HOV
Hovnanian Enterprises, Inc. Class A
stockNYSE
Market OpenOct 13, 2026 1:55:20 PM EDT
103.89USD+0.314%(+0.33)41,205
HOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 105.46 | 105.61 | 103.57 | 103.89 | +0.319% | 41,205 | 0.000% |
| 2026-10-12 | 104.58 | 105.48 | 103.18 | 103.56 | -2.117% | 104,531 | +0.319% |
| 2026-10-09 | 109.56 | 109.56 | 105.35 | 105.80 | -3.818% | 97,211 | -1.805% |
| 2026-10-08 | 109.89 | 111.81 | 108.09 | 110.00 | -1.132% | 194,841 | -5.555% |
| 2026-10-07 | 111.50 | 112.00 | 109.33 | 111.26 | -2.898% | 111,372 | -6.624% |
| 2026-10-06 | 114.26 | 116.49 | 113.00 | 114.58 | +2.588% | 89,297 | -9.330% |
| 2026-10-05 | 115.20 | 115.20 | 111.01 | 111.69 | -3.881% | 88,257 | -6.984% |
| 2026-10-02 | 120.31 | 120.79 | 114.05 | 116.20 | +1.035% | 135,534 | -10.594% |
| 2026-10-01 | 109.68 | 115.23 | 107.11 | 115.01 | +3.454% | 116,252 | -9.669% |
| 2026-09-30 | 114.16 | 114.16 | 110.60 | 111.17 | -0.909% | 68,277 | -6.549% |
| 2026-09-29 | 114.35 | 114.35 | 110.99 | 112.19 | -1.137% | 76,507 | -7.398% |
| 2026-09-28 | 112.76 | 116.18 | 112.76 | 113.48 | -1.450% | 93,020 | -8.451% |
| 2026-09-25 | 114.63 | 116.31 | 112.92 | 115.15 | +1.957% | 91,604 | -9.779% |
| 2026-09-24 | 116.00 | 116.08 | 112.83 | 112.94 | -1.996% | 76,936 | -8.013% |
| 2026-09-23 | 117.70 | 119.00 | 114.58 | 115.24 | -3.127% | 126,839 | -9.849% |
| 2026-09-22 | 118.79 | 120.30 | 116.99 | 118.96 | +3.210% | 136,681 | -12.668% |
| 2026-09-21 | 115.97 | 117.14 | 113.83 | 115.26 | +0.946% | 83,408 | -9.865% |
| 2026-09-18 | 117.70 | 117.70 | 113.01 | 114.18 | -2.008% | 184,498 | -9.012% |
| 2026-09-17 | 120.05 | 120.05 | 116.50 | 116.52 | +0.362% | 77,205 | -10.839% |
| 2026-09-16 | 119.93 | 120.21 | 113.86 | 116.10 | -1.909% | 85,744 | -10.517% |
| 2026-09-15 | 117.18 | 119.25 | 116.02 | 118.36 | +0.758% | 108,993 | -12.225% |
| 2026-09-14 | 113.94 | 119.05 | 113.94 | 117.47 | +1.337% | 97,288 | -11.560% |
| 2026-09-11 | 115.40 | 117.20 | 115.02 | 115.92 | +2.321% | 75,698 | -10.378% |
| 2026-09-10 | 113.63 | 115.56 | 112.43 | 113.29 | -2.622% | 117,645 | -8.297% |
| 2026-09-09 | 118.68 | 120.64 | 115.11 | 116.34 | -1.698% | 95,767 | -10.701% |
| 2026-09-08 | 121.29 | 121.78 | 118.15 | 118.35 | -3.616% | 83,461 | -12.218% |
| 2026-09-04 | 121.15 | 124.17 | 120.15 | 122.79 | +1.295% | 99,893 | -15.392% |
| 2026-09-03 | 121.06 | 122.85 | 118.21 | 121.22 | +2.999% | 172,316 | -14.296% |
| 2026-09-02 | 120.64 | 120.92 | 117.36 | 117.69 | -1.465% | 140,596 | -11.726% |
| 2026-09-01 | 121.25 | 123.83 | 119.34 | 119.44 | -3.778% | 126,099 | -13.019% |
| 2026-08-31 | 127.82 | 128.60 | 123.47 | 124.13 | -4.346% | 172,537 | -16.305% |
| 2026-08-28 | 127.66 | 130.11 | 126.56 | 129.77 | +2.407% | 142,861 | -19.943% |
| 2026-08-27 | 126.13 | 130.00 | 125.66 | 126.72 | -1.247% | 117,961 | -18.016% |
| 2026-08-26 | 125.78 | 129.63 | 125.78 | 128.32 | +0.612% | 97,840 | -19.038% |
| 2026-08-25 | 129.32 | 129.71 | 126.24 | 127.54 | +1.182% | 121,301 | -18.543% |
| 2026-08-24 | 133.00 | 139.34 | 125.28 | 126.05 | -4.079% | 158,866 | -17.580% |
| 2026-08-21 | 119.25 | 135.92 | 117.78 | 131.41 | +11.242% | 275,477 | -20.942% |
| 2026-08-20 | 119.99 | 121.27 | 106.41 | 118.13 | -7.472% | 214,734 | -12.055% |
| 2026-08-19 | 128.89 | 132.25 | 125.72 | 127.67 | +2.546% | 158,719 | -18.626% |
| 2026-08-18 | 132.20 | 132.20 | 123.73 | 124.50 | -4.736% | 147,638 | -16.554% |
| 2026-08-17 | 135.47 | 135.47 | 129.44 | 130.69 | -2.507% | 75,801 | -20.507% |
| 2026-08-14 | 135.17 | 137.60 | 133.41 | 134.05 | -1.701% | 147,003 | -22.499% |
| 2026-08-13 | 138.04 | 138.81 | 135.06 | 136.37 | +0.716% | 89,363 | -23.818% |
| 2026-08-12 | 139.40 | 139.40 | 133.49 | 135.40 | -1.427% | 170,513 | -23.272% |
