HVT
Haverty Furniture Companies, Inc.
stockNYSE
EODOct 22, 2026 4:00:00 PM EDT
29.83USD+4.520%(+1.29)94,430
HVT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-22 | 28.42 | 29.86 | 28.42 | 29.83 | +4.520% | 121,750 | 0.000% |
| 2026-10-21 | 28.54 | 28.76 | 28.21 | 28.54 | 0.000% | 71,659 | +4.520% |
| 2026-10-20 | 28.52 | 28.86 | 28.41 | 28.54 | +0.919% | 101,032 | +4.520% |
| 2026-10-19 | 28.11 | 28.46 | 28.02 | 28.28 | +0.641% | 106,058 | +5.481% |
| 2026-10-16 | 28.44 | 28.79 | 27.93 | 28.10 | -0.390% | 86,456 | +6.157% |
| 2026-10-15 | 27.95 | 28.57 | 27.95 | 28.21 | +2.433% | 93,472 | +5.743% |
| 2026-10-14 | 27.70 | 27.77 | 27.35 | 27.54 | -1.537% | 101,418 | +8.315% |
| 2026-10-13 | 27.66 | 28.06 | 27.52 | 27.97 | +2.006% | 105,868 | +6.650% |
| 2026-10-12 | 27.37 | 27.82 | 27.08 | 27.42 | +0.587% | 94,204 | +8.789% |
| 2026-10-09 | 27.36 | 27.46 | 27.24 | 27.26 | -0.909% | 72,382 | +9.428% |
| 2026-10-08 | 27.46 | 27.71 | 27.13 | 27.51 | +0.255% | 103,936 | +8.433% |
| 2026-10-07 | 27.67 | 27.78 | 27.44 | 27.44 | -1.719% | 80,004 | +8.710% |
| 2026-10-06 | 27.95 | 28.05 | 27.63 | 27.92 | +0.108% | 70,674 | +6.841% |
| 2026-10-05 | 27.49 | 27.98 | 27.32 | 27.89 | +1.418% | 116,481 | +6.956% |
| 2026-10-02 | 27.88 | 27.97 | 27.40 | 27.50 | +0.292% | 111,532 | +8.473% |
| 2026-10-01 | 27.67 | 27.80 | 27.01 | 27.42 | -0.904% | 141,100 | +8.789% |
| 2026-09-30 | 27.62 | 27.86 | 27.38 | 27.67 | +0.618% | 109,248 | +7.806% |
| 2026-09-29 | 27.74 | 27.99 | 27.46 | 27.50 | -1.186% | 113,032 | +8.473% |
| 2026-09-28 | 27.88 | 28.05 | 27.56 | 27.83 | -0.429% | 111,040 | +7.186% |
| 2026-09-25 | 27.72 | 28.08 | 27.48 | 27.95 | +0.757% | 92,778 | +6.726% |
| 2026-09-24 | 27.75 | 27.90 | 27.39 | 27.74 | +0.873% | 129,791 | +7.534% |
| 2026-09-23 | 27.98 | 28.27 | 27.48 | 27.50 | -2.724% | 121,360 | +8.473% |
| 2026-09-22 | 28.18 | 28.81 | 28.09 | 28.27 | +2.168% | 217,467 | +5.518% |
| 2026-09-21 | 27.44 | 28.12 | 27.33 | 27.67 | +1.430% | 132,130 | +7.806% |
| 2026-09-18 | 27.09 | 27.36 | 26.98 | 27.28 | +0.110% | 291,684 | +9.348% |
| 2026-09-17 | 27.59 | 27.68 | 27.21 | 27.25 | -0.147% | 76,834 | +9.468% |
| 2026-09-16 | 27.31 | 27.61 | 27.01 | 27.29 | -0.110% | 89,606 | +9.307% |
| 2026-09-15 | 27.74 | 27.77 | 27.30 | 27.32 | -1.833% | 89,967 | +9.187% |
| 2026-09-14 | 27.45 | 27.96 | 27.30 | 27.83 | +0.833% | 108,572 | +7.186% |
| 2026-09-11 | 27.44 | 27.76 | 27.37 | 27.60 | +1.062% | 82,894 | +8.080% |
| 2026-09-10 | 27.27 | 27.40 | 26.99 | 27.31 | -0.437% | 103,457 | +9.227% |
| 2026-09-09 | 27.76 | 27.97 | 27.34 | 27.43 | -2.071% | 116,251 | +8.750% |
| 2026-09-08 | 28.34 | 28.34 | 27.75 | 28.01 | -1.926% | 93,267 | +6.498% |
| 2026-09-04 | 27.64 | 28.63 | 27.64 | 28.56 | +3.403% | 106,845 | +4.447% |
| 2026-09-03 | 27.87 | 28.43 | 27.57 | 27.62 | -1.004% | 107,203 | +8.001% |
| 2026-09-02 | 27.39 | 28.29 | 27.30 | 27.90 | +2.611% | 144,665 | +6.918% |
| 2026-09-01 | 27.06 | 27.41 | 26.59 | 27.19 | -0.293% | 195,136 | +9.709% |
| 2026-08-31 | 27.67 | 27.67 | 26.74 | 27.27 | -0.329% | 236,381 | +9.388% |
| 2026-08-28 | 27.64 | 27.89 | 27.34 | 27.36 | -0.073% | 111,345 | +9.028% |
| 2026-08-27 | 27.15 | 27.61 | 26.77 | 27.38 | +0.440% | 109,724 | +8.948% |
| 2026-08-26 | 27.29 | 27.43 | 26.70 | 27.26 | +0.073% | 146,899 | +9.428% |
| 2026-08-25 | 27.39 | 27.39 | 26.84 | 27.24 | -1.233% | 109,470 | +9.508% |
| 2026-08-24 | 27.57 | 27.92 | 27.42 | 27.58 | +0.730% | 137,420 | +8.158% |
| 2026-08-21 | 27.43 | 27.64 | 27.18 | 27.38 | -0.291% | 80,673 | +8.948% |
| 2026-08-20 | 28.00 | 28.00 | 27.18 | 27.46 | -2.865% | 158,392 | +8.631% |
