Dark

HOV
Hovnanian Enterprises, Inc. Class A
stock NYSE

Market Open

Jan 7, 2026 2:22:02 PM EST

98.78USD-1.579%(-1.58)51,747

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-100.36)0

After-hours

Jan 5, 2026 4:00:30 PM EST

98.10USD+0.215%(+0.21)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-07	101.5000	102.2800	98.5500	98.7800	-1.574%	51,747	0.000%
2026-01-06	97.6000	100.7050	96.0000	100.3600	+2.304%	73,815	-1.574%
2026-01-05	96.7600	99.6500	96.5100	98.1000	+0.327%	84,343	+0.693%
2026-01-02	98.0000	98.8799	95.7501	97.7800	+0.246%	66,572	+1.023%
2025-12-31	98.5100	99.0100	97.0200	97.5400	-2.333%	62,928	+1.271%
2025-12-30	99.3100	100.9400	98.1945	99.8700	+0.513%	80,714	-1.091%
2025-12-29	101.7200	101.7200	97.9600	99.3600	-2.368%	106,313	-0.584%
2025-12-26	101.0200	101.7700	99.2600	101.7700	+0.693%	58,983	-2.938%
2025-12-24	97.9800	101.5100	97.8900	101.0700	+3.143%	83,293	-2.266%
2025-12-23	98.5400	99.3100	97.3250	97.9900	-0.417%	88,517	+0.806%
2025-12-22	102.5000	103.7000	98.0550	98.4000	-4.503%	94,760	+0.386%
2025-12-19	105.4500	105.4500	99.9000	103.0400	-2.820%	175,377	-4.134%
2025-12-18	108.0000	110.1700	105.7700	106.0300	-1.073%	75,790	-6.838%
2025-12-17	106.3900	109.6900	104.8400	107.1800	-1.144%	95,683	-7.837%
2025-12-16	107.1800	110.9000	107.1800	108.4200	+0.463%	150,700	-8.891%
2025-12-15	107.8500	110.7500	107.8500	107.9200	+0.926%	111,952	-8.469%
2025-12-12	105.5200	108.3050	104.4450	106.9300	+0.830%	123,546	-7.622%
2025-12-11	101.3900	106.0700	101.0400	106.0500	+5.449%	163,994	-6.855%
2025-12-10	99.6900	104.0000	99.1500	100.5700	+0.954%	167,959	-1.780%
2025-12-09	96.0000	100.2800	96.0000	99.6200	+3.469%	111,293	-0.843%
2025-12-08	105.8500	105.8500	95.9700	96.2800	-7.119%	204,140	+2.597%
2025-12-05	103.1400	107.1250	101.7200	103.6600	-0.154%	129,831	-4.708%
2025-12-04	123.0200	125.4500	102.8300	103.8200	-22.511%	294,936	-4.855%
2025-12-03	129.2300	135.8400	129.2300	133.9800	+3.475%	97,905	-26.273%
2025-12-02	129.7900	132.2500	126.5000	129.4800	+0.108%	99,263	-23.710%
2025-12-01	129.6000	133.2150	128.8200	129.3400	-1.702%	106,871	-23.628%
2025-11-28	132.8300	132.8300	129.1300	131.5800	-1.201%	50,322	-24.928%
2025-11-26	129.7900	135.3850	128.9750	133.1800	+2.093%	76,844	-25.830%
2025-11-25	121.2200	130.5500	121.0900	130.4500	+9.420%	106,699	-24.278%
2025-11-24	119.3800	121.7100	117.0201	119.2200	-1.283%	130,350	-17.145%
2025-11-21	109.2300	121.2900	108.9900	120.7700	+12.084%	145,088	-18.208%
2025-11-20	109.8400	113.8200	106.7600	107.7500	-1.947%	125,616	-8.325%
2025-11-19	112.2100	112.2100	108.4300	109.8900	-0.884%	80,128	-10.110%
2025-11-18	109.4300	112.9250	108.0000	110.8700	-0.315%	147,561	-10.905%
2025-11-17	120.6400	120.6400	111.1000	111.2200	-7.808%	142,561	-11.185%
2025-11-14	119.9300	122.9900	118.0000	120.6400	+0.584%	98,169	-18.120%
2025-11-13	123.8100	125.8900	118.7550	119.9400	-3.840%	104,977	-17.642%
2025-11-12	124.8000	127.8000	121.8200	124.7300	+0.136%	137,137	-20.805%
2025-11-11	122.4800	124.7500	121.7500	124.5600	+1.840%	127,343	-20.697%
2025-11-10	122.3500	123.2400	119.1901	122.3100	+0.509%	127,614	-19.238%
2025-11-07	119.9500	122.3700	119.5100	121.6900	+1.198%	128,415	-18.827%
2025-11-06	123.9600	124.5000	120.0000	120.2500	-2.307%	114,979	-17.854%
2025-11-05	125.4200	126.1000	121.0600	123.0900	-0.162%	107,210	-19.750%
