Dark

HOV
Hovnanian Enterprises, Inc. Class A
stock NYSE

At Close

Jul 14, 2026 3:59:53 PM EDT

128.36USD+2.442%(+3.06)125,184

102.97Bid 151.26Ask 48.29Spread

Pre-market

0.00USD-100.000%(-125.30)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

128.76USD+0.312%(+0.40)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	128.2100	129.1600	124.870000	128.3600	+2.442%	125,184	0.000%
2026-07-13	128.6200	128.9150	124.250000	125.3000	-1.571%	73,056	+2.442%
2026-07-10	126.2600	131.3800	126.260000	127.3000	+1.233%	67,085	+0.833%
2026-07-09	122.8700	127.2700	121.770000	125.7500	+2.829%	102,483	+2.076%
2026-07-08	125.1800	125.1800	121.340000	122.2900	-3.777%	88,848	+4.964%
2026-07-07	129.7200	129.7200	127.010000	127.0900	-2.110%	75,649	+0.999%
2026-07-06	135.3900	135.4700	128.585000	129.8300	-3.494%	129,562	-1.132%
2026-07-02	134.3300	134.6900	130.690000	134.5300	-0.356%	103,211	-4.586%
2026-07-01	139.9400	143.6800	135.010000	135.0100	-5.196%	191,552	-4.926%
2026-06-30	144.2100	144.7300	138.270000	142.4100	-1.888%	171,771	-9.866%
2026-06-29	146.6400	148.1900	141.105000	145.1500	-1.627%	98,266	-11.567%
2026-06-26	142.5000	148.4799	140.000000	147.5500	+3.996%	212,848	-13.006%
2026-06-25	142.6900	147.7900	139.170000	141.8800	-0.021%	198,146	-9.529%
2026-06-24	128.9900	146.5700	128.990000	141.9100	+11.311%	187,918	-9.548%
2026-06-23	124.4500	128.4200	124.010000	127.4900	+1.513%	126,185	+0.682%
2026-06-22	131.0700	133.5200	124.990000	125.5900	-4.697%	155,078	+2.206%
2026-06-18	123.4200	134.0500	123.420000	131.7800	+9.026%	196,786	-2.595%
2026-06-17	120.9900	127.7700	118.610000	120.8700	-0.140%	218,819	+6.197%
2026-06-16	120.9200	124.7000	119.280000	121.0400	+0.993%	116,418	+6.048%
2026-06-15	123.1300	125.1950	119.090000	119.8500	-0.721%	88,960	+7.101%
2026-06-12	116.0000	125.9900	116.000000	120.7200	-0.124%	99,515	+6.329%
2026-06-11	112.2600	121.1600	110.955000	120.8700	+7.997%	109,948	+6.197%
2026-06-10	114.0000	114.6650	111.250000	111.9200	-1.825%	112,960	+14.689%
2026-06-09	108.7300	115.2800	108.730000	114.0000	+5.546%	111,942	+12.596%
2026-06-08	109.4500	111.7700	107.720000	108.0100	-0.908%	104,298	+18.841%
2026-06-05	110.3300	111.8400	107.810000	109.0000	-2.496%	55,712	+17.761%
2026-06-04	111.9500	113.5000	110.510000	111.7900	+1.351%	56,904	+14.822%
2026-06-03	112.7800	114.4000	108.100000	110.3000	-3.970%	94,876	+16.374%
2026-06-02	111.2600	117.4500	111.140000	114.8600	+1.844%	73,986	+11.753%
2026-06-01	112.5100	116.1900	112.000000	112.7800	+2.193%	83,705	+13.815%
2026-05-29	111.0000	112.7000	109.440000	110.3600	-0.934%	123,340	+16.310%
2026-05-28	111.0000	113.7799	108.640000	111.4000	-1.197%	81,044	+15.224%
2026-05-27	112.8800	117.7500	111.845000	112.7500	+1.595%	82,964	+13.845%
2026-05-26	106.5500	111.1500	105.370000	110.9800	+5.464%	117,329	+15.660%
2026-05-22	115.4600	116.9800	103.670000	105.2300	-8.860%	205,410	+21.980%
2026-05-21	101.7600	116.0800	97.120000	115.4600	+17.804%	285,005	+11.173%
2026-05-20	95.7400	99.5800	95.350000	98.0100	+4.144%	180,007	+30.966%
2026-05-19	95.0000	96.5000	91.520000	94.1100	-2.638%	116,087	+36.394%
2026-05-18	97.0000	99.0900	95.325000	96.6600	+0.520%	143,157	+32.795%
2026-05-15	101.5500	102.9900	96.110100	96.1600	-6.259%	147,518	+33.486%
2026-05-14	105.2500	106.4900	101.230000	102.5800	-0.649%	122,253	+25.132%
2026-05-13	103.2300	103.9100	101.785000	103.2500	-0.242%	81,615	+24.320%
