DHCNL
Diversified Healthcare Trust 6.25% Senior Notes Due 2046
stockNASDAQ
Market OpenOct 2, 2026
17.15USD0.000%(0.00)5,848
14.74Bid20.45Ask5.71SpreadPre-marketOct 1, 2026 9:28:30 AM EDT
17.64USD+2.857%(+0.49)
DHCNL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.24 | 17.82 | 17.14 | 17.15 | -0.580% | 22,382 | 0.000% | |
| 2026-10-01 | 17.50 | 17.70 | 17.17 | 17.25 | -2.872% | 29,685 | -0.580% | |
| 2026-09-30 | 17.80 | 17.89 | 17.59 | 17.76 | -1.498% | 17,454 | -3.435% | |
| 2026-09-29 | 18.59 | 18.59 | 18.03 | 18.03 | -4.045% | 9,667 | -4.881% | |
| 2026-09-28 | 18.75 | 18.90 | 18.70 | 18.79 | +0.213% | 19,219 | -8.728% | |
| 2026-09-25 | 18.69 | 18.75 | 18.67 | 18.75 | -0.027% | 16,890 | -8.533% | |
| 2026-09-24 | 18.67 | 18.75 | 18.67 | 18.75 | 0.000% | 16,281 | -8.558% | |
| 2026-09-23 | 18.82 | 18.88 | 18.70 | 18.75 | -0.398% | 2,802 | -8.558% | |
| 2026-09-22 | 18.85 | 18.85 | 18.67 | 18.83 | +0.857% | 11,651 | -8.922% | |
| 2026-09-21 | 19.03 | 19.03 | 18.67 | 18.67 | -1.892% | 14,881 | -8.141% | |
| 2026-09-18 | 18.80 | 19.05 | 18.80 | 19.03 | +0.475% | 8,799 | -9.879% | |
| 2026-09-17 | 18.73 | 18.95 | 18.73 | 18.94 | +0.745% | 7,175 | -9.451% | |
| 2026-09-16 | 18.76 | 18.82 | 18.58 | 18.80 | -0.027% | 3,286 | -8.777% | |
| 2026-09-15 | 18.84 | 18.88 | 18.72 | 18.80 | +0.449% | 4,873 | -8.801% | |
| 2026-09-14 | 18.67 | 18.79 | 18.67 | 18.72 | +0.005% | 4,006 | -8.392% | |
| 2026-09-11 | 18.67 | 18.75 | 18.67 | 18.72 | +0.971% | 5,390 | -8.387% | |
| 2026-09-10 | 18.52 | 18.63 | 18.48 | 18.54 | +0.108% | 21,266 | -7.497% | |
| 2026-09-09 | 18.85 | 19.00 | 18.23 | 18.52 | -2.398% | 17,488 | -7.397% | |
| 2026-09-08 | 18.96 | 18.98 | 18.68 | 18.98 | -0.758% | 3,984 | -9.618% | |
| 2026-09-04 | 19.12 | 19.13 | 19.12 | 19.12 | -0.026% | 1,484 | -10.303% | |
| 2026-09-03 | 18.85 | 19.13 | 18.85 | 19.13 | +0.157% | 3,433 | -10.327% | |
| 2026-09-02 | 19.02 | 19.09 | 18.95 | 19.09 | +0.131% | 1,921 | -10.186% | |
| 2026-09-01 | 19.09 | 19.09 | 18.97 | 19.07 | -0.157% | 2,917 | -10.068% | |
| 2026-08-31 | 18.94 | 19.10 | 18.94 | 19.10 | +0.526% | 18,440 | -10.209% | |
| 2026-08-28 | 18.97 | 19.00 | 18.89 | 19.00 | -0.262% | 8,399 | -9.737% | |
| 2026-08-27 | 19.05 | 19.20 | 18.90 | 19.05 | +0.263% | 8,794 | -9.974% | |
| 2026-08-26 | 18.90 | 19.04 | 18.90 | 19.00 | +0.317% | 7,320 | -9.737% | |
| 2026-08-25 | 18.90 | 19.09 | 18.90 | 18.94 | 0.000% | 14,479 | -9.451% | |
| 2026-08-24 | 18.72 | 18.94 | 18.72 | 18.94 | +0.212% | 10,854 | -9.451% | |
| 2026-08-21 | 18.78 | 18.91 | 18.57 | 18.90 | +0.639% | 12,783 | -9.259% | |
| 2026-08-20 | 18.72 | 18.78 | 18.56 | 18.78 | +0.670% | 69,331 | -8.679% | |
| 2026-08-19 | 18.75 | 18.80 | 18.62 | 18.66 | -0.666% | 15,890 | -8.068% | |
| 2026-08-18 | 18.76 | 18.81 | 18.69 | 18.78 | +0.107% | 8,809 | -8.679% | |
| 2026-08-17 | 18.77 | 18.91 | 18.59 | 18.76 | +0.160% | 23,227 | -8.582% | |
| 2026-08-14 | 18.86 | 18.86 | 18.56 | 18.73 | -1.004% | 33,342 | -8.436% | |
