DHCNI
Diversified Healthcare Trust 5.625% Senior Notes due 2042
stockNASDAQ
Market OpenOct 2, 2026 3:59:30 PM EDT
16.40USD0.000%(0.00)318
13.82Bid19.08Ask5.26SpreadDHCNI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.40 | 16.40 | 16.40 | 16.40 | -1.324% | 25,775 | 0.000% | |
| 2026-10-01 | 16.53 | 16.62 | 16.53 | 16.62 | -6.313% | 18,715 | -1.324% | |
| 2026-09-28 | 17.74 | 17.74 | 17.74 | 17.74 | -1.225% | 8,961 | -7.554% | |
| 2026-09-23 | 17.96 | 17.96 | 17.96 | 17.96 | -0.773% | 3,936 | -8.686% | |
| 2026-09-21 | 18.20 | 18.20 | 18.10 | 18.10 | +0.667% | 6,478 | -9.392% | |
| 2026-09-17 | 17.98 | 17.98 | 17.98 | 17.98 | +0.559% | 12,729 | -8.788% | |
| 2026-09-16 | 17.88 | 17.88 | 17.88 | 17.88 | +0.112% | 2,295 | -8.277% | |
| 2026-09-15 | 17.86 | 17.86 | 17.86 | 17.86 | -0.223% | 8,735 | -8.175% | |
| 2026-09-11 | 17.90 | 17.90 | 17.90 | 17.90 | -0.056% | 7,702 | -8.380% | |
| 2026-09-09 | 17.91 | 17.91 | 17.91 | 17.91 | -2.557% | 18,587 | -8.431% | |
| 2026-09-02 | 18.38 | 18.38 | 18.38 | 18.38 | -0.809% | 7,633 | -10.773% | |
| 2026-09-01 | 18.53 | 18.53 | 18.53 | 18.53 | +1.590% | 3,646 | -11.495% | |
| 2026-08-27 | 18.38 | 18.38 | 18.24 | 18.24 | -0.654% | 28,067 | -10.088% | |
| 2026-08-21 | 18.36 | 18.36 | 18.36 | 18.36 | +0.328% | 16,947 | -10.675% | |
| 2026-08-18 | 18.19 | 18.30 | 18.19 | 18.30 | -1.613% | 17,743 | -10.383% | |
| 2026-08-13 | 18.53 | 18.60 | 18.53 | 18.60 | +1.918% | 21,079 | -11.828% | |
| 2026-08-12 | 18.25 | 18.25 | 18.25 | 18.25 | +3.929% | 22,552 | -10.137% | |
| 2026-08-07 | 17.56 | 17.56 | 17.56 | 17.56 | -1.237% | 6,474 | -6.606% | |
| 2026-08-05 | 17.78 | 17.78 | 17.78 | 17.78 | -0.112% | 2,786 | -7.762% | |
| 2026-08-04 | 17.80 | 17.80 | 17.80 | 17.80 | +1.889% | 8,544 | -7.865% | |
| 2026-08-03 | 17.52 | 17.64 | 17.43 | 17.47 | -0.682% | 9,856 | -6.125% | |
| 2026-07-31 | 17.23 | 17.69 | 17.23 | 17.59 | +1.267% | 27,967 | -6.765% | |
| 2026-07-30 | 17.73 | 17.73 | 17.37 | 17.37 | -0.172% | 26,435 | -5.584% | |
| 2026-07-29 | 17.88 | 17.88 | 17.40 | 17.40 | -3.333% | 15,689 | -5.747% | |
| 2026-07-28 | 18.03 | 18.03 | 18.00 | 18.00 | -0.442% | 7,228 | -8.889% | |
| 2026-07-27 | 18.01 | 18.10 | 18.01 | 18.08 | +0.277% | 13,952 | -9.292% | |
| 2026-07-24 | 17.55 | 18.03 | 17.55 | 18.03 | -0.661% | 13,486 | -9.040% | |
| 2026-07-22 | 18.10 | 18.15 | 18.10 | 18.15 | -0.765% | 9,849 | -9.642% | |
| 2026-07-21 | 18.01 | 18.29 | 18.01 | 18.29 | -0.218% | 12,544 | -10.334% | |
| 2026-07-17 | 18.21 | 18.46 | 18.21 | 18.33 | +0.992% | 10,937 | -10.529% | |
| 2026-07-16 | 18.15 | 18.15 | 18.14 | 18.15 | +1.397% | 13,891 | -9.642% | |
| 2026-07-15 | 17.95 | 17.95 | 17.90 | 17.90 | -2.559% | 13,122 | -8.380% | |
| 2026-07-14 | 18.18 | 18.39 | 18.18 | 18.37 | +2.169% | 10,951 | -10.724% | |
| 2026-07-13 | 17.98 | 17.98 | 17.98 | 17.98 | -0.773% | 7,889 | -8.788% | |
| 2026-07-06 | 18.12 | 18.12 | 18.12 | 18.12 | -0.385% | 6,508 | -9.492% | |
| 2026-07-01 | 18.19 | 18.19 | 18.19 | 18.19 | +1.734% | 6,984 | -9.841% | |
| 2026-06-30 | 17.96 | 17.98 | 17.84 | 17.88 | +0.112% | 233,344 | -8.277% | |
| 2026-06-29 | 17.89 | 17.90 | 17.71 | 17.86 | -0.223% | 25,040 | -8.175% | |
| 2026-06-26 | 17.87 | 17.90 | 17.69 | 17.90 | +1.016% | 27,295 | -8.380% | |
| 2026-06-25 | 17.62 | 17.72 | 17.62 | 17.72 | -1.446% | 42,269 | -7.449% | |
| 2026-06-24 | 18.24 | 18.24 | 17.93 | 17.98 | -1.371% | 11,663 | -8.788% | |
| 2026-06-23 | 18.25 | 18.25 | 18.23 | 18.23 | -1.778% | 23,469 | -10.038% | |
| 2026-06-22 | 18.55 | 18.57 | 18.48 | 18.56 | +1.810% | 9,712 | -11.638% | |
| 2026-06-17 | 18.11 | 18.23 | 18.11 | 18.23 | +0.165% | 3,558 | -10.038% | |