2026-05-12	108.5400	108.5400	103.000000	103.5000	-4.300%	95,856	+24.019%
2026-05-11	108.1500	109.2700	106.650000	108.1500	+0.390%	55,225	+18.687%
2026-05-08	109.3600	110.7000	105.671800	107.7300	-0.508%	96,295	+19.150%
2026-05-07	110.1500	111.1000	107.720000	108.2800	-1.114%	122,031	+18.545%
2026-05-06	109.0700	112.2800	108.130000	109.5000	+3.752%	139,517	+17.224%
2026-05-05	101.2000	106.7200	100.250000	105.5400	+5.245%	97,249	+21.622%
2026-05-04	109.2800	112.4038	99.087633	100.2800	-9.216%	145,554	+28.002%
2026-05-01	112.5600	113.0200	108.970000	110.4600	-1.761%	85,888	+16.205%
2026-04-30	112.8400	113.2900	110.000000	112.4400	+0.879%	87,159	+14.159%
2026-04-29	115.6800	115.6800	111.460000	111.4600	-4.922%	86,991	+15.162%
2026-04-28	117.1500	118.9900	115.010000	117.2300	+1.078%	118,567	+9.494%
2026-04-27	117.9300	119.3000	114.358000	115.9800	-0.982%	130,795	+10.674%
2026-04-24	119.1300	121.1500	116.215000	117.1300	-2.286%	108,223	+9.588%
2026-04-23	121.5600	121.7300	116.465000	119.8700	-1.746%	92,295	+7.083%
2026-04-22	123.7800	124.8650	121.820000	122.0000	+0.255%	96,521	+5.213%
2026-04-21	122.2600	125.5000	118.492700	121.6900	+1.046%	132,655	+5.481%
2026-04-20	114.6000	120.9700	114.600000	120.4300	+3.747%	121,228	+6.585%
2026-04-17	108.0700	118.4000	108.030000	116.0800	+10.859%	119,432	+10.579%
2026-04-16	105.7600	110.0000	104.530000	104.7100	-0.993%	101,813	+22.586%
2026-04-15	110.8200	110.8200	105.660000	105.7600	-3.924%	80,663	+21.369%
2026-04-14	108.0700	112.4500	108.070000	110.0800	+1.428%	94,187	+16.606%
2026-04-13	104.0000	109.2600	101.580000	108.5300	+3.757%	136,050	+18.271%
2026-04-10	111.8000	112.6000	104.600000	104.6000	-6.732%	149,204	+22.715%
2026-04-09	110.0100	114.4400	108.680000	112.1500	-0.770%	123,604	+14.454%
2026-04-08	110.5000	116.3000	110.500000	113.0200	+6.332%	122,341	+13.573%
2026-04-07	114.7100	114.7100	104.990000	106.2900	-5.863%	122,276	+20.764%
2026-04-06	109.8600	113.6500	108.780000	112.9100	+1.868%	108,630	+13.683%
2026-04-02	109.2000	112.3300	107.000000	110.8400	-0.583%	69,520	+15.807%
2026-04-01	110.3200	113.6500	108.615000	111.4900	+0.523%	147,614	+15.131%
2026-03-31	107.7700	111.8200	107.770000	110.9100	+3.326%	200,062	+15.733%
2026-03-30	108.6100	110.4100	106.700000	107.3400	+0.496%	168,251	+19.583%
2026-03-27	110.1800	111.0700	106.810000	106.8100	-4.008%	115,276	+20.176%
2026-03-26	110.7400	113.4000	109.420000	111.2700	-0.952%	93,553	+15.359%
2026-03-25	112.9400	113.0000	108.330000	112.3400	+1.905%	102,294	+14.260%
2026-03-24	107.9700	111.4200	107.463200	110.2400	+0.209%	100,543	+16.437%
2026-03-23	108.1000	111.0000	107.900000	110.0100	+5.728%	94,450	+16.680%
2026-03-20	108.2600	108.2600	102.900000	104.0500	-3.146%	246,116	+23.364%
2026-03-19	104.6500	108.0750	103.810000	107.4300	+2.149%	188,006	+19.482%
2026-03-18	110.2900	110.2900	104.180000	105.1700	-2.277%	112,603	+22.050%
2026-03-17	108.2300	109.2500	106.375000	107.6200	-0.028%	106,023	+19.272%
2026-03-16	107.6600	110.9800	105.680000	107.6500	+0.843%	108,155	+19.238%
2026-03-13	107.1600	108.7900	105.450000	106.7500	+0.946%	66,624	+20.244%
2026-03-12	104.7700	106.8900	104.395750	105.7500	-1.279%	97,094	+21.381%
2026-03-11	108.9800	110.1400	105.010100	107.1200	-1.680%	44,016	+19.828%
2026-03-10	109.3800	112.6800	107.910000	108.9500	-0.828%	78,420	+17.816%
2026-03-09	110.0000	111.1300	104.830000	109.8600	-2.675%	77,153	+16.840%