| 2026-08-13 | 18.90 | 19.13 | 18.88 | 18.92 | +0.745% | 30,095 | -9.355% | |
| 2026-08-12 | 18.60 | 18.91 | 18.60 | 18.78 | +0.643% | 33,779 | -8.679% | |
| 2026-08-11 | 18.52 | 18.80 | 18.52 | 18.66 | +0.756% | 35,557 | -8.092% | |
| 2026-08-10 | 18.52 | 18.56 | 18.45 | 18.52 | -0.027% | 21,532 | -7.397% | |
| 2026-08-07 | 18.42 | 18.54 | 18.42 | 18.52 | +0.954% | 2,375 | -7.422% | |
| 2026-08-06 | 18.44 | 18.44 | 18.18 | 18.35 | -0.488% | 14,894 | -6.540% | |
| 2026-08-05 | 18.40 | 18.63 | 18.40 | 18.44 | -0.700% | 2,554 | -6.996% | |
| 2026-08-04 | 18.22 | 18.62 | 18.22 | 18.57 | +1.921% | 29,172 | -7.647% | |
| 2026-08-03 | 18.04 | 18.45 | 18.04 | 18.22 | +0.942% | 4,872 | -5.873% | |
| 2026-07-31 | 17.93 | 18.40 | 17.84 | 18.05 | +0.669% | 41,431 | -4.986% | |
| 2026-07-30 | 18.36 | 18.48 | 17.90 | 17.93 | -1.375% | 29,953 | -4.350% | |
| 2026-07-29 | 18.50 | 18.50 | 18.18 | 18.18 | -1.836% | 26,635 | -5.666% | |
| 2026-07-28 | 18.65 | 18.72 | 18.52 | 18.52 | -1.227% | 9,966 | -7.397% | |
| 2026-07-27 | 18.66 | 18.83 | 18.51 | 18.75 | +0.988% | 6,619 | -8.533% | |
| 2026-07-24 | 18.64 | 18.64 | 18.50 | 18.57 | -0.926% | 5,043 | -7.629% | |
| 2026-07-23 | 18.68 | 18.75 | 18.58 | 18.74 | -0.107% | 6,850 | -8.485% | |
| 2026-07-22 | 18.80 | 18.89 | 18.76 | 18.76 | -0.266% | 5,444 | -8.582% | |
| 2026-07-21 | 18.85 | 18.90 | 18.81 | 18.81 | -0.476% | 13,855 | -8.825% | |
| 2026-07-20 | 18.80 | 18.90 | 18.76 | 18.90 | +1.070% | 7,589 | -9.259% | |
| 2026-07-17 | 18.52 | 18.70 | 18.52 | 18.70 | +0.322% | 553 | -8.289% | |
| 2026-07-16 | 18.64 | 18.65 | 18.52 | 18.64 | -0.071% | 4,975 | -7.994% | |
| 2026-07-15 | 18.61 | 18.70 | 18.60 | 18.65 | -0.032% | 9,007 | -8.059% | |
| 2026-07-14 | 18.50 | 18.77 | 18.50 | 18.66 | +0.049% | 3,236 | -8.088% | |
| 2026-07-13 | 18.50 | 18.66 | 18.50 | 18.65 | 0.000% | 7,236 | -8.043% | |
| 2026-07-10 | 18.45 | 18.80 | 18.45 | 18.65 | -0.321% | 8,744 | -8.043% | |
| 2026-07-09 | 18.50 | 18.71 | 18.43 | 18.71 | +0.107% | 26,274 | -8.338% | |
| 2026-07-08 | 18.51 | 18.71 | 18.49 | 18.69 | +0.728% | 11,704 | -8.240% | |
| 2026-07-07 | 18.56 | 18.71 | 18.55 | 18.55 | -0.828% | 2,734 | -7.572% | |
| 2026-07-06 | 18.53 | 18.71 | 18.41 | 18.71 | +0.917% | 13,831 | -8.338% | |
| 2026-07-02 | 18.75 | 18.75 | 18.53 | 18.54 | -0.803% | 8,033 | -7.497% | |
| 2026-07-01 | 18.49 | 18.75 | 18.49 | 18.69 | +1.742% | 8,893 | -8.240% | |
| 2026-06-30 | 18.10 | 18.54 | 18.10 | 18.37 | +0.437% | 223,872 | -6.641% | |
| 2026-06-29 | 18.18 | 18.42 | 18.03 | 18.29 | +0.495% | 13,228 | -6.233% | |
| 2026-06-26 | 18.50 | 18.50 | 18.02 | 18.20 | -1.913% | 29,112 | -5.769% | |
| 2026-06-25 | 18.43 | 18.70 | 18.01 | 18.55 | +0.081% | 36,042 | -7.572% | |
| 2026-06-24 | 18.91 | 18.91 | 18.51 | 18.54 | -1.645% | 14,006 | -7.497% | |
| 2026-06-23 | 18.81 | 18.86 | 18.55 | 18.85 | -0.528% | 18,058 | -9.019% | |
| 2026-06-22 | 18.95 | 19.00 | 18.69 | 18.95 | -0.263% | 18,921 | -9.499% | |
| 2026-06-18 | 18.87 | 19.10 | 18.78 | 19.00 | +0.796% | 15,198 | -9.737% | |