2025-11-04	121.2500	124.7500	119.6000	123.2900	+0.785%	120,092	-19.880%
2025-11-03	120.1600	122.8100	118.0000	122.3300	+1.747%	149,305	-19.251%
2025-10-31	121.1000	122.6900	117.8600	120.2300	-1.644%	204,752	-17.841%
2025-10-30	124.5000	127.5705	121.1250	122.2400	-3.023%	93,607	-19.192%
2025-10-29	130.3800	135.0300	124.8800	126.0500	-4.681%	102,025	-21.634%
2025-10-28	129.9000	136.4000	129.0000	132.2400	-0.542%	101,963	-25.302%
2025-10-27	133.8300	135.7100	132.9600	132.9600	-0.203%	66,961	-25.707%
2025-10-24	135.3900	136.1800	131.7500	133.2300	+0.581%	45,930	-25.858%
2025-10-23	129.2200	133.8600	128.0000	132.4600	+3.130%	48,004	-25.427%
2025-10-22	129.2400	130.9400	127.0600	128.4400	-2.014%	82,870	-23.092%
2025-10-21	125.7900	132.0000	125.7900	131.0800	+2.583%	50,641	-24.641%
2025-10-20	126.9600	128.9100	125.4400	127.7800	+1.405%	45,483	-22.695%
2025-10-17	124.0900	126.9700	123.3000	126.0100	+0.695%	99,099	-21.609%
2025-10-16	126.9600	127.3700	121.4200	125.1400	-0.879%	92,648	-21.064%
2025-10-15	127.3600	129.9900	125.1000	126.2500	-0.677%	95,559	-21.758%
2025-10-14	118.4800	127.8500	116.7000	127.1100	+6.253%	106,746	-22.288%
2025-10-13	120.5000	121.0900	117.1500	119.6300	+0.826%	93,407	-17.429%
2025-10-10	123.9600	124.0500	118.0201	118.6500	-2.802%	90,052	-16.747%
2025-10-09	123.5000	123.5000	119.0000	122.0700	-1.190%	93,798	-19.079%
2025-10-08	121.9300	124.0800	118.4200	123.5400	+1.948%	91,798	-20.042%
2025-10-07	123.2200	124.7700	119.5100	121.1800	-2.353%	105,716	-18.485%
2025-10-06	131.3700	131.6000	122.7100	124.1000	-5.412%	125,624	-20.403%
2025-10-03	130.5500	134.8200	128.4500	131.2000	+2.093%	75,462	-24.710%
2025-10-02	130.4600	130.6700	127.1500	128.5100	-2.155%	53,660	-23.134%
2025-10-01	129.2900	133.0000	127.9800	131.3400	+2.218%	63,111	-24.791%
2025-09-30	130.6300	132.0200	126.7484	128.4900	-2.408%	80,152	-23.122%
2025-09-29	130.4700	132.2199	127.6500	131.6600	+1.005%	90,391	-24.973%
2025-09-26	130.3900	132.2400	128.8900	130.3500	+0.408%	84,576	-24.219%
2025-09-25	133.0700	136.0000	129.2200	129.8200	-4.396%	98,542	-23.910%
2025-09-24	134.9900	140.5500	133.3700	135.7900	+0.258%	95,271	-27.255%
2025-09-23	135.7300	138.2900	133.7500	135.4400	+0.475%	114,854	-27.067%
2025-09-22	142.0000	142.4600	134.0001	134.8000	-6.363%	126,920	-26.721%
2025-09-19	147.7300	149.5000	142.7400	143.9600	-3.751%	213,838	-31.384%
2025-09-18	148.8900	150.9000	146.3116	149.5700	+0.938%	123,871	-33.957%
2025-09-17	152.9500	162.0550	146.4500	148.1800	-1.483%	115,437	-33.338%
2025-09-16	150.8700	151.7700	146.6000	150.4100	+0.447%	95,627	-34.326%
2025-09-15	153.7600	155.1700	146.1450	149.7400	-1.396%	94,795	-34.032%
2025-09-12	153.4700	154.3800	148.6900	151.8600	-2.473%	126,757	-34.953%
2025-09-11	149.0600	156.0128	148.0425	155.7100	+5.616%	104,137	-36.562%
2025-09-10	148.9200	149.5600	145.1000	147.4300	+0.129%	66,353	-32.999%
2025-09-09	152.4900	152.4900	145.9900	147.2400	-4.209%	71,478	-32.912%
2025-09-08	154.6700	154.6700	150.3500	153.7100	-0.298%	73,399	-35.736%
2025-09-05	151.7500	156.4500	150.0500	154.1700	+3.560%	86,210	-35.928%
2025-09-04	140.4100	150.2500	140.1100	148.8700	+7.101%	125,573	-33.647%
2025-09-03	136.4600	139.8850	135.9000	139.0000	+2.033%	70,913	-28.935%
2025-09-02	136.3500	139.1100	135.4500	136.2300	-2.942%	61,047	-27.490%
