29 | 516.36 | 520.62 | +0.218% | 231,449 | +23.751% |
| 2025-08-25 | 518.01 | 524.47 | 512.36 | 519.49 | -0.012% | 190,650 | +24.020% |
| 2025-08-22 | 490.95 | 524.89 | 481.98 | 519.55 | +6.620% | 163,155 | +24.005% |
| 2025-08-21 | 483.08 | 489.99 | 477.41 | 487.29 | +0.449% | 190,571 | +32.215% |
| 2025-08-20 | 489.27 | 492.00 | 480.55 | 485.11 | -0.850% | 254,325 | +32.809% |
| 2025-08-19 | 483.79 | 497.25 | 483.79 | 489.27 | +1.083% | 151,516 | +31.680% |
| 2025-08-18 | 479.02 | 486.66 | 479.02 | 484.03 | +0.793% | 154,196 | +33.105% |
| 2025-08-15 | 487.14 | 489.07 | 474.54 | 480.22 | -0.648% | 93,119 | +34.161% |
| 2025-08-14 | 484.02 | 488.65 | 481.10 | 483.35 | -2.458% | 180,504 | +33.293% |
| 2025-08-13 | 474.58 | 498.36 | 474.23 | 495.53 | +4.503% | 196,030 | +30.016% |
| 2025-08-12 | 455.70 | 476.49 | 455.70 | 474.18 | +5.280% | 68,274 | +35.870% |
| 2025-08-11 | 452.68 | 458.78 | 443.82 | 450.40 | -0.839% | 67,366 | +43.044% |
| 2025-08-08 | 454.40 | 458.78 | 451.47 | 454.21 | +0.602% | 61,765 | +41.844% |
| 2025-08-07 | 454.68 | 456.83 | 450.55 | 451.49 | +0.175% | 69,080 | +42.699% |
| 2025-08-06 | 447.50 | 451.80 | 441.95 | 450.70 | +0.990% | 72,511 | +42.949% |
| 2025-08-05 | 439.38 | 452.11 | 439.29 | 446.28 | +1.360% | 88,811 | +44.365% |
| 2025-08-04 | 422.26 | 443.88 | 422.26 | 440.29 | +4.134% | 110,345 | +46.329% |
| 2025-08-01 | 429.70 | 429.70 | 406.98 | 422.81 | +4.741% | 196,752 | +52.378% |
| 2025-07-31 | 397.38 | 405.86 | 397.38 | 403.67 | +0.136% | 101,432 | +59.603% |
| 2025-07-30 | 413.60 | 415.40 | 400.45 | 403.12 | -2.146% | 103,709 | +59.821% |
| 2025-07-29 | 419.21 | 419.21 | 410.54 | 411.96 | -0.618% | 108,709 | +56.391% |
| 2025-07-28 | 417.80 | 420.00 | 410.32 | 414.52 | -0.707% | 75,204 | +55.426% |
| 2025-07-25 | 416.90 | 417.93 | 411.00 | 417.47 | +1.320% | 65,660 | +54.327% |
| 2025-07-24 | 418.25 | 420.61 | 406.75 | 412.03 | -1.811% | 67,840 | +56.365% |
| 2025-07-23 | 426.42 | 426.42 | 418.84 | 419.63 | -1.454% | 79,697 | +53.533% |
| 2025-07-22 | 420.22 | 432.77 | 420.22 | 425.82 | +2.402% | 173,775 | +51.301% |
| 2025-07-21 | 422.96 | 427.19 | 415.52 | 415.83 | -1.165% | 121,280 | +54.936% |
| 2025-07-18 | 434.39 | 437.00 | 417.97 | 420.73 | -1.932% | 127,984 | +53.131% |
| 2025-07-17 | 424.28 | 432.12 | 424.28 | 429.02 | +0.273% | 139,286 | +50.172% |
| 2025-07-16 | 437.95 | 439.91 | 425.00 | 427.85 | -1.160% | 117,630 | +50.583% |
| 2025-07-15 | 454.90 | 456.71 | 432.87 | 432.87 | -4.338% | 263,238 | +48.837% |
| 2025-07-14 | 448.63 | 452.56 | 440.23 | 452.50 | +0.591% | 171,376 | +42.380% |