2026-03-06	113.8800	115.4700	110.270000	112.8800	-0.274%	97,912	+13.714%
2026-03-05	116.0500	116.7800	110.630000	113.1900	-3.496%	151,807	+13.402%
2026-03-04	122.0600	124.8000	116.075000	117.2900	-2.283%	77,477	+9.438%
2026-03-03	117.2500	121.4200	115.010000	120.0300	-0.695%	78,692	+6.940%
2026-03-02	121.7100	123.4700	117.610000	120.8700	-3.781%	90,044	+6.197%
2026-02-27	126.0700	128.3700	123.000000	125.6200	-0.538%	61,068	+2.181%
2026-02-26	126.7500	129.9200	123.030000	126.3000	+0.174%	58,907	+1.631%
2026-02-25	122.8800	131.5600	120.080000	126.0800	+2.596%	127,267	+1.808%
2026-02-24	123.9400	127.9000	122.020000	122.8900	-0.999%	128,492	+4.451%
2026-02-23	129.6600	135.0000	122.500000	124.1300	-4.265%	92,301	+3.408%
2026-02-20	131.2300	133.4000	127.025000	129.6600	-0.826%	78,226	-1.003%
2026-02-19	131.3000	132.8350	129.660000	130.7400	-0.389%	50,428	-1.820%
2026-02-18	129.0500	134.0688	129.050000	131.2500	+0.868%	56,411	-2.202%
2026-02-17	128.1600	131.6500	124.810000	130.1200	-0.008%	74,085	-1.353%
2026-02-13	127.2800	133.4500	127.280000	130.1300	+4.288%	91,411	-1.360%
2026-02-12	129.9500	133.4200	123.360000	124.7800	-3.593%	113,904	+2.869%
2026-02-11	129.7200	133.1800	126.845000	129.4300	-1.604%	101,545	-0.827%
2026-02-10	128.2500	133.1650	125.485000	131.5400	+3.787%	105,029	-2.418%
2026-02-09	126.0200	129.4100	124.335000	126.7400	+0.683%	138,580	+1.278%
2026-02-06	121.1600	125.9800	120.460100	125.8800	+2.885%	130,175	+1.970%
2026-02-05	123.2400	124.6900	120.700000	122.3500	-0.617%	102,956	+4.912%
2026-02-04	118.5500	126.0900	118.550000	123.1100	+5.865%	147,729	+4.264%
2026-02-03	111.4300	122.9500	111.210000	116.2900	+4.147%	165,000	+10.379%
2026-02-02	112.0000	114.9200	108.920000	111.6600	-0.879%	122,741	+14.956%
2026-01-30	114.2900	117.0000	110.650000	112.6500	-2.264%	95,923	+13.946%
2026-01-29	114.6600	117.0650	112.300000	115.2600	+2.253%	103,759	+11.366%
2026-01-28	112.7700	114.2400	111.130000	112.7200	-0.512%	65,898	+13.875%
2026-01-27	114.8700	114.8700	111.370000	113.3000	-0.805%	84,169	+13.292%
2026-01-26	117.0000	117.0100	113.140000	114.2200	-1.636%	78,808	+12.380%
2026-01-23	121.3300	122.1100	115.490000	116.1200	-5.131%	93,689	+10.541%
2026-01-22	126.3500	127.9900	120.740000	122.4000	-2.260%	90,371	+4.869%
2026-01-21	121.1200	126.3500	118.000000	125.2300	+3.839%	67,645	+2.499%
2026-01-20	118.5800	122.6600	118.260000	120.6000	-1.999%	90,437	+6.434%
2026-01-16	124.6100	126.8400	122.660000	123.0600	-1.921%	110,533	+4.307%
2026-01-15	124.3800	125.6400	119.800500	125.4700	+1.374%	76,282	+2.303%
2026-01-14	126.0400	126.3900	120.725000	123.7700	-2.758%	107,787	+3.708%
2026-01-13	122.3900	127.6075	120.900000	127.2800	+3.094%	122,448	+0.849%
2026-01-12	119.9300	125.6600	119.820000	123.4600	+2.287%	102,636	+3.969%
2026-01-09	110.0300	121.9700	110.030000	120.7000	+13.686%	136,979	+6.346%
2026-01-08	97.0300	107.3800	97.030000	106.1700	+7.929%	145,147	+20.900%
2026-01-07	102.0100	102.2800	98.070000	98.3700	-1.983%	116,123	+30.487%
2026-01-06	97.6000	100.7050	96.000000	100.3600	+2.304%	73,815	+27.900%
2026-01-05	96.7600	99.6500	96.510000	98.1000	+0.327%	84,343	+30.846%
2026-01-02	98.0000	98.8799	95.750100	97.7800	+0.246%	66,572	+31.274%
2025-12-31	98.5100	99.0100	97.020000	97.5400	-2.333%	62,928	+31.597%
2025-12-30	99.3100	100.9400	98.194500	99.8700	+0.513%	80,714	+28.527%
2025-12-29	101.7200	101.7200	97.960000	99.3600	-2.368%	106,313	+29.187%