2025-08-29	138.6000	140.3600	136.6756	140.3600	+0.783%	76,232	-29.624%
2025-08-28	141.5200	141.5200	137.0000	139.2700	-0.329%	46,206	-29.073%
2025-08-27	138.7900	141.5800	138.2500	139.7300	-0.894%	51,292	-29.307%
2025-08-26	141.1200	143.4621	139.6100	140.9900	-1.080%	69,328	-29.938%
2025-08-25	143.7300	145.3550	141.2450	142.5300	-2.564%	98,916	-30.695%
2025-08-22	134.3500	148.5400	132.9800	146.2800	+10.986%	255,638	-32.472%
2025-08-21	151.9400	155.0000	125.4501	131.8000	-11.514%	274,764	-25.053%
2025-08-20	154.4300	156.0000	147.5700	148.9500	-4.126%	109,708	-33.682%
2025-08-19	155.2000	160.0450	154.2400	155.3600	+1.344%	107,970	-36.419%
2025-08-18	156.6700	158.7400	149.6000	153.3000	-1.724%	95,263	-35.564%
2025-08-15	159.0700	159.0700	151.6801	155.9900	-0.109%	95,984	-36.675%
2025-08-14	150.7100	156.3550	148.1901	156.1600	+0.690%	120,250	-36.744%
2025-08-13	146.7300	156.6100	145.1300	155.0900	+6.059%	162,430	-36.308%
2025-08-12	135.9800	147.4400	132.9900	146.2300	+8.826%	162,046	-32.449%
2025-08-11	134.9300	136.2750	129.3300	134.3700	+0.856%	146,007	-26.487%
2025-08-08	129.5600	134.2800	127.6300	133.2300	+0.794%	79,710	-25.858%
2025-08-07	133.8700	136.4900	131.2500	132.1800	+0.540%	97,526	-25.269%
2025-08-06	134.0000	135.6900	131.4700	131.4700	-1.961%	90,624	-24.865%
2025-08-05	133.4900	137.7900	133.0787	134.1000	+0.382%	130,700	-26.339%
2025-08-04	123.9600	133.9300	123.2000	133.5900	+7.743%	120,191	-26.057%
2025-08-01	119.1700	125.9500	118.0360	123.9900	+3.783%	183,225	-20.332%
2025-07-31	117.9500	121.0600	117.9500	119.4700	-0.259%	99,528	-17.318%
2025-07-30	120.8900	125.4300	118.3500	119.7800	-1.537%	97,935	-17.532%
2025-07-29	122.6800	123.4700	121.4000	121.6500	-0.205%	59,623	-18.800%
2025-07-28	120.7100	123.3000	115.9100	121.9000	+1.541%	65,601	-18.966%
2025-07-25	119.8100	120.2000	115.5500	120.0500	+0.933%	57,950	-17.718%
2025-07-24	123.8800	124.2050	117.6698	118.9400	-5.588%	96,575	-16.950%
2025-07-23	124.4200	125.9999	120.0150	125.9800	+3.389%	120,932	-21.591%
2025-07-22	111.2500	123.4100	111.2500	121.8500	+13.233%	183,187	-18.933%
2025-07-21	108.9100	111.1500	107.6047	107.6100	+0.439%	99,321	-8.206%
2025-07-18	109.4600	109.6633	105.3278	107.1400	-2.119%	123,038	-7.803%
2025-07-17	110.4900	112.0100	108.8800	109.4600	+0.440%	95,474	-9.757%
2025-07-16	108.8900	111.5600	105.0000	108.9800	+0.954%	150,932	-9.360%
2025-07-15	117.8800	118.5900	107.9300	107.9500	-7.759%	258,557	-8.495%
2025-07-14	117.7600	119.8050	113.7150	117.0300	-1.944%	369,910	-15.594%
2025-07-11	119.0000	120.8900	117.5400	119.3500	-2.044%	183,580	-17.235%
2025-07-10	117.9600	125.5950	115.9300	121.8400	+3.289%	317,704	-18.926%
2025-07-09	113.6000	119.9000	113.6000	117.9600	+4.788%	205,279	-16.260%
2025-07-08	111.5800	114.7450	109.2850	112.5700	+2.569%	243,198	-12.250%
2025-07-07	112.7600	114.5300	108.6300	109.7500	-3.159%	296,695	-9.995%
2025-07-03	117.5500	117.5500	111.8400	113.3300	-3.475%	223,348	-12.839%
2025-07-02	114.7400	119.9000	112.6200	117.4100	+2.838%	379,358	-15.867%
2025-07-01	103.1400	119.3500	101.9251	114.1700	+9.201%	266,943	-13.480%
2025-06-30	107.4300	107.9900	104.5500	104.5500	-2.308%	222,987	-5.519%
2025-06-27	103.8600	111.6700	103.2000	107.0200	+3.762%	313,714	-7.699%
2025-06-26	101.5600	103.2200	99.5000	103.1400	+1.636%	294,853	-4.227%