| 2026-08-19 | 28.44 | 28.63 | 28.09 | 28.27 | -0.247% | 87,209 | +5.518% |
| 2026-08-18 | 28.16 | 28.85 | 27.98 | 28.34 | -0.352% | 78,869 | +5.258% |
| 2026-08-17 | 28.41 | 28.46 | 27.88 | 28.44 | -1.216% | 105,963 | +4.887% |
| 2026-08-14 | 28.76 | 28.84 | 28.36 | 28.79 | -0.312% | 93,249 | +3.612% |
| 2026-08-13 | 28.57 | 29.00 | 28.53 | 28.88 | +2.049% | 112,031 | +3.289% |
| 2026-08-12 | 28.58 | 28.58 | 27.68 | 28.30 | -0.422% | 90,775 | +5.406% |
| 2026-08-11 | 28.89 | 29.53 | 28.42 | 28.42 | -1.831% | 405,613 | +4.961% |
| 2026-08-10 | 29.21 | 29.83 | 28.52 | 28.95 | -0.481% | 112,473 | +3.040% |
| 2026-08-07 | 28.90 | 29.50 | 28.78 | 29.09 | +0.692% | 122,956 | +2.544% |
| 2026-08-06 | 29.15 | 29.66 | 28.55 | 28.89 | +0.104% | 141,262 | +3.254% |
| 2026-08-05 | 29.00 | 29.18 | 27.63 | 28.86 | +2.051% | 264,906 | +3.361% |
| 2026-08-04 | 26.46 | 29.34 | 26.46 | 28.28 | +9.527% | 433,783 | +5.481% |
| 2026-08-03 | 25.08 | 25.83 | 24.91 | 25.82 | +4.789% | 99,722 | +15.531% |
| 2026-07-31 | 25.06 | 25.06 | 24.51 | 24.64 | -1.558% | 50,398 | +21.063% |
| 2026-07-30 | 25.96 | 26.02 | 24.93 | 25.03 | -3.545% | 104,594 | +19.177% |
| 2026-07-29 | 26.13 | 26.18 | 25.59 | 25.95 | -0.765% | 73,245 | +14.952% |
| 2026-07-28 | 25.25 | 26.25 | 25.25 | 26.15 | +3.688% | 142,948 | +14.073% |
| 2026-07-27 | 25.13 | 25.48 | 25.08 | 25.22 | +1.244% | 111,486 | +18.279% |
| 2026-07-24 | 24.75 | 25.31 | 24.21 | 24.91 | +0.809% | 80,208 | +19.751% |
| 2026-07-23 | 25.04 | 25.48 | 24.12 | 24.71 | -2.563% | 132,616 | +20.720% |
| 2026-07-22 | 25.63 | 25.64 | 24.67 | 25.36 | -0.744% | 69,939 | +17.626% |
| 2026-07-21 | 25.40 | 25.58 | 25.28 | 25.55 | +0.393% | 54,671 | +16.751% |
| 2026-07-20 | 25.83 | 25.83 | 25.02 | 25.45 | -0.702% | 98,299 | +17.210% |
| 2026-07-17 | 26.10 | 26.32 | 25.42 | 25.63 | -2.287% | 106,852 | +16.387% |
| 2026-07-16 | 25.75 | 26.50 | 25.55 | 26.23 | +2.221% | 173,783 | +13.725% |
| 2026-07-15 | 25.13 | 26.07 | 25.04 | 25.66 | +1.866% | 122,803 | +16.251% |
| 2026-07-14 | 25.09 | 25.25 | 24.61 | 25.19 | +0.679% | 62,673 | +18.420% |
| 2026-07-13 | 25.18 | 25.54 | 25.02 | 25.02 | -0.319% | 82,564 | +19.225% |
| 2026-07-10 | 25.23 | 25.60 | 25.07 | 25.10 | +0.040% | 59,748 | +18.845% |
| 2026-07-09 | 24.66 | 25.11 | 24.32 | 25.09 | +2.033% | 62,763 | +18.892% |
| 2026-07-08 | 24.83 | 25.32 | 24.33 | 24.59 | -2.110% | 60,417 | +21.309% |
| 2026-07-07 | 25.20 | 25.45 | 24.68 | 25.12 | +0.279% | 65,232 | +18.750% |
| 2026-07-06 | 25.15 | 25.56 | 24.61 | 25.05 | +0.320% | 118,404 | +19.082% |
| 2026-07-02 | 25.31 | 25.48 | 24.90 | 24.97 | -1.847% | 54,872 | +19.463% |
| 2026-07-01 | 25.37 | 25.69 | 25.15 | 25.44 | -0.353% | 82,530 | +17.256% |
| 2026-06-30 | 25.40 | 25.57 | 25.11 | 25.53 | +0.196% | 73,960 | +16.843% |
| 2026-06-29 | 25.88 | 25.88 | 25.03 | 25.48 | -1.279% | 107,006 | +17.072% |
| 2026-06-26 | 25.13 | 25.93 | 24.92 | 25.81 | +2.665% | 401,221 | +15.575% |
| 2026-06-25 | 25.43 | 25.64 | 24.81 | 25.14 | -1.140% | 138,954 | +18.656% |
| 2026-06-24 | 24.84 | 25.91 | 24.56 | 25.43 | +2.831% | 175,681 | +17.302% |
| 2026-06-23 | 23.60 | 24.75 | 23.60 | 24.73 | +2.359% | 86,012 | +20.623% |
| 2026-06-22 | 24.14 | 24.54 | 24.10 | 24.16 | -0.740% | 79,038 | +23.469% |
| 2026-06-18 | 23.97 | 24.73 | 23.97 | 24.34 | +2.355% | 185,587 | +22.555% |
| 2026-06-17 | 23.68 | 24.57 | 23.60 | 23.78 | +0.848% | 158,428 | +25.442% |
| 2026-06-16 | 23.82 | 24.04 | 23.22 | 23.58 | -0.464% | 64,674 | +26.506% |
| 2026-06-15 | 23.96 | 24.40 | 23.65 | 23.69 | -0.169% | 73,612 | +25.918% |
