Dark

HVT
Haverty Furniture Companies, Inc.
stock NYSE

At Close

Jul 22, 2026 3:59:49 PM EDT

25.30USD-0.978%(-0.25)69,938

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.55)0

After-hours

Jul 22, 2026 4:10:30 PM EDT

25.36USD+0.237%(+0.06)18,040

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	25.6300	25.6400	24.6700	25.3600	-0.744%	69,939	0.000%
2026-07-21	25.4000	25.5800	25.2800	25.5500	+0.393%	54,671	-0.744%
2026-07-20	25.8300	25.8300	25.0200	25.4500	-0.702%	98,299	-0.354%
2026-07-17	26.1000	26.3200	25.4200	25.6300	-2.287%	106,852	-1.053%
2026-07-16	25.7500	26.5000	25.5550	26.2300	+2.221%	173,783	-3.317%
2026-07-15	25.1300	26.0750	25.0400	25.6600	+1.866%	122,803	-1.169%
2026-07-14	25.0900	25.2500	24.6050	25.1900	+0.679%	62,673	+0.675%
2026-07-13	25.1800	25.5400	25.0150	25.0200	-0.319%	82,564	+1.359%
2026-07-10	25.2300	25.6000	25.0700	25.1000	+0.040%	59,748	+1.036%
2026-07-09	24.6600	25.1100	24.3200	25.0900	+2.033%	62,763	+1.076%
2026-07-08	24.8300	25.3200	24.3300	24.5900	-2.110%	60,417	+3.131%
2026-07-07	25.2000	25.4500	24.6800	25.1200	+0.279%	65,232	+0.955%
2026-07-06	25.1500	25.5600	24.6100	25.0500	+0.320%	118,404	+1.238%
2026-07-02	25.3100	25.4800	24.9000	24.9700	-1.847%	54,872	+1.562%
2026-07-01	25.3700	25.6900	25.1500	25.4400	-0.353%	82,530	-0.314%
2026-06-30	25.4000	25.5700	25.1110	25.5300	+0.196%	73,960	-0.666%
2026-06-29	25.8800	25.8800	25.0300	25.4800	-1.279%	107,006	-0.471%
2026-06-26	25.1300	25.9300	24.9200	25.8100	+2.665%	401,221	-1.744%
2026-06-25	25.4300	25.6399	24.8100	25.1400	-1.140%	138,954	+0.875%
2026-06-24	24.8400	25.9150	24.5600	25.4300	+2.831%	175,681	-0.275%
2026-06-23	23.6000	24.7500	23.6000	24.7300	+2.359%	86,012	+2.548%
2026-06-22	24.1400	24.5400	24.1000	24.1600	-0.740%	79,038	+4.967%
2026-06-18	23.9700	24.7250	23.9700	24.3400	+2.355%	185,587	+4.191%
2026-06-17	23.6800	24.5700	23.6000	23.7800	+0.848%	158,428	+6.644%
2026-06-16	23.8200	24.0400	23.2200	23.5800	-0.464%	64,674	+7.549%
2026-06-15	23.9600	24.4000	23.6500	23.6900	-0.169%	73,612	+7.049%
2026-06-12	24.0000	24.2450	23.7200	23.7300	-1.084%	104,859	+6.869%
2026-06-11	23.6300	24.1700	23.2700	23.9900	+2.565%	102,730	+5.711%
2026-06-10	23.5000	23.7400	23.2600	23.3900	+0.257%	78,951	+8.422%
2026-06-09	22.7800	23.4600	22.7800	23.3300	+3.643%	66,947	+8.701%
2026-06-08	22.6300	22.8500	22.4501	22.5100	-0.530%	73,197	+12.661%
2026-06-05	22.8400	22.8500	22.4400	22.6300	-0.789%	60,882	+12.064%
2026-06-04	22.8200	22.9900	22.4650	22.8100	+1.243%	87,854	+11.179%
2026-06-03	22.6300	22.7500	22.4000	22.5300	-1.357%	89,297	+12.561%
2026-06-02	22.6200	23.1200	22.4900	22.8400	+0.263%	60,159	+11.033%
2026-06-01	22.7400	22.8600	22.2350	22.7800	-1.768%	88,093	+11.326%
2026-05-29	23.9700	23.9700	23.1800	23.1900	-2.645%	83,472	+9.357%
2026-05-28	23.8100	24.1400	23.5600	23.8200	+0.506%	93,279	+6.465%
2026-05-27	23.2200	24.0800	22.7450	23.7000	+3.043%	85,051	+7.004%
2026-05-26	22.5500	23.0800	22.2650	23.0000	+2.908%	94,436	+10.261%
2026-05-22	22.2800	22.5000	21.8700	22.3500	+0.449%	72,499	+13.468%
2026-05-21	21.6100	22.3200	21.3600	22.2500	+2.064%	117,668	+13.978%
2026-05-20	21.2100	21.9000	21.1100	21.8000	+2.733%	91,636	+16.330%