2025-06-25	103.1600	105.0000	99.2100	101.4800	-2.244%	387,673	-2.661%
2025-06-24	103.5400	107.1291	102.0250	103.8100	+0.426%	277,921	-4.845%
2025-06-23	94.2300	103.6600	93.1000	103.3700	+8.502%	247,612	-4.440%
2025-06-20	92.2900	96.3600	90.7900	95.2700	+4.132%	340,805	+3.684%
2025-06-18	93.2500	98.2600	90.8400	91.4900	-2.939%	321,235	+7.968%
2025-06-17	97.5700	99.5300	93.0450	94.2600	-3.501%	273,564	+4.795%
2025-06-16	93.9100	98.5100	92.2950	97.6800	+4.863%	239,150	+1.126%
2025-06-13	97.6300	98.5000	91.8500	93.1500	-6.420%	95,666	+6.044%
2025-06-12	97.0300	100.3800	95.0400	99.5400	+1.862%	112,780	-0.764%
2025-06-11	106.9700	107.1500	97.6900	97.7200	-7.427%	149,142	+1.085%
2025-06-10	99.7100	106.2200	98.9100	105.5600	+7.780%	279,950	-6.423%
2025-06-09	96.0900	98.8100	95.1900	97.9400	+4.180%	142,460	+0.858%
2025-06-06	96.9600	96.9900	93.4750	94.0100	-2.165%	88,466	+5.074%
2025-06-05	95.1700	99.1400	94.5000	96.0900	+0.271%	132,011	+2.799%
2025-06-04	90.7700	96.4750	90.1800	95.8300	+4.698%	78,041	+3.078%
2025-06-03	87.7000	91.8250	87.7000	91.5300	+4.059%	75,756	+7.921%
2025-06-02	89.2000	89.9000	85.6900	87.9600	-2.570%	63,803	+12.301%
2025-05-30	90.8800	92.4093	89.7100	90.2800	-1.247%	72,924	+9.415%
2025-05-29	92.5500	93.0900	89.4450	91.4200	-0.555%	62,659	+8.051%
2025-05-28	97.2000	97.2000	90.7500	91.9300	-5.655%	64,507	+7.451%
2025-05-27	92.7000	97.5600	90.9500	97.4400	+7.183%	78,565	+1.375%
2025-05-23	86.5800	90.9700	86.5800	90.9100	+3.436%	74,239	+8.657%
2025-05-22	88.9500	89.5900	86.3650	87.8900	-1.601%	99,467	+12.390%
2025-05-21	96.7750	100.3100	89.2900	89.3200	-7.084%	160,733	+10.591%
2025-05-20	106.6500	112.3215	95.5000	96.1300	-12.490%	139,298	+2.757%
2025-05-19	108.0200	110.5500	106.3960	109.8500	-1.489%	87,762	-10.077%
2025-05-16	108.3100	111.5400	107.0700	111.5100	+3.174%	50,284	-11.416%
2025-05-15	107.4800	108.1600	103.2600	108.0800	+1.217%	32,463	-8.605%
2025-05-14	111.4100	111.9900	106.0500	106.7800	-5.017%	52,294	-7.492%
2025-05-13	110.1600	115.0000	109.2600	112.4200	+4.083%	54,030	-12.133%
2025-05-12	107.0600	111.2950	105.0000	108.0100	+6.382%	58,844	-8.546%
2025-05-09	101.7500	102.4900	100.0000	101.5300	-0.908%	38,321	-2.709%
2025-05-08	100.6200	103.1950	100.6200	102.4600	+2.965%	40,562	-3.592%
2025-05-07	98.1600	100.2700	97.8000	99.5100	+1.468%	45,072	-0.734%
2025-05-06	100.6100	101.8600	98.0700	98.0700	-3.607%	43,635	+0.724%
2025-05-05	101.6300	104.4200	99.3600	101.7400	-0.954%	48,282	-2.909%
2025-05-02	98.4000	105.0117	97.0600	102.7200	+6.512%	54,721	-3.836%
2025-05-01	96.9000	99.1920	93.7500	96.4400	-0.372%	48,070	+2.426%
2025-04-30	94.5000	96.8000	92.5100	96.8000	+0.269%	90,402	+2.045%
2025-04-29	97.0000	97.4850	94.6000	96.5400	-0.863%	37,415	+2.320%
2025-04-28	96.9600	99.2900	95.4601	97.3800	+0.371%	42,314	+1.438%
2025-04-25	97.8000	98.0900	94.9000	97.0200	-1.722%	41,717	+1.814%
2025-04-24	96.2500	99.8100	95.0400	98.7200	+1.857%	64,506	+0.061%
2025-04-23	103.0000	105.0000	96.6000	96.9200	-2.121%	53,988	+1.919%
2025-04-22	94.1000	99.2700	92.9700	99.0200	+7.924%	92,423	-0.242%
2025-04-21	93.5600	94.1000	90.9500	91.7500	-4.077%	62,830	+7.662%
2025-04-17	91.0500	96.7050	91.0500	95.6500	+4.410%	88,525	+3.272%
2025-04-16	94.8300	96.8050	89.5100	91.6100	-4.264%	62,713	+7.827%
2025-04-15	93.5700	97.1000	92.9700	95.6900	+1.560%	93,940	+3.229%