2025-12-26	101.0200	101.7700	99.260000	101.7700	+0.693%	58,983	+26.128%
2025-12-24	97.9800	101.5100	97.890000	101.0700	+3.143%	83,293	+27.001%
2025-12-23	98.5400	99.3100	97.325000	97.9900	-0.417%	88,517	+30.993%
2025-12-22	102.5000	103.7000	98.055000	98.4000	-4.503%	94,760	+30.447%
2025-12-19	105.4500	105.4500	99.900000	103.0400	-2.820%	175,377	+24.573%
2025-12-18	108.0000	110.1700	105.770000	106.0300	-1.073%	75,790	+21.060%
2025-12-17	106.3900	109.6900	104.840000	107.1800	-1.144%	95,683	+19.761%
2025-12-16	107.1800	110.9000	107.180000	108.4200	+0.463%	150,700	+18.391%
2025-12-15	107.8500	110.7500	107.850000	107.9200	+0.926%	111,952	+18.940%
2025-12-12	105.5200	108.3050	104.445000	106.9300	+0.830%	123,546	+20.041%
2025-12-11	101.3900	106.0700	101.040000	106.0500	+5.449%	163,994	+21.037%
2025-12-10	99.6900	104.0000	99.150000	100.5700	+0.954%	167,959	+27.632%
2025-12-09	96.0000	100.2800	96.000000	99.6200	+3.469%	111,293	+28.850%
2025-12-08	105.8500	105.8500	95.970000	96.2800	-7.119%	204,140	+33.319%
2025-12-05	103.1400	107.1250	101.720000	103.6600	-0.154%	129,831	+23.828%
2025-12-04	123.0200	125.4500	102.830000	103.8200	-22.511%	294,936	+23.637%
2025-12-03	129.2300	135.8400	129.230000	133.9800	+3.475%	97,905	-4.195%
2025-12-02	129.7900	132.2500	126.500000	129.4800	+0.108%	99,263	-0.865%
2025-12-01	129.6000	133.2150	128.820000	129.3400	-1.702%	106,871	-0.758%
2025-11-28	132.8300	132.8300	129.130000	131.5800	-1.201%	50,322	-2.447%
2025-11-26	129.7900	135.3850	128.975000	133.1800	+2.093%	76,844	-3.619%
2025-11-25	121.2200	130.5500	121.090000	130.4500	+9.420%	106,699	-1.602%
2025-11-24	119.3800	121.7100	117.020100	119.2200	-1.283%	130,350	+7.666%
2025-11-21	109.2300	121.2900	108.990000	120.7700	+12.084%	145,088	+6.285%
2025-11-20	109.8400	113.8200	106.760000	107.7500	-1.947%	125,616	+19.128%
2025-11-19	112.2100	112.2100	108.430000	109.8900	-0.884%	80,128	+16.808%
2025-11-18	109.4300	112.9250	108.000000	110.8700	-0.315%	147,561	+15.775%
2025-11-17	120.6400	120.6400	111.100000	111.2200	-7.808%	142,561	+15.411%
2025-11-14	119.9300	122.9900	118.000000	120.6400	+0.584%	98,169	+6.399%
2025-11-13	123.8100	125.8900	118.755000	119.9400	-3.840%	104,977	+7.020%
2025-11-12	124.8000	127.8000	121.820000	124.7300	+0.136%	137,137	+2.910%
2025-11-11	122.4800	124.7500	121.750000	124.5600	+1.840%	127,343	+3.051%
2025-11-10	122.3500	123.2400	119.190100	122.3100	+0.509%	127,614	+4.946%
2025-11-07	119.9500	122.3700	119.510000	121.6900	+1.198%	128,415	+5.481%
2025-11-06	123.9600	124.5000	120.000000	120.2500	-2.307%	114,979	+6.744%
2025-11-05	125.4200	126.1000	121.060000	123.0900	-0.162%	107,210	+4.281%
2025-11-04	121.2500	124.7500	119.600000	123.2900	+0.785%	120,092	+4.112%
2025-11-03	120.1600	122.8100	118.000000	122.3300	+1.747%	149,305	+4.929%
2025-10-31	121.1000	122.6900	117.860000	120.2300	-1.644%	204,752	+6.762%
2025-10-30	124.5000	127.5705	121.125000	122.2400	-3.023%	93,607	+5.007%
2025-10-29	130.3800	135.0300	124.880000	126.0500	-4.681%	102,025	+1.833%
2025-10-28	129.9000	136.4000	129.000000	132.2400	-0.542%	101,963	-2.934%
2025-10-27	133.8300	135.7100	132.960000	132.9600	-0.203%	66,961	-3.460%
2025-10-24	135.3900	136.1800	131.750000	133.2300	+0.581%	45,930	-3.655%
2025-10-23	129.2200	133.8600	128.000000	132.4600	+3.130%	48,004	-3.095%
2025-10-22	129.2400	130.9400	127.060000	128.4400	-2.014%	82,870	-0.062%
2025-10-21	125.7900	132.0000	125.790000	131.0800	+2.583%	50,641	-2.075%