| 2026-08-11 | 133.68 | 138.91 | 132.68 | 137.36 | +4.298% | 106,020 | -24.367% |
| 2026-08-10 | 135.21 | 137.89 | 130.00 | 131.70 | -4.413% | 120,820 | -21.116% |
| 2026-08-07 | 136.65 | 141.00 | 136.65 | 137.78 | +2.340% | 75,111 | -24.597% |
| 2026-08-06 | 136.27 | 137.69 | 132.12 | 134.63 | -2.400% | 91,724 | -22.833% |
| 2026-08-05 | 135.61 | 141.09 | 134.61 | 137.94 | +1.203% | 151,001 | -24.685% |
| 2026-08-04 | 132.61 | 136.51 | 132.16 | 136.30 | +4.541% | 140,096 | -23.778% |
| 2026-08-03 | 126.77 | 131.50 | 126.77 | 130.38 | +5.230% | 110,655 | -20.318% |
| 2026-07-31 | 128.84 | 128.84 | 123.33 | 123.90 | -4.221% | 229,502 | -16.150% |
| 2026-07-30 | 134.55 | 135.43 | 128.37 | 129.36 | -2.664% | 224,292 | -19.689% |
| 2026-07-29 | 134.05 | 137.94 | 132.39 | 132.90 | -2.652% | 254,609 | -21.828% |
| 2026-07-28 | 136.38 | 140.02 | 135.15 | 136.52 | +2.270% | 298,183 | -23.901% |
| 2026-07-27 | 134.91 | 138.99 | 133.13 | 133.49 | -0.299% | 163,062 | -22.174% |
| 2026-07-24 | 131.98 | 134.65 | 130.38 | 133.89 | +2.300% | 122,689 | -22.406% |
| 2026-07-23 | 129.98 | 134.98 | 127.58 | 130.88 | -0.592% | 130,648 | -20.622% |
| 2026-07-22 | 128.36 | 132.99 | 128.29 | 131.66 | +2.483% | 106,746 | -21.092% |
| 2026-07-21 | 126.46 | 129.07 | 125.00 | 128.47 | +0.895% | 99,949 | -19.133% |
| 2026-07-20 | 131.54 | 131.65 | 126.30 | 127.33 | -3.318% | 128,704 | -18.409% |
| 2026-07-17 | 134.86 | 138.04 | 128.71 | 131.70 | -3.410% | 159,373 | -21.116% |
| 2026-07-16 | 131.85 | 139.00 | 131.85 | 136.35 | +3.139% | 166,572 | -23.806% |
| 2026-07-15 | 129.12 | 133.57 | 129.12 | 132.20 | +2.672% | 89,273 | -21.415% |
| 2026-07-14 | 127.50 | 129.16 | 124.87 | 128.76 | +2.761% | 125,185 | -19.315% |
| 2026-07-13 | 128.62 | 128.91 | 124.25 | 125.30 | -1.571% | 73,056 | -17.087% |
| 2026-07-10 | 126.26 | 131.38 | 126.26 | 127.30 | +1.233% | 67,085 | -18.390% |
| 2026-07-09 | 122.87 | 127.27 | 121.77 | 125.75 | +2.829% | 102,483 | -17.384% |
| 2026-07-08 | 125.18 | 125.18 | 121.34 | 122.29 | -3.777% | 88,848 | -15.046% |
| 2026-07-07 | 129.72 | 129.72 | 127.01 | 127.09 | -2.110% | 75,649 | -18.255% |
| 2026-07-06 | 135.39 | 135.47 | 128.59 | 129.83 | -3.494% | 129,562 | -19.980% |
| 2026-07-02 | 134.33 | 134.69 | 130.69 | 134.53 | -0.356% | 103,211 | -22.776% |
| 2026-07-01 | 139.94 | 143.68 | 135.01 | 135.01 | -5.196% | 191,552 | -23.050% |
| 2026-06-30 | 144.21 | 144.73 | 138.27 | 142.41 | -1.888% | 171,771 | -27.049% |
| 2026-06-29 | 146.64 | 148.19 | 141.10 | 145.15 | -1.627% | 98,266 | -28.426% |
| 2026-06-26 | 142.50 | 148.48 | 140.00 | 147.55 | +3.996% | 212,848 | -29.590% |
| 2026-06-25 | 142.69 | 147.79 | 139.17 | 141.88 | -0.021% | 198,146 | -26.776% |
| 2026-06-24 | 128.99 | 146.57 | 128.99 | 141.91 | +11.311% | 187,918 | -26.792% |
| 2026-06-23 | 124.45 | 128.42 | 124.01 | 127.49 | +1.513% | 126,185 | -18.511% |
| 2026-06-22 | 131.07 | 133.52 | 124.99 | 125.59 | -4.697% | 155,078 | -17.278% |
| 2026-06-18 | 123.42 | 134.05 | 123.42 | 131.78 | +9.026% | 196,786 | -21.164% |
| 2026-06-17 | 120.99 | 127.77 | 118.61 | 120.87 | -0.140% | 218,819 | -14.048% |
| 2026-06-16 | 120.92 | 124.70 | 119.28 | 121.04 | +0.993% | 116,418 | -14.169% |
| 2026-06-15 | 123.13 | 125.19 | 119.09 | 119.85 | -0.721% | 88,960 | -13.317% |
| 2026-06-12 | 116.00 | 125.99 | 116.00 | 120.72 | -0.124% | 99,515 | -13.941% |
| 2026-06-11 | 112.26 | 121.16 | 110.95 | 120.87 | +7.997% | 109,948 | -14.048% |
| 2026-06-10 | 114.00 | 114.67 | 111.25 | 111.92 | -1.825% | 112,960 | -7.175% |
| 2026-06-09 | 108.73 | 115.28 | 108.73 | 114.00 | +5.546% | 111,942 | -8.868% |
| 2026-06-08 | 109.45 | 111.77 | 107.72 | 108.01 | -0.908% | 104,298 | -3.814% |
| 2026-06-05 | 110.33 | 111.84 | 107.81 | 109.00 | -2.496% | 55,712 | -4.688% |