2026-05-19	20.7700	21.3100	20.5350	21.2200	+0.142%	76,587	+19.510%
2026-05-18	20.6300	21.6600	20.6250	21.1900	+1.826%	124,383	+19.679%
2026-05-15	20.7300	21.0000	20.5200	20.8100	-0.526%	100,699	+21.864%
2026-05-14	20.5600	20.9900	20.1601	20.9200	+1.900%	80,232	+21.224%
2026-05-13	20.5100	20.6857	20.1000	20.5300	-0.821%	117,644	+23.527%
2026-05-12	21.3100	21.3100	20.6700	20.7000	-2.634%	105,258	+22.512%
2026-05-11	22.2900	22.2900	21.2500	21.2600	-4.234%	103,408	+19.285%
2026-05-08	21.6700	22.5000	21.3533	22.2000	+2.069%	104,039	+14.234%
2026-05-07	21.7700	22.3600	21.4950	21.7500	+0.138%	77,255	+16.598%
2026-05-06	20.3000	22.1250	20.3000	21.7200	+7.259%	118,180	+16.759%
2026-05-05	21.0900	22.3200	20.2500	20.2500	-1.651%	190,050	+25.235%
2026-05-04	21.6000	22.9400	20.5900	20.5900	-5.290%	109,212	+23.167%
2026-05-01	22.0400	22.1500	21.7300	21.7400	-1.807%	70,097	+16.651%
2026-04-30	21.9000	22.5300	21.7351	22.1400	+1.560%	86,943	+14.544%
2026-04-29	22.0200	22.1550	21.5400	21.8000	-2.373%	54,633	+16.330%
2026-04-28	22.8000	22.8000	22.0001	22.3300	-1.500%	50,572	+13.569%
2026-04-27	22.5600	22.9000	22.5400	22.6700	-0.176%	57,899	+11.866%
2026-04-24	22.6500	22.9400	22.6450	22.7100	-0.307%	37,154	+11.669%
2026-04-23	22.7800	23.0700	22.5000	22.7800	-0.394%	48,926	+11.326%
2026-04-22	23.2900	23.5500	22.8000	22.8700	-1.465%	57,846	+10.888%
2026-04-21	23.5000	23.7050	23.1425	23.2100	-0.727%	52,707	+9.263%
2026-04-20	23.2900	23.6700	22.7900	23.3800	+0.430%	65,713	+8.469%
2026-04-17	23.0000	23.6700	23.0000	23.2800	+2.963%	86,598	+8.935%
2026-04-16	22.4300	22.7500	22.1778	22.6100	+0.266%	96,617	+12.163%
2026-04-15	22.5100	22.5700	22.1500	22.5500	+0.178%	53,493	+12.461%
2026-04-14	22.2300	22.7200	22.1350	22.5100	+1.078%	61,487	+12.661%
2026-04-13	22.3800	22.5300	21.4000	22.2700	-0.580%	184,431	+13.875%
2026-04-10	22.6500	22.7200	22.2600	22.4000	-0.444%	71,184	+13.214%
2026-04-09	21.9800	22.6300	21.8900	22.5000	+1.306%	129,813	+12.711%
2026-04-08	21.9100	22.6000	21.9100	22.2100	+5.913%	168,174	+14.183%
2026-04-07	21.0200	21.3181	20.2700	20.9700	-0.285%	204,246	+20.935%
2026-04-06	20.7200	21.0900	20.5700	21.0300	+0.960%	78,061	+20.590%
2026-04-02	21.0400	21.1500	20.5800	20.8300	-2.618%	199,077	+21.747%
2026-04-01	21.0400	21.6700	21.0300	21.3900	+0.992%	139,954	+18.560%
2026-03-31	21.4100	21.7600	20.9000	21.1800	+0.665%	162,212	+19.736%
2026-03-30	21.5400	21.8800	20.8800	21.0400	-1.221%	105,222	+20.532%
2026-03-27	21.3000	21.6200	21.0200	21.3000	-0.281%	149,288	+19.061%
2026-03-26	20.9200	21.5150	20.9200	21.3600	+0.565%	114,864	+18.727%
2026-03-25	20.9400	21.3500	20.4700	21.2400	+2.658%	301,864	+19.397%
2026-03-24	20.7600	21.2000	20.4900	20.6900	-1.757%	195,369	+22.571%
2026-03-23	21.3400	21.6800	21.0600	21.0600	+1.250%	145,538	+20.418%
2026-03-20	21.1200	21.4700	20.5500	20.8000	-1.515%	329,800	+21.923%
2026-03-19	21.2100	21.4300	20.3900	21.1200	-0.938%	389,196	+20.076%
2026-03-18	21.8500	22.1600	21.3000	21.3200	-2.782%	125,494	+18.949%
2026-03-17	21.7900	22.1500	21.4800	21.9300	+1.340%	183,740	+15.641%
2026-03-16	21.7400	22.0800	21.6000	21.6400	+0.792%	102,751	+17.190%