| 2026-06-16 | 18.21 | 18.21 | 18.20 | 18.20 | +0.552% | 6,567 | -9.890% | |
| 2026-06-12 | 18.10 | 18.10 | 18.10 | 18.10 | -0.930% | 2,806 | -9.392% | |
| 2026-06-01 | 18.14 | 18.27 | 18.14 | 18.27 | 0.000% | 117,627 | -10.235% | |
| 2026-05-29 | 18.27 | 18.27 | 18.27 | 18.27 | -1.456% | 10,649 | -10.235% | |
| 2026-05-28 | 18.54 | 18.54 | 18.54 | 18.54 | 0.000% | 158,176 | -11.543% | |
| 2026-05-27 | 18.54 | 18.54 | 18.54 | 18.54 | +0.706% | 207,371 | -11.543% | |
| 2026-05-20 | 18.45 | 18.45 | 18.41 | 18.41 | +1.432% | 9,764 | -10.918% | |
| 2026-05-19 | 18.34 | 18.70 | 18.15 | 18.15 | -3.611% | 12,445 | -9.642% | |
| 2026-05-18 | 18.83 | 18.83 | 18.83 | 18.83 | -0.895% | 4,509 | -12.905% | |
| 2026-05-14 | 18.89 | 19.02 | 18.86 | 19.00 | +1.604% | 21,382 | -13.684% | |
| 2026-05-13 | 18.70 | 18.70 | 18.70 | 18.70 | +0.592% | 7,140 | -12.299% | |
| 2026-05-12 | 18.50 | 18.59 | 18.50 | 18.59 | -0.322% | 12,686 | -11.781% | |
| 2026-05-11 | 18.69 | 19.04 | 18.61 | 18.65 | +1.304% | 27,038 | -12.064% | |
| 2026-05-08 | 18.41 | 18.41 | 18.41 | 18.41 | +3.311% | 17,245 | -10.918% | |
| 2026-05-04 | 17.80 | 17.82 | 17.80 | 17.82 | -0.558% | 11,376 | -7.969% | |
| 2026-05-01 | 17.81 | 17.92 | 17.81 | 17.92 | -0.056% | 8,967 | -8.482% | |
| 2026-04-30 | 17.89 | 17.98 | 17.89 | 17.93 | +0.617% | 13,389 | -8.533% | |
| 2026-04-29 | 17.38 | 17.82 | 17.20 | 17.82 | +0.394% | 9,699 | -7.969% | |
| 2026-04-28 | 17.83 | 17.83 | 17.66 | 17.75 | +0.113% | 12,551 | -7.606% | |
| 2026-04-27 | 17.73 | 17.73 | 17.73 | 17.73 | -1.718% | 1,391 | -7.501% | |
| 2026-04-24 | 18.03 | 18.04 | 18.03 | 18.04 | +0.111% | 15,309 | -9.091% | |
| 2026-04-23 | 17.98 | 18.02 | 17.89 | 18.02 | 0.000% | 11,414 | -8.990% | |
| 2026-04-22 | 17.70 | 18.02 | 17.70 | 18.02 | +1.009% | 16,186 | -8.990% | |
| 2026-04-21 | 17.84 | 17.84 | 17.84 | 17.84 | -2.139% | 10,854 | -8.072% | |
| 2026-04-20 | 18.24 | 18.24 | 18.23 | 18.23 | +1.277% | 11,487 | -10.038% | |
| 2026-04-16 | 18.00 | 18.00 | 18.00 | 18.00 | -2.227% | 3,629 | -8.889% | |
| 2026-04-15 | 18.35 | 18.41 | 18.35 | 18.41 | -0.486% | 28,199 | -10.918% | |
| 2026-04-14 | 18.10 | 18.50 | 18.03 | 18.50 | +2.778% | 23,177 | -11.351% | |
| 2026-04-13 | 17.81 | 18.00 | 17.81 | 18.00 | +0.840% | 5,370 | -8.889% | |
| 2026-04-09 | 17.85 | 17.85 | 17.85 | 17.85 | +5.000% | 16,160 | -8.123% | |
| 2026-04-07 | 17.10 | 17.10 | 17.00 | 17.00 | +0.890% | 6,902 | -3.529% | |
| 2026-04-06 | 17.10 | 17.10 | 16.85 | 16.85 | +1.628% | 7,862 | -2.671% | |
| 2026-04-02 | 16.51 | 16.60 | 16.51 | 16.58 | -1.427% | 9,969 | -1.086% | |
| 2026-04-01 | 16.47 | 16.93 | 16.44 | 16.82 | +3.891% | 17,868 | -2.497% | |
| 2026-03-31 | 16.32 | 16.32 | 16.19 | 16.19 | -0.736% | 124,514 | +1.297% | |
| 2026-03-30 | 16.31 | 16.31 | 16.31 | 16.31 | -0.730% | 42,002 | +0.552% | |
| 2026-03-27 | 16.63 | 16.63 | 16.43 | 16.43 | -0.905% | 23,520 | -0.183% | |
| 2026-03-26 | 16.70 | 16.70 | 16.58 | 16.58 | -2.413% | 25,670 | -1.086% | |
| 2026-03-25 | 16.99 | 16.99 | 16.93 | 16.99 | +1.131% | 6,091 | -3.473% | |
| 2026-03-24 | 16.97 | 16.97 | 16.79 | 16.80 | +0.299% | 9,099 | -2.381% | |
| 2026-03-23 | 16.82 | 16.82 | 16.75 | 16.75 | +5.678% | 15,894 | -2.090% | |
| 2026-03-20 | 17.50 | 17.50 | 15.85 | 15.85 | -8.908% | 206,170 | +3.470% | |
| 2026-03-19 | 17.36 | 17.40 | 17.36 | 17.40 | -0.855% | 5,994 | -5.747% | |
| 2026-03-18 | 17.55 | 17.55 | 17.55 | 17.55 | -1.071% | 5,068 | -6.553% | |
| 2026-03-17 | 17.70 | 17.74 | 17.70 | 17.74 | -0.449% | 9,424 | -7.554% | |
| 2026-03-16 | 17.86 | 17.89 | 17.80 | 17.82 | -0.447% | 11,090 | -7.969% | |
| 2026-03-13 | 17.90 | 17.90 | 17.90 | 17.90 | +1.244% | 2,646,307 | -8.380% | |
