Dark

HOVNP
Hovnanian Enterprises Inc. Dep Shr Srs A Pfd
stock NASDAQ Preferred Stock

At Close

Oct 1, 2026 10:42:13 AM EDT

18.02USD-1.043%(-0.19)7,056

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	18.0200	18.0200	18.0200	18.0200	-1.043%	7,056	0.000%
2026-09-30	18.6432	18.6432	18.0100	18.2100	+1.279%	2,529	-1.043%
2026-09-29	18.0300	18.2600	17.7600	17.9800	+0.167%	10,857	+0.222%
2026-09-28	18.5605	18.5605	17.8400	17.9500	-3.494%	11,775	+0.390%
2026-09-25	18.7800	18.7800	18.4667	18.5999	-0.482%	4,622	-3.118%
2026-09-24	19.2000	19.3801	18.6000	18.6900	-2.859%	10,752	-3.585%
2026-09-23	19.2200	19.2400	19.2000	19.2400	-0.568%	2,427	-6.341%
2026-09-22	19.2400	19.3500	19.2400	19.3500	+0.519%	1,970	-6.873%
2026-09-21	19.5000	19.5000	19.0955	19.2500	-0.306%	3,053	-6.390%
2026-09-18	19.3850	19.3850	19.3090	19.3090	+0.306%	2,295	-6.676%
2026-09-17	19.8152	19.8152	19.2100	19.2500	+0.208%	6,128	-6.390%
2026-09-16	19.1182	19.3676	19.1100	19.2100	+0.840%	3,173	-6.195%
2026-09-15	19.3400	19.6300	19.0463	19.0500	-1.285%	5,867	-5.407%
2026-09-14	19.2979	19.2979	19.2979	19.2979	-0.011%	223	-6.622%
2026-09-11	19.2500	20.1000	19.2000	19.3000	-0.052%	8,707	-6.632%
2026-09-10	19.2500	19.6950	19.2500	19.3100	+0.312%	602	-6.680%
2026-09-09	19.5018	19.5018	19.2300	19.2500	-2.661%	32,067	-6.390%
2026-09-08	19.9400	19.9400	19.7763	19.7763	+0.540%	876	-8.881%
2026-09-04	19.8000	19.8000	19.6600	19.6700	0.000%	7,908	-8.388%
2026-09-03	19.7100	19.7132	19.6700	19.6700	-0.203%	4,499	-8.388%
2026-09-01	19.7100	19.7100	19.7100	19.7100	-0.955%	1,598	-8.574%
2026-08-31	19.4400	19.9000	19.4400	19.9000	+1.169%	3,993	-9.447%
2026-08-28	19.5900	19.8000	19.5300	19.6700	+0.588%	4,342	-8.388%
2026-08-27	19.4100	19.6300	19.4100	19.5550	+0.592%	820	-7.850%
2026-08-26	19.5000	19.5000	19.3600	19.4400	-0.613%	2,475	-7.305%
2026-08-25	19.6100	19.6200	19.5000	19.5600	-0.610%	2,435	-7.873%
2026-08-24	19.6000	19.6800	19.5601	19.6800	+0.357%	965	-8.435%
2026-08-21	19.5100	19.6500	19.4800	19.6100	+0.823%	8,353	-8.108%
2026-08-20	19.7000	19.7000	19.3000	19.4500	-1.519%	17,401	-7.352%
2026-08-19	19.7000	19.7500	19.7000	19.7500	+0.127%	2,943	-8.759%
2026-08-18	19.7500	19.7500	19.7000	19.7250	-0.127%	2,112	-8.644%
2026-08-17	19.7800	19.7800	19.7220	19.7500	-0.025%	2,237	-8.759%
2026-08-14	19.7550	19.7550	19.7550	19.7550	-0.278%	2,338	-8.783%
2026-08-13	19.6500	19.8100	19.6500	19.8100	+0.763%	2,792	-9.036%
2026-08-12	19.6600	19.6600	19.6600	19.6600	-0.930%	369	-8.342%
2026-08-11	19.7750	19.8446	19.6900	19.8446	+0.632%	12,068	-9.194%
2026-08-10	19.6600	19.7301	19.6234	19.7200	-0.152%	2,387	-8.621%
2026-08-07	19.7500	19.7500	19.7000	19.7500	-0.177%	3,637	-8.759%
2026-08-06	19.7500	19.7850	19.7100	19.7850	+0.431%	1,394	-8.921%
2026-08-05	19.8000	19.8399	19.6500	19.7001	-1.005%	14,509	-8.528%
2026-08-04	19.7500	20.1380	19.7500	19.9000	+2.358%	4,522	-9.447%
2026-08-03	19.9000	20.0200	19.4002	19.4415	-2.304%	31,898	-7.312%
2026-07-31	20.0200	20.1000	19.7900	19.9000	-0.450%	21,372	-9.447%
2026-07-30	20.2200	20.2200	19.9301	19.9900	-1.096%	7,708	-9.855%
