NasdaqGM - Delayed Quote • USD
Hovnanian Enterprises, Inc. PFD DEP1/1000A (HOVNP)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.98 | 18.04 | 17.95 | 17.95 | 17.95 | 3,200 |
Apr 18, 2024 | 18.08 | 18.08 | 17.98 | 17.99 | 17.99 | 1,800 |
Apr 17, 2024 | 17.65 | 18.08 | 17.65 | 18.04 | 18.04 | 3,700 |
Apr 16, 2024 | 17.96 | 17.96 | 17.93 | 17.94 | 17.94 | 600 |
Apr 15, 2024 | 18.03 | 18.04 | 17.90 | 17.99 | 17.99 | 5,200 |
Apr 12, 2024 | 18.08 | 18.09 | 17.96 | 18.04 | 18.04 | 3,400 |
Apr 11, 2024 | 18.12 | 18.15 | 18.00 | 18.08 | 18.08 | 5,500 |
Apr 10, 2024 | 18.28 | 18.28 | 17.95 | 18.14 | 18.14 | 13,400 |
Apr 9, 2024 | 18.21 | 18.29 | 18.00 | 18.29 | 18.29 | 4,100 |
Apr 8, 2024 | 17.90 | 18.28 | 17.90 | 18.28 | 18.28 | 8,300 |
Apr 5, 2024 | 17.91 | 18.00 | 17.91 | 18.00 | 18.00 | 1,700 |
Apr 4, 2024 | 17.95 | 17.95 | 17.85 | 17.88 | 17.88 | 3,000 |
Apr 3, 2024 | 17.93 | 17.95 | 17.86 | 17.91 | 17.91 | 900 |
Apr 2, 2024 | 17.85 | 18.02 | 17.85 | 17.98 | 17.98 | 2,000 |
Apr 1, 2024 | 17.85 | 18.08 | 17.82 | 17.85 | 17.85 | 3,500 |
Mar 28, 2024 | 0.48 Dividend | |||||
Mar 28, 2024 | 17.87 | 18.00 | 17.55 | 17.80 | 17.80 | 17,900 |
Mar 27, 2024 | 18.12 | 18.17 | 18.06 | 18.12 | 17.64 | 8,200 |
Mar 26, 2024 | 18.19 | 18.19 | 18.10 | 18.17 | 17.69 | 3,800 |
Mar 25, 2024 | 18.35 | 18.35 | 18.14 | 18.16 | 17.68 | 5,000 |
Mar 22, 2024 | 18.19 | 18.25 | 18.10 | 18.25 | 17.77 | 41,700 |
Mar 21, 2024 | 18.11 | 18.34 | 18.11 | 18.34 | 17.86 | 4,000 |
Mar 20, 2024 | 18.20 | 18.20 | 18.16 | 18.19 | 17.71 | 18,300 |
Mar 19, 2024 | 18.35 | 18.40 | 18.19 | 18.19 | 17.71 | 3,100 |
Mar 18, 2024 | 18.50 | 18.50 | 17.99 | 18.10 | 17.62 | 11,600 |
Mar 15, 2024 | 18.40 | 18.88 | 17.85 | 18.19 | 17.71 | 15,500 |
Mar 14, 2024 | 18.40 | 18.60 | 18.40 | 18.49 | 18.00 | 5,100 |
Mar 13, 2024 | 18.50 | 18.50 | 18.24 | 18.48 | 17.99 | 2,800 |
Mar 12, 2024 | 18.19 | 18.19 | 18.17 | 18.19 | 17.71 | 7,600 |
Mar 11, 2024 | 18.19 | 18.19 | 18.17 | 18.19 | 17.71 | 16,400 |
Mar 8, 2024 | 18.21 | 18.30 | 18.19 | 18.25 | 17.77 | 2,800 |
Mar 7, 2024 | 18.19 | 18.19 | 18.11 | 18.19 | 17.71 | 4,900 |
Mar 6, 2024 | 18.27 | 18.40 | 18.27 | 18.40 | 17.92 | 800 |
Mar 5, 2024 | 18.09 | 18.19 | 18.04 | 18.19 | 17.71 | 7,000 |
Mar 4, 2024 | 18.25 | 18.25 | 18.06 | 18.18 | 17.70 | 10,000 |
Mar 1, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 17.71 | 1,500 |