| 2026-03-12 | 17.74 | 17.85 | 17.68 | 17.68 | -0.674% | 13,408 | -7.240% | |
| 2026-03-11 | 17.82 | 17.82 | 17.80 | 17.80 | +0.508% | 6,405 | -7.865% | |
| 2026-03-10 | 17.69 | 17.79 | 17.61 | 17.71 | +1.084% | 3,293 | -7.397% | |
| 2026-03-09 | 17.52 | 17.52 | 17.52 | 17.52 | -1.628% | 2,725 | -6.393% | |
| 2026-03-06 | 17.49 | 17.81 | 17.49 | 17.81 | +1.597% | 3,140,262 | -7.917% | |
| 2026-03-05 | 17.53 | 17.53 | 17.53 | 17.53 | -1.406% | 6,304 | -6.446% | |
| 2026-03-04 | 17.78 | 17.78 | 17.63 | 17.78 | +5.083% | 18,701 | -7.762% | |
| 2026-03-03 | 16.92 | 16.92 | 16.92 | 16.92 | -0.471% | 8,417 | -3.073% | |
| 2026-03-02 | 17.00 | 17.00 | 17.00 | 17.00 | +2.348% | 15,883 | -3.529% | |
| 2026-02-27 | 17.12 | 17.12 | 16.61 | 16.61 | -4.705% | 113,369 | -1.264% | |
| 2026-02-26 | 17.43 | 17.43 | 17.43 | 17.43 | -0.966% | 5,234 | -5.909% | |
| 2026-02-23 | 17.60 | 17.60 | 17.60 | 17.60 | -1.511% | 15,392 | -6.818% | |
| 2026-02-20 | 17.82 | 17.87 | 17.82 | 17.87 | +0.903% | 31,359 | -8.226% | |
| 2026-02-19 | 17.70 | 17.81 | 17.70 | 17.71 | +0.340% | 20,782 | -7.397% | |
| 2026-02-18 | 17.64 | 17.65 | 17.64 | 17.65 | +0.857% | 4,137 | -7.082% | |
| 2026-02-17 | 17.53 | 17.71 | 17.50 | 17.50 | +1.803% | 39,390 | -6.286% | |
| 2026-02-13 | 17.19 | 17.19 | 17.19 | 17.19 | -0.808% | 3,116 | -4.596% | |
| 2026-02-12 | 17.09 | 17.33 | 17.09 | 17.33 | +1.464% | 11,609 | -5.366% | |
| 2026-02-11 | 17.07 | 17.08 | 17.07 | 17.08 | 0.000% | 8,709 | -3.981% | |
| 2026-02-10 | 17.14 | 17.23 | 17.05 | 17.08 | -0.234% | 21,483 | -3.981% | |
| 2026-02-09 | 17.16 | 17.49 | 17.07 | 17.12 | +0.058% | 23,976 | -4.206% | |
| 2026-02-06 | 17.09 | 17.11 | 17.05 | 17.11 | -0.175% | 34,011 | -4.150% | |
| 2026-02-05 | 17.11 | 17.16 | 17.05 | 17.14 | -0.291% | 30,712 | -4.317% | |
| 2026-02-04 | 17.31 | 17.31 | 17.12 | 17.19 | -0.348% | 16,052 | -4.596% | |
| 2026-02-03 | 17.19 | 17.33 | 17.19 | 17.25 | -0.404% | 17,156 | -4.928% | |
| 2026-02-02 | 17.50 | 17.50 | 17.32 | 17.32 | -1.814% | 146,622 | -5.312% | |
| 2026-01-30 | 17.02 | 17.86 | 17.02 | 17.64 | +2.024% | 15,525 | -7.029% | |
| 2026-01-29 | 17.23 | 17.30 | 17.23 | 17.29 | -0.231% | 5,262 | -5.147% | |
| 2026-01-27 | 17.30 | 17.33 | 17.30 | 17.33 | +1.702% | 8,806 | -5.366% | |
| 2026-01-26 | 17.04 | 17.04 | 17.04 | 17.04 | +0.059% | 8,691 | -3.756% | |
| 2026-01-23 | 17.25 | 17.25 | 17.03 | 17.03 | -0.351% | 2,690 | -3.699% | |
| 2026-01-22 | 17.09 | 17.09 | 17.09 | 17.09 | -5.003% | 5,088 | -4.037% | |
| 2026-01-21 | 17.10 | 17.99 | 17.10 | 17.99 | +4.898% | 8,667 | -8.838% | |
| 2026-01-20 | 17.15 | 17.15 | 17.15 | 17.15 | -1.380% | 8,604 | -4.373% | |
| 2026-01-15 | 17.39 | 17.39 | 17.39 | 17.39 | +0.870% | 9,309 | -5.693% | Div $0.352 |
| 2026-01-14 | 17.25 | 17.25 | 17.24 | 17.24 | +0.760% | 9,065 | -4.872% | |
| 2026-01-13 | 17.17 | 17.17 | 17.11 | 17.11 | +1.603% | 51,227 | -4.150% | |
| 2026-01-12 | 16.71 | 16.84 | 16.71 | 16.84 | -0.178% | 20,815 | -2.613% | |
| 2026-01-09 | 16.87 | 16.87 | 16.87 | 16.87 | +1.382% | 6,531 | -2.786% | |
| 2026-01-08 | 16.90 | 16.90 | 16.64 | 16.64 | -0.834% | 7,043 | -1.442% | |
| 2026-01-07 | 16.72 | 16.78 | 16.70 | 16.78 | 0.000% | 14,193 | -2.265% | |
| 2026-01-06 | 16.67 | 16.78 | 16.67 | 16.78 | +1.084% | 13,301 | -2.265% | |
| 2026-01-05 | 16.55 | 16.61 | 16.55 | 16.60 | +0.728% | 30,196 | -1.205% | |
| 2026-01-02 | 16.48 | 16.48 | 16.48 | 16.48 | +3.323% | 39,412 | -0.485% | |
| 2025-12-31 | 16.20 | 16.20 | 15.85 | 15.95 | -2.207% | 368,574 | +2.821% | |
| 2025-12-30 | 16.63 | 16.66 | 16.22 | 16.31 | -2.685% | 91,116 | +0.552% | |