| 2026-06-12 | 24.00 | 24.25 | 23.72 | 23.73 | -1.084% | 104,859 | +25.706% |
| 2026-06-11 | 23.63 | 24.17 | 23.27 | 23.99 | +2.565% | 102,730 | +24.343% |
| 2026-06-10 | 23.50 | 23.74 | 23.26 | 23.39 | +0.257% | 78,951 | +27.533% |
| 2026-06-09 | 22.78 | 23.46 | 22.78 | 23.33 | +3.643% | 66,947 | +27.861% |
| 2026-06-08 | 22.63 | 22.85 | 22.45 | 22.51 | -0.530% | 73,197 | +32.519% |
| 2026-06-05 | 22.84 | 22.85 | 22.44 | 22.63 | -0.789% | 60,882 | +31.816% |
| 2026-06-04 | 22.82 | 22.99 | 22.46 | 22.81 | +1.243% | 87,854 | +30.776% |
| 2026-06-03 | 22.63 | 22.75 | 22.40 | 22.53 | -1.357% | 89,297 | +32.401% |
| 2026-06-02 | 22.62 | 23.12 | 22.49 | 22.84 | +0.263% | 60,159 | +30.604% |
| 2026-06-01 | 22.74 | 22.86 | 22.23 | 22.78 | -1.768% | 88,093 | +30.948% |
| 2026-05-29 | 23.97 | 23.97 | 23.18 | 23.19 | -2.645% | 83,472 | +28.633% |
| 2026-05-28 | 23.81 | 24.14 | 23.56 | 23.82 | +0.506% | 93,279 | +25.231% |
| 2026-05-27 | 23.22 | 24.08 | 22.75 | 23.70 | +3.043% | 85,051 | +25.865% |
| 2026-05-26 | 22.55 | 23.08 | 22.27 | 23.00 | +2.908% | 94,436 | +29.696% |
| 2026-05-22 | 22.28 | 22.50 | 21.87 | 22.35 | +0.449% | 72,499 | +33.468% |
| 2026-05-21 | 21.61 | 22.32 | 21.36 | 22.25 | +2.064% | 117,668 | +34.067% |
| 2026-05-20 | 21.21 | 21.90 | 21.11 | 21.80 | +2.733% | 91,636 | +36.835% |
| 2026-05-19 | 20.77 | 21.31 | 20.54 | 21.22 | +0.142% | 76,587 | +40.575% |
| 2026-05-18 | 20.63 | 21.66 | 20.63 | 21.19 | +1.826% | 124,383 | +40.774% |
| 2026-05-15 | 20.73 | 21.00 | 20.52 | 20.81 | -0.526% | 100,699 | +43.345% |
| 2026-05-14 | 20.56 | 20.99 | 20.16 | 20.92 | +1.900% | 80,232 | +42.591% |
| 2026-05-13 | 20.51 | 20.69 | 20.10 | 20.53 | -0.821% | 117,644 | +45.300% |
| 2026-05-12 | 21.31 | 21.31 | 20.67 | 20.70 | -2.634% | 105,258 | +44.106% |
| 2026-05-11 | 22.29 | 22.29 | 21.25 | 21.26 | -4.234% | 103,408 | +40.310% |
| 2026-05-08 | 21.67 | 22.50 | 21.35 | 22.20 | +2.069% | 104,039 | +34.369% |
| 2026-05-07 | 21.77 | 22.36 | 21.50 | 21.75 | +0.138% | 77,255 | +37.149% |
| 2026-05-06 | 20.30 | 22.13 | 20.30 | 21.72 | +7.259% | 118,180 | +37.339% |
| 2026-05-05 | 21.09 | 22.32 | 20.25 | 20.25 | -1.651% | 190,050 | +47.309% |
| 2026-05-04 | 21.60 | 22.94 | 20.59 | 20.59 | -5.290% | 109,212 | +44.876% |
| 2026-05-01 | 22.04 | 22.15 | 21.73 | 21.74 | -1.807% | 70,097 | +37.213% |
| 2026-04-30 | 21.90 | 22.53 | 21.74 | 22.14 | +1.560% | 86,943 | +34.734% |
| 2026-04-29 | 22.02 | 22.16 | 21.54 | 21.80 | -2.373% | 54,633 | +36.835% |
| 2026-04-28 | 22.80 | 22.80 | 22.00 | 22.33 | -1.500% | 50,572 | +33.587% |
| 2026-04-27 | 22.56 | 22.90 | 22.54 | 22.67 | -0.176% | 57,899 | +31.584% |
| 2026-04-24 | 22.65 | 22.94 | 22.64 | 22.71 | -0.307% | 37,154 | +31.352% |
| 2026-04-23 | 22.78 | 23.07 | 22.50 | 22.78 | -0.394% | 48,926 | +30.948% |
| 2026-04-22 | 23.29 | 23.55 | 22.80 | 22.87 | -1.465% | 57,846 | +30.433% |
| 2026-04-21 | 23.50 | 23.70 | 23.14 | 23.21 | -0.727% | 52,707 | +28.522% |
| 2026-04-20 | 23.29 | 23.67 | 22.79 | 23.38 | +0.430% | 65,713 | +27.588% |
| 2026-04-17 | 23.00 | 23.67 | 23.00 | 23.28 | +2.963% | 86,598 | +28.136% |
| 2026-04-16 | 22.43 | 22.75 | 22.18 | 22.61 | +0.266% | 96,617 | +31.933% |
| 2026-04-15 | 22.51 | 22.57 | 22.15 | 22.55 | +0.178% | 53,493 | +32.284% |
| 2026-04-14 | 22.23 | 22.72 | 22.14 | 22.51 | +1.078% | 61,487 | +32.519% |
| 2026-04-13 | 22.38 | 22.53 | 21.40 | 22.27 | -0.580% | 184,431 | +33.947% |
| 2026-04-10 | 22.65 | 22.72 | 22.26 | 22.40 | -0.444% | 71,184 | +33.170% |
| 2026-04-09 | 21.98 | 22.63 | 21.89 | 22.50 | +1.306% | 129,813 | +32.578% |
| 2026-04-08 | 21.91 | 22.60 | 21.91 | 22.21 | +5.913% | 168,174 | +34.309% |