2026-03-13	21.6500	21.8500	21.2600	21.4700	-0.417%	97,114	+18.118%
2026-03-12	21.5100	21.9550	21.3500	21.5600	-1.327%	161,038	+17.625%
2026-03-11	21.9100	22.2699	21.4600	21.8500	-0.274%	162,450	+16.064%
2026-03-10	22.0200	22.6100	21.7100	21.9100	-1.617%	168,052	+15.746%
2026-03-09	22.7600	22.7600	21.6500	22.2700	-2.751%	122,319	+13.875%
2026-03-06	22.8800	23.0299	22.2900	22.9000	-1.548%	110,591	+10.742%
2026-03-05	22.9100	23.4326	22.9100	23.2600	-0.215%	111,232	+9.028%
2026-03-04	23.2900	23.4800	22.8000	23.3100	+1.524%	69,429	+8.795%
2026-03-03	22.6700	23.2100	22.4550	22.9600	-0.906%	79,995	+10.453%
2026-03-02	23.4100	23.5800	22.9700	23.1700	-2.688%	87,135	+9.452%
2026-02-27	23.6100	23.9700	23.3300	23.8100	-0.418%	53,968	+6.510%
2026-02-26	24.3300	24.7200	23.8400	23.9100	-1.645%	72,929	+6.064%
2026-02-25	25.1300	25.2000	23.9300	24.3100	-3.989%	117,627	+4.319%
2026-02-24	25.4400	27.3600	24.9800	25.3200	+0.079%	118,686	+0.158%
2026-02-23	26.1100	26.1750	24.9700	25.3000	-3.361%	65,517	+0.237%
2026-02-20	25.8200	26.6300	25.4900	26.1800	+0.925%	80,935	-3.132%
2026-02-19	25.6000	26.0450	25.4750	25.9400	+0.271%	59,408	-2.236%
2026-02-18	26.0700	26.5150	25.7000	25.8700	-1.410%	46,320	-1.971%
2026-02-17	26.0200	26.4000	25.4738	26.2400	+1.157%	70,428	-3.354%
2026-02-13	26.1600	26.1750	25.5700	25.9400	-0.575%	59,445	-2.236%
2026-02-12	26.5800	26.8450	25.8000	26.0900	-0.912%	73,536	-2.798%
2026-02-11	27.0800	27.2650	26.0900	26.3300	-2.554%	86,280	-3.684%
2026-02-10	26.9800	27.6726	26.8500	27.0200	+1.655%	87,356	-6.144%
2026-02-09	27.0600	27.2650	26.2200	26.5800	-2.673%	54,433	-4.590%
2026-02-06	27.0100	27.5300	25.7000	27.3100	+1.789%	92,807	-7.140%
2026-02-05	27.0600	27.1900	26.6200	26.8300	-0.887%	49,622	-5.479%
2026-02-04	26.5700	27.1500	26.5500	27.0700	+2.616%	71,690	-6.317%
2026-02-03	25.7800	26.6400	25.7700	26.3800	+1.814%	73,410	-3.867%
2026-02-02	25.4100	26.0560	25.3500	25.9100	+2.330%	49,525	-2.123%
2026-01-30	25.3000	25.7000	25.0000	25.3200	-0.550%	54,352	+0.158%
2026-01-29	25.2000	25.6190	25.1500	25.4600	+0.952%	69,984	-0.393%
2026-01-28	25.8100	26.0367	25.1000	25.2200	-2.248%	86,546	+0.555%
2026-01-27	26.3900	26.3900	25.5500	25.8000	-1.451%	75,635	-1.705%
2026-01-26	26.3600	26.3600	25.9400	26.1800	-0.381%	51,673	-3.132%
2026-01-23	26.7100	26.9950	26.2000	26.2800	-1.977%	41,585	-3.501%
2026-01-22	27.0700	27.4600	26.5700	26.8100	-0.960%	49,377	-5.408%
2026-01-21	26.0300	27.1900	25.7000	27.0700	+5.413%	77,784	-6.317%
2026-01-20	25.7000	26.0000	25.5182	25.6800	-2.432%	45,913	-1.246%
2026-01-16	26.3100	26.4800	26.0100	26.3200	-0.379%	91,743	-3.647%
2026-01-15	26.4300	26.7200	26.1300	26.4200	-0.113%	95,567	-4.012%
2026-01-14	26.6100	26.9300	26.2500	26.4500	-0.527%	110,537	-4.121%
2026-01-13	26.2200	26.6500	25.9050	26.5900	+1.411%	40,902	-4.626%
2026-01-12	25.5900	26.4000	25.5900	26.2200	+1.314%	57,655	-3.280%
2026-01-09	25.6800	25.9900	25.3150	25.8800	+0.975%	47,123	-2.009%
2026-01-08	24.2700	25.8700	24.2700	25.6300	+4.570%	70,666	-1.053%
2026-01-07	24.7800	24.7800	24.1700	24.5100	-0.528%	45,625	+3.468%
2026-01-06	24.1400	24.8000	23.8295	24.6400	+1.191%	80,360	+2.922%
2026-01-05	23.4600	24.8300	23.4600	24.3500	+3.265%	106,612	+4.148%