| 2026-06-04 | 111.95 | 113.50 | 110.51 | 111.79 | +1.351% | 56,904 | -7.067% |
| 2026-06-03 | 112.78 | 114.40 | 108.10 | 110.30 | -3.970% | 94,876 | -5.811% |
| 2026-06-02 | 111.26 | 117.45 | 111.14 | 114.86 | +1.844% | 73,986 | -9.551% |
| 2026-06-01 | 112.51 | 116.19 | 112.00 | 112.78 | +2.193% | 83,705 | -7.883% |
| 2026-05-29 | 111.00 | 112.70 | 109.44 | 110.36 | -0.934% | 123,340 | -5.863% |
| 2026-05-28 | 111.00 | 113.78 | 108.64 | 111.40 | -1.197% | 81,044 | -6.741% |
| 2026-05-27 | 112.88 | 117.75 | 111.84 | 112.75 | +1.595% | 82,964 | -7.858% |
| 2026-05-26 | 106.55 | 111.15 | 105.37 | 110.98 | +5.464% | 117,329 | -6.389% |
| 2026-05-22 | 115.46 | 116.98 | 103.67 | 105.23 | -8.860% | 205,410 | -1.273% |
| 2026-05-21 | 101.76 | 116.08 | 97.12 | 115.46 | +17.804% | 285,005 | -10.021% |
| 2026-05-20 | 95.74 | 99.58 | 95.35 | 98.01 | +4.144% | 180,007 | +5.999% |
| 2026-05-19 | 95.00 | 96.50 | 91.52 | 94.11 | -2.638% | 116,087 | +10.392% |
| 2026-05-18 | 97.00 | 99.09 | 95.33 | 96.66 | +0.520% | 143,157 | +7.480% |
| 2026-05-15 | 101.55 | 102.99 | 96.11 | 96.16 | -6.259% | 147,518 | +8.039% |
| 2026-05-14 | 105.25 | 106.49 | 101.23 | 102.58 | -0.649% | 122,253 | +1.277% |
| 2026-05-13 | 103.23 | 103.91 | 101.78 | 103.25 | -0.242% | 81,615 | +0.620% |
| 2026-05-12 | 108.54 | 108.54 | 103.00 | 103.50 | -4.300% | 95,856 | +0.377% |
| 2026-05-11 | 108.15 | 109.27 | 106.65 | 108.15 | +0.390% | 55,225 | -3.939% |
| 2026-05-08 | 109.36 | 110.70 | 105.67 | 107.73 | -0.508% | 96,295 | -3.564% |
| 2026-05-07 | 110.15 | 111.10 | 107.72 | 108.28 | -1.114% | 122,031 | -4.054% |
| 2026-05-06 | 109.07 | 112.28 | 108.13 | 109.50 | +3.752% | 139,517 | -5.123% |
| 2026-05-05 | 101.20 | 106.72 | 100.25 | 105.54 | +5.245% | 97,249 | -1.563% |
| 2026-05-04 | 109.28 | 112.40 | 99.09 | 100.28 | -9.216% | 145,554 | +3.600% |
| 2026-05-01 | 112.56 | 113.02 | 108.97 | 110.46 | -1.761% | 85,888 | -5.948% |
| 2026-04-30 | 112.84 | 113.29 | 110.00 | 112.44 | +0.879% | 87,159 | -7.604% |
| 2026-04-29 | 115.68 | 115.68 | 111.46 | 111.46 | -4.922% | 86,991 | -6.792% |
| 2026-04-28 | 117.15 | 118.99 | 115.01 | 117.23 | +1.078% | 118,567 | -11.379% |
| 2026-04-27 | 117.93 | 119.30 | 114.36 | 115.98 | -0.982% | 130,795 | -10.424% |
| 2026-04-24 | 119.13 | 121.15 | 116.22 | 117.13 | -2.286% | 108,223 | -11.304% |
| 2026-04-23 | 121.56 | 121.73 | 116.47 | 119.87 | -1.746% | 92,295 | -13.331% |
| 2026-04-22 | 123.78 | 124.86 | 121.82 | 122.00 | +0.255% | 96,521 | -14.844% |
| 2026-04-21 | 122.26 | 125.50 | 118.49 | 121.69 | +1.046% | 132,655 | -14.627% |
| 2026-04-20 | 114.60 | 120.97 | 114.60 | 120.43 | +3.747% | 121,228 | -13.734% |
| 2026-04-17 | 108.07 | 118.40 | 108.03 | 116.08 | +10.859% | 119,432 | -10.501% |
| 2026-04-16 | 105.76 | 110.00 | 104.53 | 104.71 | -0.993% | 101,813 | -0.783% |
| 2026-04-15 | 110.82 | 110.82 | 105.66 | 105.76 | -3.924% | 80,663 | -1.768% |
| 2026-04-14 | 108.07 | 112.45 | 108.07 | 110.08 | +1.428% | 94,187 | -5.623% |
| 2026-04-13 | 104.00 | 109.26 | 101.58 | 108.53 | +3.757% | 136,050 | -4.275% |
| 2026-04-10 | 111.80 | 112.60 | 104.60 | 104.60 | -6.732% | 149,204 | -0.679% |
| 2026-04-09 | 110.01 | 114.44 | 108.68 | 112.15 | -0.770% | 123,604 | -7.365% |
| 2026-04-08 | 110.50 | 116.30 | 110.50 | 113.02 | +6.332% | 122,341 | -8.078% |
| 2026-04-07 | 114.71 | 114.71 | 104.99 | 106.29 | -5.863% | 122,276 | -2.258% |
| 2026-04-06 | 109.86 | 113.65 | 108.78 | 112.91 | +1.868% | 108,630 | -7.989% |
| 2026-04-02 | 109.20 | 112.33 | 107.00 | 110.84 | -0.583% | 69,520 | -6.270% |
| 2026-04-01 | 110.32 | 113.65 | 108.61 | 111.49 | +0.523% | 147,614 | -6.817% |
| 2026-03-31 | 107.77 | 111.82 | 107.77 | 110.91 | +3.326% | 200,062 | -6.329% |
| 2026-03-30 | 108.61 | 110.41 | 106.70 | 107.34 | +0.496% | 168,251 | -3.214% |