| 2025-12-29 | 16.52 | 16.76 | 16.52 | 16.76 | -0.887% | 39,327 | -2.148% | |
| 2025-12-26 | 16.83 | 16.91 | 16.83 | 16.91 | +2.237% | 24,285 | -3.016% | |
| 2025-12-24 | 16.52 | 16.54 | 16.52 | 16.54 | -1.548% | 6,473 | -0.846% | |
| 2025-12-23 | 16.98 | 16.98 | 16.63 | 16.80 | -1.408% | 7,788 | -2.381% | |
| 2025-12-22 | 17.04 | 17.04 | 17.04 | 17.04 | -0.059% | 11,275 | -3.756% | |
| 2025-12-19 | 17.07 | 17.07 | 17.05 | 17.05 | +1.488% | 10,953 | -3.812% | |
| 2025-12-18 | 16.70 | 16.80 | 16.70 | 16.80 | +1.511% | 14,620 | -2.381% | |
| 2025-12-17 | 16.35 | 16.55 | 16.35 | 16.55 | -0.301% | 10,243 | -0.906% | |
| 2025-12-16 | 16.94 | 16.94 | 16.30 | 16.60 | -0.599% | 20,118 | -1.205% | |
| 2025-12-15 | 16.74 | 16.74 | 16.48 | 16.70 | -0.417% | 9,550 | -1.796% | |
| 2025-12-12 | 16.84 | 16.84 | 16.77 | 16.77 | -3.979% | 7,932 | -2.206% | |
| 2025-12-11 | 16.87 | 17.46 | 16.87 | 17.46 | +1.305% | 54,395 | -6.098% | |
| 2025-12-10 | 16.92 | 17.44 | 16.61 | 17.24 | +2.375% | 14,493 | -4.872% | |
| 2025-12-09 | 16.79 | 16.84 | 16.79 | 16.84 | +0.059% | 11,711 | -2.613% | |
| 2025-12-08 | 16.65 | 16.83 | 16.64 | 16.83 | +0.478% | 18,257 | -2.555% | |
| 2025-12-05 | 16.90 | 16.90 | 16.73 | 16.75 | +0.904% | 15,534 | -2.090% | |
| 2025-12-04 | 16.60 | 16.60 | 16.60 | 16.60 | -2.295% | 14,689 | -1.205% | |
| 2025-12-03 | 16.83 | 16.99 | 16.83 | 16.99 | -0.352% | 12,718 | -3.473% | |
| 2025-12-02 | 17.02 | 17.05 | 17.02 | 17.05 | +2.009% | 13,929 | -3.812% | |
| 2025-12-01 | 16.69 | 16.71 | 16.69 | 16.71 | -0.629% | 27,307 | -1.880% | |
| 2025-11-28 | 16.82 | 16.82 | 16.82 | 16.82 | -2.831% | 33,454 | -2.497% | |
| 2025-11-26 | 17.31 | 17.31 | 17.31 | 17.31 | +0.116% | 6,544 | -5.257% | |
| 2025-11-25 | 17.29 | 17.29 | 17.29 | 17.29 | 0.000% | 5,812 | -5.147% | |
| 2025-11-24 | 17.29 | 17.30 | 17.28 | 17.29 | +1.230% | 484,416 | -5.147% | |
| 2025-11-21 | 17.08 | 17.08 | 17.08 | 17.08 | -0.408% | 3,435 | -3.981% | |
| 2025-11-20 | 17.15 | 17.15 | 17.15 | 17.15 | -0.349% | 6,389 | -4.373% | |
| 2025-11-19 | 17.21 | 17.21 | 17.21 | 17.21 | -2.216% | 5,254 | -4.707% | |
| 2025-11-18 | 17.60 | 17.60 | 17.60 | 17.60 | -0.677% | 17,312 | -6.818% | |
| 2025-11-17 | 17.68 | 17.72 | 17.68 | 17.72 | +3.747% | 10,513 | -7.449% | |
| 2025-11-14 | 17.08 | 17.08 | 17.08 | 17.08 | 0.000% | 4,824 | -3.981% | |
| 2025-11-13 | 17.08 | 17.08 | 17.08 | 17.08 | +2.031% | 4,260 | -3.981% | |
| 2025-11-12 | 16.55 | 16.74 | 16.55 | 16.74 | -0.653% | 6,269 | -2.031% | |
| 2025-11-11 | 16.85 | 16.85 | 16.85 | 16.85 | 0.000% | 5,862 | -2.671% | |
| 2025-11-10 | 16.71 | 16.85 | 16.71 | 16.85 | +1.506% | 14,329 | -2.671% | |
| 2025-11-07 | 16.73 | 16.73 | 16.60 | 16.60 | -2.810% | 20,288 | -1.205% | |
| 2025-11-06 | 17.08 | 17.08 | 17.08 | 17.08 | +0.412% | 20,940 | -3.981% | |
| 2025-11-05 | 16.97 | 17.01 | 16.92 | 17.01 | -0.293% | 41,570 | -3.586% | |
| 2025-11-04 | 17.10 | 17.10 | 17.06 | 17.06 | 0.000% | 13,705 | -3.869% | |
| 2025-10-31 | 17.12 | 17.12 | 17.00 | 17.06 | -0.532% | 71,964 | -3.869% | |
| 2025-10-30 | 17.04 | 17.15 | 17.04 | 17.15 | +0.594% | 21,044 | -4.380% | |
| 2025-10-29 | 17.00 | 17.05 | 17.00 | 17.05 | +1.247% | 13,890 | -3.812% | |
| 2025-10-28 | 16.84 | 16.84 | 16.84 | 16.84 | -1.232% | 2,955 | -2.613% | |
| 2025-10-27 | 17.05 | 17.05 | 17.05 | 17.05 | +1.367% | 3,029 | -3.812% | |
| 2025-10-24 | 17.50 | 17.50 | 16.82 | 16.82 | -1.059% | 14,999 | -2.497% | |
| 2025-10-23 | 16.98 | 17.00 | 16.98 | 17.00 | +2.968% | 9,576 | -3.529% | |
| 2025-10-22 | 16.51 | 16.51 | 16.51 | 16.51 | -3.167% | 4,387 | -0.666% | |
| 2025-10-21 | 17.01 | 17.05 | 17.01 | 17.05 | -2.571% | 13,909 | -3.812% | |