| 2025-07-11 | 443.79 | 455.17 | 440.48 | 449.84 | +0.308% | 128,913 | +43.222% |
| 2025-07-10 | 448.77 | 453.99 | 446.50 | 448.46 | +0.345% | 149,126 | +43.663% |
| 2025-07-09 | 447.01 | 456.65 | 444.06 | 446.92 | +0.034% | 154,743 | +44.158% |
| 2025-07-08 | 447.20 | 453.71 | 444.57 | 446.77 | -0.085% | 174,631 | +44.206% |
| 2025-07-07 | 452.38 | 458.11 | 441.68 | 447.15 | -2.245% | 216,649 | +44.084% |
| 2025-07-03 | 459.39 | 459.77 | 445.16 | 457.42 | -0.431% | 110,376 | +40.849% |
| 2025-07-02 | 456.89 | 460.62 | 450.12 | 459.40 | +1.493% | 160,669 | +40.242% |
| 2025-07-01 | 430.94 | 459.43 | 428.10 | 452.64 | +4.192% | 261,799 | +42.336% |
| 2025-06-30 | 431.03 | 436.91 | 424.15 | 434.43 | +0.948% | 241,729 | +48.302% |
| 2025-06-27 | 428.14 | 433.45 | 423.73 | 430.35 | +1.285% | 279,094 | +49.708% |
| 2025-06-26 | 417.44 | 425.53 | 404.68 | 424.89 | +2.294% | 253,105 | +51.632% |
| 2025-06-25 | 425.49 | 425.49 | 412.89 | 415.36 | -3.067% | 266,015 | +55.111% |
| 2025-06-24 | 411.47 | 429.21 | 410.29 | 428.50 | +4.581% | 216,308 | +50.355% |
| 2025-06-23 | 396.94 | 409.73 | 395.34 | 409.73 | +3.147% | 203,077 | +57.243% |
| 2025-06-20 | 404.17 | 404.17 | 395.37 | 397.23 | -0.814% | 173,480 | +62.191% |
| 2025-06-18 | 400.76 | 407.70 | 399.01 | 400.49 | -0.115% | 270,284 | +60.870% |
| 2025-06-17 | 402.53 | 410.23 | 393.85 | 400.95 | -1.317% | 217,462 | +60.686% |
| 2025-06-16 | 403.00 | 406.56 | 393.80 | 406.30 | +2.464% | 405,983 | +58.570% |
| 2025-06-13 | 412.66 | 412.74 | 393.53 | 396.53 | -4.667% | 267,994 | +62.477% |
| 2025-06-12 | 422.71 | 424.31 | 412.67 | 415.94 | -2.517% | 154,324 | +54.895% |
| 2025-06-11 | 433.89 | 435.36 | 422.04 | 426.68 | -0.684% | 248,969 | +50.996% |
| 2025-06-10 | 429.13 | 436.11 | 424.74 | 429.62 | +1.032% | 201,280 | +49.963% |
| 2025-06-09 | 432.69 | 432.69 | 420.91 | 425.23 | -0.793% | 249,360 | +51.511% |
| 2025-06-06 | 427.89 | 432.50 | 419.64 | 428.63 | +1.128% | 534,126 | +50.309% |
| 2025-06-05 | 425.19 | 430.58 | 418.88 | 423.85 | -0.659% | 216,633 | +52.004% |
| 2025-06-04 | 426.55 | 430.94 | 425.50 | 426.66 | -0.545% | 58,669 | +51.003% |
| 2025-06-03 | 423.99 | 439.48 | 423.85 | 429.00 | +1.296% | 120,749 | +50.179% |
| 2025-06-02 | 435.25 | 435.25 | 418.92 | 423.51 | -2.326% | 87,060 | +52.126% |
| 2025-05-30 | 435.98 | 437.81 | 430.00 | 433.60 | -0.181% | 108,153 | +48.588% |
| 2025-05-29 | 438.16 | 443.59 | 427.97 | 434.38 | -0.149% | 132,614 | +48.319% |
| 2025-05-28 | 454.39 | 454.60 | 433.17 | 435.03 | 0.000% | 158,863 | +48.098% |