2026-07-29	20.1595	20.2115	20.1595	20.2115	-0.042%	773	-10.843%
2026-07-28	20.4100	20.4100	20.1609	20.2200	-1.125%	3,228	-10.880%
2026-07-27	20.5122	20.5999	20.4500	20.4500	-0.000%	2,807	-11.883%
2026-07-24	20.5600	20.5600	20.4501	20.4501	-0.243%	1,411	-11.883%
2026-07-23	20.4721	20.5800	20.4721	20.5000	0.000%	635	-12.098%
2026-07-22	20.5000	20.5000	20.5000	20.5000	-0.200%	554	-12.098%
2026-07-21	20.5259	20.5410	20.5259	20.5410	-0.044%	738	-12.273%
2026-07-20	20.4600	20.8100	20.4600	20.5500	-0.122%	7,364	-12.311%
2026-07-17	20.5750	20.6500	20.5750	20.5750	+0.122%	6,420	-12.418%
2026-07-16	20.5500	20.5500	20.4500	20.5499	-0.000%	10,821	-12.311%
2026-07-15	20.6400	20.6500	20.4161	20.5500	+0.097%	4,576	-12.311%
2026-07-14	20.5500	20.6000	20.5300	20.5300	-0.340%	3,088	-12.226%
2026-07-13	20.7000	20.7000	20.6000	20.6000	+0.243%	5,396	-12.524%
2026-07-10	20.5900	20.5900	20.5501	20.5501	+0.245%	2,268	-12.312%
2026-07-09	20.4500	20.5000	20.4500	20.4999	+0.688%	456	-12.097%
2026-07-08	20.2000	20.5069	20.2000	20.3599	+1.041%	5,078	-11.493%
2026-07-07	20.1500	20.1800	20.1500	20.1502	+0.751%	4,202	-10.572%
2026-07-06	20.0200	20.0200	20.0000	20.0000	+0.487%	2,229	-9.900%
2026-07-02	19.9031	19.9031	19.9031	19.9031	-1.470%	656	-9.461%
2026-07-01	20.3000	20.3000	20.1200	20.2000	-1.942%	9,875	-10.792%
2026-06-30	20.6539	20.7599	20.2700	20.6000	+1.303%	2,964	-12.524%
2026-06-29	20.5000	20.5750	20.3350	20.3350	+0.420%	3,387	-11.384%
2026-06-26	20.2500	20.2500	19.7200	20.2500	+0.139%	12,643	-11.012%
2026-06-25	20.2171	20.2219	20.2171	20.2219	-1.357%	1,853	-10.889%
2026-06-24	20.2300	20.6491	20.2300	20.5000	+1.535%	6,045	-12.098%
2026-06-23	20.4000	20.4000	20.1450	20.1900	-0.932%	1,153	-10.748%
2026-06-22	20.5000	20.5000	20.3800	20.3800	-0.610%	2,222	-11.580%
2026-06-18	20.5650	20.6200	20.5050	20.5050	-0.024%	3,878	-12.119%
2026-06-17	20.4100	20.5300	20.3800	20.5100	+0.293%	5,386	-12.140%
2026-06-16	20.7500	20.7500	20.4300	20.4500	-0.921%	8,408	-11.883%
2026-06-15	20.5200	20.6899	20.4031	20.6400	+0.978%	5,357	-12.694%
2026-06-12	20.4400	20.4400	20.4400	20.4400	-0.474%	175	-11.840%
2026-06-11	20.5500	20.5500	20.5100	20.5374	+0.477%	1,851	-12.258%
2026-06-10	20.5600	20.7600	20.4000	20.4400	-0.584%	4,486	-11.840%
2026-06-09	20.5600	20.5600	20.5600	20.5600	+0.049%	1,410	-12.354%
2026-06-08	20.7599	20.7599	20.5500	20.5500	-0.161%	2,714	-12.311%
2026-06-05	20.5100	20.6000	20.5100	20.5831	-0.106%	2,549	-12.452%
2026-06-04	20.6500	20.6500	20.5000	20.6050	+0.463%	4,778	-12.545%
2026-06-03	20.8400	20.8400	20.5000	20.5100	-1.418%	3,239	-12.140%
2026-06-02	20.8050	20.9900	20.6400	20.8050	+0.362%	1,413	-13.386%
2026-06-01	20.8600	20.9100	20.7200	20.7300	-0.813%	5,952	-13.073%
2026-05-29	20.6601	20.9000	20.6601	20.9000	+0.577%	2,533	-13.780%
2026-05-28	20.8049	20.8049	20.7800	20.7800	-0.764%	1,507	-13.282%
2026-05-27	21.0000	21.0000	20.7400	20.9400	+0.673%	4,546	-13.945%
2026-05-26	20.8273	20.8273	20.6223	20.8000	+0.532%	1,551	-13.365%
2026-05-22	20.7750	20.7800	20.6044	20.6900	-0.672%	2,365	-12.905%
2026-05-21	20.8000	20.9199	20.7600	20.8300	+0.048%	13,490	-13.490%