| 2026-03-27 | 110.18 | 111.07 | 106.81 | 106.81 | -4.008% | 115,276 | -2.734% |
| 2026-03-26 | 110.74 | 113.40 | 109.42 | 111.27 | -0.952% | 93,553 | -6.633% |
| 2026-03-25 | 112.94 | 113.00 | 108.33 | 112.34 | +1.905% | 102,294 | -7.522% |
| 2026-03-24 | 107.97 | 111.42 | 107.46 | 110.24 | +0.209% | 100,543 | -5.760% |
| 2026-03-23 | 108.10 | 111.00 | 107.90 | 110.01 | +5.728% | 94,450 | -5.563% |
| 2026-03-20 | 108.26 | 108.26 | 102.90 | 104.05 | -3.146% | 246,116 | -0.154% |
| 2026-03-19 | 104.65 | 108.08 | 103.81 | 107.43 | +2.149% | 188,006 | -3.295% |
| 2026-03-18 | 110.29 | 110.29 | 104.18 | 105.17 | -2.277% | 112,603 | -1.217% |
| 2026-03-17 | 108.23 | 109.25 | 106.38 | 107.62 | -0.028% | 106,023 | -3.466% |
| 2026-03-16 | 107.66 | 110.98 | 105.68 | 107.65 | +0.843% | 108,155 | -3.493% |
| 2026-03-13 | 107.16 | 108.79 | 105.45 | 106.75 | +0.946% | 66,624 | -2.679% |
| 2026-03-12 | 104.77 | 106.89 | 104.40 | 105.75 | -1.279% | 97,094 | -1.759% |
| 2026-03-11 | 108.98 | 110.14 | 105.01 | 107.12 | -1.680% | 44,016 | -3.015% |
| 2026-03-10 | 109.38 | 112.68 | 107.91 | 108.95 | -0.828% | 78,420 | -4.644% |
| 2026-03-09 | 110.00 | 111.13 | 104.83 | 109.86 | -2.675% | 77,153 | -5.434% |
| 2026-03-06 | 113.88 | 115.47 | 110.27 | 112.88 | -0.274% | 97,912 | -7.964% |
| 2026-03-05 | 116.05 | 116.78 | 110.63 | 113.19 | -3.496% | 151,807 | -8.216% |
| 2026-03-04 | 122.06 | 124.80 | 116.08 | 117.29 | -2.283% | 77,477 | -11.425% |
| 2026-03-03 | 117.25 | 121.42 | 115.01 | 120.03 | -0.695% | 78,692 | -13.447% |
| 2026-03-02 | 121.71 | 123.47 | 117.61 | 120.87 | -3.781% | 90,044 | -14.048% |
| 2026-02-27 | 126.07 | 128.37 | 123.00 | 125.62 | -0.538% | 61,068 | -17.298% |
| 2026-02-26 | 126.75 | 129.92 | 123.03 | 126.30 | +0.174% | 58,907 | -17.743% |
| 2026-02-25 | 122.88 | 131.56 | 120.08 | 126.08 | +2.596% | 127,267 | -17.600% |
| 2026-02-24 | 123.94 | 127.90 | 122.02 | 122.89 | -0.999% | 128,492 | -15.461% |
| 2026-02-23 | 129.66 | 135.00 | 122.50 | 124.13 | -4.265% | 92,301 | -16.305% |
| 2026-02-20 | 131.23 | 133.40 | 127.03 | 129.66 | -0.826% | 78,226 | -19.875% |
| 2026-02-19 | 131.30 | 132.84 | 129.66 | 130.74 | -0.389% | 50,428 | -20.537% |
| 2026-02-18 | 129.05 | 134.07 | 129.05 | 131.25 | +0.868% | 56,411 | -20.846% |
| 2026-02-17 | 128.16 | 131.65 | 124.81 | 130.12 | -0.008% | 74,085 | -20.158% |
| 2026-02-13 | 127.28 | 133.45 | 127.28 | 130.13 | +4.288% | 91,411 | -20.164% |
| 2026-02-12 | 129.95 | 133.42 | 123.36 | 124.78 | -3.593% | 113,904 | -16.741% |
| 2026-02-11 | 129.72 | 133.18 | 126.84 | 129.43 | -1.604% | 101,545 | -19.733% |
| 2026-02-10 | 128.25 | 133.16 | 125.48 | 131.54 | +3.787% | 105,029 | -21.020% |
| 2026-02-09 | 126.02 | 129.41 | 124.33 | 126.74 | +0.683% | 138,580 | -18.029% |
| 2026-02-06 | 121.16 | 125.98 | 120.46 | 125.88 | +2.885% | 130,175 | -17.469% |
| 2026-02-05 | 123.24 | 124.69 | 120.70 | 122.35 | -0.617% | 102,956 | -15.088% |
| 2026-02-04 | 118.55 | 126.09 | 118.55 | 123.11 | +5.865% | 147,729 | -15.612% |
| 2026-02-03 | 111.43 | 122.95 | 111.21 | 116.29 | +4.147% | 165,000 | -10.663% |
| 2026-02-02 | 112.00 | 114.92 | 108.92 | 111.66 | -0.879% | 122,741 | -6.959% |
| 2026-01-30 | 114.29 | 117.00 | 110.65 | 112.65 | -2.264% | 95,923 | -7.776% |
| 2026-01-29 | 114.66 | 117.06 | 112.30 | 115.26 | +2.253% | 103,759 | -9.865% |
| 2026-01-28 | 112.77 | 114.24 | 111.13 | 112.72 | -0.512% | 65,898 | -7.834% |
| 2026-01-27 | 114.87 | 114.87 | 111.37 | 113.30 | -0.805% | 84,169 | -8.305% |
| 2026-01-26 | 117.00 | 117.01 | 113.14 | 114.22 | -1.636% | 78,808 | -9.044% |
| 2026-01-23 | 121.33 | 122.11 | 115.49 | 116.12 | -5.131% | 93,689 | -10.532% |
| 2026-01-22 | 126.35 | 127.99 | 120.74 | 122.40 | -2.260% | 90,371 | -15.123% |