| 2026-06-17 | 18.71 | 18.86 | 18.71 | 18.85 | +0.213% | 2,408 | -9.019% | |
| 2026-06-16 | 18.54 | 18.91 | 18.54 | 18.81 | +1.118% | 5,364 | -8.825% | |
| 2026-06-15 | 18.68 | 18.80 | 18.25 | 18.60 | +1.098% | 6,085 | -7.806% | |
| 2026-06-12 | 18.55 | 18.73 | 18.40 | 18.40 | -2.284% | 4,276 | -6.793% | |
| 2026-06-11 | 18.33 | 18.83 | 18.33 | 18.83 | +1.400% | 11,849 | -8.922% | |
| 2026-06-10 | 18.63 | 18.72 | 18.24 | 18.57 | -0.642% | 17,556 | -7.647% | |
| 2026-06-09 | 18.86 | 18.86 | 18.66 | 18.69 | -0.192% | 1,213 | -8.240% | |
| 2026-06-08 | 18.76 | 18.96 | 18.65 | 18.73 | -0.763% | 23,486 | -8.416% | |
| 2026-06-05 | 18.80 | 18.96 | 18.72 | 18.87 | +0.366% | 17,194 | -9.115% | |
| 2026-06-04 | 18.85 | 18.85 | 18.73 | 18.80 | -0.628% | 6,873 | -8.782% | |
| 2026-06-03 | 18.68 | 18.92 | 18.58 | 18.92 | +0.212% | 2,914 | -9.355% | |
| 2026-06-02 | 18.76 | 18.92 | 18.75 | 18.88 | -0.264% | 7,666 | -9.163% | |
| 2026-06-01 | 19.04 | 19.04 | 18.65 | 18.93 | -0.053% | 11,292 | -9.403% | |
| 2026-05-29 | 19.10 | 19.10 | 18.84 | 18.94 | -0.838% | 18,887 | -9.451% | |
| 2026-05-28 | 19.10 | 19.19 | 18.80 | 19.10 | -0.573% | 163,323 | -10.209% | |
| 2026-05-27 | 18.65 | 19.21 | 18.65 | 19.21 | +0.418% | 231,425 | -10.724% | |
| 2026-05-26 | 18.92 | 19.14 | 18.92 | 19.13 | +0.262% | 12,923 | -10.350% | |
| 2026-05-22 | 18.87 | 19.11 | 18.81 | 19.08 | -0.157% | 14,193 | -10.115% | |
| 2026-05-21 | 19.00 | 19.12 | 18.94 | 19.11 | -0.521% | 10,728 | -10.256% | |
| 2026-05-20 | 19.00 | 19.22 | 18.70 | 19.21 | +0.576% | 6,156 | -10.724% | |
| 2026-05-19 | 19.14 | 19.14 | 19.00 | 19.10 | -0.985% | 14,131 | -10.209% | |
| 2026-05-18 | 19.03 | 19.29 | 19.00 | 19.29 | +0.942% | 5,865 | -11.094% | |
| 2026-05-15 | 19.36 | 19.48 | 19.11 | 19.11 | -3.582% | 9,316 | -10.256% | |
| 2026-05-14 | 19.65 | 19.95 | 19.60 | 19.82 | +1.122% | 31,627 | -13.471% | |
| 2026-05-13 | 19.50 | 19.74 | 19.20 | 19.60 | -0.508% | 6,533 | -12.500% | |
| 2026-05-12 | 19.68 | 19.78 | 19.36 | 19.70 | +0.102% | 23,948 | -12.944% | |
| 2026-05-11 | 19.49 | 19.90 | 19.47 | 19.68 | +1.183% | 31,148 | -12.856% | |
| 2026-05-08 | 19.20 | 19.49 | 19.12 | 19.45 | +1.123% | 14,202 | -11.825% | |
| 2026-05-07 | 19.05 | 19.25 | 19.01 | 19.23 | +1.236% | 21,194 | -10.835% | |
| 2026-05-06 | 19.11 | 19.11 | 19.00 | 19.00 | -0.371% | 2,170 | -9.733% | |
| 2026-05-05 | 19.05 | 19.10 | 18.92 | 19.07 | -0.052% | 11,624 | -10.068% | |
| 2026-05-04 | 18.90 | 19.08 | 18.90 | 19.08 | 0.000% | 4,107 | -10.115% | |
| 2026-05-01 | 18.76 | 19.10 | 18.76 | 19.08 | +1.166% | 6,400 | -10.115% | |
| 2026-04-30 | 18.90 | 19.00 | 18.60 | 18.86 | +0.319% | 8,224 | -9.067% | |
| 2026-04-29 | 18.80 | 18.80 | 18.60 | 18.80 | -0.529% | 11,094 | -8.777% | |
| 2026-04-28 | 18.63 | 18.90 | 18.63 | 18.90 | +0.532% | 8,701 | -9.259% | |
| 2026-04-27 | 18.44 | 18.95 | 18.44 | 18.80 | -1.261% | 2,684 | -8.777% | |
| 2026-04-24 | 19.00 | 19.04 | 18.89 | 19.04 | -0.314% | 22,076 | -9.926% | |
| 2026-04-23 | 18.73 | 19.10 | 18.73 | 19.10 | +0.738% | 11,962 | -10.209% | |