2026-05-20	20.8000	20.8200	20.8000	20.8200	-0.765%	1,040	-13.449%
2026-05-19	20.8169	20.9805	20.8000	20.9805	+0.193%	2,914	-14.111%
2026-05-18	20.7200	20.9500	20.7200	20.9400	+0.480%	3,445	-13.945%
2026-05-15	20.8400	20.8400	20.6800	20.8400	-0.525%	5,990	-13.532%
2026-05-14	20.9500	20.9500	20.8750	20.9500	+0.239%	6,744	-13.986%
2026-05-13	20.9900	20.9900	20.9000	20.9000	0.000%	799	-13.780%
2026-05-12	20.9000	20.9600	20.8001	20.9000	-0.048%	2,512	-13.780%
2026-05-11	20.9800	20.9800	20.9100	20.9100	-0.333%	1,152	-13.821%
2026-05-08	20.9000	20.9799	20.8500	20.9799	+0.623%	2,137	-14.108%
2026-05-07	20.8200	20.8500	20.8000	20.8500	0.000%	1,519	-13.573%
2026-05-06	20.8300	20.8500	20.7250	20.8500	+0.458%	3,027	-13.573%
2026-05-05	20.9000	20.9000	20.7550	20.7550	-0.216%	1,726	-13.178%
2026-05-04	20.8001	20.9500	20.8000	20.8000	-1.047%	4,229	-13.365%
2026-05-01	21.0000	21.1286	21.0000	21.0200	+0.095%	1,724	-14.272%
2026-04-30	21.0000	21.0000	20.6478	21.0000	-0.427%	8,088	-14.190%
2026-04-29	21.0900	21.0900	21.0900	21.0900	+0.429%	298	-14.557%
2026-04-28	21.0400	21.0400	20.8000	21.0000	-1.316%	8,868	-14.190%
2026-04-27	21.0376	21.3800	21.0376	21.2800	-0.514%	2,120	-15.320%
2026-04-23	21.4754	21.4754	21.0827	21.3900	+0.593%	4,028	-15.755%
2026-04-22	21.2400	21.6000	21.1050	21.2638	-2.905%	5,107	-15.255%
2026-04-21	21.9000	21.9000	21.9000	21.9000	+1.932%	348	-17.717%
2026-04-20	21.2800	21.5900	21.2800	21.4850	+1.106%	2,398	-16.128%
2026-04-17	21.6000	21.6000	20.6609	21.2500	+2.213%	13,928	-15.200%
2026-04-16	20.5700	20.7900	20.2400	20.7900	+1.070%	3,999	-13.324%
2026-04-15	19.8400	20.5700	19.8400	20.5700	+3.627%	8,319	-12.397%
2026-04-14	19.8500	19.8500	19.7150	19.8500	0.000%	12,004	-9.219%
2026-04-13	19.7750	19.8500	19.7750	19.8500	-0.501%	2,926	-9.219%
2026-04-10	19.5300	19.9800	19.2575	19.9500	+1.475%	5,964	-9.674%
2026-04-09	19.8494	19.8500	19.0200	19.6600	-0.958%	10,241	-8.342%
2026-04-08	19.8125	19.9900	19.8000	19.8501	+1.276%	4,561	-9.220%
2026-04-07	19.7500	19.9000	19.6000	19.6000	-0.709%	7,929	-8.061%
2026-04-06	20.0000	20.0000	19.6700	19.7400	-0.654%	4,298	-8.713%
2026-04-02	19.8601	20.1783	19.7200	19.8700	-1.634%	11,626	-9.311%
2026-04-01	20.3850	20.3850	20.2000	20.2000	-1.463%	554	-10.792%
2026-03-31	20.3750	20.5500	20.1301	20.5000	+1.485%	4,892	-12.098%
2026-03-30	20.4432	20.4432	20.2000	20.2000	-1.622%	3,950	-10.792%
2026-03-27	20.4400	20.5330	20.2800	20.5330	+0.553%	1,303	-12.239%
2026-03-26	20.5500	20.5500	20.4000	20.4200	-0.874%	1,575	-11.753%
2026-03-25	20.6000	20.6001	20.6000	20.6001	-0.913%	3,234	-12.525%
2026-03-24	20.7900	20.7900	20.7900	20.7900	0.000%	237	-13.324%
2026-03-23	20.8000	20.8300	20.6000	20.7900	-0.288%	3,300	-13.324%
2026-03-20	21.2600	21.2600	20.8500	20.8500	-2.090%	1,858	-13.573%
2026-03-19	21.2400	21.2950	21.1000	21.2950	+0.943%	1,085	-15.379%
2026-03-18	21.1300	21.2730	21.0961	21.0961	-1.073%	1,998	-14.581%
2026-03-17	21.3250	21.3250	21.3250	21.3250	-0.722%	465	-15.498%
2026-03-16	21.6023	21.6023	21.4800	21.4800	+0.892%	927	-16.108%