2025-10-20	126.9600	128.9100	125.440000	127.7800	+1.405%	45,483	+0.454%
2025-10-17	124.0900	126.9700	123.300000	126.0100	+0.695%	99,099	+1.865%
2025-10-16	126.9600	127.3700	121.420000	125.1400	-0.879%	92,648	+2.573%
2025-10-15	127.3600	129.9900	125.100000	126.2500	-0.677%	95,559	+1.671%
2025-10-14	118.4800	127.8500	116.700000	127.1100	+6.253%	106,746	+0.983%
2025-10-13	120.5000	121.0900	117.150000	119.6300	+0.826%	93,407	+7.298%
2025-10-10	123.9600	124.0500	118.020100	118.6500	-2.802%	90,052	+8.184%
2025-10-09	123.5000	123.5000	119.000000	122.0700	-1.190%	93,798	+5.153%
2025-10-08	121.9300	124.0800	118.420000	123.5400	+1.948%	91,798	+3.902%
2025-10-07	123.2200	124.7700	119.510000	121.1800	-2.353%	105,716	+5.925%
2025-10-06	131.3700	131.6000	122.710000	124.1000	-5.412%	125,624	+3.433%
2025-10-03	130.5500	134.8200	128.450000	131.2000	+2.093%	75,462	-2.165%
2025-10-02	130.4600	130.6700	127.150000	128.5100	-2.155%	53,660	-0.117%
2025-10-01	129.2900	133.0000	127.980000	131.3400	+2.218%	63,111	-2.269%
2025-09-30	130.6300	132.0200	126.748400	128.4900	-2.408%	80,152	-0.101%
2025-09-29	130.4700	132.2199	127.650000	131.6600	+1.005%	90,391	-2.506%
2025-09-26	130.3900	132.2400	128.890000	130.3500	+0.408%	84,576	-1.527%
2025-09-25	133.0700	136.0000	129.220000	129.8200	-4.396%	98,542	-1.125%
2025-09-24	134.9900	140.5500	133.370000	135.7900	+0.258%	95,271	-5.472%
2025-09-23	135.7300	138.2900	133.750000	135.4400	+0.475%	114,854	-5.227%
2025-09-22	142.0000	142.4600	134.000100	134.8000	-6.363%	126,920	-4.777%
2025-09-19	147.7300	149.5000	142.740000	143.9600	-3.751%	213,838	-10.836%
2025-09-18	148.8900	150.9000	146.311600	149.5700	+0.938%	123,871	-14.181%
2025-09-17	152.9500	162.0550	146.450000	148.1800	-1.483%	115,437	-13.376%
2025-09-16	150.8700	151.7700	146.600000	150.4100	+0.447%	95,627	-14.660%
2025-09-15	153.7600	155.1700	146.145000	149.7400	-1.396%	94,795	-14.278%
2025-09-12	153.4700	154.3800	148.690000	151.8600	-2.473%	126,757	-15.475%
2025-09-11	149.0600	156.0128	148.042500	155.7100	+5.616%	104,137	-17.565%
2025-09-10	148.9200	149.5600	145.100000	147.4300	+0.129%	66,353	-12.935%
2025-09-09	152.4900	152.4900	145.990000	147.2400	-4.209%	71,478	-12.823%
2025-09-08	154.6700	154.6700	150.350000	153.7100	-0.298%	73,399	-16.492%
2025-09-05	151.7500	156.4500	150.050000	154.1700	+3.560%	86,210	-16.741%
2025-09-04	140.4100	150.2500	140.110000	148.8700	+7.101%	125,573	-13.777%
2025-09-03	136.4600	139.8850	135.900000	139.0000	+2.033%	70,913	-7.655%
2025-09-02	136.3500	139.1100	135.450000	136.2300	-2.942%	61,047	-5.777%
2025-08-29	138.6000	140.3600	136.675600	140.3600	+0.783%	76,232	-8.549%
2025-08-28	141.5200	141.5200	137.000000	139.2700	-0.329%	46,206	-7.834%
2025-08-27	138.7900	141.5800	138.250000	139.7300	-0.894%	51,292	-8.137%
2025-08-26	141.1200	143.4621	139.610000	140.9900	-1.080%	69,328	-8.958%
2025-08-25	143.7300	145.3550	141.245000	142.5300	-2.564%	98,916	-9.942%
2025-08-22	134.3500	148.5400	132.980000	146.2800	+10.986%	255,638	-12.250%
2025-08-21	151.9400	155.0000	125.450100	131.8000	-11.514%	274,764	-2.610%
2025-08-20	154.4300	156.0000	147.570000	148.9500	-4.126%	109,708	-13.823%
2025-08-19	155.2000	160.0450	154.240000	155.3600	+1.344%	107,970	-17.379%
2025-08-18	156.6700	158.7400	149.600000	153.3000	-1.724%	95,263	-16.269%
2025-08-15	159.0700	159.0700	151.680100	155.9900	-0.109%	95,984	-17.713%
2025-08-14	150.7100	156.3550	148.190100	156.1600	+0.690%	120,250	-17.802%