2026-01-02	23.5000	23.8700	23.2200	23.5800	+0.942%	94,671	+7.549%
2025-12-31	23.6300	23.6600	23.2600	23.3600	-1.143%	33,692	+8.562%
2025-12-30	23.5800	23.9900	23.4500	23.6300	-0.379%	73,771	+7.321%
2025-12-29	24.0800	24.1000	23.5900	23.7200	-1.577%	69,452	+6.914%
2025-12-26	23.6400	24.2100	23.6000	24.1000	+1.516%	80,527	+5.228%
2025-12-24	23.6700	23.8650	23.6000	23.7400	+0.042%	49,885	+6.824%
2025-12-23	23.9500	23.9500	23.4900	23.7300	-0.877%	109,638	+6.869%
2025-12-22	24.2000	24.3900	23.9300	23.9400	-1.400%	76,914	+5.931%
2025-12-19	24.9400	25.0100	24.2300	24.2800	-3.305%	209,095	+4.448%
2025-12-18	24.8500	25.1700	24.6050	25.1100	+2.281%	173,857	+0.996%
2025-12-17	24.4200	25.0700	24.4200	24.5500	-0.122%	74,546	+3.299%
2025-12-16	25.1100	25.2690	24.5800	24.5800	-1.798%	92,995	+3.173%
2025-12-15	24.8900	25.0500	24.4900	25.0300	+1.418%	171,637	+1.318%
2025-12-12	25.1000	25.1150	24.5900	24.6800	-1.359%	90,048	+2.755%
2025-12-11	24.6700	25.2000	24.3100	25.0200	+2.039%	103,970	+1.359%
2025-12-10	23.6700	24.8900	23.6400	24.5200	+3.460%	209,408	+3.426%
2025-12-09	23.4900	23.8900	23.4900	23.7000	-0.042%	61,467	+7.004%
2025-12-08	24.0600	24.1000	23.5600	23.7100	-0.336%	112,869	+6.959%
2025-12-05	23.9300	24.4445	23.2200	23.7900	-0.875%	56,674	+6.599%
2025-12-04	24.2100	24.3425	23.8200	24.0000	-1.072%	83,910	+5.667%
2025-12-03	24.0900	24.7200	24.0900	24.2600	+1.252%	75,585	+4.534%
2025-12-02	24.3700	24.3700	23.8500	23.9600	-1.318%	76,193	+5.843%
2025-12-01	23.5700	24.8500	23.5700	24.2800	+2.017%	265,914	+4.448%
2025-11-28	24.3700	24.3700	23.7000	23.8000	-1.449%	49,789	+6.555%
2025-11-26	23.9600	24.4600	23.8950	24.1500	-0.124%	89,064	+5.010%
2025-11-25	23.0000	24.1900	23.0000	24.1800	+4.540%	105,239	+4.880%
2025-11-24	23.0000	23.2900	22.7200	23.1300	-0.216%	112,751	+9.641%
2025-11-21	22.5400	23.3700	22.4500	23.1800	+3.807%	98,256	+9.405%
2025-11-20	22.5200	22.8300	22.2500	22.3300	-0.223%	129,648	+13.569%
2025-11-19	22.5200	22.8500	22.3400	22.3800	+0.539%	98,541	+13.315%
2025-11-18	22.2200	22.4450	21.9300	22.2600	-0.802%	99,743	+13.926%
2025-11-17	22.4000	22.8200	22.2650	22.4400	-0.532%	209,851	+13.012%
2025-11-14	22.8400	22.9400	22.4000	22.5600	-1.699%	124,104	+12.411%
2025-11-13	22.7900	23.1500	22.5500	22.9500	+0.438%	203,657	+10.501%
2025-11-12	22.6800	23.0600	22.6800	22.8500	+1.106%	83,008	+10.985%
2025-11-11	22.5800	23.2056	22.2300	22.6000	+0.758%	93,777	+12.212%
2025-11-10	22.3600	22.6200	22.1400	22.4300	+2.140%	120,235	+13.063%
2025-11-07	22.4100	22.6400	21.8800	21.9600	-1.921%	106,126	+15.483%
2025-11-06	22.9300	23.1750	22.3600	22.3900	-3.408%	116,838	+13.265%
2025-11-05	22.4300	23.4050	22.4300	23.1800	+3.160%	158,672	+9.405%
2025-11-04	22.1300	22.8800	22.1300	22.4700	-1.144%	168,120	+12.862%
2025-11-03	21.9000	23.0900	21.6500	22.7300	+4.218%	244,381	+11.571%
2025-10-31	21.7000	23.0400	21.5800	21.8100	+0.739%	157,149	+16.277%
2025-10-30	21.8500	23.3300	21.5950	21.6500	+7.072%	149,385	+17.136%
2025-10-29	20.8000	21.0250	20.0600	20.2200	-2.788%	110,607	+25.420%
2025-10-28	20.2800	20.9789	20.2800	20.8000	+1.861%	97,567	+21.923%
2025-10-27	20.5300	21.1389	20.4200	20.4200	-0.098%	85,002	+24.192%