| 2026-04-07 | 21.02 | 21.32 | 20.27 | 20.97 | -0.285% | 204,246 | +42.251% |
| 2026-04-06 | 20.72 | 21.09 | 20.57 | 21.03 | +0.960% | 78,061 | +41.845% |
| 2026-04-02 | 21.04 | 21.15 | 20.58 | 20.83 | -2.618% | 199,077 | +43.207% |
| 2026-04-01 | 21.04 | 21.67 | 21.03 | 21.39 | +0.992% | 139,954 | +39.458% |
| 2026-03-31 | 21.41 | 21.76 | 20.90 | 21.18 | +0.665% | 162,212 | +40.840% |
| 2026-03-30 | 21.54 | 21.88 | 20.88 | 21.04 | -1.221% | 105,222 | +41.778% |
| 2026-03-27 | 21.30 | 21.62 | 21.02 | 21.30 | -0.281% | 149,288 | +40.047% |
| 2026-03-26 | 20.92 | 21.52 | 20.92 | 21.36 | +0.565% | 114,864 | +39.654% |
| 2026-03-25 | 20.94 | 21.35 | 20.47 | 21.24 | +2.658% | 301,864 | +40.443% |
| 2026-03-24 | 20.76 | 21.20 | 20.49 | 20.69 | -1.757% | 195,369 | +44.176% |
| 2026-03-23 | 21.34 | 21.68 | 21.06 | 21.06 | +1.250% | 145,538 | +41.643% |
| 2026-03-20 | 21.12 | 21.47 | 20.55 | 20.80 | -1.515% | 329,800 | +43.413% |
| 2026-03-19 | 21.21 | 21.43 | 20.39 | 21.12 | -0.938% | 389,196 | +41.241% |
| 2026-03-18 | 21.85 | 22.16 | 21.30 | 21.32 | -2.782% | 125,494 | +39.916% |
| 2026-03-17 | 21.79 | 22.15 | 21.48 | 21.93 | +1.340% | 183,740 | +36.024% |
| 2026-03-16 | 21.74 | 22.08 | 21.60 | 21.64 | +0.792% | 102,751 | +37.847% |
| 2026-03-13 | 21.65 | 21.85 | 21.26 | 21.47 | -0.417% | 97,114 | +38.938% |
| 2026-03-12 | 21.51 | 21.95 | 21.35 | 21.56 | -1.327% | 161,038 | +38.358% |
| 2026-03-11 | 21.91 | 22.27 | 21.46 | 21.85 | -0.274% | 162,450 | +36.522% |
| 2026-03-10 | 22.02 | 22.61 | 21.71 | 21.91 | -1.617% | 168,052 | +36.148% |
| 2026-03-09 | 22.76 | 22.76 | 21.65 | 22.27 | -2.751% | 122,319 | +33.947% |
| 2026-03-06 | 22.88 | 23.03 | 22.29 | 22.90 | -1.548% | 110,591 | +30.262% |
| 2026-03-05 | 22.91 | 23.43 | 22.91 | 23.26 | -0.215% | 111,232 | +28.246% |
| 2026-03-04 | 23.29 | 23.48 | 22.80 | 23.31 | +1.524% | 69,429 | +27.971% |
| 2026-03-03 | 22.67 | 23.21 | 22.45 | 22.96 | -0.906% | 79,995 | +29.922% |
| 2026-03-02 | 23.41 | 23.58 | 22.97 | 23.17 | -2.688% | 87,135 | +28.744% |
| 2026-02-27 | 23.61 | 23.97 | 23.33 | 23.81 | -0.418% | 53,968 | +25.283% |
| 2026-02-26 | 24.33 | 24.72 | 23.84 | 23.91 | -1.645% | 72,929 | +24.760% |
| 2026-02-25 | 25.13 | 25.20 | 23.93 | 24.31 | -3.989% | 117,627 | +22.707% |
| 2026-02-24 | 25.44 | 27.36 | 24.98 | 25.32 | +0.079% | 118,686 | +17.812% |
| 2026-02-23 | 26.11 | 26.18 | 24.97 | 25.30 | -3.361% | 65,517 | +17.905% |
| 2026-02-20 | 25.82 | 26.63 | 25.49 | 26.18 | +0.925% | 80,935 | +13.942% |
| 2026-02-19 | 25.60 | 26.05 | 25.48 | 25.94 | +0.271% | 59,408 | +14.996% |
| 2026-02-18 | 26.07 | 26.52 | 25.70 | 25.87 | -1.410% | 46,320 | +15.307% |
| 2026-02-17 | 26.02 | 26.40 | 25.47 | 26.24 | +1.157% | 70,428 | +13.681% |
| 2026-02-13 | 26.16 | 26.18 | 25.57 | 25.94 | -0.575% | 59,445 | +14.996% |
| 2026-02-12 | 26.58 | 26.84 | 25.80 | 26.09 | -0.912% | 73,536 | +14.335% |
| 2026-02-11 | 27.08 | 27.27 | 26.09 | 26.33 | -2.554% | 86,280 | +13.293% |
| 2026-02-10 | 26.98 | 27.67 | 26.85 | 27.02 | +1.655% | 87,356 | +10.400% |
| 2026-02-09 | 27.06 | 27.27 | 26.22 | 26.58 | -2.673% | 54,433 | +12.227% |
| 2026-02-06 | 27.01 | 27.53 | 25.70 | 27.31 | +1.789% | 92,807 | +9.227% |
| 2026-02-05 | 27.06 | 27.19 | 26.62 | 26.83 | -0.887% | 49,622 | +11.182% |
| 2026-02-04 | 26.57 | 27.15 | 26.55 | 27.07 | +2.616% | 71,690 | +10.196% |
| 2026-02-03 | 25.78 | 26.64 | 25.77 | 26.38 | +1.814% | 73,410 | +13.078% |
| 2026-02-02 | 25.41 | 26.06 | 25.35 | 25.91 | +2.330% | 49,525 | +15.129% |
| 2026-01-30 | 25.30 | 25.70 | 25.00 | 25.32 | -0.550% | 54,352 | +17.812% |