2026-03-12	21.2800	21.3200	21.2800	21.2900	+0.757%	1,288	-15.359%
2026-03-11	21.2500	21.7600	21.0873	21.1301	-1.628%	4,741	-14.719%
2026-03-10	21.0591	21.4799	21.0000	21.4799	+1.320%	854	-16.108%
2026-03-09	21.2300	21.2300	21.1800	21.2000	-0.654%	2,279	-15.000%
2026-03-06	21.3300	21.3458	21.2900	21.3396	-0.142%	1,299	-15.556%
2026-03-05	21.4501	21.4501	21.3700	21.3700	-0.651%	3,045	-15.676%
2026-03-04	21.5500	21.5999	21.4570	21.5100	-0.646%	5,393	-16.225%
2026-03-03	21.5200	21.6499	21.3363	21.6499	+0.324%	7,377	-16.766%
2026-03-02	21.6400	21.6400	21.5790	21.5800	-0.300%	1,151	-16.497%
2026-02-27	21.5750	21.7500	21.5600	21.6450	+0.208%	10,389	-16.748%
2026-02-26	21.7200	21.7200	21.6000	21.6000	+0.000%	3,708	-16.574%
2026-02-25	21.5000	21.6000	21.5000	21.5999	+0.115%	4,613	-16.574%
2026-02-24	21.6000	21.6500	21.5200	21.5750	+0.349%	4,088	-16.477%
2026-02-23	21.5000	21.8330	21.5000	21.5000	-0.647%	8,295	-16.186%
2026-02-19	21.4225	21.6400	21.4225	21.6400	+1.644%	2,148	-16.728%
2026-02-18	21.5750	21.5750	21.2600	21.2900	+0.188%	2,657	-15.359%
2026-02-17	21.5750	21.5750	21.2500	21.2500	-0.701%	6,087	-15.200%
2026-02-12	21.3976	21.4500	21.3976	21.4000	-0.419%	936	-15.794%
2026-02-11	21.1200	21.5000	21.1200	21.4900	+0.280%	4,882	-16.147%
2026-02-10	20.9800	21.4900	20.9500	21.4300	+3.029%	9,022	-15.912%
2026-02-09	20.5600	20.8000	20.5600	20.8000	+0.483%	7,974	-13.365%
2026-02-06	20.8000	20.8000	20.5500	20.7000	-0.083%	4,414	-12.947%
2026-02-05	20.7900	20.7900	20.7171	20.7171	+0.568%	546	-13.019%
2026-02-04	20.6500	20.6703	20.6001	20.6001	+0.122%	2,444	-12.525%
2026-02-03	20.6900	20.7500	20.5750	20.5750	-0.604%	774	-12.418%
2026-01-30	20.7500	20.7500	20.7000	20.7000	+0.485%	3,174	-12.947%
2026-01-29	20.6000	20.8000	20.6000	20.6000	-0.723%	1,390	-12.524%
2026-01-28	20.8000	20.8300	20.7100	20.7500	0.000%	2,511	-13.157%
2026-01-27	20.4000	20.7500	20.4000	20.7500	-0.480%	3,969	-13.157%
2026-01-26	20.5900	20.9300	20.5900	20.8500	+1.214%	4,298	-13.573%
2026-01-23	20.5000	20.6000	20.4000	20.6000	+1.229%	13,916	-12.524%
2026-01-22	20.3400	20.5000	20.3400	20.3500	+0.743%	8,541	-11.450%
2026-01-20	20.3500	20.3500	20.0600	20.2000	-0.980%	3,813	-10.792%
2026-01-16	20.4500	20.5000	20.3400	20.4000	+0.000%	107,070	-11.667%
2026-01-15	20.3200	20.4800	20.1500	20.3999	+0.790%	8,130	-11.666%
2026-01-14	20.3020	20.3200	20.2350	20.2400	-0.296%	2,065	-10.968%
2026-01-13	20.4800	20.5400	20.1900	20.3000	-0.344%	11,137	-11.232%
2026-01-12	20.3160	20.3700	20.2500	20.3700	-0.049%	12,829	-11.537%
2026-01-09	20.4200	20.4200	20.2800	20.3800	0.000%	13,551	-11.580%
2026-01-08	20.1900	20.4300	20.1800	20.3800	+1.041%	5,674	-11.580%
2026-01-07	20.0190	20.3800	20.0190	20.1700	-1.030%	3,855	-10.659%
2026-01-06	20.2600	20.4000	19.8000	20.3800	+0.394%	9,374	-11.580%
2026-01-05	20.0000	20.5418	20.0000	20.3000	-1.217%	3,653	-11.232%
2026-01-02	20.6500	20.6500	20.4300	20.5500	-0.436%	8,198	-12.311%
2025-12-31	19.9900	20.6400	19.9900	20.6400	+0.929%	9,717	-12.694%
2025-12-30	20.4001	20.4900	20.4000	20.4500	+0.098%	2,309	-11.883%
2025-12-29	20.1250	20.4500	20.1200	20.4300	-0.098%	2,778	-11.796%