| 2025-10-20 | 17.57 | 17.57 | 17.50 | 17.50 | +5.168% | 13,192 | -6.286% | |
| 2025-10-17 | 16.64 | 16.64 | 16.64 | 16.64 | -0.657% | 4,448 | -1.442% | |
| 2025-10-16 | 16.90 | 16.90 | 16.75 | 16.75 | -2.616% | 13,140 | -2.090% | |
| 2025-10-13 | 17.20 | 17.20 | 17.20 | 17.20 | +1.176% | 2,883 | -4.651% | |
| 2025-10-10 | 17.00 | 17.00 | 17.00 | 17.00 | -1.163% | 3,830 | -3.529% | |
| 2025-10-09 | 17.20 | 17.20 | 17.20 | 17.20 | +0.467% | 13,892 | -4.651% | |
| 2025-10-07 | 17.10 | 17.12 | 17.10 | 17.12 | +0.117% | 2,637 | -4.206% | |
| 2025-10-06 | 17.00 | 17.14 | 17.00 | 17.10 | -0.524% | 19,398 | -4.094% | |
| 2025-10-03 | 17.28 | 17.71 | 17.19 | 17.19 | +1.776% | 9,569 | -4.596% | |
| 2025-10-02 | 16.89 | 16.89 | 16.89 | 16.89 | -1.286% | 1,992 | -2.901% | |
| 2025-10-01 | 16.65 | 17.11 | 16.58 | 17.11 | +4.266% | 24,395 | -4.150% | |
| 2025-09-30 | 16.41 | 16.50 | 16.41 | 16.41 | +0.306% | 42,455 | -0.061% | |
| 2025-09-29 | 16.81 | 16.81 | 15.90 | 16.36 | -6.246% | 24,362 | +0.244% | |
| 2025-09-22 | 17.47 | 17.47 | 17.45 | 17.45 | -2.515% | 12,716 | -6.017% | |
| 2025-09-19 | 17.90 | 17.90 | 17.90 | 17.90 | -0.693% | 9,598 | -8.380% | |
| 2025-09-18 | 18.02 | 18.02 | 18.02 | 18.02 | -0.689% | 9,199 | -9.015% | |
| 2025-09-17 | 18.15 | 18.15 | 18.15 | 18.15 | -0.493% | 6,585 | -9.642% | |
| 2025-09-16 | 17.93 | 18.24 | 17.93 | 18.24 | +4.080% | 13,197 | -10.088% | |
| 2025-09-15 | 17.78 | 17.90 | 17.52 | 17.52 | -1.821% | 19,291 | -6.419% | |
| 2025-09-12 | 17.74 | 17.85 | 17.74 | 17.85 | -0.998% | 16,204 | -8.123% | |
| 2025-09-11 | 17.81 | 18.09 | 17.81 | 18.03 | +1.349% | 29,360 | -9.040% | |
| 2025-09-10 | 17.79 | 17.79 | 17.79 | 17.79 | -0.503% | 7,583 | -7.813% | |
| 2025-09-09 | 17.62 | 17.88 | 17.62 | 17.88 | +2.347% | 9,261 | -8.277% | |
| 2025-09-08 | 17.47 | 17.47 | 17.47 | 17.47 | +1.866% | 33,348 | -6.125% | |
| 2025-09-05 | 17.15 | 17.15 | 17.15 | 17.15 | +1.720% | 19,967 | -4.373% | |
| 2025-09-04 | 16.86 | 16.86 | 16.86 | 16.86 | +2.555% | 14,004 | -2.728% | |
| 2025-09-02 | 16.44 | 16.44 | 16.44 | 16.44 | +1.569% | 31,764 | -0.243% | |
| 2025-08-29 | 16.55 | 16.76 | 16.19 | 16.19 | -4.225% | 66,840 | +1.322% | |
| 2025-08-28 | 16.85 | 16.90 | 16.85 | 16.90 | 0.000% | 10,509 | -2.959% | |
| 2025-08-27 | 16.94 | 16.94 | 16.90 | 16.90 | -1.515% | 9,711 | -2.959% | |
| 2025-08-21 | 17.16 | 17.16 | 17.16 | 17.16 | -0.464% | 15,435 | -4.429% | |
| 2025-08-20 | 17.24 | 17.24 | 17.24 | 17.24 | -0.577% | 1,655 | -4.872% | |
| 2025-08-19 | 17.34 | 17.34 | 17.34 | 17.34 | +0.873% | 10,455 | -5.421% | |
| 2025-08-18 | 17.25 | 17.25 | 17.19 | 17.19 | -1.093% | 21,774 | -4.596% | |
| 2025-08-15 | 17.47 | 17.47 | 17.38 | 17.38 | -1.808% | 10,945 | -5.639% | |
| 2025-08-14 | 17.70 | 17.70 | 17.70 | 17.70 | +0.568% | 43,177 | -7.345% | |
| 2025-08-13 | 17.59 | 17.65 | 17.59 | 17.60 | +5.642% | 11,705 | -6.818% | |
| 2025-08-12 | 16.66 | 16.66 | 16.66 | 16.66 | +0.150% | 1,332 | -1.561% | |
| 2025-08-07 | 16.49 | 16.64 | 16.45 | 16.64 | +0.271% | 6,614 | -1.413% | |
| 2025-08-05 | 16.66 | 16.66 | 16.59 | 16.59 | -0.778% | 17,965 | -1.145% | |
| 2025-08-04 | 16.72 | 16.72 | 16.72 | 16.72 | -0.595% | 9,645 | -1.914% | |
| 2025-08-01 | 16.80 | 16.82 | 16.80 | 16.82 | -0.296% | 11,445 | -2.497% | |
| 2025-07-31 | 16.97 | 16.98 | 16.87 | 16.87 | +5.438% | 63,948 | -2.786% | |
| 2025-07-30 | 16.00 | 16.00 | 16.00 | 16.00 | -1.051% | 15,812 | +2.500% | |
| 2025-07-29 | 16.17 | 16.17 | 16.17 | 16.17 | +0.560% | 7,872 | +1.422% | |
| 2025-07-28 | 16.08 | 16.08 | 16.08 | 16.08 | +0.187% | 5,422 | +1.990% | |
| 2025-07-25 | 16.05 | 16.05 | 16.05 | 16.05 | +0.375% | 6,230 | +2.181% | |