| 2026-04-22 | 18.72 | 18.96 | 18.72 | 18.96 | 0.000% | 17,770 | -9.546% | |
| 2026-04-21 | 18.94 | 18.96 | 18.81 | 18.96 | -0.472% | 7,719 | -9.546% | |
| 2026-04-20 | 18.91 | 19.07 | 18.63 | 19.05 | -0.157% | 5,606 | -9.974% | |
| 2026-04-17 | 19.09 | 19.09 | 18.61 | 19.08 | +0.210% | 12,429 | -10.115% | |
| 2026-04-16 | 19.20 | 19.20 | 18.47 | 19.04 | -0.833% | 2,725 | -9.926% | |
| 2026-04-15 | 18.76 | 19.20 | 18.50 | 19.20 | +2.128% | 19,055 | -10.677% | |
| 2026-04-14 | 18.26 | 18.80 | 18.26 | 18.80 | +3.353% | 16,360 | -8.777% | |
| 2026-04-13 | 18.10 | 18.20 | 18.01 | 18.19 | -0.055% | 2,983 | -5.717% | |
| 2026-04-10 | 18.10 | 18.20 | 17.88 | 18.20 | +0.552% | 6,584 | -5.769% | |
| 2026-04-09 | 17.98 | 18.10 | 17.73 | 18.10 | +0.780% | 17,634 | -5.249% | |
| 2026-04-08 | 17.70 | 17.96 | 17.70 | 17.96 | +2.453% | 14,996 | -4.510% | |
| 2026-04-07 | 17.67 | 17.70 | 17.53 | 17.53 | 0.000% | 9,969 | -2.168% | |
| 2026-04-06 | 17.50 | 17.62 | 17.42 | 17.53 | +0.343% | 8,911 | -2.168% | |
| 2026-04-02 | 17.30 | 17.47 | 17.30 | 17.47 | +0.576% | 8,642 | -1.832% | |
| 2026-04-01 | 17.16 | 17.46 | 17.15 | 17.37 | +1.460% | 26,398 | -1.267% | |
| 2026-03-31 | 17.34 | 17.38 | 17.00 | 17.12 | -1.212% | 105,878 | +0.175% | |
| 2026-03-30 | 17.54 | 17.57 | 17.25 | 17.33 | -0.971% | 24,778 | -1.039% | |
| 2026-03-27 | 17.70 | 17.71 | 17.50 | 17.50 | -0.398% | 13,315 | -2.000% | |
| 2026-03-26 | 17.70 | 17.86 | 17.50 | 17.57 | -0.678% | 14,096 | -2.390% | |
| 2026-03-25 | 17.68 | 17.80 | 17.68 | 17.69 | -0.282% | 11,789 | -3.053% | |
| 2026-03-24 | 17.74 | 17.80 | 17.64 | 17.74 | +0.056% | 9,525 | -3.326% | |
| 2026-03-23 | 17.73 | 17.91 | 17.66 | 17.73 | +0.001% | 20,652 | -3.271% | |
| 2026-03-20 | 18.26 | 18.26 | 17.62 | 17.73 | -1.936% | 4,251 | -3.271% | |
| 2026-03-19 | 18.10 | 18.29 | 18.02 | 18.08 | -0.433% | 4,394 | -5.144% | |
| 2026-03-18 | 18.28 | 18.28 | 17.99 | 18.16 | -0.827% | 11,444 | -5.554% | |
| 2026-03-17 | 18.31 | 18.31 | 18.23 | 18.31 | 0.000% | 3,668 | -6.335% | |
| 2026-03-16 | 18.41 | 18.47 | 18.30 | 18.31 | -0.920% | 6,130 | -6.335% | |
| 2026-03-13 | 18.27 | 18.50 | 18.26 | 18.48 | +1.371% | 226,764 | -7.197% | |
| 2026-03-12 | 18.23 | 18.36 | 18.23 | 18.23 | -0.110% | 3,418 | -5.924% | |
| 2026-03-11 | 18.26 | 18.45 | 18.17 | 18.25 | -0.383% | 1,400 | -6.027% | |
| 2026-03-10 | 18.22 | 18.40 | 18.05 | 18.32 | +0.549% | 10,995 | -6.387% | |
| 2026-03-09 | 18.47 | 18.47 | 17.60 | 18.22 | -2.043% | 28,238 | -5.873% | |
| 2026-03-06 | 18.30 | 18.60 | 18.10 | 18.60 | +1.618% | 1,579,608 | -7.796% | |
| 2026-03-05 | 18.60 | 18.60 | 18.30 | 18.30 | -1.592% | 3,069 | -6.304% | |
| 2026-03-04 | 18.26 | 18.60 | 18.20 | 18.60 | +1.584% | 10,278 | -7.796% | |
| 2026-03-03 | 18.06 | 18.53 | 17.81 | 18.31 | +0.882% | 13,970 | -6.335% | |
| 2026-03-02 | 18.12 | 18.37 | 18.05 | 18.15 | +0.166% | 11,327 | -5.510% | |
| 2026-02-27 | 18.40 | 18.50 | 18.02 | 18.12 | -1.575% | 110,225 | -5.353% | |