| 2026-01-21 | 121.12 | 126.35 | 118.00 | 125.23 | +3.839% | 67,645 | -17.041% |
| 2026-01-20 | 118.58 | 122.66 | 118.26 | 120.60 | -1.999% | 90,437 | -13.856% |
| 2026-01-16 | 124.61 | 126.84 | 122.66 | 123.06 | -1.921% | 110,533 | -15.578% |
| 2026-01-15 | 124.38 | 125.64 | 119.80 | 125.47 | +1.374% | 76,282 | -17.199% |
| 2026-01-14 | 126.04 | 126.39 | 120.72 | 123.77 | -2.758% | 107,787 | -16.062% |
| 2026-01-13 | 122.39 | 127.61 | 120.90 | 127.28 | +3.094% | 122,448 | -18.377% |
| 2026-01-12 | 119.93 | 125.66 | 119.82 | 123.46 | +2.287% | 102,636 | -15.851% |
| 2026-01-09 | 110.03 | 121.97 | 110.03 | 120.70 | +13.686% | 136,979 | -13.927% |
| 2026-01-08 | 97.03 | 107.38 | 97.03 | 106.17 | +7.929% | 145,147 | -2.147% |
| 2026-01-07 | 102.01 | 102.28 | 98.07 | 98.37 | -1.983% | 116,123 | +5.611% |
| 2026-01-06 | 97.60 | 100.70 | 96.00 | 100.36 | +2.304% | 73,815 | +3.517% |
| 2026-01-05 | 96.76 | 99.65 | 96.51 | 98.10 | +0.327% | 84,343 | +5.902% |
| 2026-01-02 | 98.00 | 98.88 | 95.75 | 97.78 | +0.246% | 66,572 | +6.249% |
| 2025-12-31 | 98.51 | 99.01 | 97.02 | 97.54 | -2.333% | 62,928 | +6.510% |
| 2025-12-30 | 99.31 | 100.94 | 98.19 | 99.87 | +0.513% | 80,714 | +4.025% |
| 2025-12-29 | 101.72 | 101.72 | 97.96 | 99.36 | -2.368% | 106,313 | +4.559% |
| 2025-12-26 | 101.02 | 101.77 | 99.26 | 101.77 | +0.693% | 58,983 | +2.083% |
| 2025-12-24 | 97.98 | 101.51 | 97.89 | 101.07 | +3.143% | 83,293 | +2.790% |
| 2025-12-23 | 98.54 | 99.31 | 97.33 | 97.99 | -0.417% | 88,517 | +6.021% |
| 2025-12-22 | 102.50 | 103.70 | 98.06 | 98.40 | -4.503% | 94,760 | +5.579% |
| 2025-12-19 | 105.45 | 105.45 | 99.90 | 103.04 | -2.820% | 175,377 | +0.825% |
| 2025-12-18 | 108.00 | 110.17 | 105.77 | 106.03 | -1.073% | 75,790 | -2.018% |
| 2025-12-17 | 106.39 | 109.69 | 104.84 | 107.18 | -1.144% | 95,683 | -3.070% |
| 2025-12-16 | 107.18 | 110.90 | 107.18 | 108.42 | +0.463% | 150,700 | -4.178% |
| 2025-12-15 | 107.85 | 110.75 | 107.85 | 107.92 | +0.926% | 111,952 | -3.734% |
| 2025-12-12 | 105.52 | 108.31 | 104.44 | 106.93 | +0.830% | 123,546 | -2.843% |
| 2025-12-11 | 101.39 | 106.07 | 101.04 | 106.05 | +5.449% | 163,994 | -2.037% |
| 2025-12-10 | 99.69 | 104.00 | 99.15 | 100.57 | +0.954% | 167,959 | +3.301% |
| 2025-12-09 | 96.00 | 100.28 | 96.00 | 99.62 | +3.469% | 111,293 | +4.286% |
| 2025-12-08 | 105.85 | 105.85 | 95.97 | 96.28 | -7.119% | 204,140 | +7.904% |
| 2025-12-05 | 103.14 | 107.13 | 101.72 | 103.66 | -0.154% | 129,831 | +0.222% |
| 2025-12-04 | 123.02 | 125.45 | 102.83 | 103.82 | -22.511% | 294,936 | +0.067% |
| 2025-12-03 | 129.23 | 135.84 | 129.23 | 133.98 | +3.475% | 97,905 | -22.459% |
| 2025-12-02 | 129.79 | 132.25 | 126.50 | 129.48 | +0.108% | 99,263 | -19.764% |
| 2025-12-01 | 129.60 | 133.22 | 128.82 | 129.34 | -1.702% | 106,871 | -19.677% |
| 2025-11-28 | 132.83 | 132.83 | 129.13 | 131.58 | -1.201% | 50,322 | -21.044% |
| 2025-11-26 | 129.79 | 135.38 | 128.97 | 133.18 | +2.093% | 76,844 | -21.993% |
| 2025-11-25 | 121.22 | 130.55 | 121.09 | 130.45 | +9.420% | 106,699 | -20.360% |
| 2025-11-24 | 119.38 | 121.71 | 117.02 | 119.22 | -1.283% | 130,350 | -12.859% |
| 2025-11-21 | 109.23 | 121.29 | 108.99 | 120.77 | +12.084% | 145,088 | -13.977% |
| 2025-11-20 | 109.84 | 113.82 | 106.76 | 107.75 | -1.947% | 125,616 | -3.582% |
| 2025-11-19 | 112.21 | 112.21 | 108.43 | 109.89 | -0.884% | 80,128 | -5.460% |
| 2025-11-18 | 109.43 | 112.92 | 108.00 | 110.87 | -0.315% | 147,561 | -6.296% |
| 2025-11-17 | 120.64 | 120.64 | 111.10 | 111.22 | -7.808% | 142,561 | -6.591% |
| 2025-11-14 | 119.93 | 122.99 | 118.00 | 120.64 | +0.584% | 98,169 | -13.884% |
| 2025-11-13 | 123.81 | 125.89 | 118.75 | 119.94 | -3.840% | 104,977 | -13.382% |
| 2025-11-12 | 124.80 | 127.80 | 121.82 | 124.73 | +0.136% | 137,137 | -16.708% |