| 2025-07-24 | 16.00 | 16.00 | 15.99 | 15.99 | -0.991% | 7,169 | +2.564% | |
| 2025-07-21 | 16.15 | 16.15 | 16.15 | 16.15 | +1.892% | 2,096 | +1.548% | |
| 2025-07-18 | 15.85 | 15.85 | 15.85 | 15.85 | -3.353% | 10,969 | +3.469% | |
| 2025-07-14 | 16.14 | 16.40 | 16.14 | 16.40 | +1.927% | 13,417 | 0.000% | |
| 2025-07-10 | 16.09 | 16.09 | 16.09 | 16.09 | -0.433% | 6,677 | +1.927% | |
| 2025-07-02 | 16.16 | 16.16 | 16.16 | 16.16 | +3.259% | 11,363 | +1.485% | |
| 2025-06-30 | 15.80 | 15.91 | 15.65 | 15.65 | -1.881% | 122,886 | +4.792% | |
| 2025-06-27 | 15.95 | 15.95 | 15.95 | 15.95 | -0.375% | 5,832 | +2.821% | |
| 2025-06-26 | 16.00 | 16.01 | 16.00 | 16.01 | +0.063% | 4,935 | +2.436% | |
| 2025-06-25 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 5,425 | +2.500% | |
| 2025-06-23 | 16.00 | 16.00 | 16.00 | 16.00 | -1.478% | 13,954 | +2.500% | |
| 2025-06-16 | 16.24 | 16.24 | 16.24 | 16.24 | +1.627% | 8,654 | +0.985% | |
| 2025-06-13 | 15.98 | 15.98 | 15.98 | 15.98 | -1.601% | 2,896 | +2.628% | |
| 2025-06-12 | 16.26 | 16.26 | 16.24 | 16.24 | +1.627% | 8,113 | +0.985% | |
| 2025-06-11 | 16.22 | 16.22 | 15.98 | 15.98 | +1.332% | 12,223 | +2.628% | |
| 2025-06-06 | 15.77 | 15.77 | 15.77 | 15.77 | -1.438% | 17,934 | +3.995% | |
| 2025-06-05 | 16.00 | 16.00 | 16.00 | 16.00 | +0.188% | 3,201 | +2.500% | |
| 2025-06-04 | 15.96 | 15.97 | 15.96 | 15.97 | -0.374% | 7,459 | +2.693% | |
| 2025-06-03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.354% | 13,906 | +2.308% | |
| 2025-05-30 | 16.37 | 16.37 | 16.13 | 16.25 | +3.437% | 64,316 | +0.923% | |
| 2025-05-29 | 15.73 | 15.76 | 15.71 | 15.71 | +1.355% | 16,967 | +4.392% | |
| 2025-05-20 | 15.45 | 15.50 | 15.45 | 15.50 | +1.440% | 3,763 | +5.806% | |
| 2025-05-16 | 15.28 | 15.28 | 15.28 | 15.28 | +1.867% | 23,411 | +7.330% | |
| 2025-05-13 | 15.00 | 15.00 | 15.00 | 15.00 | -0.200% | 12,110 | +9.333% | |
| 2025-05-12 | 15.03 | 15.03 | 15.03 | 15.03 | -4.207% | 11,766 | +9.115% | |
| 2025-05-08 | 15.67 | 15.69 | 15.67 | 15.69 | +6.662% | 13,958 | +4.525% | |
| 2025-05-07 | 14.71 | 14.71 | 14.71 | 14.71 | +2.652% | 5,086 | +11.489% | |
| 2025-05-06 | 14.31 | 14.33 | 14.31 | 14.33 | +6.543% | 33,425 | +14.445% | |
| 2025-05-05 | 13.45 | 13.45 | 13.45 | 13.45 | -3.929% | 3,876 | +21.933% | |
| 2025-04-30 | 14.00 | 14.00 | 14.00 | 14.00 | +1.597% | 7,548 | +17.143% | |
| 2025-04-28 | 13.81 | 13.88 | 13.59 | 13.78 | -2.131% | 27,963 | +19.013% | |
| 2025-04-25 | 13.68 | 14.08 | 13.54 | 14.08 | +3.835% | 10,971 | +16.477% | |
| 2025-04-24 | 13.45 | 13.73 | 13.45 | 13.56 | +1.345% | 20,914 | +20.944% | |
| 2025-04-23 | 13.53 | 13.53 | 13.38 | 13.38 | +0.526% | 17,927 | +22.571% | |
| 2025-04-22 | 13.31 | 13.31 | 13.31 | 13.31 | +1.992% | 7,758 | +23.216% | |
| 2025-04-21 | 13.05 | 13.05 | 13.05 | 13.05 | -4.395% | 6,092 | +25.670% | |
| 2025-04-15 | 13.81 | 13.81 | 13.65 | 13.65 | -1.159% | 31,743 | +20.147% | Div $0.352 |
| 2025-04-14 | 13.85 | 14.03 | 13.81 | 13.81 | +0.803% | 11,009 | +18.755% | |
| 2025-04-11 | 13.77 | 13.77 | 13.70 | 13.70 | -4.463% | 51,064 | +19.708% | |
| 2025-04-09 | 14.34 | 14.34 | 14.34 | 14.34 | +5.441% | 11,260 | +14.365% | |
| 2025-04-08 | 13.80 | 13.80 | 13.60 | 13.60 | -0.439% | 29,479 | +20.588% | |
| 2025-04-07 | 13.68 | 13.70 | 13.65 | 13.66 | -1.656% | 27,589 | +20.059% | |
| 2025-04-04 | 13.72 | 13.89 | 13.72 | 13.89 | -0.786% | 27,984 | +18.071% | |
| 2025-04-03 | 14.00 | 14.00 | 14.00 | 14.00 | +1.597% | 10,545 | +17.143% | |
| 2025-04-02 | 13.75 | 13.89 | 13.67 | 13.78 | -0.863% | 41,328 | +19.013% | |
| 2025-04-01 | 13.56 | 13.90 | 13.45 | 13.90 | +3.731% | 41,829 | +17.986% | |