Feb 29, 2024 | 18.19 | 18.19 | 18.17 | 18.19 | 17.71 | 7,500 |
Feb 28, 2024 | 18.15 | 18.20 | 18.15 | 18.15 | 17.67 | 2,800 |
Feb 27, 2024 | 18.15 | 18.19 | 18.15 | 18.19 | 17.71 | 4,300 |
Feb 26, 2024 | 18.15 | 18.19 | 18.07 | 18.10 | 17.62 | 7,300 |
Feb 23, 2024 | 18.15 | 18.25 | 18.10 | 18.11 | 17.63 | 15,800 |
Feb 22, 2024 | 18.18 | 18.19 | 18.11 | 18.16 | 17.68 | 12,800 |
Feb 21, 2024 | 18.21 | 18.27 | 18.16 | 18.19 | 17.71 | 5,300 |
Feb 20, 2024 | 18.21 | 18.27 | 18.21 | 18.25 | 17.77 | 1,600 |
Feb 16, 2024 | 18.25 | 18.40 | 18.25 | 18.30 | 17.82 | 2,300 |
Feb 15, 2024 | 18.40 | 18.40 | 18.26 | 18.26 | 17.78 | 3,300 |
Feb 14, 2024 | 18.40 | 18.40 | 18.37 | 18.37 | 17.89 | 1,000 |
Feb 13, 2024 | 18.30 | 18.42 | 18.30 | 18.42 | 17.94 | 1,300 |
Feb 12, 2024 | 18.17 | 18.47 | 18.17 | 18.47 | 17.98 | 1,600 |
Feb 9, 2024 | 18.32 | 18.32 | 18.16 | 18.16 | 17.68 | 600 |
Feb 8, 2024 | 18.22 | 18.45 | 18.22 | 18.35 | 17.87 | 2,000 |
Feb 7, 2024 | 18.27 | 18.27 | 18.25 | 18.25 | 17.77 | 500 |
Feb 6, 2024 | 18.42 | 18.53 | 18.25 | 18.33 | 17.85 | 2,700 |
Feb 5, 2024 | 18.40 | 18.48 | 18.39 | 18.45 | 17.96 | 4,300 |
Feb 2, 2024 | 18.47 | 18.49 | 18.40 | 18.45 | 17.96 | 3,800 |
Feb 1, 2024 | 18.48 | 18.55 | 18.48 | 18.48 | 17.99 | 1,400 |
Jan 31, 2024 | 18.41 | 18.83 | 18.39 | 18.49 | 18.00 | 27,300 |
Jan 30, 2024 | 18.49 | 18.65 | 18.47 | 18.48 | 17.99 | 18,600 |
Jan 29, 2024 | 18.49 | 18.49 | 18.46 | 18.49 | 18.00 | 9,000 |
Jan 26, 2024 | 18.50 | 18.89 | 18.48 | 18.49 | 18.00 | 15,600 |
Jan 25, 2024 | 18.50 | 18.50 | 18.45 | 18.48 | 17.99 | 8,000 |
Jan 24, 2024 | 18.50 | 18.50 | 18.40 | 18.50 | 18.01 | 4,400 |
Jan 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.01 | 200 |
Jan 22, 2024 | 18.50 | 18.50 | 18.49 | 18.49 | 18.00 | 7,700 |
Jan 19, 2024 | 18.47 | 18.49 | 18.30 | 18.33 | 17.85 | 3,300 |
Jan 18, 2024 | 18.49 | 18.49 | 18.40 | 18.49 | 18.00 | 2,500 |
Jan 17, 2024 | 18.49 | 18.49 | 18.46 | 18.49 | 18.00 | 3,500 |
Jan 16, 2024 | 18.50 | 18.50 | 18.41 | 18.41 | 17.93 | 500 |
Jan 12, 2024 | 18.49 | 18.49 | 18.30 | 18.49 | 18.00 | 6,200 |
Jan 11, 2024 | 18.30 | 18.31 | 18.30 | 18.31 | 17.83 | 400 |
Jan 10, 2024 | 18.44 | 18.50 | 18.39 | 18.49 | 18.00 | 12,200 |
Jan 9, 2024 | 18.40 | 18.47 | 18.30 | 18.30 | 17.82 | 1,100 |
Jan 8, 2024 | 18.50 | 18.50 | 18.30 | 18.49 | 18.00 | 3,000 |