| 2026-01-29 | 25.20 | 25.62 | 25.15 | 25.46 | +0.952% | 69,984 | +17.164% |
| 2026-01-28 | 25.81 | 26.04 | 25.10 | 25.22 | -2.248% | 86,546 | +18.279% |
| 2026-01-27 | 26.39 | 26.39 | 25.55 | 25.80 | -1.451% | 75,635 | +15.620% |
| 2026-01-26 | 26.36 | 26.36 | 25.94 | 26.18 | -0.381% | 51,673 | +13.942% |
| 2026-01-23 | 26.71 | 27.00 | 26.20 | 26.28 | -1.977% | 41,585 | +13.508% |
| 2026-01-22 | 27.07 | 27.46 | 26.57 | 26.81 | -0.960% | 49,377 | +11.264% |
| 2026-01-21 | 26.03 | 27.19 | 25.70 | 27.07 | +5.413% | 77,784 | +10.196% |
| 2026-01-20 | 25.70 | 26.00 | 25.52 | 25.68 | -2.432% | 45,913 | +16.160% |
| 2026-01-16 | 26.31 | 26.48 | 26.01 | 26.32 | -0.379% | 91,743 | +13.336% |
| 2026-01-15 | 26.43 | 26.72 | 26.13 | 26.42 | -0.113% | 95,567 | +12.907% |
| 2026-01-14 | 26.61 | 26.93 | 26.25 | 26.45 | -0.527% | 110,537 | +12.779% |
| 2026-01-13 | 26.22 | 26.65 | 25.91 | 26.59 | +1.411% | 40,902 | +12.185% |
| 2026-01-12 | 25.59 | 26.40 | 25.59 | 26.22 | +1.314% | 57,655 | +13.768% |
| 2026-01-09 | 25.68 | 25.99 | 25.32 | 25.88 | +0.975% | 47,123 | +15.263% |
| 2026-01-08 | 24.27 | 25.87 | 24.27 | 25.63 | +4.570% | 70,666 | +16.387% |
| 2026-01-07 | 24.78 | 24.78 | 24.17 | 24.51 | -0.528% | 45,625 | +21.705% |
| 2026-01-06 | 24.14 | 24.80 | 23.83 | 24.64 | +1.191% | 80,360 | +21.063% |
| 2026-01-05 | 23.46 | 24.83 | 23.46 | 24.35 | +3.265% | 106,612 | +22.505% |
| 2026-01-02 | 23.50 | 23.87 | 23.22 | 23.58 | +0.942% | 94,671 | +26.506% |
| 2025-12-31 | 23.63 | 23.66 | 23.26 | 23.36 | -1.143% | 33,692 | +27.697% |
| 2025-12-30 | 23.58 | 23.99 | 23.45 | 23.63 | -0.379% | 73,771 | +26.238% |
| 2025-12-29 | 24.08 | 24.10 | 23.59 | 23.72 | -1.577% | 69,452 | +25.759% |
| 2025-12-26 | 23.64 | 24.21 | 23.60 | 24.10 | +1.516% | 80,527 | +23.776% |
| 2025-12-24 | 23.67 | 23.86 | 23.60 | 23.74 | +0.042% | 49,885 | +25.653% |
| 2025-12-23 | 23.95 | 23.95 | 23.49 | 23.73 | -0.877% | 109,638 | +25.706% |
| 2025-12-22 | 24.20 | 24.39 | 23.93 | 23.94 | -1.400% | 76,914 | +24.603% |
| 2025-12-19 | 24.94 | 25.01 | 24.23 | 24.28 | -3.305% | 209,095 | +22.858% |
| 2025-12-18 | 24.85 | 25.17 | 24.61 | 25.11 | +2.281% | 173,857 | +18.797% |
| 2025-12-17 | 24.42 | 25.07 | 24.42 | 24.55 | -0.122% | 74,546 | +21.507% |
| 2025-12-16 | 25.11 | 25.27 | 24.58 | 24.58 | -1.798% | 92,995 | +21.359% |
| 2025-12-15 | 24.89 | 25.05 | 24.49 | 25.03 | +1.418% | 171,637 | +19.177% |
| 2025-12-12 | 25.10 | 25.11 | 24.59 | 24.68 | -1.359% | 90,048 | +20.867% |
| 2025-12-11 | 24.67 | 25.20 | 24.31 | 25.02 | +2.039% | 103,970 | +19.225% |
| 2025-12-10 | 23.67 | 24.89 | 23.64 | 24.52 | +3.460% | 209,408 | +21.656% |
| 2025-12-09 | 23.49 | 23.89 | 23.49 | 23.70 | -0.042% | 61,467 | +25.865% |
| 2025-12-08 | 24.06 | 24.10 | 23.56 | 23.71 | -0.336% | 112,869 | +25.812% |
| 2025-12-05 | 23.93 | 24.44 | 23.22 | 23.79 | -0.875% | 56,674 | +25.389% |
| 2025-12-04 | 24.21 | 24.34 | 23.82 | 24.00 | -1.072% | 83,910 | +24.292% |
| 2025-12-03 | 24.09 | 24.72 | 24.09 | 24.26 | +1.252% | 75,585 | +22.960% |
| 2025-12-02 | 24.37 | 24.37 | 23.85 | 23.96 | -1.318% | 76,193 | +24.499% |
| 2025-12-01 | 23.57 | 24.85 | 23.57 | 24.28 | +2.017% | 265,914 | +22.858% |
| 2025-11-28 | 24.37 | 24.37 | 23.70 | 23.80 | -1.449% | 49,789 | +25.336% |
| 2025-11-26 | 23.96 | 24.46 | 23.89 | 24.15 | -0.124% | 89,064 | +23.520% |
| 2025-11-25 | 23.00 | 24.19 | 23.00 | 24.18 | +4.540% | 105,239 | +23.366% |
| 2025-11-24 | 23.00 | 23.29 | 22.72 | 23.13 | -0.216% | 112,751 | +28.967% |
| 2025-11-21 | 22.54 | 23.37 | 22.45 | 23.18 | +3.807% | 98,256 | +28.689% |
| 2025-11-20 | 22.52 | 22.83 | 22.25 | 22.33 | -0.223% | 129,648 | +33.587% |