| 2025-03-31 | 13.70 | 13.70 | 13.13 | 13.40 | -4.626% | 132,901 | +22.388% | |
| 2025-03-27 | 14.38 | 14.38 | 14.05 | 14.05 | -1.542% | 26,835 | +16.726% | |
| 2025-03-26 | 14.35 | 14.35 | 14.27 | 14.27 | -1.177% | 8,400 | +14.926% | |
| 2025-03-24 | 14.25 | 14.44 | 14.25 | 14.44 | +0.627% | 17,182 | +13.573% | |
| 2025-03-21 | 14.35 | 14.35 | 14.35 | 14.35 | -2.048% | 7,529 | +14.286% | |
| 2025-03-20 | 14.65 | 14.65 | 14.65 | 14.65 | +1.807% | 1,519 | +11.945% | |
| 2025-03-19 | 14.39 | 14.39 | 14.39 | 14.39 | -1.303% | 3,807 | +13.968% | |
| 2025-03-18 | 14.53 | 14.58 | 14.53 | 14.58 | +2.101% | 4,816 | +12.483% | |
| 2025-03-17 | 14.28 | 14.28 | 14.28 | 14.28 | -0.070% | 1,751 | +14.846% | |
| 2025-03-14 | 14.42 | 14.42 | 14.29 | 14.29 | -2.524% | 18,974 | +14.766% | |
| 2025-03-13 | 14.66 | 14.66 | 14.66 | 14.66 | +0.825% | 4,480 | +11.869% | |
| 2025-03-12 | 14.51 | 14.54 | 14.51 | 14.54 | -0.411% | 4,646 | +12.792% | |
| 2025-03-11 | 14.59 | 14.60 | 14.59 | 14.60 | -0.545% | 5,053 | +12.329% | |
| 2025-03-10 | 14.72 | 14.73 | 14.66 | 14.68 | -0.204% | 30,206 | +11.717% | |
| 2025-03-06 | 14.80 | 14.80 | 14.71 | 14.71 | -3.414% | 5,773 | +11.489% | |
| 2025-03-05 | 14.85 | 15.23 | 14.85 | 15.23 | +2.421% | 6,702 | +7.682% | |
| 2025-03-04 | 14.87 | 14.87 | 14.84 | 14.87 | +0.337% | 978 | +10.289% | |
| 2025-03-03 | 14.75 | 14.82 | 14.75 | 14.82 | +0.475% | 4,813 | +10.661% | |
| 2025-02-27 | 14.60 | 14.75 | 14.60 | 14.75 | +0.545% | 4,001 | +11.186% | |
| 2025-02-26 | 14.67 | 14.67 | 14.59 | 14.67 | +0.068% | 20,871 | +11.793% | |
| 2025-02-25 | 14.79 | 14.79 | 14.66 | 14.66 | -0.271% | 74,285 | +11.869% | |
| 2025-02-24 | 14.65 | 14.70 | 14.65 | 14.70 | +0.547% | 41,261 | +11.565% | |
| 2025-02-20 | 14.62 | 14.62 | 14.62 | 14.62 | -0.068% | 20,445 | +12.175% | |
| 2025-02-18 | 14.63 | 14.63 | 14.63 | 14.63 | -0.679% | 12,831 | +12.098% | |
| 2025-02-14 | 14.70 | 14.75 | 14.70 | 14.73 | +0.341% | 17,849 | +11.337% | |
| 2025-02-13 | 14.68 | 14.68 | 14.65 | 14.68 | -0.475% | 5,624 | +11.717% | |
| 2025-02-12 | 14.65 | 14.75 | 14.65 | 14.75 | 0.000% | 12,583 | +11.186% | |
| 2025-02-11 | 14.70 | 14.75 | 14.67 | 14.75 | +0.889% | 24,763 | +11.186% | |
| 2025-02-10 | 14.62 | 14.62 | 14.62 | 14.62 | -0.341% | 9,159 | +12.175% | |
| 2025-02-07 | 14.67 | 14.67 | 14.60 | 14.67 | -0.407% | 24,990 | +11.793% | |
| 2025-02-06 | 14.73 | 14.73 | 14.73 | 14.73 | -0.136% | 19,330 | +11.337% | |
| 2025-02-05 | 14.75 | 14.75 | 14.75 | 14.75 | +0.751% | 25,163 | +11.186% | |
| 2025-02-04 | 14.70 | 14.70 | 14.64 | 14.64 | -0.340% | 17,706 | +12.022% | |
| 2025-02-03 | 14.71 | 14.71 | 14.69 | 14.69 | +0.273% | 21,852 | +11.641% | |
| 2025-01-31 | 14.74 | 14.88 | 14.65 | 14.65 | -0.340% | 89,582 | +11.945% | |
| 2025-01-30 | 14.70 | 14.70 | 14.70 | 14.70 | +0.616% | 30,361 | +11.565% | |
| 2025-01-29 | 14.61 | 14.61 | 14.61 | 14.61 | -0.612% | 18,636 | +12.252% | |
| 2025-01-28 | 14.70 | 14.70 | 14.70 | 14.70 | 0.000% | 28,761 | +11.565% | |
| 2025-01-27 | 14.73 | 14.73 | 14.70 | 14.70 | -0.676% | 79,338 | +11.565% | |
| 2025-01-24 | 14.45 | 14.80 | 14.45 | 14.80 | +1.162% | 50,686 | +10.811% | |
| 2025-01-22 | 14.67 | 14.84 | 14.63 | 14.63 | -0.137% | 37,533 | +12.098% | |
| 2025-01-21 | 14.65 | 14.65 | 14.65 | 14.65 | +0.068% | 15,130 | +11.945% | |
| 2025-01-17 | 14.65 | 14.66 | 14.64 | 14.64 | +0.171% | 22,108 | +12.022% | |
| 2025-01-15 | 14.93 | 14.96 | 14.62 | 14.62 | -1.450% | 53,872 | +12.213% | Div $0.352 |
| 2025-01-14 | 14.83 | 14.83 | 14.83 | 14.83 | +0.203% | 12,908 | +10.587% | |
| 2025-01-13 | 14.69 | 14.80 | 14.69 | 14.80 | 0.000% | 12,027 | +10.811% | |
| 2025-01-10 | 14.77 | 14.80 | 14.73 | 14.80 | -0.471% | 26,364 | +10.811% | |