Jan 5, 2024 | 18.14 | 18.39 | 18.12 | 18.28 | 17.80 | 2,000 |
Jan 4, 2024 | 18.06 | 18.29 | 18.06 | 18.29 | 17.81 | 7,500 |
Jan 3, 2024 | 18.27 | 18.38 | 18.27 | 18.30 | 17.82 | 800 |
Jan 2, 2024 | 18.38 | 18.38 | 18.25 | 18.25 | 17.77 | 1,400 |
Dec 29, 2023 | 18.84 | 18.84 | 18.25 | 18.40 | 17.92 | 7,200 |
Dec 28, 2023 | 0.48 Dividend | |||||
Dec 28, 2023 | 18.06 | 18.46 | 17.83 | 18.25 | 17.77 | 5,600 |
Dec 27, 2023 | 18.50 | 18.55 | 18.40 | 18.48 | 17.53 | 4,900 |
Dec 26, 2023 | 18.51 | 18.96 | 18.31 | 18.50 | 17.55 | 8,600 |
Dec 22, 2023 | 18.52 | 18.52 | 18.47 | 18.50 | 17.55 | 14,900 |
Dec 21, 2023 | 18.50 | 18.50 | 18.48 | 18.50 | 17.55 | 2,900 |
Dec 20, 2023 | 18.70 | 18.70 | 18.48 | 18.49 | 17.54 | 1,500 |
Dec 19, 2023 | 18.48 | 18.75 | 18.48 | 18.50 | 17.55 | 15,200 |
Dec 18, 2023 | 18.40 | 18.50 | 18.40 | 18.48 | 17.53 | 4,600 |
Dec 15, 2023 | 18.50 | 18.50 | 18.40 | 18.50 | 17.55 | 6,600 |
Dec 14, 2023 | 18.50 | 18.76 | 18.38 | 18.49 | 17.54 | 24,000 |
Dec 13, 2023 | 18.27 | 19.00 | 18.05 | 18.50 | 17.55 | 19,900 |
Dec 12, 2023 | 18.50 | 18.50 | 18.25 | 18.45 | 17.50 | 4,100 |
Dec 11, 2023 | 18.90 | 18.90 | 18.65 | 18.75 | 17.79 | 3,600 |
Dec 8, 2023 | 18.50 | 19.05 | 18.48 | 18.48 | 17.53 | 19,300 |
Dec 7, 2023 | 18.90 | 19.10 | 18.20 | 18.42 | 17.47 | 15,100 |
Dec 6, 2023 | 18.99 | 19.05 | 18.99 | 19.00 | 18.02 | 5,200 |
Dec 5, 2023 | 17.93 | 19.01 | 17.68 | 19.01 | 18.03 | 4,000 |
Dec 4, 2023 | 17.99 | 18.83 | 17.15 | 17.89 | 16.97 | 13,800 |
Dec 1, 2023 | 16.75 | 17.26 | 16.56 | 17.25 | 16.36 | 9,600 |
Nov 30, 2023 | 16.75 | 17.48 | 16.60 | 17.02 | 16.14 | 14,100 |
Nov 29, 2023 | 16.90 | 16.95 | 16.65 | 16.75 | 15.89 | 6,700 |
Nov 28, 2023 | 17.01 | 17.01 | 16.85 | 16.85 | 15.98 | 2,800 |
Nov 27, 2023 | 17.05 | 17.09 | 16.90 | 17.01 | 16.13 | 3,900 |
Nov 24, 2023 | 17.20 | 17.29 | 17.20 | 17.29 | 16.40 | 500 |
Nov 22, 2023 | 17.11 | 17.11 | 16.97 | 17.10 | 16.22 | 1,600 |
Nov 21, 2023 | 17.41 | 17.41 | 16.86 | 16.86 | 15.99 | 3,300 |
Nov 20, 2023 | 17.61 | 17.61 | 17.12 | 17.12 | 16.24 | 2,600 |
Nov 17, 2023 | 17.72 | 17.75 | 17.30 | 17.35 | 16.46 | 5,600 |
Nov 16, 2023 | 17.97 | 17.97 | 17.57 | 17.60 | 16.69 | 1,000 |
Nov 15, 2023 | 17.63 | 17.74 | 17.63 | 17.74 | 16.83 | 900 |
Nov 14, 2023 | 17.66 | 17.75 | 17.66 | 17.75 | 16.84 | 2,100 |