2025-12-24	20.0462	20.4500	20.0000	20.4500	+0.739%	8,298	-11.883%
2025-12-23	20.2000	20.3299	19.8505	20.3000	+0.895%	6,797	-11.232%
2025-12-22	20.1000	20.1200	19.9450	20.1200	+0.601%	4,584	-10.437%
2025-12-19	19.9800	19.9999	19.6500	19.9999	+1.522%	1,790	-9.900%
2025-12-18	20.0900	20.1100	19.7000	19.7000	-1.990%	9,111	-8.528%
2025-12-17	19.9589	20.1479	19.9150	20.1000	+0.249%	14,232	-10.348%
2025-12-16	19.9550	20.0500	19.6000	20.0500	+0.250%	11,610	-10.125%
2025-12-15	19.7500	20.0800	19.7500	20.0000	+2.512%	8,562	-9.900%
2025-12-12	19.9600	19.9600	19.4000	19.5100	-2.156%	12,427	-7.637%
2025-12-11	19.9200	20.0600	19.9200	19.9400	-0.601%	8,701	-9.629%
2025-12-10	19.8000	20.0605	19.7600	20.0605	+1.572%	27,482	-10.172%
2025-12-09	19.7500	19.9288	19.6434	19.7500	-0.051%	14,023	-8.759%
2025-12-08	19.7500	19.8000	19.5001	19.7600	+0.051%	9,030	-8.806%
2025-12-05	20.5000	20.5000	19.7200	19.7500	+1.909%	6,810	-8.759%
2025-12-04	20.0600	20.0600	18.5200	19.3800	-3.148%	33,775	-7.018%
2025-12-03	20.2500	20.2700	20.0000	20.0100	-0.895%	3,472	-9.945%
2025-12-02	20.2249	20.2249	20.1400	20.1908	+0.178%	1,384	-10.751%
2025-12-01	20.1493	20.1550	20.1493	20.1550	-0.213%	787	-10.593%
2025-11-26	20.2500	20.2500	20.1980	20.1980	-0.714%	2,925	-10.783%
2025-11-25	20.3432	20.3432	20.3432	20.3432	+0.231%	1,158	-11.420%
2025-11-24	20.2964	20.2964	20.2964	20.2964	+1.027%	1,058	-11.216%
2025-11-21	20.3499	20.3500	19.7800	20.0900	+1.401%	6,760	-10.304%
2025-11-20	19.7700	19.8450	19.6900	19.8125	-0.407%	3,819	-9.047%
2025-11-19	19.9000	19.9001	19.8934	19.8934	-0.384%	2,408	-9.417%
2025-11-18	20.1000	20.1000	19.9700	19.9700	-0.261%	6,935	-9.765%
2025-11-17	20.2692	20.2800	20.0131	20.0223	-1.948%	8,366	-10.000%
2025-11-14	20.1000	20.4200	20.1000	20.4200	+1.845%	3,616	-11.753%
2025-11-13	20.0650	20.0650	20.0500	20.0500	-1.134%	1,133	-10.125%
2025-11-12	20.2700	20.2800	20.0000	20.2800	+0.346%	6,447	-11.144%
2025-11-11	20.2100	20.2100	20.2100	20.2100	+0.099%	811	-10.836%
2025-11-10	20.2362	20.2362	20.1000	20.1900	-0.394%	7,527	-10.748%
2025-11-07	20.2500	20.2699	20.2500	20.2699	+1.248%	1,234	-11.100%
2025-11-06	20.2500	20.2500	20.0030	20.0200	-1.349%	2,118	-9.990%
2025-11-05	20.3000	20.3900	20.2500	20.2938	-0.031%	2,230	-11.204%
2025-11-04	20.3500	20.3500	20.3000	20.3000	0.000%	2,320	-11.232%
2025-11-03	20.2500	20.4700	20.1650	20.3000	-0.270%	4,677	-11.232%
2025-10-31	20.2600	20.4643	20.2500	20.3550	+0.024%	4,099	-11.471%
2025-10-30	20.4600	20.4600	20.2501	20.3501	-0.489%	1,604	-11.450%
2025-10-29	20.2000	20.4500	20.2000	20.4500	0.000%	2,452	-11.883%
2025-10-28	20.0100	20.4500	20.0100	20.4500	+1.238%	1,424	-11.883%
2025-10-27	20.2000	20.2700	20.2000	20.2000	-0.297%	2,002	-10.792%
2025-10-24	20.3450	20.3450	20.2602	20.2602	-0.721%	1,682	-11.057%
2025-10-23	20.4905	20.4905	20.1000	20.4074	+0.777%	1,596	-11.699%
2025-10-22	20.4380	20.6000	20.2500	20.2500	-1.220%	4,523	-11.012%
2025-10-21	20.6420	20.6420	20.5000	20.5000	0.000%	1,484	-12.098%
2025-10-20	20.2300	20.5729	20.2300	20.5000	-0.217%	4,610	-12.098%
2025-10-17	19.7640	20.5446	19.6100	20.5446	+2.826%	5,709	-12.288%