2025-04-14	94.1400	95.6699	90.5200	94.2200	+4.770%	102,719	+4.840%
2025-04-11	88.6200	89.9300	83.5650	89.9300	-0.222%	111,940	+9.841%
2025-04-10	93.7600	93.7600	86.0200	90.1300	-6.124%	100,760	+9.597%
2025-04-09	85.6900	98.7500	81.1500	96.0100	+8.682%	126,814	+2.885%
2025-04-08	100.4900	102.6600	86.7200	88.3400	-7.970%	103,134	+11.818%
2025-04-07	97.9900	108.3900	94.2500	95.9900	-8.029%	126,717	+2.907%
2025-04-04	90.1000	105.0000	88.2000	104.3700	+10.597%	228,542	-5.356%
2025-04-03	100.6600	101.6200	93.9050	94.3700	-11.415%	120,977	+4.673%
2025-04-02	102.4900	106.6300	101.9200	106.5300	+1.835%	49,354	-7.275%
2025-04-01	105.2800	106.8000	103.5300	104.6100	-0.096%	63,153	-5.573%
2025-03-31	102.4200	106.0000	100.8800	104.7100	+0.374%	81,530	-5.663%
2025-03-28	106.6700	108.0350	102.5916	104.3200	-2.614%	65,045	-5.311%
2025-03-27	106.1900	107.6200	105.4800	107.1200	+0.686%	34,567	-7.786%
2025-03-26	108.6100	109.8800	104.9400	106.3900	-2.377%	44,277	-7.153%
2025-03-25	111.8500	112.4600	108.3200	108.9800	-3.787%	50,790	-9.360%
2025-03-24	108.7100	113.5000	108.7100	113.2700	+6.138%	56,155	-12.792%
2025-03-21	107.5300	109.0300	104.2300	106.7200	-4.072%	170,765	-7.440%
2025-03-20	110.6800	114.9000	110.6280	111.2500	-0.430%	55,441	-11.209%
2025-03-19	109.9000	112.4550	107.8900	111.7300	+2.589%	38,519	-11.590%
2025-03-18	109.7000	111.4000	108.4000	108.9100	-0.765%	49,609	-9.301%
2025-03-17	109.5600	110.0000	106.9800	109.7500	+1.404%	53,531	-9.995%
2025-03-14	102.6300	108.2300	100.5400	108.2300	+6.652%	79,143	-8.731%
2025-03-13	104.0500	105.5000	100.2600	101.4800	-1.980%	70,571	-2.661%
2025-03-12	106.1800	108.5900	101.8500	103.5300	-0.928%	60,611	-4.588%
2025-03-11	107.7800	110.6200	102.2850	104.5000	-3.509%	69,240	-5.474%
2025-03-10	107.7500	111.0000	105.8900	108.3000	-0.276%	117,233	-8.790%
2025-03-07	105.5000	110.3200	104.0000	108.6000	+3.360%	112,878	-9.042%
2025-03-06	102.0000	106.9000	101.9500	105.0700	+1.507%	81,317	-5.986%
2025-03-05	100.8300	103.8400	100.8300	103.5100	+2.546%	83,145	-4.570%
2025-03-04	96.4200	102.8800	95.2650	100.9400	+3.613%	112,614	-2.140%
2025-03-03	103.9300	105.1140	97.2800	97.4200	-4.218%	101,471	+1.396%
2025-02-28	100.6400	104.3700	100.5000	101.7100	+0.464%	80,038	-2.881%
2025-02-27	103.0000	105.1800	101.1900	101.2400	-2.344%	86,952	-2.430%
2025-02-26	107.3000	108.8000	103.4000	103.6700	-2.336%	105,354	-4.717%
2025-02-25	106.1100	109.5000	105.7600	106.1500	-0.338%	148,802	-6.943%
2025-02-24	116.9900	119.3300	106.3500	106.5100	-12.388%	236,348	-7.258%
2025-02-21	129.3500	131.0900	120.0000	121.5700	-4.245%	75,152	-18.746%
2025-02-20	127.8800	127.8800	124.8500	126.9600	-0.595%	48,816	-22.196%
2025-02-19	126.4800	128.2700	125.1101	127.7200	-1.746%	78,629	-22.659%
2025-02-18	134.7100	135.7400	126.1300	129.9900	-4.257%	75,902	-24.010%
2025-02-14	135.1600	138.5000	133.9677	135.7700	+1.321%	49,161	-27.245%
2025-02-13	132.1400	134.0000	130.1700	134.0000	+3.085%	43,164	-26.284%
2025-02-12	125.8700	130.1100	125.2500	129.9900	-1.939%	76,966	-24.010%
2025-02-11	130.2800	133.9300	129.8900	132.5600	+0.898%	36,917	-25.483%
2025-02-10	128.8600	131.4600	128.8600	131.3800	+2.866%	41,245	-24.814%
2025-02-07	133.2400	133.2400	126.7400	127.7200	-4.829%	67,823	-22.659%
2025-02-06	132.6100	135.8924	131.5250	134.2000	+1.836%	66,235	-26.393%