| 2026-02-26 | 18.20 | 18.44 | 18.20 | 18.41 | +0.711% | 10,299 | -6.844% | |
| 2026-02-25 | 18.13 | 18.28 | 18.10 | 18.28 | +0.994% | 7,098 | -6.182% | |
| 2026-02-24 | 18.04 | 18.17 | 18.04 | 18.10 | +0.333% | 4,973 | -5.249% | |
| 2026-02-23 | 18.23 | 18.23 | 18.00 | 18.04 | -0.770% | 23,806 | -4.933% | |
| 2026-02-20 | 18.18 | 18.26 | 18.11 | 18.18 | -0.384% | 10,563 | -5.666% | |
| 2026-02-19 | 18.10 | 18.27 | 18.10 | 18.25 | +0.662% | 22,415 | -6.027% | |
| 2026-02-18 | 18.20 | 18.25 | 18.13 | 18.13 | -1.091% | 7,357 | -5.405% | |
| 2026-02-17 | 18.35 | 18.36 | 18.19 | 18.33 | -0.163% | 35,484 | -6.438% | |
| 2026-02-13 | 18.30 | 18.36 | 18.25 | 18.36 | -1.131% | 8,637 | -6.590% | |
| 2026-02-12 | 18.45 | 18.57 | 18.36 | 18.57 | +0.650% | 9,433 | -7.647% | |
| 2026-02-11 | 18.35 | 18.47 | 18.35 | 18.45 | -0.324% | 14,908 | -7.046% | |
| 2026-02-10 | 18.42 | 18.58 | 18.39 | 18.51 | 0.000% | 11,415 | -7.347% | |
| 2026-02-09 | 18.31 | 18.58 | 18.26 | 18.51 | +0.872% | 20,290 | -7.347% | |
| 2026-02-06 | 18.23 | 18.40 | 18.11 | 18.35 | +0.658% | 25,768 | -6.540% | |
| 2026-02-05 | 18.45 | 18.45 | 18.23 | 18.23 | -1.937% | 10,102 | -5.924% | |
| 2026-02-04 | 18.50 | 18.60 | 18.50 | 18.59 | +0.486% | 8,510 | -7.746% | |
| 2026-02-03 | 18.61 | 18.63 | 18.50 | 18.50 | -0.698% | 12,944 | -7.297% | |
| 2026-02-02 | 18.97 | 18.99 | 18.57 | 18.63 | -1.947% | 11,467 | -7.944% | |
| 2026-01-30 | 18.81 | 19.00 | 18.55 | 19.00 | +0.529% | 11,994 | -9.737% | |
| 2026-01-29 | 18.86 | 19.00 | 18.81 | 18.90 | -0.526% | 4,175 | -9.259% | |
| 2026-01-28 | 18.60 | 19.00 | 18.60 | 19.00 | +2.151% | 14,932 | -9.737% | |
| 2026-01-27 | 18.60 | 18.64 | 18.50 | 18.60 | +0.270% | 8,517 | -7.796% | |
| 2026-01-26 | 18.17 | 18.55 | 18.16 | 18.55 | +0.270% | 2,733 | -7.547% | |
| 2026-01-23 | 18.49 | 18.50 | 18.27 | 18.50 | 0.000% | 3,053 | -7.297% | |
| 2026-01-22 | 18.50 | 18.50 | 18.29 | 18.50 | -1.491% | 5,245 | -7.297% | |
| 2026-01-21 | 18.25 | 18.78 | 18.23 | 18.78 | +2.343% | 6,817 | -8.679% | |
| 2026-01-20 | 18.11 | 18.35 | 18.11 | 18.35 | -0.109% | 2,657 | -6.540% | |
| 2026-01-16 | 18.22 | 18.37 | 18.07 | 18.37 | -0.434% | 4,515 | -6.641% | |
| 2026-01-15 | 18.05 | 18.45 | 18.05 | 18.45 | +1.934% | 8,746 | -7.046% | |
| 2026-01-14 | 18.15 | 18.20 | 17.96 | 18.10 | -0.275% | 5,089 | -5.249% | |
| 2026-01-13 | 17.90 | 18.15 | 17.81 | 18.15 | +0.833% | 47,725 | -5.510% | |
| 2026-01-12 | 17.89 | 18.00 | 17.60 | 18.00 | +0.559% | 20,691 | -4.722% | |
| 2026-01-09 | 17.61 | 17.90 | 17.61 | 17.90 | +0.505% | 4,407 | -4.190% | |
| 2026-01-08 | 17.72 | 17.84 | 17.65 | 17.81 | +0.508% | 5,776 | -3.706% | |
| 2026-01-07 | 17.95 | 17.95 | 17.65 | 17.72 | -1.117% | 17,555 | -3.217% | |
| 2026-01-06 | 17.77 | 17.92 | 17.51 | 17.92 | +0.393% | 14,183 | -4.297% | |
| 2026-01-05 | 17.81 | 17.94 | 17.55 | 17.85 | +0.056% | 16,531 | -3.922% | |
| 2026-01-02 | 17.50 | 17.84 | 17.50 | 17.84 | +1.943% | 10,714 | -3.868% | |
| 2025-12-31 | 17.75 | 17.75 | 17.21 | 17.50 | -1.074% | 16,024 | -2.000% | |