2025-10-24	20.5100	20.7300	20.3350	20.4400	+0.591%	61,333	+24.070%
2025-10-23	20.4400	20.6050	20.1600	20.3200	+0.247%	76,616	+24.803%
2025-10-22	20.2700	20.5300	20.1100	20.2700	-0.099%	101,608	+25.111%
2025-10-21	20.1300	20.6500	20.0900	20.2900	+0.495%	89,480	+24.988%
2025-10-20	20.2700	20.5500	20.0900	20.1900	+0.548%	78,784	+25.607%
2025-10-17	20.1800	20.5550	20.0500	20.0800	-0.347%	118,241	+26.295%
2025-10-16	20.6800	20.8100	20.1400	20.1500	-2.704%	124,151	+25.856%
2025-10-15	20.5800	21.0136	20.4450	20.7100	+1.222%	134,150	+22.453%
2025-10-14	20.0000	20.6900	20.0000	20.4600	+1.690%	107,187	+23.949%
2025-10-13	20.2900	20.4800	20.0110	20.1200	+0.650%	116,779	+26.044%
2025-10-10	20.3100	20.6200	19.8900	19.9900	-1.479%	121,939	+26.863%
2025-10-09	20.7200	20.7200	20.1600	20.2900	-2.919%	93,892	+24.988%
2025-10-08	20.3800	20.9500	20.3200	20.9000	+2.602%	79,401	+21.340%
2025-10-07	21.0100	21.0100	20.3600	20.3700	-3.368%	90,976	+24.497%
2025-10-06	21.5300	21.6750	21.0601	21.0800	-1.908%	85,748	+20.304%
2025-10-03	21.4400	21.7900	21.4000	21.4900	+0.609%	57,936	+18.008%
2025-10-02	21.4300	21.5000	21.1400	21.3600	-0.466%	90,593	+18.727%
2025-10-01	21.8900	21.9200	21.3450	21.4600	-2.143%	72,851	+18.173%
2025-09-30	21.9600	22.1300	21.7700	21.9300	-0.859%	108,506	+15.641%
2025-09-29	22.5000	22.5000	22.0000	22.1200	-1.470%	71,204	+14.647%
2025-09-26	22.2300	22.4900	22.1900	22.4500	+0.718%	72,606	+12.962%
2025-09-25	22.3500	22.4900	22.0200	22.2900	-1.415%	58,600	+13.773%
2025-09-24	22.7100	22.8734	22.3500	22.6100	-0.746%	68,616	+12.163%
2025-09-23	22.9200	23.3600	22.5684	22.7800	+0.308%	90,584	+11.326%
2025-09-22	22.6500	22.9700	22.3100	22.7100	+0.221%	107,780	+11.669%
2025-09-19	23.6600	23.7400	22.6200	22.6600	-4.630%	330,190	+11.915%
2025-09-18	23.4700	23.8100	23.1750	23.7600	+1.799%	85,902	+6.734%
2025-09-17	22.9900	24.3400	22.9200	23.3400	+1.567%	127,411	+8.655%
2025-09-16	23.2800	23.3300	22.8000	22.9800	-0.777%	82,297	+10.357%
2025-09-15	22.9900	23.1900	22.6600	23.1600	+1.624%	74,833	+9.499%
2025-09-12	23.7900	23.7900	22.6650	22.7900	-4.923%	87,921	+11.277%
2025-09-11	23.5000	24.0000	23.4050	23.9700	+2.567%	78,062	+5.799%
2025-09-10	23.4000	23.7100	23.1500	23.3700	-0.722%	91,212	+8.515%
2025-09-09	23.5700	23.5700	23.0600	23.5400	-0.549%	81,837	+7.732%
2025-09-08	24.0100	24.0100	23.3918	23.6700	-1.375%	84,738	+7.140%
2025-09-05	23.6900	24.1600	23.5450	24.0000	+1.824%	138,537	+5.667%
2025-09-04	22.4700	23.6100	22.3300	23.5700	+5.837%	146,577	+7.594%
2025-09-03	22.3600	22.6000	22.1350	22.2700	-0.758%	132,235	+13.875%
2025-09-02	22.1700	22.6541	22.1700	22.4400	-0.488%	109,043	+13.012%
2025-08-29	22.6100	22.6400	22.3316	22.5500	+0.133%	110,256	+12.461%
2025-08-28	22.9500	22.9500	22.3341	22.5200	-1.616%	70,195	+12.611%
2025-08-27	22.8700	23.0300	22.7300	22.8900	-0.218%	75,544	+10.791%
2025-08-26	23.2600	23.3850	22.8300	22.9400	-0.607%	123,003	+10.549%
2025-08-25	22.8200	23.3100	22.4600	23.0800	-1.199%	155,246	+9.879%
2025-08-22	22.5500	23.4899	22.5100	23.3600	+4.894%	181,458	+8.562%
2025-08-21	22.1800	22.4000	21.8400	22.2700	-0.358%	144,402	+13.875%
2025-08-20	22.7100	22.8200	22.3250	22.3500	-2.572%	73,556	+13.468%