| 2025-11-19 | 22.52 | 22.85 | 22.34 | 22.38 | +0.539% | 98,541 | +33.289% |
| 2025-11-18 | 22.22 | 22.45 | 21.93 | 22.26 | -0.802% | 99,743 | +34.007% |
| 2025-11-17 | 22.40 | 22.82 | 22.27 | 22.44 | -0.532% | 209,851 | +32.932% |
| 2025-11-14 | 22.84 | 22.94 | 22.40 | 22.56 | -1.699% | 124,104 | +32.225% |
| 2025-11-13 | 22.79 | 23.15 | 22.55 | 22.95 | +0.438% | 203,657 | +29.978% |
| 2025-11-12 | 22.68 | 23.06 | 22.68 | 22.85 | +1.106% | 83,008 | +30.547% |
| 2025-11-11 | 22.58 | 23.21 | 22.23 | 22.60 | +0.758% | 93,777 | +31.991% |
| 2025-11-10 | 22.36 | 22.62 | 22.14 | 22.43 | +2.140% | 120,235 | +32.992% |
| 2025-11-07 | 22.41 | 22.64 | 21.88 | 21.96 | -1.921% | 106,126 | +35.838% |
| 2025-11-06 | 22.93 | 23.18 | 22.36 | 22.39 | -3.408% | 116,838 | +33.229% |
| 2025-11-05 | 22.43 | 23.41 | 22.43 | 23.18 | +3.160% | 158,672 | +28.689% |
| 2025-11-04 | 22.13 | 22.88 | 22.13 | 22.47 | -1.144% | 168,120 | +32.755% |
| 2025-11-03 | 21.90 | 23.09 | 21.65 | 22.73 | +4.218% | 244,381 | +31.236% |
| 2025-10-31 | 21.70 | 23.04 | 21.58 | 21.81 | +0.739% | 157,149 | +36.772% |
| 2025-10-30 | 21.85 | 23.33 | 21.59 | 21.65 | +7.072% | 149,385 | +37.783% |
| 2025-10-29 | 20.80 | 21.02 | 20.06 | 20.22 | -2.788% | 110,607 | +47.527% |
| 2025-10-28 | 20.28 | 20.98 | 20.28 | 20.80 | +1.861% | 97,567 | +43.413% |
| 2025-10-27 | 20.53 | 21.14 | 20.42 | 20.42 | -0.098% | 85,002 | +46.082% |
| 2025-10-24 | 20.51 | 20.73 | 20.34 | 20.44 | +0.591% | 61,333 | +45.939% |
| 2025-10-23 | 20.44 | 20.61 | 20.16 | 20.32 | +0.247% | 76,616 | +46.801% |
| 2025-10-22 | 20.27 | 20.53 | 20.11 | 20.27 | -0.099% | 101,608 | +47.163% |
| 2025-10-21 | 20.13 | 20.65 | 20.09 | 20.29 | +0.495% | 89,480 | +47.018% |
| 2025-10-20 | 20.27 | 20.55 | 20.09 | 20.19 | +0.548% | 78,784 | +47.746% |
| 2025-10-17 | 20.18 | 20.55 | 20.05 | 20.08 | -0.347% | 118,241 | +48.556% |
| 2025-10-16 | 20.68 | 20.81 | 20.14 | 20.15 | -2.704% | 124,151 | +48.040% |
| 2025-10-15 | 20.58 | 21.01 | 20.45 | 20.71 | +1.222% | 134,150 | +44.037% |
| 2025-10-14 | 20.00 | 20.69 | 20.00 | 20.46 | +1.690% | 107,187 | +45.797% |
| 2025-10-13 | 20.29 | 20.48 | 20.01 | 20.12 | +0.650% | 116,779 | +48.260% |
| 2025-10-10 | 20.31 | 20.62 | 19.89 | 19.99 | -1.479% | 121,939 | +49.225% |
| 2025-10-09 | 20.72 | 20.72 | 20.16 | 20.29 | -2.919% | 93,892 | +47.018% |
| 2025-10-08 | 20.38 | 20.95 | 20.32 | 20.90 | +2.602% | 79,401 | +42.727% |
| 2025-10-07 | 21.01 | 21.01 | 20.36 | 20.37 | -3.368% | 90,976 | +46.441% |
| 2025-10-06 | 21.53 | 21.68 | 21.06 | 21.08 | -1.908% | 85,748 | +41.509% |
| 2025-10-03 | 21.44 | 21.79 | 21.40 | 21.49 | +0.609% | 57,936 | +38.809% |
| 2025-10-02 | 21.43 | 21.50 | 21.14 | 21.36 | -0.466% | 90,593 | +39.654% |
| 2025-10-01 | 21.89 | 21.92 | 21.34 | 21.46 | -2.143% | 72,851 | +39.003% |
| 2025-09-30 | 21.96 | 22.13 | 21.77 | 21.93 | -0.859% | 108,506 | +36.024% |
| 2025-09-29 | 22.50 | 22.50 | 22.00 | 22.12 | -1.470% | 71,204 | +34.855% |
| 2025-09-26 | 22.23 | 22.49 | 22.19 | 22.45 | +0.718% | 72,606 | +32.873% |
| 2025-09-25 | 22.35 | 22.49 | 22.02 | 22.29 | -1.415% | 58,600 | +33.827% |
| 2025-09-24 | 22.71 | 22.87 | 22.35 | 22.61 | -0.746% | 68,616 | +31.933% |
| 2025-09-23 | 22.92 | 23.36 | 22.57 | 22.78 | +0.308% | 90,584 | +30.948% |
| 2025-09-22 | 22.65 | 22.97 | 22.31 | 22.71 | +0.221% | 107,780 | +31.352% |
| 2025-09-19 | 23.66 | 23.74 | 22.62 | 22.66 | -4.630% | 330,190 | +31.642% |
| 2025-09-18 | 23.47 | 23.81 | 23.18 | 23.76 | +1.799% | 85,902 | +25.547% |
| 2025-09-17 | 22.99 | 24.34 | 22.92 | 23.34 | +1.567% | 127,411 | +27.806% |