| 2025-12-30 | 18.10 | 18.10 | 17.32 | 17.69 | -2.319% | 21,672 | -3.053% | |
| 2025-12-29 | 18.06 | 18.16 | 17.80 | 18.11 | -0.330% | 10,820 | -5.301% | |
| 2025-12-26 | 17.99 | 18.17 | 17.97 | 18.17 | +0.442% | 3,001 | -5.614% | |
| 2025-12-24 | 17.46 | 18.09 | 17.46 | 18.09 | +0.780% | 8,097 | -5.196% | |
| 2025-12-23 | 17.95 | 18.18 | 17.86 | 17.95 | -0.278% | 15,754 | -4.457% | |
| 2025-12-22 | 17.43 | 18.05 | 17.35 | 18.00 | +0.615% | 9,184 | -4.722% | |
| 2025-12-19 | 17.59 | 17.89 | 17.59 | 17.89 | -0.831% | 9,219 | -4.136% | |
| 2025-12-18 | 18.00 | 18.09 | 17.97 | 18.04 | +2.152% | 7,120 | -4.933% | |
| 2025-12-17 | 18.17 | 18.17 | 17.55 | 17.66 | +0.113% | 23,530 | -2.888% | |
| 2025-12-16 | 17.62 | 17.96 | 17.54 | 17.64 | -0.955% | 7,554 | -2.778% | |
| 2025-12-15 | 17.94 | 18.16 | 17.62 | 17.81 | -1.657% | 24,363 | -3.706% | |
| 2025-12-12 | 18.40 | 18.49 | 17.94 | 18.11 | -3.362% | 20,424 | -5.301% | |
| 2025-12-11 | 18.10 | 18.82 | 17.91 | 18.74 | +3.708% | 22,309 | -8.485% | |
| 2025-12-10 | 17.85 | 18.11 | 17.60 | 18.07 | -0.111% | 12,167 | -5.091% | |
| 2025-12-09 | 17.81 | 18.10 | 17.78 | 18.09 | +1.118% | 6,926 | -5.196% | |
| 2025-12-08 | 17.61 | 18.00 | 17.60 | 17.89 | +1.073% | 6,426 | -4.136% | |
| 2025-12-05 | 17.48 | 17.70 | 17.46 | 17.70 | +1.027% | 10,532 | -3.107% | |
| 2025-12-04 | 17.50 | 17.62 | 17.49 | 17.52 | -0.624% | 9,876 | -2.112% | |
| 2025-12-03 | 17.68 | 17.87 | 17.52 | 17.63 | -0.113% | 9,064 | -2.723% | |
| 2025-12-02 | 17.20 | 18.08 | 17.20 | 17.65 | +0.857% | 16,266 | -2.833% | |
| 2025-12-01 | 17.62 | 17.90 | 17.31 | 17.50 | -0.285% | 35,249 | -2.000% | |
| 2025-11-28 | 17.91 | 17.91 | 17.48 | 17.55 | -2.010% | 25,782 | -2.279% | |
| 2025-11-26 | 17.94 | 17.94 | 17.64 | 17.91 | +0.308% | 4,973 | -4.243% | |
| 2025-11-25 | 17.61 | 17.86 | 17.28 | 17.86 | +0.140% | 1,531 | -3.948% | |
| 2025-11-24 | 17.95 | 17.95 | 17.70 | 17.83 | +1.192% | 2,407 | -3.814% | |
| 2025-11-21 | 17.57 | 17.63 | 17.50 | 17.62 | +0.456% | 5,309 | -2.667% | |
| 2025-11-20 | 17.74 | 17.81 | 17.54 | 17.54 | -1.127% | 21,123 | -2.223% | |
| 2025-11-19 | 17.82 | 17.85 | 17.72 | 17.74 | -0.894% | 3,993 | -3.326% | |
| 2025-11-18 | 17.70 | 17.98 | 17.70 | 17.90 | +0.732% | 5,525 | -4.190% | |
| 2025-11-17 | 17.66 | 17.77 | 17.65 | 17.77 | +0.113% | 12,760 | -3.489% | |
| 2025-11-14 | 17.65 | 17.75 | 17.65 | 17.75 | +0.008% | 11,396 | -3.380% | Div $0.391 |
| 2025-11-13 | 17.44 | 17.75 | 17.44 | 17.75 | +0.844% | 9,428 | -3.373% | |
| 2025-11-12 | 17.60 | 17.65 | 17.60 | 17.60 | -0.057% | 9,929 | -2.557% | |
| 2025-11-11 | 17.62 | 17.71 | 17.40 | 17.61 | +0.057% | 8,981 | -2.612% | |
| 2025-11-10 | 17.64 | 17.75 | 17.53 | 17.60 | +0.285% | 24,635 | -2.557% | |
| 2025-11-07 | 17.71 | 17.71 | 17.48 | 17.55 | -1.349% | 11,929 | -2.279% | |
| 2025-11-06 | 17.78 | 17.86 | 17.73 | 17.79 | -0.056% | 13,426 | -3.598% | |
| 2025-11-05 | 17.90 | 17.97 | 17.62 | 17.80 | -0.946% | 24,116 | -3.652% | |
| 2025-11-04 | 17.98 | 17.98 | 17.77 | 17.97 | -0.028% | 7,943 | -4.563% | |