2025-08-19	22.6400	23.1900	22.6400	22.9400	+2.274%	73,019	+10.549%
2025-08-18	22.5000	22.7302	22.3600	22.4300	0.000%	64,722	+13.063%
2025-08-15	22.7400	22.8050	22.0500	22.4300	-1.059%	167,135	+13.063%
2025-08-14	22.6700	23.0650	22.1650	22.6700	-2.031%	87,443	+11.866%
2025-08-13	22.2500	23.1600	22.1400	23.1400	+4.187%	88,005	+9.594%
2025-08-12	21.3300	22.3200	21.3100	22.2100	+5.411%	115,203	+14.183%
2025-08-11	21.3300	21.3300	20.8100	21.0700	-0.519%	51,355	+20.361%
2025-08-08	21.2400	21.7500	20.8500	21.1800	-0.423%	115,822	+19.736%
2025-08-07	21.3900	21.3900	20.9550	21.2700	+0.283%	55,285	+19.229%
2025-08-06	21.4000	21.5000	21.1450	21.2100	-0.795%	58,335	+19.566%
2025-08-05	20.8400	21.3900	20.8050	21.3800	+2.640%	89,650	+18.616%
2025-08-04	20.5600	20.9400	20.5600	20.8300	+2.108%	63,634	+21.747%
2025-08-01	20.5000	20.6000	20.0700	20.4000	-1.115%	114,089	+24.314%
2025-07-31	20.6000	20.7600	19.5300	20.6300	-1.150%	132,163	+22.928%
2025-07-30	21.3400	21.5100	20.8100	20.8700	-1.277%	72,990	+21.514%
2025-07-29	21.9600	21.9600	21.0400	21.1400	-3.338%	80,223	+19.962%
2025-07-28	21.4900	21.9200	21.3600	21.8700	+2.149%	74,304	+15.958%
2025-07-25	21.4000	21.4300	20.9300	21.4100	+0.753%	108,699	+18.449%
2025-07-24	22.0200	22.0800	21.1200	21.2500	-4.322%	70,696	+19.341%
2025-07-23	21.8400	22.2800	21.6300	22.2100	+2.872%	62,014	+14.183%
2025-07-22	21.0300	21.8200	21.0300	21.5900	+3.104%	69,384	+17.462%
2025-07-21	20.7900	21.0500	20.6050	20.9400	+1.062%	84,014	+21.108%
2025-07-18	21.0000	21.0800	20.5900	20.7200	-0.719%	65,726	+22.394%
2025-07-17	20.8800	21.1350	20.7800	20.8700	+0.481%	76,779	+21.514%
2025-07-16	20.9800	21.1100	20.4450	20.7700	-0.048%	95,532	+22.099%
2025-07-15	21.8900	21.8900	20.7610	20.7800	-5.460%	110,434	+22.040%
2025-07-14	22.1300	22.4700	21.5900	21.9800	-1.169%	99,738	+15.378%
2025-07-11	22.5300	22.5900	22.2000	22.2400	-2.755%	98,166	+14.029%
2025-07-10	21.9300	23.1300	21.9300	22.8700	+3.766%	121,754	+10.888%
2025-07-09	22.1800	22.1800	21.8400	22.0400	+0.045%	77,580	+15.064%
2025-07-08	22.1400	22.4500	21.8260	22.0300	-0.181%	96,333	+15.116%
2025-07-07	22.1400	22.5100	21.9900	22.0700	-1.473%	97,235	+14.907%
2025-07-03	22.2600	22.4300	22.0475	22.4000	+1.129%	58,154	+13.214%
2025-07-02	21.7500	22.2750	21.6200	22.1500	+2.404%	142,568	+14.492%
2025-07-01	20.1400	22.1100	20.0800	21.6300	+6.290%	121,127	+17.245%
2025-06-30	20.5400	20.7000	20.2800	20.3500	-0.294%	102,311	+24.619%
2025-06-27	20.6000	20.7313	20.3400	20.4100	-0.439%	210,418	+24.253%
2025-06-26	20.3000	20.5300	20.1750	20.5000	+1.535%	107,967	+23.707%
2025-06-25	20.1400	20.2100	19.9050	20.1900	+0.598%	68,853	+25.607%
2025-06-24	20.0400	20.2700	19.7813	20.0700	+0.854%	72,062	+26.358%
2025-06-23	20.0400	20.1964	19.3350	19.9000	-1.777%	94,753	+27.437%
2025-06-20	20.4000	20.4500	20.0400	20.2600	+0.049%	249,359	+25.173%
2025-06-18	20.0100	20.4700	20.0100	20.2500	+1.301%	94,447	+25.235%
2025-06-17	20.0200	20.4900	19.8800	19.9900	-0.498%	142,087	+26.863%
2025-06-16	19.6000	20.0900	19.4100	20.0900	+3.557%	80,433	+26.232%
2025-06-13	19.5000	19.8600	19.3200	19.4000	-2.854%	102,995	+30.722%