2025-02-05	133.3900	134.0250	129.1000	131.7800	+0.511%	65,991	-25.042%
2025-02-04	127.0400	131.1600	126.5300	131.1100	+2.438%	56,214	-24.659%
2025-02-03	129.0500	131.4800	124.0001	127.9900	-3.324%	60,768	-22.822%
2025-01-31	136.8500	137.0000	130.1821	132.3900	-4.273%	83,414	-25.387%
2025-01-30	134.5600	140.6000	133.3720	138.3000	+3.891%	49,229	-28.576%
2025-01-29	135.9100	139.2773	131.6050	133.1200	-2.797%	61,113	-25.796%
2025-01-28	140.3600	140.4000	135.9233	136.9500	-2.982%	69,993	-27.871%
2025-01-27	135.6900	144.9691	135.6900	141.1600	+4.354%	74,442	-30.023%
2025-01-24	137.8300	141.1200	134.1700	135.2700	-2.676%	45,199	-26.976%
2025-01-23	139.1500	141.1800	136.1471	138.9900	-0.508%	73,582	-28.930%
2025-01-22	137.4300	139.9250	135.5100	139.7000	+1.497%	43,067	-29.291%
2025-01-21	141.9300	142.2500	135.8400	137.6400	-1.206%	72,021	-28.233%
2025-01-17	143.5200	146.9250	137.3250	139.3200	-0.882%	69,846	-29.098%
2025-01-16	139.6200	142.7699	137.1001	140.5600	-0.270%	56,047	-29.724%
2025-01-15	142.0200	142.0200	137.0250	140.9400	+6.002%	81,347	-29.913%
2025-01-14	124.4000	134.2999	123.9700	132.9600	+11.217%	120,998	-25.707%
2025-01-13	117.5100	120.9700	115.9000	119.5500	+1.641%	72,260	-17.373%
2025-01-10	120.7900	122.6900	117.6200	117.6200	-4.907%	78,683	-16.018%
2025-01-08	124.1100	125.1050	120.5100	123.6900	-1.763%	67,382	-20.139%
2025-01-07	127.0200	128.8050	124.0200	125.9100	-0.874%	107,307	-21.547%
2025-01-06	131.2200	132.1600	126.9700	127.0200	-2.112%	74,182	-22.233%
2025-01-03	129.2700	132.0100	128.6800	129.7600	+1.343%	55,482	-23.875%
2025-01-02	135.9800	135.9800	125.3800	128.0400	-4.319%	90,836	-22.852%
2024-12-31	135.2500	136.6700	132.1550	133.8200	-0.097%	59,764	-26.184%
2024-12-30	133.4300	133.9800	127.8300	133.9500	+0.510%	97,460	-26.256%
2024-12-27	133.7900	135.8439	131.6500	133.2700	-0.937%	66,004	-25.880%
2024-12-26	134.1100	136.6100	134.1000	134.5300	-1.313%	45,765	-26.574%
2024-12-24	134.8100	136.9500	134.0100	136.3200	+0.679%	26,286	-27.538%
2024-12-23	134.2600	135.9050	131.4350	135.4000	+0.415%	69,680	-27.046%
2024-12-20	130.7600	138.1700	130.0400	134.8400	+1.666%	236,620	-26.743%
2024-12-19	129.7200	137.9300	129.0600	132.6300	-0.316%	178,678	-25.522%
2024-12-18	144.9400	148.2544	132.3800	133.0500	-7.308%	110,491	-25.757%
2024-12-17	146.5000	147.0100	140.2098	143.5400	-2.486%	126,755	-31.183%
2024-12-16	153.5900	154.0000	146.2000	147.2000	-6.158%	176,263	-32.894%
2024-12-13	163.6300	165.1200	155.4250	156.8600	-4.650%	93,546	-37.027%
2024-12-12	164.2100	168.5750	162.9000	164.5100	+0.440%	76,520	-39.955%
2024-12-11	171.0700	171.0700	163.4900	163.7900	-2.215%	126,808	-39.691%
2024-12-10	166.2400	171.1900	165.0000	167.5000	-1.320%	80,039	-41.027%
2024-12-09	170.0600	172.5360	167.6400	169.7400	-0.118%	80,400	-41.805%
2024-12-06	181.9100	181.9100	162.1900	169.9400	-4.146%	170,716	-41.874%
2024-12-05	195.6600	202.0000	174.3475	177.2900	-6.670%	131,373	-44.283%
2024-12-04	196.0600	196.0600	186.5000	189.9600	-3.446%	96,731	-48.000%
2024-12-03	194.8200	200.9800	188.4200	196.7400	+1.074%	55,427	-49.792%
2024-12-02	195.5100	200.5400	192.4150	194.6500	-0.997%	64,960	-49.253%
2024-11-29	194.6700	197.4500	193.4500	196.6100	+3.197%	36,487	-49.758%
2024-11-27	196.4100	198.6700	190.5050	190.5200	-1.357%	82,360	-48.152%