| 2025-11-03 | 17.85 | 18.14 | 17.80 | 17.98 | +1.268% | 8,458 | -4.590% | |
| 2025-10-31 | 17.85 | 17.90 | 17.60 | 17.75 | -0.868% | 52,604 | -3.380% | |
| 2025-10-30 | 17.86 | 18.05 | 17.56 | 17.91 | +0.147% | 37,162 | -4.219% | |
| 2025-10-29 | 17.87 | 17.88 | 17.75 | 17.88 | +0.220% | 4,631 | -4.079% | |
| 2025-10-28 | 17.85 | 17.98 | 17.80 | 17.84 | -0.446% | 3,008 | -3.868% | |
| 2025-10-27 | 17.96 | 18.38 | 17.81 | 17.92 | -0.167% | 23,833 | -4.297% | |
| 2025-10-24 | 18.00 | 18.37 | 17.90 | 17.95 | -1.590% | 25,337 | -4.457% | |
| 2025-10-23 | 18.13 | 18.79 | 17.98 | 18.24 | +0.941% | 15,784 | -5.976% | |
| 2025-10-22 | 18.00 | 18.07 | 17.94 | 18.07 | +0.111% | 1,779 | -5.091% | |
| 2025-10-21 | 18.00 | 18.50 | 18.00 | 18.05 | +0.557% | 13,112 | -4.986% | |
| 2025-10-20 | 17.65 | 18.06 | 17.51 | 17.95 | +1.700% | 24,324 | -4.457% | |
| 2025-10-17 | 17.52 | 17.66 | 17.23 | 17.65 | 0.000% | 15,994 | -2.833% | |
| 2025-10-16 | 17.55 | 17.70 | 17.23 | 17.65 | +0.012% | 14,157 | -2.833% | |
| 2025-10-15 | 17.64 | 17.71 | 17.46 | 17.65 | +0.045% | 6,939 | -2.821% | |
| 2025-10-14 | 17.49 | 17.65 | 17.47 | 17.64 | -0.057% | 4,364 | -2.778% | |
| 2025-10-13 | 17.47 | 17.65 | 17.47 | 17.65 | 0.000% | 1,398 | -2.833% | |
| 2025-10-10 | 17.68 | 17.69 | 17.41 | 17.65 | -0.226% | 8,647 | -2.833% | |
| 2025-10-09 | 17.88 | 17.88 | 17.54 | 17.69 | -1.228% | 9,793 | -3.053% | |
| 2025-10-08 | 17.96 | 17.97 | 17.73 | 17.91 | -0.334% | 10,934 | -4.243% | |
| 2025-10-07 | 18.01 | 18.06 | 17.90 | 17.97 | -1.480% | 2,219 | -4.563% | |
| 2025-10-06 | 18.05 | 18.50 | 17.90 | 18.24 | +1.277% | 15,028 | -5.976% | |
| 2025-10-03 | 18.01 | 18.50 | 18.01 | 18.01 | -0.881% | 3,317 | -4.775% | |
| 2025-10-02 | 18.24 | 18.28 | 17.91 | 18.17 | -0.602% | 18,419 | -5.614% | |
| 2025-10-01 | 17.70 | 18.28 | 17.54 | 18.28 | +3.746% | 9,239 | -6.182% | |
| 2025-09-30 | 17.46 | 17.72 | 17.28 | 17.62 | +2.770% | 25,172 | -2.667% | |
| 2025-09-29 | 18.23 | 18.23 | 17.06 | 17.14 | -5.433% | 15,723 | +0.029% | |
| 2025-09-26 | 18.20 | 18.32 | 18.01 | 18.13 | +0.834% | 1,223 | -5.405% | |
| 2025-09-25 | 18.02 | 18.02 | 17.86 | 17.98 | -0.608% | 3,639 | -4.616% | |
| 2025-09-24 | 18.93 | 18.96 | 17.99 | 18.09 | -2.427% | 21,631 | -5.196% | |
| 2025-09-23 | 18.62 | 18.66 | 18.50 | 18.54 | -0.856% | 3,859 | -7.497% | |
| 2025-09-22 | 18.84 | 19.00 | 18.66 | 18.70 | -1.111% | 5,048 | -8.289% | |
| 2025-09-19 | 19.20 | 19.20 | 18.80 | 18.91 | -2.314% | 10,103 | -9.307% | |
| 2025-09-18 | 19.01 | 19.40 | 19.00 | 19.36 | +1.992% | 4,195 | -11.406% | |
| 2025-09-17 | 19.09 | 19.13 | 18.89 | 18.98 | -0.315% | 15,967 | -9.642% | |
| 2025-09-16 | 18.74 | 19.30 | 18.66 | 19.04 | +1.223% | 11,339 | -9.926% | |
| 2025-09-15 | 19.11 | 19.29 | 18.52 | 18.81 | -2.488% | 14,167 | -8.825% | |
| 2025-09-12 | 19.38 | 19.45 | 18.28 | 19.29 | -1.128% | 20,761 | -11.094% | |
| 2025-09-11 | 18.59 | 19.51 | 18.59 | 19.51 | +5.119% | 11,931 | -12.096% | |