Nov 13, 2023 | 17.75 | 17.75 | 17.60 | 17.75 | 16.84 | 2,400 |
Nov 10, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.84 | - |
Nov 9, 2023 | 17.75 | 17.75 | 17.74 | 17.75 | 16.84 | 11,800 |
Nov 8, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.84 | 600 |
Nov 7, 2023 | 18.37 | 18.37 | 17.75 | 17.75 | 16.84 | 1,700 |
Nov 6, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.07 | 1,300 |
Nov 3, 2023 | 17.99 | 18.03 | 17.99 | 18.00 | 17.07 | 1,500 |
Nov 2, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.84 | - |
Nov 1, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.84 | - |
Oct 31, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.84 | 800 |
Oct 30, 2023 | 17.75 | 17.75 | 17.59 | 17.59 | 16.68 | 1,000 |
Oct 27, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.50 | - |
Oct 26, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.50 | - |
Oct 25, 2023 | 17.39 | 17.40 | 17.39 | 17.40 | 16.50 | 300 |
Oct 24, 2023 | 17.20 | 17.40 | 17.20 | 17.39 | 16.50 | 500 |
Oct 23, 2023 | 17.00 | 17.02 | 16.75 | 16.75 | 15.89 | 3,000 |
Oct 20, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.33 | - |
Oct 19, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.33 | - |
Oct 18, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.33 | 600 |
Oct 17, 2023 | 17.40 | 17.40 | 17.34 | 17.34 | 16.45 | 400 |
Oct 16, 2023 | 17.29 | 17.34 | 17.29 | 17.31 | 16.42 | 2,700 |
Oct 13, 2023 | 17.28 | 17.30 | 17.28 | 17.30 | 16.41 | 800 |
Oct 12, 2023 | 17.18 | 17.30 | 16.75 | 17.30 | 16.41 | 9,600 |
Oct 11, 2023 | 17.20 | 17.22 | 17.02 | 17.19 | 16.31 | 1,100 |
Oct 10, 2023 | 17.35 | 17.50 | 17.14 | 17.29 | 16.40 | 9,300 |
Oct 9, 2023 | 17.58 | 17.75 | 17.20 | 17.70 | 16.79 | 3,000 |
Oct 6, 2023 | 17.75 | 17.75 | 17.45 | 17.45 | 16.55 | 1,400 |
Oct 5, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 16.83 | - |
Oct 4, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 16.83 | 100 |
Oct 3, 2023 | 18.35 | 18.35 | 17.00 | 17.72 | 16.81 | 3,500 |
Oct 2, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 17.44 | - |
Sep 29, 2023 | 18.41 | 18.41 | 18.39 | 18.39 | 17.44 | 400 |
Sep 28, 2023 | 0.48 Dividend | |||||
Sep 28, 2023 | 17.44 | 19.06 | 17.44 | 19.04 | 18.06 | 2,200 |
Sep 27, 2023 | 18.20 | 18.25 | 17.72 | 17.72 | 16.36 | 7,200 |
Sep 26, 2023 | 18.60 | 18.70 | 18.06 | 18.15 | 16.75 | 7,100 |