2024-11-26	193.0400	196.5000	191.0000	193.1400	-1.560%	64,185	-48.856%
2024-11-25	184.1300	201.8050	184.1300	196.2000	+7.956%	106,902	-49.653%
2024-11-22	176.9100	183.1400	175.6200	181.7400	+3.626%	75,715	-45.648%
2024-11-21	172.8700	184.1000	172.8700	175.3800	+1.995%	89,613	-43.677%
2024-11-20	170.9000	175.7600	170.9000	171.9500	-0.209%	34,520	-42.553%
2024-11-19	166.9000	172.7600	164.7000	172.3100	+3.858%	51,100	-42.673%
2024-11-18	166.1100	170.8000	165.3400	165.9100	-1.209%	38,598	-40.462%
2024-11-15	169.1100	171.4400	167.9200	167.9400	-0.715%	42,193	-41.181%
2024-11-14	171.3400	177.2550	168.0050	169.1500	+0.481%	65,019	-41.602%
2024-11-13	176.2700	179.4300	166.4100	168.3400	-2.162%	139,538	-41.321%
2024-11-12	181.7800	185.2100	171.4000	172.0600	-5.886%	62,019	-42.590%
2024-11-11	187.3100	188.6000	180.8700	182.8200	-0.224%	63,581	-45.969%
2024-11-08	179.3300	184.9179	176.6000	183.2300	+1.789%	61,165	-46.090%
2024-11-07	180.8000	190.0000	179.5800	180.0100	-1.607%	70,586	-45.125%
2024-11-06	182.6500	188.0000	175.1901	182.9500	-1.268%	94,138	-46.007%
2024-11-05	178.9500	185.5800	178.9500	185.3000	+2.824%	43,808	-46.692%
2024-11-04	177.0000	188.0500	177.0000	180.2100	+1.814%	48,699	-45.186%
2024-11-01	180.8800	187.9899	176.4000	177.0000	+0.545%	66,385	-44.192%
2024-10-31	179.0000	181.6200	174.1250	176.0400	-2.660%	63,861	-43.888%
2024-10-30	172.2400	181.9000	172.2400	180.8500	+3.113%	61,038	-45.380%
2024-10-29	170.0000	175.5600	164.5800	175.3900	-0.448%	88,878	-43.680%
2024-10-28	176.4700	181.2426	174.6200	176.1800	+1.201%	62,936	-43.932%
2024-10-25	175.9900	178.1617	172.8450	174.0900	+0.323%	55,926	-43.259%
2024-10-24	178.0000	183.2935	171.5000	173.5300	-1.627%	80,839	-43.076%
2024-10-23	176.0500	181.0000	174.0701	176.4000	-1.221%	61,061	-44.002%
2024-10-22	188.3400	188.3400	178.1500	178.5800	-5.668%	111,840	-44.686%
2024-10-21	207.4900	208.0300	188.4600	189.3100	-8.209%	90,685	-47.821%
2024-10-18	196.7400	209.0350	196.7400	206.2400	+3.063%	57,612	-52.104%
2024-10-17	209.5400	212.7700	198.2300	200.1100	-4.814%	70,778	-50.637%
2024-10-16	201.1100	210.3200	200.4000	210.2300	+6.966%	78,580	-53.013%
2024-10-15	196.4600	200.7700	195.0750	196.5400	+0.173%	43,835	-49.741%
2024-10-14	188.0100	197.3400	188.0100	196.2000	+3.568%	44,981	-49.653%
2024-10-11	188.3600	191.3800	187.8737	189.4400	+0.557%	46,106	-47.857%
2024-10-10	191.3200	194.1900	188.3000	188.3900	-3.310%	67,822	-47.566%
2024-10-09	191.9200	196.8471	190.5900	194.8400	+0.959%	61,788	-49.302%
2024-10-08	195.5200	197.8000	192.5600	192.9900	-2.026%	58,016	-48.816%
2024-10-07	195.0900	198.0450	193.7923	196.9800	-0.455%	53,593	-49.853%
2024-10-04	202.1600	202.1600	188.7500	197.8800	-0.593%	60,680	-50.081%
2024-10-03	198.9900	199.9900	196.1300	199.0600	-0.196%	40,566	-50.377%
2024-10-02	200.4900	202.0523	197.0000	199.4500	-2.278%	33,248	-50.474%
2024-10-01	204.7200	204.9000	200.0000	204.1000	-0.132%	49,747	-51.602%
2024-09-30	205.3900	206.3600	201.5500	204.3700	-0.936%	59,777	-51.666%
2024-09-27	204.0500	208.5600	200.5000	206.3000	+2.555%	47,391	-52.118%
2024-09-26	207.0000	210.2500	200.6100	201.1600	-0.696%	56,358	-50.895%
2024-09-25	213.2100	213.5299	201.8000	202.5700	-5.965%	108,286	-51.237%
2024-09-24	218.2200	219.0000	212.7200	215.4200	-1.792%	52,409	-54.145%
2024-09-23	218.2100	220.2300	215.7400	219.3500	+2.061%	46,294	-54.967%