2025-06-12	19.7300	20.0150	19.5200	19.9700	+0.201%	145,612	+26.990%
2025-06-11	20.9300	20.9700	19.9100	19.9300	-4.044%	109,184	+27.245%
2025-06-10	20.5400	20.8900	20.3150	20.7700	+2.215%	100,346	+22.099%
2025-06-09	19.9600	20.3800	19.8650	20.3200	+2.678%	94,994	+24.803%
2025-06-06	19.7900	19.8900	19.4900	19.7900	+1.073%	96,661	+28.146%
2025-06-05	19.5600	19.7489	19.4550	19.5800	-0.255%	100,359	+29.520%
2025-06-04	19.7300	19.8550	19.5400	19.6300	-0.658%	104,498	+29.190%
2025-06-03	19.8200	20.1800	19.5350	19.7600	-0.453%	117,112	+28.340%
2025-06-02	20.5600	21.0000	19.8400	19.8500	-5.296%	175,820	+27.758%
2025-05-30	20.5300	21.1500	20.5300	20.9600	+0.963%	130,960	+20.992%
2025-05-29	20.8500	21.0550	20.6200	20.7600	-0.717%	82,506	+22.158%
2025-05-28	21.1200	21.3500	20.8200	20.9100	-1.275%	125,502	+21.282%
2025-05-27	20.5000	21.2100	20.2500	21.1800	+4.593%	108,099	+19.736%
2025-05-23	19.9400	20.3200	19.9400	20.2500	-1.075%	125,287	+25.235%
2025-05-22	20.4100	20.6400	20.3750	20.4700	-1.063%	117,009	+23.889%
2025-05-21	20.4800	20.7100	20.3700	20.6900	-0.385%	235,466	+22.571%
2025-05-20	20.9100	21.0350	20.7100	20.7700	-0.192%	84,965	+22.099%
2025-05-19	20.6400	20.8800	20.4100	20.8100	-1.374%	116,454	+21.864%
2025-05-16	21.2700	21.3600	20.9050	21.1000	-0.378%	94,849	+20.190%
2025-05-15	20.8700	21.2300	20.8350	21.1800	+0.857%	94,739	+19.736%
2025-05-14	20.6200	21.1000	20.5500	21.0000	+1.156%	168,260	+20.762%
2025-05-13	21.1600	21.1600	20.6950	20.7600	-1.143%	83,553	+22.158%
2025-05-12	20.3600	21.3200	20.0100	21.0000	+9.489%	192,165	+20.762%
2025-05-09	19.4400	19.4800	19.1400	19.1800	-1.032%	128,015	+32.221%
2025-05-08	19.0500	19.4300	18.8100	19.3800	+3.030%	76,585	+30.857%
2025-05-07	19.0500	19.1700	18.7000	18.8100	-0.212%	127,110	+34.822%
2025-05-06	19.3100	19.3100	18.6900	18.8500	-3.085%	117,328	+34.536%
2025-05-05	19.9900	20.1150	19.2900	19.4500	-3.713%	129,834	+30.386%
2025-05-02	19.7000	20.6000	19.5900	20.2000	+2.330%	161,677	+25.545%
2025-05-01	19.7700	20.6800	19.2000	19.7400	+8.700%	207,981	+28.470%
2025-04-30	18.1600	18.3250	17.7553	18.1600	-1.197%	154,105	+39.648%
2025-04-29	18.0900	18.4000	18.0600	18.3800	+0.328%	110,491	+37.976%
2025-04-28	18.0100	18.3700	17.9600	18.3200	+0.439%	132,697	+38.428%
2025-04-25	18.1200	18.2550	17.9650	18.2400	-0.382%	143,771	+39.035%
2025-04-24	18.0300	18.3400	17.7832	18.3100	+1.609%	113,651	+38.504%
2025-04-23	18.4100	18.7200	17.8850	18.0200	+0.952%	175,849	+40.733%
2025-04-22	17.5000	17.8900	17.3400	17.8500	+2.763%	121,448	+42.073%
2025-04-21	17.4400	17.5000	17.0900	17.3700	-1.920%	130,325	+45.999%
2025-04-17	17.1200	17.7650	17.1200	17.7100	+3.025%	107,000	+43.196%
2025-04-16	17.4200	17.4650	17.0100	17.1900	-1.036%	95,988	+47.528%
2025-04-15	17.7200	18.0300	17.3200	17.3700	-2.744%	130,722	+45.999%
2025-04-14	18.5300	18.8996	17.7700	17.8600	-1.760%	106,282	+41.993%
2025-04-11	18.1800	18.3200	17.5000	18.1800	+0.055%	91,505	+39.494%
2025-04-10	18.2300	18.3350	17.6550	18.1700	-2.730%	148,542	+39.571%
2025-04-09	17.3200	19.3050	17.2700	18.6800	+6.865%	138,605	+35.760%
2025-04-08	18.6000	18.7950	17.2800	17.4800	-4.324%	126,704	+45.080%
2025-04-07	18.2700	19.3938	17.8101	18.2700	-2.508%	160,438	+38.807%