2025-08-13	146.7300	156.6100	145.130000	155.0900	+6.059%	162,430	-17.235%
2025-08-12	135.9800	147.4400	132.990000	146.2300	+8.826%	162,046	-12.220%
2025-08-11	134.9300	136.2750	129.330000	134.3700	+0.856%	146,007	-4.473%
2025-08-08	129.5600	134.2800	127.630000	133.2300	+0.794%	79,710	-3.655%
2025-08-07	133.8700	136.4900	131.250000	132.1800	+0.540%	97,526	-2.890%
2025-08-06	134.0000	135.6900	131.470000	131.4700	-1.961%	90,624	-2.366%
2025-08-05	133.4900	137.7900	133.078700	134.1000	+0.382%	130,700	-4.280%
2025-08-04	123.9600	133.9300	123.200000	133.5900	+7.743%	120,191	-3.915%
2025-08-01	119.1700	125.9500	118.036000	123.9900	+3.783%	183,225	+3.524%
2025-07-31	117.9500	121.0600	117.950000	119.4700	-0.259%	99,528	+7.441%
2025-07-30	120.8900	125.4300	118.350000	119.7800	-1.537%	97,935	+7.163%
2025-07-29	122.6800	123.4700	121.400000	121.6500	-0.205%	59,623	+5.516%
2025-07-28	120.7100	123.3000	115.910000	121.9000	+1.541%	65,601	+5.299%
2025-07-25	119.8100	120.2000	115.550000	120.0500	+0.933%	57,950	+6.922%
2025-07-24	123.8800	124.2050	117.669800	118.9400	-5.588%	96,575	+7.920%
2025-07-23	124.4200	125.9999	120.015000	125.9800	+3.389%	120,932	+1.889%
2025-07-22	111.2500	123.4100	111.250000	121.8500	+13.233%	183,187	+5.343%
2025-07-21	108.9100	111.1500	107.604700	107.6100	+0.439%	99,321	+19.283%
2025-07-18	109.4600	109.6633	105.327800	107.1400	-2.119%	123,038	+19.806%
2025-07-17	110.4900	112.0100	108.880000	109.4600	+0.440%	95,474	+17.267%
2025-07-16	108.8900	111.5600	105.000000	108.9800	+0.954%	150,932	+17.783%
2025-07-15	117.8800	118.5900	107.930000	107.9500	-7.759%	258,557	+18.907%
2025-07-14	117.7600	119.8050	113.715000	117.0300	-1.944%	369,910	+9.681%
2025-07-11	119.0000	120.8900	117.540000	119.3500	-2.044%	183,580	+7.549%
2025-07-10	117.9600	125.5950	115.930000	121.8400	+3.289%	317,704	+5.351%
2025-07-09	113.6000	119.9000	113.600000	117.9600	+4.788%	205,279	+8.817%
2025-07-08	111.5800	114.7450	109.285000	112.5700	+2.569%	243,198	+14.027%
2025-07-07	112.7600	114.5300	108.630000	109.7500	-3.159%	296,695	+16.957%
2025-07-03	117.5500	117.5500	111.840000	113.3300	-3.475%	223,348	+13.262%
2025-07-02	114.7400	119.9000	112.620000	117.4100	+2.838%	379,358	+9.326%
2025-07-01	103.1400	119.3500	101.925100	114.1700	+9.201%	266,943	+12.429%
2025-06-30	107.4300	107.9900	104.550000	104.5500	-2.308%	222,987	+22.774%
2025-06-27	103.8600	111.6700	103.200000	107.0200	+3.762%	313,714	+19.940%
2025-06-26	101.5600	103.2200	99.500000	103.1400	+1.636%	294,853	+24.452%
2025-06-25	103.1600	105.0000	99.210000	101.4800	-2.244%	387,673	+26.488%
2025-06-24	103.5400	107.1291	102.025000	103.8100	+0.426%	277,921	+23.649%
2025-06-23	94.2300	103.6600	93.100000	103.3700	+8.502%	247,612	+24.175%
2025-06-20	92.2900	96.3600	90.790000	95.2700	+4.132%	340,805	+34.733%
2025-06-18	93.2500	98.2600	90.840000	91.4900	-2.939%	321,235	+40.299%
2025-06-17	97.5700	99.5300	93.045000	94.2600	-3.501%	273,564	+36.177%
2025-06-16	93.9100	98.5100	92.295000	97.6800	+4.863%	239,150	+31.409%
2025-06-13	97.6300	98.5000	91.850000	93.1500	-6.420%	95,666	+37.799%
2025-06-12	97.0300	100.3800	95.040000	99.5400	+1.862%	112,780	+28.953%
2025-06-11	106.9700	107.1500	97.690000	97.7200	-7.427%	149,142	+31.355%
2025-06-10	99.7100	106.2200	98.910000	105.5600	+7.780%	279,950	+21.599%
2025-06-09	96.0900	98.8100	95.190000	97.9400	+4.180%	142,460	+31.060%