| 2025-09-16 | 23.28 | 23.33 | 22.80 | 22.98 | -0.777% | 82,297 | +29.809% |
| 2025-09-15 | 22.99 | 23.19 | 22.66 | 23.16 | +1.624% | 74,833 | +28.800% |
| 2025-09-12 | 23.79 | 23.79 | 22.66 | 22.79 | -4.923% | 87,921 | +30.891% |
| 2025-09-11 | 23.50 | 24.00 | 23.41 | 23.97 | +2.567% | 78,062 | +24.447% |
| 2025-09-10 | 23.40 | 23.71 | 23.15 | 23.37 | -0.722% | 91,212 | +27.642% |
| 2025-09-09 | 23.57 | 23.57 | 23.06 | 23.54 | -0.549% | 81,837 | +26.720% |
| 2025-09-08 | 24.01 | 24.01 | 23.39 | 23.67 | -1.375% | 84,738 | +26.025% |
| 2025-09-05 | 23.69 | 24.16 | 23.55 | 24.00 | +1.824% | 138,537 | +24.292% |
| 2025-09-04 | 22.47 | 23.61 | 22.33 | 23.57 | +5.837% | 146,577 | +26.559% |
| 2025-09-03 | 22.36 | 22.60 | 22.14 | 22.27 | -0.758% | 132,235 | +33.947% |
| 2025-09-02 | 22.17 | 22.65 | 22.17 | 22.44 | -0.488% | 109,043 | +32.932% |
| 2025-08-29 | 22.61 | 22.64 | 22.33 | 22.55 | +0.133% | 110,256 | +32.284% |
| 2025-08-28 | 22.95 | 22.95 | 22.33 | 22.52 | -1.616% | 70,195 | +32.460% |
| 2025-08-27 | 22.87 | 23.03 | 22.73 | 22.89 | -0.218% | 75,544 | +30.319% |
| 2025-08-26 | 23.26 | 23.39 | 22.83 | 22.94 | -0.607% | 123,003 | +30.035% |
| 2025-08-25 | 22.82 | 23.31 | 22.46 | 23.08 | -1.199% | 155,246 | +29.246% |
| 2025-08-22 | 22.55 | 23.49 | 22.51 | 23.36 | +4.894% | 181,458 | +27.697% |
| 2025-08-21 | 22.18 | 22.40 | 21.84 | 22.27 | -0.358% | 144,402 | +33.947% |
| 2025-08-20 | 22.71 | 22.82 | 22.32 | 22.35 | -2.572% | 73,556 | +33.468% |
| 2025-08-19 | 22.64 | 23.19 | 22.64 | 22.94 | +2.274% | 73,019 | +30.035% |
| 2025-08-18 | 22.50 | 22.73 | 22.36 | 22.43 | 0.000% | 64,722 | +32.992% |
| 2025-08-15 | 22.74 | 22.80 | 22.05 | 22.43 | -1.059% | 167,135 | +32.992% |
| 2025-08-14 | 22.67 | 23.07 | 22.16 | 22.67 | -2.031% | 87,443 | +31.584% |
| 2025-08-13 | 22.25 | 23.16 | 22.14 | 23.14 | +4.187% | 88,005 | +28.911% |
| 2025-08-12 | 21.33 | 22.32 | 21.31 | 22.21 | +5.411% | 115,203 | +34.309% |
| 2025-08-11 | 21.33 | 21.33 | 20.81 | 21.07 | -0.519% | 51,355 | +41.576% |
| 2025-08-08 | 21.24 | 21.75 | 20.85 | 21.18 | -0.423% | 115,822 | +40.840% |
| 2025-08-07 | 21.39 | 21.39 | 20.95 | 21.27 | +0.283% | 55,285 | +40.244% |
| 2025-08-06 | 21.40 | 21.50 | 21.14 | 21.21 | -0.795% | 58,335 | +40.641% |
| 2025-08-05 | 20.84 | 21.39 | 20.80 | 21.38 | +2.640% | 89,650 | +39.523% |
| 2025-08-04 | 20.56 | 20.94 | 20.56 | 20.83 | +2.108% | 63,634 | +43.207% |
| 2025-08-01 | 20.50 | 20.60 | 20.07 | 20.40 | -1.115% | 114,089 | +46.225% |
| 2025-07-31 | 20.60 | 20.76 | 19.53 | 20.63 | -1.150% | 132,163 | +44.595% |
| 2025-07-30 | 21.34 | 21.51 | 20.81 | 20.87 | -1.277% | 72,990 | +42.932% |
| 2025-07-29 | 21.96 | 21.96 | 21.04 | 21.14 | -3.338% | 80,223 | +41.107% |
| 2025-07-28 | 21.49 | 21.92 | 21.36 | 21.87 | +2.149% | 74,304 | +36.397% |
| 2025-07-25 | 21.40 | 21.43 | 20.93 | 21.41 | +0.753% | 108,699 | +39.327% |
| 2025-07-24 | 22.02 | 22.08 | 21.12 | 21.25 | -4.322% | 70,696 | +40.376% |
| 2025-07-23 | 21.84 | 22.28 | 21.63 | 22.21 | +2.872% | 62,014 | +34.309% |
| 2025-07-22 | 21.03 | 21.82 | 21.03 | 21.59 | +3.104% | 69,384 | +38.166% |
| 2025-07-21 | 20.79 | 21.05 | 20.61 | 20.94 | +1.062% | 84,014 | +42.455% |
| 2025-07-18 | 21.00 | 21.08 | 20.59 | 20.72 | -0.719% | 65,726 | +43.967% |
| 2025-07-17 | 20.88 | 21.14 | 20.78 | 20.87 | +0.481% | 76,779 | +42.932% |
| 2025-07-16 | 20.98 | 21.11 | 20.45 | 20.77 | -0.048% | 95,532 | +43.621% |
| 2025-07-15 | 21.89 | 21.89 | 20.76 | 20.78 | -5.460% | 110,434 | +43.551% |
| 2025-07-14 | 22.13 | 22.47 | 21.59 | 21.98 | -1.169% | 99,738 | +35.714% |
| 2025-07-11 | 22.53 | 22.59 | 22.20 | 22.24 | -2.755% | 98,166 | +34.128% |