Sep 25, 2023 | 18.51 | 18.51 | 18.50 | 18.50 | 17.08 | 2,800 |
Sep 22, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.08 | 100 |
Sep 21, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.08 | 2,700 |
Sep 20, 2023 | 18.38 | 18.41 | 18.28 | 18.40 | 16.98 | 4,800 |
Sep 19, 2023 | 18.51 | 18.53 | 18.00 | 18.00 | 16.61 | 2,600 |
Sep 18, 2023 | 18.84 | 18.84 | 18.46 | 18.72 | 17.28 | 2,000 |
Sep 15, 2023 | 18.72 | 18.84 | 18.65 | 18.84 | 17.39 | 3,000 |
Sep 14, 2023 | 18.96 | 19.00 | 18.65 | 19.00 | 17.54 | 2,600 |
Sep 13, 2023 | 18.88 | 19.10 | 18.88 | 19.10 | 17.63 | 1,400 |
Sep 12, 2023 | 18.65 | 18.82 | 18.65 | 18.82 | 17.37 | 600 |
Sep 11, 2023 | 18.76 | 18.76 | 18.63 | 18.70 | 17.26 | 2,900 |
Sep 8, 2023 | 18.66 | 18.66 | 18.63 | 18.63 | 17.20 | 300 |
Sep 7, 2023 | 18.69 | 18.90 | 18.69 | 18.80 | 17.35 | 3,000 |
Sep 6, 2023 | 18.80 | 18.90 | 18.80 | 18.90 | 17.44 | 400 |
Sep 5, 2023 | 18.62 | 19.00 | 18.62 | 18.89 | 17.44 | 3,200 |
Sep 1, 2023 | 19.20 | 19.20 | 18.51 | 18.52 | 17.09 | 6,200 |
Aug 31, 2023 | 18.76 | 19.40 | 18.76 | 19.40 | 17.91 | 8,700 |
Aug 30, 2023 | 18.44 | 19.64 | 18.40 | 19.64 | 18.13 | 17,000 |
Aug 29, 2023 | 18.45 | 18.55 | 18.45 | 18.50 | 17.08 | 600 |
Aug 28, 2023 | 18.33 | 18.51 | 18.33 | 18.50 | 17.08 | 1,000 |
Aug 25, 2023 | 18.15 | 18.73 | 18.15 | 18.35 | 16.94 | 3,200 |
Aug 24, 2023 | 18.29 | 18.29 | 18.16 | 18.16 | 16.76 | 2,000 |
Aug 23, 2023 | 18.20 | 18.55 | 18.18 | 18.50 | 17.08 | 4,900 |
Aug 22, 2023 | 18.60 | 18.60 | 18.26 | 18.26 | 16.85 | 3,100 |
Aug 21, 2023 | 18.75 | 18.75 | 18.20 | 18.20 | 16.80 | 5,200 |
Aug 18, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 17.86 | 200 |
Aug 17, 2023 | 18.79 | 18.79 | 18.55 | 18.60 | 17.17 | 1,500 |
Aug 16, 2023 | 18.55 | 19.40 | 18.55 | 19.00 | 17.54 | 2,200 |
Aug 15, 2023 | 18.40 | 18.45 | 18.40 | 18.45 | 17.03 | 1,200 |
Aug 14, 2023 | 19.15 | 19.15 | 18.31 | 18.35 | 16.94 | 5,500 |
Aug 11, 2023 | 18.75 | 19.12 | 18.75 | 19.12 | 17.65 | 700 |
Aug 10, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 17.31 | 100 |
Aug 9, 2023 | 18.60 | 18.80 | 18.60 | 18.80 | 17.35 | 1,900 |
Aug 8, 2023 | 18.75 | 19.14 | 17.95 | 18.35 | 16.94 | 1,800 |
Aug 7, 2023 | 18.75 | 18.81 | 18.70 | 18.70 | 17.26 | 1,100 |
Aug 4, 2023 | 18.45 | 18.75 | 18.45 | 18.50 | 17.08 | 2,400 |
Aug 3, 2023 | 19.05 | 19.20 | 18.30 | 18.40 | 16.98 | 12,000 |