| 2025-11-11 | 122.48 | 124.75 | 121.75 | 124.56 | +1.840% | 127,343 | -16.594% |
| 2025-11-10 | 122.35 | 123.24 | 119.19 | 122.31 | +0.509% | 127,614 | -15.060% |
| 2025-11-07 | 119.95 | 122.37 | 119.51 | 121.69 | +1.198% | 128,415 | -14.627% |
| 2025-11-06 | 123.96 | 124.50 | 120.00 | 120.25 | -2.307% | 114,979 | -13.605% |
| 2025-11-05 | 125.42 | 126.10 | 121.06 | 123.09 | -0.162% | 107,210 | -15.598% |
| 2025-11-04 | 121.25 | 124.75 | 119.60 | 123.29 | +0.785% | 120,092 | -15.735% |
| 2025-11-03 | 120.16 | 122.81 | 118.00 | 122.33 | +1.747% | 149,305 | -15.074% |
| 2025-10-31 | 121.10 | 122.69 | 117.86 | 120.23 | -1.644% | 204,752 | -13.591% |
| 2025-10-30 | 124.50 | 127.57 | 121.13 | 122.24 | -3.023% | 93,607 | -15.011% |
| 2025-10-29 | 130.38 | 135.03 | 124.88 | 126.05 | -4.681% | 102,025 | -17.580% |
| 2025-10-28 | 129.90 | 136.40 | 129.00 | 132.24 | -0.542% | 101,963 | -21.438% |
| 2025-10-27 | 133.83 | 135.71 | 132.96 | 132.96 | -0.203% | 66,961 | -21.864% |
| 2025-10-24 | 135.39 | 136.18 | 131.75 | 133.23 | +0.581% | 45,930 | -22.022% |
| 2025-10-23 | 129.22 | 133.86 | 128.00 | 132.46 | +3.130% | 48,004 | -21.569% |
| 2025-10-22 | 129.24 | 130.94 | 127.06 | 128.44 | -2.014% | 82,870 | -19.114% |
| 2025-10-21 | 125.79 | 132.00 | 125.79 | 131.08 | +2.583% | 50,641 | -20.743% |
| 2025-10-20 | 126.96 | 128.91 | 125.44 | 127.78 | +1.405% | 45,483 | -18.696% |
| 2025-10-17 | 124.09 | 126.97 | 123.30 | 126.01 | +0.695% | 99,099 | -17.554% |
| 2025-10-16 | 126.96 | 127.37 | 121.42 | 125.14 | -0.879% | 92,648 | -16.981% |
| 2025-10-15 | 127.36 | 129.99 | 125.10 | 126.25 | -0.677% | 95,559 | -17.711% |
| 2025-10-14 | 118.48 | 127.85 | 116.70 | 127.11 | +6.253% | 106,746 | -18.268% |
| 2025-10-13 | 120.50 | 121.09 | 117.15 | 119.63 | +0.826% | 93,407 | -13.157% |
| 2025-10-10 | 123.96 | 124.05 | 118.02 | 118.65 | -2.802% | 90,052 | -12.440% |
| 2025-10-09 | 123.50 | 123.50 | 119.00 | 122.07 | -1.190% | 93,798 | -14.893% |
| 2025-10-08 | 121.93 | 124.08 | 118.42 | 123.54 | +1.948% | 91,798 | -15.906% |
| 2025-10-07 | 123.22 | 124.77 | 119.51 | 121.18 | -2.353% | 105,716 | -14.268% |
| 2025-10-06 | 131.37 | 131.60 | 122.71 | 124.10 | -5.412% | 125,624 | -16.285% |
| 2025-10-03 | 130.55 | 134.82 | 128.45 | 131.20 | +2.093% | 75,462 | -20.816% |
| 2025-10-02 | 130.46 | 130.67 | 127.15 | 128.51 | -2.155% | 53,660 | -19.158% |
| 2025-10-01 | 129.29 | 133.00 | 127.98 | 131.34 | +2.218% | 63,111 | -20.900% |
| 2025-09-30 | 130.63 | 132.02 | 126.75 | 128.49 | -2.408% | 80,152 | -19.145% |
| 2025-09-29 | 130.47 | 132.22 | 127.65 | 131.66 | +1.005% | 90,391 | -21.092% |
| 2025-09-26 | 130.39 | 132.24 | 128.89 | 130.35 | +0.408% | 84,576 | -20.299% |
| 2025-09-25 | 133.07 | 136.00 | 129.22 | 129.82 | -4.396% | 98,542 | -19.974% |
| 2025-09-24 | 134.99 | 140.55 | 133.37 | 135.79 | +0.258% | 95,271 | -23.492% |
| 2025-09-23 | 135.73 | 138.29 | 133.75 | 135.44 | +0.475% | 114,854 | -23.294% |
| 2025-09-22 | 142.00 | 142.46 | 134.00 | 134.80 | -6.363% | 126,920 | -22.930% |
| 2025-09-19 | 147.73 | 149.50 | 142.74 | 143.96 | -3.751% | 213,838 | -27.834% |
| 2025-09-18 | 148.89 | 150.90 | 146.31 | 149.57 | +0.938% | 123,871 | -30.541% |
| 2025-09-17 | 152.95 | 162.06 | 146.45 | 148.18 | -1.483% | 115,437 | -29.889% |
| 2025-09-16 | 150.87 | 151.77 | 146.60 | 150.41 | +0.447% | 95,627 | -30.929% |
| 2025-09-15 | 153.76 | 155.17 | 146.15 | 149.74 | -1.396% | 94,795 | -30.620% |
| 2025-09-12 | 153.47 | 154.38 | 148.69 | 151.86 | -2.473% | 126,757 | -31.588% |
| 2025-09-11 | 149.06 | 156.01 | 148.04 | 155.71 | +5.616% | 104,137 | -33.280% |
| 2025-09-10 | 148.92 | 149.56 | 145.10 | 147.43 | +0.129% | 66,353 | -29.533% |
| 2025-09-09 | 152.49 | 152.49 | 145.99 | 147.24 | -4.209% | 71,478 | -29.442% |