2025-10-16	20.4800	20.6800	19.8200	19.9800	-1.333%	16,667	-9.810%
2025-10-15	20.3600	20.5199	20.2500	20.2500	-0.491%	5,780	-11.012%
2025-10-14	20.3500	20.3500	20.1485	20.3500	-0.245%	7,320	-11.450%
2025-10-13	20.5200	20.5200	20.4000	20.4000	-0.585%	4,163	-11.667%
2025-10-10	20.6500	20.7793	20.5000	20.5200	-1.346%	2,688	-12.183%
2025-10-09	21.2300	21.2300	20.7370	20.8000	+0.532%	2,888	-13.365%
2025-10-08	20.8400	20.8500	20.4001	20.6900	-0.529%	4,897	-12.905%
2025-10-07	20.7300	21.0200	20.6150	20.8000	-0.096%	6,089	-13.365%
2025-10-06	21.3500	21.3500	20.7100	20.8200	+0.531%	8,800	-13.449%
2025-10-03	20.8500	20.8500	20.4438	20.7100	+0.291%	41,242	-12.989%
2025-10-02	20.8900	20.8900	20.3825	20.6500	+0.634%	1,352	-12.736%
2025-10-01	20.5600	20.9000	20.4000	20.5200	-1.251%	8,216	-12.183%
2025-09-30	20.5380	20.7800	20.5380	20.7800	+0.386%	21,085	-13.282%
2025-09-29	20.6000	20.7000	20.5550	20.7000	+0.478%	7,051	-12.947%
2025-09-26	20.7000	20.7000	20.6016	20.6016	-0.138%	5,089	-12.531%
2025-09-25	20.6802	20.7000	20.5600	20.6300	-0.290%	10,382	-12.651%
2025-09-24	20.8650	20.8650	20.6500	20.6900	-0.528%	5,363	-12.905%
2025-09-23	20.7991	20.9000	20.7700	20.7999	-0.000%	9,091	-13.365%
2025-09-22	20.7800	20.8900	20.7573	20.8000	+0.193%	6,601	-13.365%
2025-09-19	20.7900	20.8500	20.5500	20.7600	+1.170%	16,411	-13.198%
2025-09-18	20.8000	20.8000	20.4831	20.5200	-0.774%	10,243	-12.183%
2025-09-17	20.4800	20.6921	20.3820	20.6800	+1.125%	5,796	-12.863%
2025-09-16	20.1100	20.9400	20.1000	20.4500	+1.288%	28,143	-11.883%
2025-09-15	20.1500	20.2600	20.0300	20.1900	+0.199%	7,696	-10.748%
2025-09-12	20.0000	20.1500	19.9400	20.1499	+1.256%	35,644	-10.570%
2025-09-11	19.9400	19.9900	19.8500	19.9000	+0.200%	10,932	-9.447%
2025-09-10	20.0600	20.0600	19.8500	19.8602	-0.575%	8,166	-9.266%
2025-09-09	19.9750	19.9750	19.9750	19.9750	+0.833%	1,010	-9.787%
2025-09-08	20.0000	20.1100	19.8100	19.8100	-0.950%	19,442	-9.036%
2025-09-05	19.8000	20.1000	19.8000	20.0000	+0.503%	15,827	-9.900%
2025-09-04	19.8000	19.9000	19.7705	19.9000	+0.505%	15,070	-9.447%
2025-09-03	20.0965	20.0965	19.7600	19.8000	-0.468%	6,867	-8.990%
2025-09-02	19.9000	19.9000	19.8250	19.8931	-0.035%	1,764	-9.416%
2025-08-29	19.8000	20.1000	19.7700	19.9000	+0.505%	18,189	-9.447%
2025-08-28	19.9000	19.9000	19.8000	19.8000	+0.051%	5,913	-8.990%
2025-08-27	19.7000	20.1000	19.7000	19.7900	+0.203%	8,527	-8.944%
2025-08-26	19.8900	19.9000	19.7500	19.7500	-0.753%	2,818	-8.759%
2025-08-25	19.9000	19.9341	19.8000	19.8999	+0.505%	9,314	-9.447%
2025-08-22	19.8459	19.8999	19.7000	19.8000	-0.058%	6,170	-8.990%
2025-08-21	19.8700	20.0999	19.6100	19.8114	+0.058%	7,776	-9.042%
2025-08-20	20.1000	20.1000	19.8000	19.8000	-1.493%	10,994	-8.990%
2025-08-19	19.8500	20.1000	19.6001	20.1000	+0.500%	7,468	-10.348%
2025-08-18	19.6100	20.0973	19.6100	20.0000	0.000%	4,314	-9.900%
2025-08-15	19.8800	20.2000	19.8700	20.0000	+1.593%	22,406	-9.900%
2025-08-14	19.6500	19.7000	19.6000	19.6864	-0.069%	2,108	-8.465%
2025-08-13	19.9300	20.0000	19.7000	19.7000	-1.451%	7,290	-8.528%