| 2025-01-07 | 15.09 | 15.09 | 14.87 | 14.87 | -0.535% | 12,968 | +10.289% | |
| 2025-01-06 | 15.10 | 15.10 | 14.95 | 14.95 | -0.333% | 19,900 | +9.699% | |
| 2025-01-03 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 12,005 | +9.333% | |
| 2025-01-02 | 15.40 | 15.43 | 15.00 | 15.00 | -2.216% | 36,573 | +9.333% | |
| 2024-12-31 | 15.33 | 15.70 | 15.15 | 15.34 | +2.540% | 369,203 | +6.910% | |
| 2024-12-27 | 15.07 | 15.07 | 14.93 | 14.96 | -0.598% | 12,490 | +9.626% | |
| 2024-12-26 | 14.97 | 15.05 | 14.97 | 15.05 | +0.602% | 5,791 | +8.970% | |
| 2024-12-24 | 15.00 | 15.01 | 14.96 | 14.96 | -0.927% | 13,055 | +9.626% | |
| 2024-12-20 | 15.05 | 15.10 | 15.05 | 15.10 | +2.234% | 39,607 | +8.609% | |
| 2024-12-19 | 14.80 | 14.80 | 14.71 | 14.77 | -1.468% | 15,118 | +11.036% | |
| 2024-12-18 | 15.44 | 15.45 | 14.99 | 14.99 | -1.382% | 11,995 | +9.406% | |
| 2024-12-17 | 15.15 | 15.21 | 15.05 | 15.20 | +0.662% | 16,894 | +7.895% | |
| 2024-12-16 | 15.10 | 15.10 | 15.10 | 15.10 | -0.198% | 55,143 | +8.609% | |
| 2024-12-13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.917% | 10,679 | +8.394% | |
| 2024-12-12 | 15.47 | 15.47 | 15.27 | 15.27 | -1.484% | 6,013 | +7.400% | |
| 2024-12-11 | 15.64 | 15.64 | 15.43 | 15.50 | -1.085% | 29,340 | +5.806% | |
| 2024-12-10 | 15.67 | 15.67 | 15.67 | 15.67 | -0.191% | 6,351 | +4.659% | |
| 2024-12-09 | 15.49 | 15.75 | 15.49 | 15.70 | +0.191% | 77,087 | +4.459% | |
| 2024-12-06 | 15.68 | 15.78 | 15.67 | 15.67 | +2.085% | 48,025 | +4.659% | |
| 2024-12-05 | 15.35 | 15.35 | 15.35 | 15.35 | +1.320% | 24,669 | +6.840% | |
| 2024-12-04 | 15.23 | 15.23 | 15.15 | 15.15 | -1.687% | 8,731 | +8.251% | |
| 2024-12-03 | 15.41 | 15.41 | 15.41 | 15.41 | +2.324% | 30,625 | +6.424% | |
| 2024-12-02 | 14.98 | 15.23 | 14.98 | 15.06 | -3.026% | 20,546 | +8.898% | |
| 2024-11-29 | 15.30 | 15.65 | 15.30 | 15.53 | +2.984% | 125,256 | +5.602% | |
| 2024-11-27 | 14.86 | 15.08 | 14.86 | 15.08 | +2.030% | 12,699 | +8.753% | |
| 2024-11-25 | 14.85 | 14.88 | 14.78 | 14.78 | -1.203% | 7,139 | +10.961% | |
| 2024-11-22 | 14.89 | 14.96 | 14.89 | 14.96 | +1.081% | 8,842 | +9.626% | |
| 2024-11-21 | 14.98 | 15.05 | 14.63 | 14.80 | +1.439% | 15,472 | +10.811% | |
| 2024-11-20 | 14.58 | 14.60 | 14.58 | 14.59 | +0.069% | 12,092 | +12.406% | |
| 2024-11-19 | 14.67 | 14.67 | 14.57 | 14.58 | -2.279% | 13,993 | +12.483% | |
| 2024-11-18 | 15.54 | 15.61 | 14.92 | 14.92 | -2.484% | 19,018 | +9.920% | |
| 2024-11-14 | 15.32 | 15.32 | 15.26 | 15.30 | -2.049% | 8,400 | +7.190% | |
| 2024-11-13 | 15.47 | 15.62 | 15.27 | 15.62 | +2.696% | 19,964 | +4.994% | |
| 2024-11-12 | 15.34 | 15.34 | 15.20 | 15.21 | -1.871% | 13,711 | +7.824% | |
| 2024-11-11 | 15.59 | 15.68 | 15.50 | 15.50 | -1.462% | 9,520 | +5.806% | |
| 2024-11-08 | 15.45 | 15.82 | 15.45 | 15.73 | +1.878% | 299,661 | +4.259% | |
| 2024-11-07 | 15.12 | 15.44 | 15.12 | 15.44 | +2.523% | 24,220 | +6.218% | |
| 2024-11-06 | 15.25 | 15.26 | 15.06 | 15.06 | -3.151% | 20,590 | +8.898% | |
| 2024-11-05 | 15.69 | 15.76 | 15.20 | 15.55 | -2.060% | 83,789 | +5.466% | |
| 2024-11-04 | 16.00 | 16.01 | 15.88 | 15.88 | -0.082% | 28,627 | +3.294% | |
| 2024-11-01 | 16.18 | 16.18 | 15.81 | 15.89 | -0.063% | 37,266 | +3.210% | |
| 2024-10-31 | 15.35 | 15.95 | 15.35 | 15.90 | +2.251% | 38,223 | +3.145% | |
| 2024-10-30 | 15.44 | 15.59 | 15.23 | 15.55 | +0.452% | 18,290 | +5.466% | |
| 2024-10-29 | 15.15 | 15.48 | 15.12 | 15.48 | +1.508% | 4,601 | +5.943% | |
| 2024-10-28 | 15.19 | 15.25 | 15.19 | 15.25 | -0.131% | 29,611 | +7.541% | |
| 2024-10-25 | 15.52 | 15.60 | 15.27 | 15.27 | 0.000% | 17,377 | +7.400% |