2025-04-04	17.3100	18.8950	17.2200	18.7400	+4.810%	202,279	+35.326%
2025-04-03	19.4600	19.4750	17.7800	17.8800	-13.035%	205,764	+41.834%
2025-04-02	19.6300	20.6600	19.6300	20.5600	+3.577%	158,181	+23.346%
2025-04-01	19.6400	20.0200	19.3200	19.8500	+0.659%	182,603	+27.758%
2025-03-31	19.8800	19.9100	19.5700	19.7200	-2.473%	128,389	+28.600%
2025-03-28	20.7000	20.7000	19.8300	20.2200	-2.554%	150,530	+25.420%
2025-03-27	20.1900	20.8600	19.9000	20.7500	+3.131%	179,409	+22.217%
2025-03-26	20.6500	20.7800	19.9000	20.1200	-2.661%	212,525	+26.044%
2025-03-25	21.2000	21.2422	20.6350	20.6700	-3.185%	151,958	+22.690%
2025-03-24	21.1300	21.6100	21.0700	21.3500	+2.349%	156,466	+18.782%
2025-03-21	21.0200	21.1700	20.7600	20.8600	-1.974%	216,524	+21.572%
2025-03-20	21.3600	21.8100	21.2300	21.2800	-1.481%	160,995	+19.173%
2025-03-19	21.7100	21.8300	21.1300	21.6000	-0.185%	160,192	+17.407%
2025-03-18	21.4500	21.6700	21.1600	21.6400	+0.232%	155,377	+17.190%
2025-03-17	21.2400	21.7900	21.0650	21.5900	+2.129%	156,389	+17.462%
2025-03-14	20.9800	21.2500	20.3700	21.1400	+1.684%	219,338	+19.962%
2025-03-13	21.6400	21.7400	20.7400	20.7900	-3.928%	206,003	+21.982%
2025-03-12	22.2100	22.2500	21.2850	21.6400	-2.170%	225,698	+17.190%
2025-03-11	22.3400	22.3400	21.6200	22.1200	-0.360%	197,335	+14.647%
2025-03-10	21.7700	22.3200	21.7400	22.2000	+1.742%	193,546	+14.234%
2025-03-07	22.1800	22.2350	21.6900	21.8200	-0.683%	126,081	+16.224%
2025-03-06	21.4300	22.1150	21.2300	21.9700	+0.457%	176,951	+15.430%
2025-03-05	21.5700	21.9600	21.2550	21.8700	+1.485%	149,963	+15.958%
2025-03-04	21.8700	22.0900	21.3500	21.5500	-3.233%	205,433	+17.680%
2025-03-03	22.9500	23.3779	22.2700	22.2700	-2.453%	174,408	+13.875%
2025-02-28	22.7400	22.8700	22.1700	22.8300	+0.396%	604,973	+11.082%
2025-02-27	22.3800	22.8000	21.7300	22.7400	+1.112%	179,396	+11.522%
2025-02-26	22.9000	23.0100	22.2400	22.4900	-2.217%	172,008	+12.761%
2025-02-25	24.0000	24.1500	21.7000	23.0000	+9.056%	571,697	+10.261%
2025-02-24	21.1500	21.5900	21.0400	21.0900	-0.237%	193,755	+20.247%
2025-02-21	21.9200	21.9200	21.0800	21.1400	-2.311%	157,907	+19.962%
2025-02-20	21.7000	21.7000	21.2000	21.6400	-0.779%	153,203	+17.190%
2025-02-19	21.8300	21.9400	21.6124	21.8100	-1.268%	72,758	+16.277%
2025-02-18	21.8000	22.1100	21.8000	22.0900	+0.730%	64,129	+14.803%
2025-02-14	22.3200	22.6300	21.8200	21.9300	-0.769%	83,825	+15.641%
2025-02-13	21.9200	22.2700	21.6800	22.1000	+1.656%	73,659	+14.751%
2025-02-12	21.9200	22.4700	21.6550	21.7400	-2.336%	83,968	+16.651%
2025-02-11	21.8500	22.5000	21.8400	22.2600	+1.320%	97,907	+13.926%
2025-02-10	21.7500	22.0400	21.6400	21.9700	+1.619%	90,313	+15.430%
2025-02-07	21.9200	21.9200	21.4900	21.6200	-1.861%	101,746	+17.299%
2025-02-06	22.1800	22.4200	22.0300	22.0300	-0.317%	93,890	+15.116%
2025-02-05	22.1400	22.1700	21.7800	22.1000	+0.729%	80,389	+14.751%
2025-02-04	21.6200	22.0300	21.5400	21.9400	+1.153%	112,292	+15.588%
2025-02-03	22.0700	22.3200	21.6300	21.6900	-3.299%	118,644	+16.920%
2025-01-31	23.4400	23.5000	22.3900	22.4300	-4.796%	133,099	+13.063%
2025-01-30	23.1500	23.8000	22.8800	23.5600	+3.062%	128,901	+7.640%