2025-08-12	19.9500	20.2505	19.8650	19.9900	+0.301%	6,962	-9.855%
2025-08-11	19.8500	19.9499	19.7812	19.9300	+0.403%	5,431	-9.584%
2025-08-08	19.9000	19.9000	19.7200	19.8500	0.000%	4,539	-9.219%
2025-08-07	19.9500	20.0000	19.7500	19.8500	-0.251%	2,959	-9.219%
2025-08-06	19.9400	19.9500	19.8100	19.9000	-0.798%	6,720	-9.447%
2025-08-05	19.4500	20.1250	19.3900	20.0600	+2.872%	14,237	-10.169%
2025-08-04	19.3800	19.5000	19.2318	19.5000	+1.721%	13,436	-7.590%
2025-08-01	19.3900	19.4000	19.1000	19.1700	-1.186%	4,320	-5.999%
2025-07-31	19.2800	19.4000	19.1200	19.4000	+0.258%	8,289	-7.113%
2025-07-30	19.3600	19.3600	19.2500	19.3500	-0.258%	2,797	-6.873%
2025-07-29	19.4000	19.4500	19.1880	19.4000	-0.257%	12,732	-7.113%
2025-07-28	19.1300	19.5000	19.1300	19.4500	+1.514%	27,247	-7.352%
2025-07-25	19.2000	19.2500	18.7200	19.1600	-0.338%	15,841	-5.950%
2025-07-24	18.7000	19.2500	18.7000	19.2250	+2.709%	43,077	-6.268%
2025-07-23	17.8500	20.0000	17.8490	18.7180	+4.863%	67,233	-3.729%
2025-07-22	17.3100	17.8500	17.1500	17.8500	+3.953%	47,763	+0.952%
2025-07-21	17.2362	17.2362	17.1713	17.1713	-0.398%	915	+4.943%
2025-07-18	17.0000	17.3500	17.0000	17.2400	+0.730%	6,894	+4.524%
2025-07-17	17.2000	17.2900	16.9501	17.1150	-0.146%	9,138	+5.288%
2025-07-16	17.1300	17.1700	16.9100	17.1400	+1.002%	7,237	+5.134%
2025-07-15	17.0700	17.0900	16.8700	16.9700	-0.176%	4,017	+6.187%
2025-07-14	16.8900	17.0000	16.6000	17.0000	+1.130%	12,600	+6.000%
2025-07-11	16.6200	16.8100	16.5020	16.8100	+1.755%	11,284	+7.198%
2025-07-10	16.4500	16.7400	16.4000	16.5200	+1.350%	13,959	+9.080%
2025-07-09	16.3500	16.3500	16.3000	16.3000	-0.184%	69,648	+10.552%
2025-07-08	16.2500	16.4000	16.2500	16.3300	+1.054%	205,829	+10.349%
2025-07-07	16.3500	16.3500	16.1510	16.1596	-0.547%	14,098	+11.513%
2025-07-03	16.2000	16.2600	16.2000	16.2485	+0.299%	1,845	+10.903%
2025-07-02	16.3705	16.4000	16.2000	16.2000	-0.154%	10,178	+11.235%
2025-07-01	16.1500	16.3300	16.1400	16.2250	-1.075%	16,816	+11.063%
2025-06-30	16.4300	16.6000	16.2700	16.4013	+0.529%	17,547	+9.869%
2025-06-27	16.2700	16.4700	16.2700	16.3150	-0.639%	5,069	+10.451%
2025-06-26	16.2701	16.4350	16.2701	16.4200	+0.428%	3,676	+9.744%
2025-06-25	16.2500	16.5799	16.2500	16.3500	+0.616%	2,691	+10.214%
2025-06-24	16.2800	16.4000	16.2300	16.2499	-0.001%	8,299	+10.893%
2025-06-23	16.6500	16.6500	16.2300	16.2500	-0.551%	25,860	+10.892%
2025-06-20	16.6400	16.6400	16.2400	16.3400	+0.554%	18,863	+10.282%
2025-06-18	16.4500	16.4500	16.2000	16.2500	+0.242%	12,123	+10.892%
2025-06-17	16.1600	16.2900	16.1600	16.2107	-0.119%	11,709	+11.161%
2025-06-16	16.4599	16.4599	16.2300	16.2300	-0.123%	8,096	+11.029%
2025-06-13	16.2300	16.5200	16.2300	16.2500	+0.062%	22,026	+10.892%
2025-06-12	16.2400	16.4700	16.2320	16.2400	-0.034%	14,261	+10.961%
2025-06-11	16.3500	16.3500	16.2300	16.2455	+0.096%	16,047	+10.923%
2025-06-10	16.6991	16.6991	16.2000	16.2300	-0.123%	14,443	+11.029%
2025-06-09	16.3609	16.5204	16.2300	16.2500	-0.062%	10,944	+10.892%
2025-06-06	16.3000	16.3074	16.2600	16.2600	+0.062%	968	+10.824%
2025-06-05	16.1600	16.3000	16.1520	16.2500	+0.464%	810	+10.892%