2025-06-06	96.9600	96.9900	93.475000	94.0100	-2.165%	88,466	+36.539%
2025-06-05	95.1700	99.1400	94.500000	96.0900	+0.271%	132,011	+33.583%
2025-06-04	90.7700	96.4750	90.180000	95.8300	+4.698%	78,041	+33.946%
2025-06-03	87.7000	91.8250	87.700000	91.5300	+4.059%	75,756	+40.238%
2025-06-02	89.2000	89.9000	85.690000	87.9600	-2.570%	63,803	+45.930%
2025-05-30	90.8800	92.4093	89.710000	90.2800	-1.247%	72,924	+42.180%
2025-05-29	92.5500	93.0900	89.445000	91.4200	-0.555%	62,659	+40.407%
2025-05-28	97.2000	97.2000	90.750000	91.9300	-5.655%	64,507	+39.628%
2025-05-27	92.7000	97.5600	90.950000	97.4400	+7.183%	78,565	+31.732%
2025-05-23	86.5800	90.9700	86.580000	90.9100	+3.436%	74,239	+41.195%
2025-05-22	88.9500	89.5900	86.365000	87.8900	-1.601%	99,467	+46.046%
2025-05-21	96.7750	100.3100	89.290000	89.3200	-7.084%	160,733	+43.708%
2025-05-20	106.6500	112.3215	95.500000	96.1300	-12.490%	139,298	+33.528%
2025-05-19	108.0200	110.5500	106.396000	109.8500	-1.489%	87,762	+16.850%
2025-05-16	108.3100	111.5400	107.070000	111.5100	+3.174%	50,284	+15.111%
2025-05-15	107.4800	108.1600	103.260000	108.0800	+1.217%	32,463	+18.764%
2025-05-14	111.4100	111.9900	106.050000	106.7800	-5.017%	52,294	+20.210%
2025-05-13	110.1600	115.0000	109.260000	112.4200	+4.083%	54,030	+14.179%
2025-05-12	107.0600	111.2950	105.000000	108.0100	+6.382%	58,844	+18.841%
2025-05-09	101.7500	102.4900	100.000000	101.5300	-0.908%	38,321	+26.426%
2025-05-08	100.6200	103.1950	100.620000	102.4600	+2.965%	40,562	+25.278%
2025-05-07	98.1600	100.2700	97.800000	99.5100	+1.468%	45,072	+28.992%
2025-05-06	100.6100	101.8600	98.070000	98.0700	-3.607%	43,635	+30.886%
2025-05-05	101.6300	104.4200	99.360000	101.7400	-0.954%	48,282	+26.165%
2025-05-02	98.4000	105.0117	97.060000	102.7200	+6.512%	54,721	+24.961%
2025-05-01	96.9000	99.1920	93.750000	96.4400	-0.372%	48,070	+33.098%
2025-04-30	94.5000	96.8000	92.510000	96.8000	+0.269%	90,402	+32.603%
2025-04-29	97.0000	97.4850	94.600000	96.5400	-0.863%	37,415	+32.960%
2025-04-28	96.9600	99.2900	95.460100	97.3800	+0.371%	42,314	+31.814%
2025-04-25	97.8000	98.0900	94.900000	97.0200	-1.722%	41,717	+32.303%
2025-04-24	96.2500	99.8100	95.040000	98.7200	+1.857%	64,506	+30.024%
2025-04-23	103.0000	105.0000	96.600000	96.9200	-2.121%	53,988	+32.439%
2025-04-22	94.1000	99.2700	92.970000	99.0200	+7.924%	92,423	+29.630%
2025-04-21	93.5600	94.1000	90.950000	91.7500	-4.077%	62,830	+39.902%
2025-04-17	91.0500	96.7050	91.050000	95.6500	+4.410%	88,525	+34.198%
2025-04-16	94.8300	96.8050	89.510000	91.6100	-4.264%	62,713	+40.116%
2025-04-15	93.5700	97.1000	92.970000	95.6900	+1.560%	93,940	+34.141%
2025-04-14	94.1400	95.6699	90.520000	94.2200	+4.770%	102,719	+36.234%
2025-04-11	88.6200	89.9300	83.565000	89.9300	-0.222%	111,940	+42.733%
2025-04-10	93.7600	93.7600	86.020000	90.1300	-6.124%	100,760	+42.417%
2025-04-09	85.6900	98.7500	81.150000	96.0100	+8.682%	126,814	+33.694%
2025-04-08	100.4900	102.6600	86.720000	88.3400	-7.970%	103,134	+45.302%
2025-04-07	97.9900	108.3900	94.250000	95.9900	-8.029%	126,717	+33.722%
2025-04-04	90.1000	105.0000	88.200000	104.3700	+10.597%	228,542	+22.986%
2025-04-03	100.6600	101.6200	93.905000	94.3700	-11.415%	120,977	+36.018%
2025-04-02	102.4900	106.6300	101.920000	106.5300	+1.835%	49,354	+20.492%
2025-04-01	105.2800	106.8000	103.530000	104.6100	-0.096%	63,153	+22.703%
2025-03-31	102.4200	106.0000	100.880000	104.7100	+0.374%	81,530	+22.586%