| 2025-09-08 | 154.67 | 154.67 | 150.35 | 153.71 | -0.298% | 73,399 | -32.412% |
| 2025-09-05 | 151.75 | 156.45 | 150.05 | 154.17 | +3.560% | 86,210 | -32.613% |
| 2025-09-04 | 140.41 | 150.25 | 140.11 | 148.87 | +7.101% | 125,573 | -30.214% |
| 2025-09-03 | 136.46 | 139.88 | 135.90 | 139.00 | +2.033% | 70,913 | -25.259% |
| 2025-09-02 | 136.35 | 139.11 | 135.45 | 136.23 | -2.942% | 61,047 | -23.739% |
| 2025-08-29 | 138.60 | 140.36 | 136.68 | 140.36 | +0.783% | 76,232 | -25.983% |
| 2025-08-28 | 141.52 | 141.52 | 137.00 | 139.27 | -0.329% | 46,206 | -25.404% |
| 2025-08-27 | 138.79 | 141.58 | 138.25 | 139.73 | -0.894% | 51,292 | -25.649% |
| 2025-08-26 | 141.12 | 143.46 | 139.61 | 140.99 | -1.080% | 69,328 | -26.314% |
| 2025-08-25 | 143.73 | 145.35 | 141.25 | 142.53 | -2.564% | 98,916 | -27.110% |
| 2025-08-22 | 134.35 | 148.54 | 132.98 | 146.28 | +10.986% | 255,638 | -28.979% |
| 2025-08-21 | 151.94 | 155.00 | 125.45 | 131.80 | -11.514% | 274,764 | -21.176% |
| 2025-08-20 | 154.43 | 156.00 | 147.57 | 148.95 | -4.126% | 109,708 | -30.252% |
| 2025-08-19 | 155.20 | 160.04 | 154.24 | 155.36 | +1.344% | 107,970 | -33.130% |
| 2025-08-18 | 156.67 | 158.74 | 149.60 | 153.30 | -1.724% | 95,263 | -32.231% |
| 2025-08-15 | 159.07 | 159.07 | 151.68 | 155.99 | -0.109% | 95,984 | -33.400% |
| 2025-08-14 | 150.71 | 156.35 | 148.19 | 156.16 | +0.690% | 120,250 | -33.472% |
| 2025-08-13 | 146.73 | 156.61 | 145.13 | 155.09 | +6.059% | 162,430 | -33.013% |
| 2025-08-12 | 135.98 | 147.44 | 132.99 | 146.23 | +8.826% | 162,046 | -28.954% |
| 2025-08-11 | 134.93 | 136.28 | 129.33 | 134.37 | +0.856% | 146,007 | -22.684% |
| 2025-08-08 | 129.56 | 134.28 | 127.63 | 133.23 | +0.794% | 79,710 | -22.022% |
| 2025-08-07 | 133.87 | 136.49 | 131.25 | 132.18 | +0.540% | 97,526 | -21.403% |
| 2025-08-06 | 134.00 | 135.69 | 131.47 | 131.47 | -1.961% | 90,624 | -20.978% |
| 2025-08-05 | 133.49 | 137.79 | 133.08 | 134.10 | +0.382% | 130,700 | -22.528% |
| 2025-08-04 | 123.96 | 133.93 | 123.20 | 133.59 | +7.743% | 120,191 | -22.232% |
| 2025-08-01 | 119.17 | 125.95 | 118.04 | 123.99 | +3.783% | 183,225 | -16.211% |
| 2025-07-31 | 117.95 | 121.06 | 117.95 | 119.47 | -0.259% | 99,528 | -13.041% |
| 2025-07-30 | 120.89 | 125.43 | 118.35 | 119.78 | -1.537% | 97,935 | -13.266% |
| 2025-07-29 | 122.68 | 123.47 | 121.40 | 121.65 | -0.205% | 59,623 | -14.599% |
| 2025-07-28 | 120.71 | 123.30 | 115.91 | 121.90 | +1.541% | 65,601 | -14.774% |
| 2025-07-25 | 119.81 | 120.20 | 115.55 | 120.05 | +0.933% | 57,950 | -13.461% |
| 2025-07-24 | 123.88 | 124.20 | 117.67 | 118.94 | -5.588% | 96,575 | -12.653% |
| 2025-07-23 | 124.42 | 126.00 | 120.02 | 125.98 | +3.389% | 120,932 | -17.535% |
| 2025-07-22 | 111.25 | 123.41 | 111.25 | 121.85 | +13.233% | 183,187 | -14.739% |
| 2025-07-21 | 108.91 | 111.15 | 107.60 | 107.61 | +0.439% | 99,321 | -3.457% |
| 2025-07-18 | 109.46 | 109.66 | 105.33 | 107.14 | -2.119% | 123,038 | -3.033% |
| 2025-07-17 | 110.49 | 112.01 | 108.88 | 109.46 | +0.440% | 95,474 | -5.089% |
| 2025-07-16 | 108.89 | 111.56 | 105.00 | 108.98 | +0.954% | 150,932 | -4.671% |
| 2025-07-15 | 117.88 | 118.59 | 107.93 | 107.95 | -7.759% | 258,557 | -3.761% |
| 2025-07-14 | 117.76 | 119.81 | 113.72 | 117.03 | -1.944% | 369,910 | -11.228% |
| 2025-07-11 | 119.00 | 120.89 | 117.54 | 119.35 | -2.044% | 183,580 | -12.953% |
| 2025-07-10 | 117.96 | 125.59 | 115.93 | 121.84 | +3.289% | 317,704 | -14.732% |
| 2025-07-09 | 113.60 | 119.90 | 113.60 | 117.96 | +4.788% | 205,279 | -11.928% |
| 2025-07-08 | 111.58 | 114.75 | 109.28 | 112.57 | +2.569% | 243,198 | -7.711% |
| 2025-07-07 | 112.76 | 114.53 | 108.63 | 109.75 | -3.159% | 296,695 | -5.339% |
| 2025-07-03 | 117.55 | 117.55 | 111.84 | 113.33 | -3.475% | 223,348 | -8.330% |