2025-06-04	16.2364	16.2377	16.1675	16.1750	-0.760%	3,751	+11.406%
2025-06-03	16.2900	16.3000	16.1600	16.2989	+1.235%	2,193	+10.560%
2025-06-02	16.3500	16.3500	16.1000	16.1000	-0.617%	20,174	+11.925%
2025-05-30	16.3500	16.3500	16.2000	16.2000	-0.491%	30,885	+11.235%
2025-05-29	16.2400	16.3000	16.2300	16.2800	+0.993%	3,972	+10.688%
2025-05-28	16.2000	16.3000	16.1200	16.1200	-0.494%	10,454	+11.787%
2025-05-27	16.4000	16.4000	16.2000	16.2000	-0.246%	9,514	+11.235%
2025-05-23	16.3500	16.3500	16.2000	16.2400	-0.478%	15,770	+10.961%
2025-05-22	16.2750	16.3500	16.2700	16.3180	-0.379%	3,440	+10.430%
2025-05-21	16.3400	16.4500	16.2701	16.3800	-0.426%	14,983	+10.012%
2025-05-20	16.6000	16.6000	16.3600	16.4500	+0.305%	10,087	+9.544%
2025-05-19	16.5000	16.5650	16.3400	16.4000	+0.145%	27,241	+9.878%
2025-05-16	16.4700	16.4700	16.3600	16.3762	+0.222%	15,785	+10.038%
2025-05-15	16.3999	16.4000	16.3400	16.3400	-0.305%	13,127	+10.282%
2025-05-14	16.6800	16.6800	16.3500	16.3900	-1.197%	8,488	+9.945%
2025-05-13	16.4726	16.6345	16.4726	16.5886	+0.537%	2,109	+8.629%
2025-05-12	16.5000	16.6000	16.4800	16.5000	+0.856%	37,718	+9.212%
2025-05-09	16.5440	16.5500	16.3400	16.3600	-0.061%	7,074	+10.147%
2025-05-08	16.4200	16.6000	16.3500	16.3700	-0.486%	10,305	+10.079%
2025-05-07	16.5900	16.5900	16.4200	16.4500	-0.061%	14,307	+9.544%
2025-05-06	16.5500	16.5500	16.4500	16.4600	-0.061%	9,654	+9.478%
2025-05-05	16.7000	16.7000	16.4700	16.4700	-0.061%	13,886	+9.411%
2025-05-02	16.4700	16.4900	16.4500	16.4800	+0.030%	11,163	+9.345%
2025-05-01	16.6500	16.6500	16.4500	16.4750	-0.091%	3,946	+9.378%
2025-04-30	16.5900	16.6999	16.4900	16.4900	-0.030%	3,692	+9.278%
2025-04-29	16.4900	16.7050	16.4400	16.4950	-0.030%	9,816	+9.245%
2025-04-28	16.5100	16.5100	16.4620	16.5000	+0.061%	6,169	+9.212%
2025-04-25	16.7100	16.7100	16.4600	16.4900	-0.061%	21,970	+9.278%
2025-04-24	16.2001	16.7500	16.2001	16.5000	+0.671%	67,759	+9.212%
2025-04-23	16.7000	16.7000	16.3700	16.3900	-0.425%	16,119	+9.945%
2025-04-22	16.5500	16.5500	16.4600	16.4600	-0.242%	9,963	+9.478%
2025-04-21	16.6000	16.6000	16.4600	16.5000	-1.148%	5,785	+9.212%
2025-04-17	16.6000	16.7612	16.6000	16.6916	+1.407%	3,713	+7.958%
2025-04-16	17.0900	17.0900	16.4600	16.4600	-2.488%	20,538	+9.478%
2025-04-15	17.0000	17.0000	16.8100	16.8800	+0.477%	4,633	+6.754%
2025-04-14	16.3800	17.1257	16.3800	16.7999	+2.409%	12,953	+7.263%
2025-04-11	16.0500	16.4047	16.0500	16.4047	+1.451%	2,328	+9.847%
2025-04-10	16.4000	16.4500	16.1000	16.1700	-2.296%	13,515	+11.441%
2025-04-09	16.3000	16.9700	16.1200	16.5500	+1.784%	13,138	+8.882%
2025-04-08	17.0400	17.1499	16.2500	16.2600	-0.245%	14,447	+10.824%
2025-04-07	16.4200	16.5999	16.2500	16.3000	-1.807%	26,815	+10.552%
2025-04-04	17.1600	17.1600	16.3250	16.6000	-2.924%	39,313	+8.554%
2025-04-03	17.2000	17.2500	17.0900	17.1000	-0.581%	31,511	+5.380%
2025-04-02	17.2800	17.2999	17.1500	17.2000	-0.348%	13,609	+4.767%
2025-04-01	16.9100	17.3678	16.9000	17.2600	0.000%	19,651	+4.403%
2025-03-31	17.4700	17.4999	17.2600	17.2600	-0.346%	26,216	+4.403%