| 2025-07-10 | 21.93 | 23.13 | 21.93 | 22.87 | +3.766% | 121,754 | +30.433% |
| 2025-07-09 | 22.18 | 22.18 | 21.84 | 22.04 | +0.045% | 77,580 | +35.345% |
| 2025-07-08 | 22.14 | 22.45 | 21.83 | 22.03 | -0.181% | 96,333 | +35.406% |
| 2025-07-07 | 22.14 | 22.51 | 21.99 | 22.07 | -1.473% | 97,235 | +35.161% |
| 2025-07-03 | 22.26 | 22.43 | 22.05 | 22.40 | +1.129% | 58,154 | +33.170% |
| 2025-07-02 | 21.75 | 22.27 | 21.62 | 22.15 | +2.404% | 142,568 | +34.673% |
| 2025-07-01 | 20.14 | 22.11 | 20.08 | 21.63 | +6.290% | 121,127 | +37.910% |
| 2025-06-30 | 20.54 | 20.70 | 20.28 | 20.35 | -0.294% | 102,311 | +46.585% |
| 2025-06-27 | 20.60 | 20.73 | 20.34 | 20.41 | -0.439% | 210,418 | +46.154% |
| 2025-06-26 | 20.30 | 20.53 | 20.18 | 20.50 | +1.535% | 107,967 | +45.512% |
| 2025-06-25 | 20.14 | 20.21 | 19.91 | 20.19 | +0.598% | 68,853 | +47.746% |
| 2025-06-24 | 20.04 | 20.27 | 19.78 | 20.07 | +0.854% | 72,062 | +48.630% |
| 2025-06-23 | 20.04 | 20.20 | 19.34 | 19.90 | -1.777% | 94,753 | +49.899% |
| 2025-06-20 | 20.40 | 20.45 | 20.04 | 20.26 | +0.049% | 249,359 | +47.236% |
| 2025-06-18 | 20.01 | 20.47 | 20.01 | 20.25 | +1.301% | 94,447 | +47.309% |
| 2025-06-17 | 20.02 | 20.49 | 19.88 | 19.99 | -0.498% | 142,087 | +49.225% |
| 2025-06-16 | 19.60 | 20.09 | 19.41 | 20.09 | +3.557% | 80,433 | +48.482% |
| 2025-06-13 | 19.50 | 19.86 | 19.32 | 19.40 | -2.854% | 102,995 | +53.763% |
| 2025-06-12 | 19.73 | 20.02 | 19.52 | 19.97 | +0.201% | 145,612 | +49.374% |
| 2025-06-11 | 20.93 | 20.97 | 19.91 | 19.93 | -4.044% | 109,184 | +49.674% |
| 2025-06-10 | 20.54 | 20.89 | 20.32 | 20.77 | +2.215% | 100,346 | +43.621% |
| 2025-06-09 | 19.96 | 20.38 | 19.86 | 20.32 | +2.678% | 94,994 | +46.801% |
| 2025-06-06 | 19.79 | 19.89 | 19.49 | 19.79 | +1.073% | 96,661 | +50.733% |
| 2025-06-05 | 19.56 | 19.75 | 19.45 | 19.58 | -0.255% | 100,359 | +52.349% |
| 2025-06-04 | 19.73 | 19.86 | 19.54 | 19.63 | -0.658% | 104,498 | +51.961% |
| 2025-06-03 | 19.82 | 20.18 | 19.54 | 19.76 | -0.453% | 117,112 | +50.962% |
| 2025-06-02 | 20.56 | 21.00 | 19.84 | 19.85 | -5.296% | 175,820 | +50.277% |
| 2025-05-30 | 20.53 | 21.15 | 20.53 | 20.96 | +0.963% | 130,960 | +42.319% |
| 2025-05-29 | 20.85 | 21.05 | 20.62 | 20.76 | -0.717% | 82,506 | +43.690% |
| 2025-05-28 | 21.12 | 21.35 | 20.82 | 20.91 | -1.275% | 125,502 | +42.659% |
| 2025-05-27 | 20.50 | 21.21 | 20.25 | 21.18 | +4.593% | 108,099 | +40.840% |
| 2025-05-23 | 19.94 | 20.32 | 19.94 | 20.25 | -1.075% | 125,287 | +47.309% |
| 2025-05-22 | 20.41 | 20.64 | 20.38 | 20.47 | -1.063% | 117,009 | +45.725% |
| 2025-05-21 | 20.48 | 20.71 | 20.37 | 20.69 | -0.385% | 235,466 | +44.176% |
| 2025-05-20 | 20.91 | 21.04 | 20.71 | 20.77 | -0.192% | 84,965 | +43.621% |
| 2025-05-19 | 20.64 | 20.88 | 20.41 | 20.81 | -1.374% | 116,454 | +43.345% |
| 2025-05-16 | 21.27 | 21.36 | 20.91 | 21.10 | -0.378% | 94,849 | +41.374% |
| 2025-05-15 | 20.87 | 21.23 | 20.84 | 21.18 | +0.857% | 94,739 | +40.840% |
| 2025-05-14 | 20.62 | 21.10 | 20.55 | 21.00 | +1.156% | 168,260 | +42.048% |
| 2025-05-13 | 21.16 | 21.16 | 20.70 | 20.76 | -1.143% | 83,553 | +43.690% |
| 2025-05-12 | 20.36 | 21.32 | 20.01 | 21.00 | +9.489% | 192,165 | +42.048% |
| 2025-05-09 | 19.44 | 19.48 | 19.14 | 19.18 | -1.032% | 128,015 | +55.527% |
| 2025-05-08 | 19.05 | 19.43 | 18.81 | 19.38 | +3.030% | 76,585 | +53.922% |
| 2025-05-07 | 19.05 | 19.17 | 18.70 | 18.81 | -0.212% | 127,110 | +58.586% |
| 2025-05-06 | 19.31 | 19.31 | 18.69 | 18.85 | -3.085% | 117,328 | +58.249% |
| 2025-05-05 | 19.99 | 20.11 | 19.29 | 19.45 | 0.000% | 129,834 | +53.368% |