| 2025-07-02 | 114.74 | 119.90 | 112.62 | 117.41 | +2.838% | 379,358 | -11.515% |
| 2025-07-01 | 103.14 | 119.35 | 101.93 | 114.17 | +9.201% | 266,943 | -9.004% |
| 2025-06-30 | 107.43 | 107.99 | 104.55 | 104.55 | -2.308% | 222,987 | -0.631% |
| 2025-06-27 | 103.86 | 111.67 | 103.20 | 107.02 | +3.762% | 313,714 | -2.925% |
| 2025-06-26 | 101.56 | 103.22 | 99.50 | 103.14 | +1.636% | 294,853 | +0.727% |
| 2025-06-25 | 103.16 | 105.00 | 99.21 | 101.48 | -2.244% | 387,673 | +2.375% |
| 2025-06-24 | 103.54 | 107.13 | 102.03 | 103.81 | +0.426% | 277,921 | +0.077% |
| 2025-06-23 | 94.23 | 103.66 | 93.10 | 103.37 | +8.502% | 247,612 | +0.503% |
| 2025-06-20 | 92.29 | 96.36 | 90.79 | 95.27 | +4.132% | 340,805 | +9.048% |
| 2025-06-18 | 93.25 | 98.26 | 90.84 | 91.49 | -2.939% | 321,235 | +13.553% |
| 2025-06-17 | 97.57 | 99.53 | 93.05 | 94.26 | -3.501% | 273,564 | +10.216% |
| 2025-06-16 | 93.91 | 98.51 | 92.30 | 97.68 | +4.863% | 239,150 | +6.357% |
| 2025-06-13 | 97.63 | 98.50 | 91.85 | 93.15 | -6.420% | 95,666 | +11.530% |
| 2025-06-12 | 97.03 | 100.38 | 95.04 | 99.54 | +1.862% | 112,780 | +4.370% |
| 2025-06-11 | 106.97 | 107.15 | 97.69 | 97.72 | -7.427% | 149,142 | +6.314% |
| 2025-06-10 | 99.71 | 106.22 | 98.91 | 105.56 | +7.780% | 279,950 | -1.582% |
| 2025-06-09 | 96.09 | 98.81 | 95.19 | 97.94 | +4.180% | 142,460 | +6.075% |
| 2025-06-06 | 96.96 | 96.99 | 93.47 | 94.01 | -2.165% | 88,466 | +10.510% |
| 2025-06-05 | 95.17 | 99.14 | 94.50 | 96.09 | +0.271% | 132,011 | +8.117% |
| 2025-06-04 | 90.77 | 96.47 | 90.18 | 95.83 | +4.698% | 78,041 | +8.411% |
| 2025-06-03 | 87.70 | 91.83 | 87.70 | 91.53 | +4.059% | 75,756 | +13.504% |
| 2025-06-02 | 89.20 | 89.90 | 85.69 | 87.96 | -2.570% | 63,803 | +18.111% |
| 2025-05-30 | 90.88 | 92.41 | 89.71 | 90.28 | -1.247% | 72,924 | +15.075% |
| 2025-05-29 | 92.55 | 93.09 | 89.44 | 91.42 | -0.555% | 62,659 | +13.640% |
| 2025-05-28 | 97.20 | 97.20 | 90.75 | 91.93 | -5.655% | 64,507 | +13.010% |
| 2025-05-27 | 92.70 | 97.56 | 90.95 | 97.44 | +7.183% | 78,565 | +6.619% |
| 2025-05-23 | 86.58 | 90.97 | 86.58 | 90.91 | +3.436% | 74,239 | +14.278% |
| 2025-05-22 | 88.95 | 89.59 | 86.36 | 87.89 | -1.601% | 99,467 | +18.205% |
| 2025-05-21 | 96.78 | 100.31 | 89.29 | 89.32 | -7.084% | 160,733 | +16.312% |
| 2025-05-20 | 106.65 | 112.32 | 95.50 | 96.13 | -12.490% | 139,298 | +8.072% |
| 2025-05-19 | 108.02 | 110.55 | 106.40 | 109.85 | -1.489% | 87,762 | -5.426% |
| 2025-05-16 | 108.31 | 111.54 | 107.07 | 111.51 | +3.174% | 50,284 | -6.833% |
| 2025-05-15 | 107.48 | 108.16 | 103.26 | 108.08 | +1.217% | 32,463 | -3.877% |
| 2025-05-14 | 111.41 | 111.99 | 106.05 | 106.78 | -5.017% | 52,294 | -2.706% |
| 2025-05-13 | 110.16 | 115.00 | 109.26 | 112.42 | +4.083% | 54,030 | -7.588% |
| 2025-05-12 | 107.06 | 111.30 | 105.00 | 108.01 | +6.382% | 58,844 | -3.814% |
| 2025-05-09 | 101.75 | 102.49 | 100.00 | 101.53 | -0.908% | 38,321 | +2.324% |
| 2025-05-08 | 100.62 | 103.19 | 100.62 | 102.46 | +2.965% | 40,562 | +1.396% |
| 2025-05-07 | 98.16 | 100.27 | 97.80 | 99.51 | +1.468% | 45,072 | +4.402% |
| 2025-05-06 | 100.61 | 101.86 | 98.07 | 98.07 | -3.607% | 43,635 | +5.935% |
| 2025-05-05 | 101.63 | 104.42 | 99.36 | 101.74 | -0.954% | 48,282 | +2.113% |
| 2025-05-02 | 98.40 | 105.01 | 97.06 | 102.72 | +6.512% | 54,721 | +1.139% |
| 2025-05-01 | 96.90 | 99.19 | 93.75 | 96.44 | -0.372% | 48,070 | +7.725% |
| 2025-04-30 | 94.50 | 96.80 | 92.51 | 96.80 | +0.269% | 90,402 | +7.324% |
| 2025-04-29 | 97.00 | 97.48 | 94.60 | 96.54 | -0.863% | 37,415 | +7.613% |
| 2025-04-28 | 96.96 | 99.29 | 95.46 | 97.38 | +0.371% | 42,314 | +6.685% |
| 2025-04-25 | 97.80 | 98.09 | 94.90 | 97.02 | -1.722% | 41,717 | +7.081% |
| 2025-04-24 | 96.25 | 99.81 | 95.04 | 98.72 | 0.000% | 64,506 | +5.237% |