Aug 2, 2023 | 19.01 | 19.45 | 19.01 | 19.20 | 17.72 | 400 |
Aug 1, 2023 | 19.10 | 19.20 | 19.10 | 19.19 | 17.71 | 1,500 |
Jul 31, 2023 | 18.55 | 19.89 | 18.55 | 19.45 | 17.95 | 9,700 |
Jul 28, 2023 | 18.85 | 18.99 | 18.45 | 18.80 | 17.35 | 10,500 |
Jul 27, 2023 | 19.00 | 19.00 | 18.78 | 18.78 | 17.33 | 3,600 |
Jul 26, 2023 | 19.00 | 19.24 | 18.70 | 19.20 | 17.72 | 5,700 |
Jul 25, 2023 | 18.87 | 19.03 | 18.68 | 19.00 | 17.54 | 18,200 |
Jul 24, 2023 | 18.72 | 18.72 | 18.69 | 18.69 | 17.25 | 600 |
Jul 21, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 17.31 | 100 |
Jul 20, 2023 | 18.65 | 18.65 | 18.22 | 18.59 | 17.16 | 3,700 |
Jul 19, 2023 | 19.00 | 19.00 | 18.66 | 18.87 | 17.42 | 800 |
Jul 18, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 17.54 | 100 |
Jul 17, 2023 | 18.61 | 19.00 | 18.61 | 19.00 | 17.54 | 2,500 |
Jul 14, 2023 | 18.28 | 18.75 | 18.28 | 18.60 | 17.17 | 1,800 |
Jul 13, 2023 | 19.18 | 19.19 | 18.12 | 18.85 | 17.40 | 1,800 |
Jul 12, 2023 | 18.65 | 19.03 | 18.64 | 19.00 | 17.54 | 5,300 |
Jul 11, 2023 | 18.46 | 18.55 | 18.46 | 18.55 | 17.12 | 7,700 |
Jul 10, 2023 | 18.50 | 18.50 | 18.00 | 18.23 | 16.83 | 1,700 |
Jul 7, 2023 | 18.18 | 18.18 | 17.99 | 18.06 | 16.67 | 6,500 |
Jul 6, 2023 | 17.75 | 18.17 | 17.75 | 18.17 | 16.77 | 1,600 |
Jul 5, 2023 | 18.00 | 18.30 | 18.00 | 18.30 | 16.89 | 5,800 |
Jul 3, 2023 | 17.77 | 18.15 | 17.77 | 18.12 | 16.72 | 4,900 |
Jun 30, 2023 | 17.60 | 18.11 | 17.60 | 17.95 | 16.57 | 2,600 |
Jun 29, 2023 | 0.48 Dividend | |||||
Jun 29, 2023 | 18.13 | 18.13 | 17.54 | 17.54 | 16.19 | 9,300 |
Jun 28, 2023 | 18.00 | 18.45 | 18.00 | 18.37 | 16.52 | 12,800 |
Jun 27, 2023 | 18.25 | 18.46 | 17.77 | 17.99 | 16.17 | 10,500 |
Jun 26, 2023 | 18.25 | 18.50 | 18.00 | 18.00 | 16.18 | 1,700 |
Jun 23, 2023 | 18.20 | 18.20 | 18.09 | 18.09 | 16.26 | 500 |
Jun 22, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 16.41 | 200 |
Jun 21, 2023 | 18.00 | 18.05 | 17.99 | 18.05 | 16.23 | 1,400 |
Jun 20, 2023 | 18.43 | 18.43 | 17.75 | 17.75 | 15.96 | 4,500 |
Jun 16, 2023 | 18.20 | 18.20 | 17.75 | 17.87 | 16.07 | 1,500 |
Jun 15, 2023 | 17.20 | 17.75 | 17.10 | 17.50 | 15.73 | 3,600 |
Jun 14, 2023 | 17.07 | 17.72 | 17.00 | 17.72 | 15.93 | 9,500 |
Jun 13, 2023 | 17.12 | 17.30 | 17.00 | 17.00 | 15.28 | 12,900 |
Jun 12, 2023 | 17.16 | 17.20 | 17.00 | 17.05 | 15.33 | 10,300 |