2024-09-20	218.7100	221.5850	213.6101	214.9200	-4.212%	161,981	-54.039%
2024-09-19	232.0000	232.0000	223.4250	224.3700	+0.407%	56,610	-55.975%
2024-09-18	224.7200	233.1499	219.1900	223.4600	-0.574%	66,947	-55.795%
2024-09-17	218.8900	226.6850	216.7700	224.7500	+4.744%	114,419	-56.049%
2024-09-16	216.6800	219.9499	211.8777	214.5700	+0.313%	83,314	-53.964%
2024-09-13	204.6100	215.9500	204.6100	213.9000	+7.856%	88,694	-53.820%
2024-09-12	196.2000	204.2700	196.2000	198.3200	+2.369%	72,026	-50.192%
2024-09-11	189.5000	196.0850	185.8993	193.7300	+0.964%	67,746	-49.012%
2024-09-10	189.5000	193.0500	187.3900	191.8800	+1.513%	42,071	-48.520%
2024-09-09	193.7600	199.4350	189.0200	189.0200	-1.752%	71,211	-47.741%
2024-09-06	192.7700	201.9500	192.3900	192.3900	+0.643%	93,684	-48.656%
2024-09-05	190.4900	195.3200	186.4000	191.1600	+0.786%	88,091	-48.326%
2024-09-04	195.1900	198.5300	188.0601	189.6700	-4.540%	88,914	-47.920%
2024-09-03	212.7300	217.9400	195.7350	198.6900	-8.112%	112,240	-50.284%
2024-08-30	220.3300	222.3100	214.8500	216.2300	-0.812%	55,325	-54.317%
2024-08-29	216.9100	222.0700	213.4282	218.0000	+1.278%	85,579	-54.688%
2024-08-28	218.1300	220.5400	209.6100	215.2500	-2.725%	99,074	-54.109%
2024-08-27	224.6000	226.1900	220.7350	221.2800	-3.485%	58,260	-55.360%
2024-08-26	230.2800	236.5300	227.4750	229.2700	+0.363%	64,352	-56.915%
2024-08-23	234.1800	238.0000	225.5200	228.4400	-4.138%	163,301	-56.759%
2024-08-22	212.6700	240.3400	208.3300	238.3000	+14.788%	211,346	-58.548%
2024-08-21	202.6700	210.2000	202.6700	207.6000	+4.474%	109,919	-52.418%
2024-08-20	197.3800	204.5400	193.0000	198.7100	+1.012%	65,933	-50.289%
2024-08-19	195.0300	197.9500	192.9700	196.7200	+1.859%	26,370	-49.786%
2024-08-16	194.3900	199.7300	191.9000	193.1300	-1.025%	59,282	-48.853%
2024-08-15	194.0000	196.5100	188.5800	195.1300	+5.095%	83,488	-49.377%
2024-08-14	185.9500	187.7300	181.5000	185.6700	+0.216%	67,436	-46.798%
2024-08-13	183.3200	188.3100	182.4900	185.2700	+3.191%	42,890	-46.683%
2024-08-12	180.3900	182.0000	176.4000	179.5400	-0.834%	36,420	-44.982%
2024-08-09	178.0000	182.8236	177.9900	181.0500	+1.776%	31,229	-45.440%
2024-08-08	175.4300	179.2400	173.2900	177.8900	+4.249%	33,669	-44.471%
2024-08-07	181.7900	182.9250	168.7801	170.6400	-3.501%	99,743	-42.112%
2024-08-06	176.7000	186.7899	175.0000	176.8300	+1.388%	77,862	-44.138%
2024-08-05	174.5400	181.5199	170.0100	174.4100	-6.211%	68,011	-43.363%
2024-08-02	187.6600	193.9733	182.5565	185.9600	-6.195%	81,724	-46.881%
2024-08-01	211.2500	212.0000	193.0200	198.2400	-5.551%	91,736	-50.172%
2024-07-31	212.6000	218.0000	207.9501	209.8900	-0.152%	74,165	-52.937%
2024-07-30	209.0000	212.9700	205.2701	210.2100	+1.218%	60,366	-53.009%
2024-07-29	216.5800	216.9300	203.0000	207.6800	-3.861%	120,208	-52.436%
2024-07-26	207.5000	224.5200	207.3100	216.0200	+5.845%	99,481	-54.273%
2024-07-25	190.6600	208.2200	190.0900	204.0900	+7.399%	94,606	-51.600%
2024-07-24	194.7000	197.5500	189.1800	190.0300	-3.435%	58,706	-48.019%
2024-07-23	188.1000	199.5000	184.0710	196.7900	+3.199%	74,033	-49.804%
2024-07-22	181.2900	193.6050	179.4100	190.6900	+5.558%	84,293	-48.199%
2024-07-19	176.8300	183.3400	174.6900	180.6500	+1.746%	43,266	-45.320%
2024-07-18	184.8500	192.3796	175.8000	177.5500	-2.978%	164,414	-44.365%