2025-03-28	106.6700	108.0350	102.591600	104.3200	-2.614%	65,045	+23.044%
2025-03-27	106.1900	107.6200	105.480000	107.1200	+0.686%	34,567	+19.828%
2025-03-26	108.6100	109.8800	104.940000	106.3900	-2.377%	44,277	+20.650%
2025-03-25	111.8500	112.4600	108.320000	108.9800	-3.787%	50,790	+17.783%
2025-03-24	108.7100	113.5000	108.710000	113.2700	+6.138%	56,155	+13.322%
2025-03-21	107.5300	109.0300	104.230000	106.7200	-4.072%	170,765	+20.277%
2025-03-20	110.6800	114.9000	110.628000	111.2500	-0.430%	55,441	+15.380%
2025-03-19	109.9000	112.4550	107.890000	111.7300	+2.589%	38,519	+14.884%
2025-03-18	109.7000	111.4000	108.400000	108.9100	-0.765%	49,609	+17.859%
2025-03-17	109.5600	110.0000	106.980000	109.7500	+1.404%	53,531	+16.957%
2025-03-14	102.6300	108.2300	100.540000	108.2300	+6.652%	79,143	+18.599%
2025-03-13	104.0500	105.5000	100.260000	101.4800	-1.980%	70,571	+26.488%
2025-03-12	106.1800	108.5900	101.850000	103.5300	-0.928%	60,611	+23.983%
2025-03-11	107.7800	110.6200	102.285000	104.5000	-3.509%	69,240	+22.833%
2025-03-10	107.7500	111.0000	105.890000	108.3000	-0.276%	117,233	+18.523%
2025-03-07	105.5000	110.3200	104.000000	108.6000	+3.360%	112,878	+18.195%
2025-03-06	102.0000	106.9000	101.950000	105.0700	+1.507%	81,317	+22.166%
2025-03-05	100.8300	103.8400	100.830000	103.5100	+2.546%	83,145	+24.007%
2025-03-04	96.4200	102.8800	95.265000	100.9400	+3.613%	112,614	+27.165%
2025-03-03	103.9300	105.1140	97.280000	97.4200	-4.218%	101,471	+31.759%
2025-02-28	100.6400	104.3700	100.500000	101.7100	+0.464%	80,038	+26.202%
2025-02-27	103.0000	105.1800	101.190000	101.2400	-2.344%	86,952	+26.788%
2025-02-26	107.3000	108.8000	103.400000	103.6700	-2.336%	105,354	+23.816%
2025-02-25	106.1100	109.5000	105.760000	106.1500	-0.338%	148,802	+20.923%
2025-02-24	116.9900	119.3300	106.350000	106.5100	-12.388%	236,348	+20.515%
2025-02-21	129.3500	131.0900	120.000000	121.5700	-4.245%	75,152	+5.585%
2025-02-20	127.8800	127.8800	124.850000	126.9600	-0.595%	48,816	+1.103%
2025-02-19	126.4800	128.2700	125.110100	127.7200	-1.746%	78,629	+0.501%
2025-02-18	134.7100	135.7400	126.130000	129.9900	-4.257%	75,902	-1.254%
2025-02-14	135.1600	138.5000	133.967700	135.7700	+1.321%	49,161	-5.458%
2025-02-13	132.1400	134.0000	130.170000	134.0000	+3.085%	43,164	-4.209%
2025-02-12	125.8700	130.1100	125.250000	129.9900	-1.939%	76,966	-1.254%
2025-02-11	130.2800	133.9300	129.890000	132.5600	+0.898%	36,917	-3.168%
2025-02-10	128.8600	131.4600	128.860000	131.3800	+2.866%	41,245	-2.299%
2025-02-07	133.2400	133.2400	126.740000	127.7200	-4.829%	67,823	+0.501%
2025-02-06	132.6100	135.8924	131.525000	134.2000	+1.836%	66,235	-4.352%
2025-02-05	133.3900	134.0250	129.100000	131.7800	+0.511%	65,991	-2.595%
2025-02-04	127.0400	131.1600	126.530000	131.1100	+2.438%	56,214	-2.097%
2025-02-03	129.0500	131.4800	124.000100	127.9900	-3.324%	60,768	+0.289%
2025-01-31	136.8500	137.0000	130.182100	132.3900	-4.273%	83,414	-3.044%
2025-01-30	134.5600	140.6000	133.372000	138.3000	+3.891%	49,229	-7.187%
2025-01-29	135.9100	139.2773	131.605000	133.1200	-2.797%	61,113	-3.576%
2025-01-28	140.3600	140.4000	135.923300	136.9500	-2.982%	69,993	-6.272%
2025-01-27	135.6900	144.9691	135.690000	141.1600	+4.354%	74,442	-9.068%
2025-01-24	137.8300	141.1200	134.170000	135.2700	-2.676%	45,199	-5.108%
2025-01-23	139.1500	141.1800	136.147100	138.9900	-0.508%	73,582	-7.648%
2025-01-22	137.4300	139.9250	135.510000	139.7000	+1.497%	43,067	-8.117%