Jun 9, 2023 | 17.09 | 17.50 | 17.09 | 17.49 | 15.72 | 18,600 |
Jun 8, 2023 | 17.00 | 17.10 | 17.00 | 17.00 | 15.28 | 8,400 |
Jun 7, 2023 | 17.10 | 17.25 | 16.85 | 16.85 | 15.15 | 35,600 |
Jun 6, 2023 | 17.09 | 17.70 | 16.90 | 17.70 | 15.91 | 20,100 |
Jun 5, 2023 | 17.25 | 17.26 | 17.05 | 17.05 | 15.33 | 4,400 |
Jun 2, 2023 | 17.47 | 17.47 | 17.10 | 17.25 | 15.51 | 3,600 |
Jun 1, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 15.28 | - |
May 31, 2023 | 17.15 | 17.15 | 16.90 | 17.00 | 15.28 | 1,500 |
May 30, 2023 | 17.25 | 17.29 | 17.10 | 17.12 | 15.39 | 2,100 |
May 26, 2023 | 17.01 | 17.42 | 16.90 | 17.30 | 15.55 | 6,800 |
May 25, 2023 | 17.35 | 17.35 | 17.15 | 17.19 | 15.45 | 4,000 |
May 24, 2023 | 17.25 | 17.25 | 17.00 | 17.01 | 15.29 | 1,600 |
May 23, 2023 | 17.14 | 17.50 | 17.14 | 17.50 | 15.73 | 1,600 |
May 22, 2023 | 17.75 | 17.75 | 17.00 | 17.00 | 15.28 | 21,500 |
May 19, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 16.14 | - |
May 18, 2023 | 17.63 | 18.00 | 17.63 | 17.95 | 16.14 | 1,600 |
May 17, 2023 | 17.75 | 17.77 | 17.75 | 17.77 | 15.98 | 5,100 |
May 16, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 15.96 | 4,100 |
May 15, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 15.98 | 200 |
May 12, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 16.18 | - |
May 11, 2023 | 17.50 | 18.00 | 17.50 | 18.00 | 16.18 | 1,200 |
May 10, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.00 | 400 |
May 9, 2023 | 17.85 | 18.00 | 17.80 | 17.80 | 16.00 | 700 |
May 8, 2023 | 17.01 | 17.55 | 17.01 | 17.55 | 15.78 | 500 |
May 5, 2023 | 17.65 | 17.65 | 17.36 | 17.37 | 15.62 | 700 |
May 4, 2023 | 17.28 | 17.45 | 17.10 | 17.35 | 15.60 | 1,600 |
May 3, 2023 | 17.80 | 17.90 | 17.73 | 17.73 | 15.94 | 7,900 |
May 2, 2023 | 17.62 | 17.75 | 17.50 | 17.65 | 15.87 | 2,600 |
May 1, 2023 | 18.00 | 18.00 | 17.60 | 17.61 | 15.83 | 2,500 |
Apr 28, 2023 | 18.00 | 18.40 | 17.66 | 17.80 | 16.00 | 2,600 |
Apr 27, 2023 | 17.80 | 17.97 | 17.74 | 17.77 | 15.98 | 4,400 |
Apr 26, 2023 | 18.32 | 18.32 | 18.02 | 18.05 | 16.23 | 1,300 |
Apr 25, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 16.18 | - |
Apr 24, 2023 | 18.05 | 18.05 | 17.70 | 18.00 | 16.18 | 4,900 |
Apr 21, 2023 | 17.90 | 17.90 | 17.79 | 17.79 | 15.99 | 600 |
Apr 20, 2023 | 18.23 | 18.23 | 17.76 | 17.78 | 15.98 | 2,900 |