| 2025-09-10 | 18.19 | 18.56 | 18.19 | 18.56 | +0.324% | 8,613 | -7.597% | |
| 2025-09-09 | 18.43 | 18.50 | 18.43 | 18.50 | +0.162% | 7,553 | -7.297% | |
| 2025-09-08 | 18.20 | 18.47 | 18.20 | 18.47 | +1.484% | 21,217 | -7.147% | |
| 2025-09-05 | 17.91 | 18.30 | 17.78 | 18.20 | +1.676% | 32,177 | -5.769% | |
| 2025-09-04 | 17.78 | 17.90 | 17.77 | 17.90 | +0.393% | 3,555 | -4.190% | |
| 2025-09-03 | 17.67 | 17.84 | 17.51 | 17.83 | +2.119% | 8,799 | -3.814% | |
| 2025-09-02 | 17.70 | 17.70 | 17.04 | 17.46 | -1.356% | 19,185 | -1.775% | |
| 2025-08-29 | 17.95 | 17.95 | 17.54 | 17.70 | -0.673% | 74,148 | -3.107% | |
| 2025-08-28 | 17.74 | 17.92 | 17.70 | 17.82 | +0.394% | 14,915 | -3.760% | |
| 2025-08-27 | 17.97 | 17.97 | 17.56 | 17.75 | +0.057% | 7,347 | -3.381% | |
| 2025-08-26 | 17.74 | 17.75 | 17.73 | 17.74 | +0.567% | 3,112 | -3.326% | |
| 2025-08-25 | 17.48 | 17.68 | 17.38 | 17.64 | -0.423% | 4,970 | -2.778% | |
| 2025-08-22 | 17.75 | 18.04 | 17.60 | 17.71 | +0.198% | 9,738 | -3.189% | |
| 2025-08-21 | 17.60 | 17.77 | 17.60 | 17.68 | +0.142% | 11,551 | -2.998% | |
| 2025-08-20 | 17.74 | 17.74 | 17.39 | 17.66 | -0.759% | 4,929 | -2.860% | |
| 2025-08-19 | 17.81 | 17.96 | 17.79 | 17.79 | -1.332% | 9,592 | -3.598% | |
| 2025-08-18 | 17.90 | 18.26 | 17.90 | 18.03 | +0.279% | 29,653 | -4.881% | |
| 2025-08-15 | 17.97 | 18.30 | 17.81 | 17.98 | -2.283% | 51,816 | -4.616% | |
| 2025-08-14 | 17.80 | 18.45 | 17.80 | 18.40 | +1.911% | 23,839 | -6.793% | |
| 2025-08-13 | 17.71 | 18.08 | 17.43 | 18.05 | +1.948% | 19,449 | -5.012% | |
| 2025-08-12 | 17.29 | 17.74 | 17.28 | 17.71 | +2.252% | 5,816 | -3.162% | |
| 2025-08-11 | 17.20 | 17.34 | 17.20 | 17.32 | +0.552% | 8,507 | -0.982% | |
| 2025-08-08 | 17.19 | 17.23 | 17.18 | 17.23 | +0.702% | 22,972 | -0.435% | |
| 2025-08-07 | 17.01 | 17.11 | 16.99 | 17.11 | -0.552% | 1,814 | +0.263% | |
| 2025-08-06 | 17.09 | 17.31 | 17.09 | 17.20 | +1.058% | 3,465 | -0.291% | |
| 2025-08-05 | 16.72 | 17.09 | 16.72 | 17.02 | +0.889% | 29,788 | +0.764% | |
| 2025-08-04 | 17.14 | 17.15 | 16.84 | 16.87 | -1.690% | 18,172 | +1.660% | |
| 2025-08-01 | 17.18 | 17.25 | 17.01 | 17.16 | -2.445% | 10,317 | -0.058% | |
| 2025-07-31 | 16.87 | 17.59 | 16.82 | 17.59 | +4.243% | 34,529 | -2.501% | |
| 2025-07-30 | 16.89 | 16.89 | 16.87 | 16.87 | -0.036% | 1,700 | +1.636% | |
| 2025-07-29 | 16.75 | 16.91 | 16.75 | 16.88 | +1.078% | 3,530 | +1.600% | |
| 2025-07-28 | 16.76 | 16.76 | 16.53 | 16.70 | +0.107% | 4,974 | +2.695% | |
| 2025-07-25 | 16.68 | 16.82 | 16.61 | 16.68 | -0.286% | 4,950 | +2.805% | |
| 2025-07-24 | 16.52 | 16.79 | 16.51 | 16.73 | +0.190% | 8,098 | +2.510% | |
| 2025-07-23 | 16.51 | 16.70 | 16.51 | 16.70 | -0.010% | 3,703 | +2.705% | |
| 2025-07-22 | 16.79 | 16.79 | 16.70 | 16.70 | -0.358% | 2,580 | +2.695% | |
| 2025-07-21 | 16.75 | 16.79 | 16.74 | 16.76 | 0.000% | 3,309 | +2.327% | |
| 2025-07-18 | 16.57 | 16.78 | 16.57 | 16.76 | +0.333% | 5,465 | +2.327% | |
| 2025-07-17 | 16.77 | 16.82 | 16.65 | 16.70 | -0.362% | 4,869 | +2.668% | |
| 2025-07-16 | 16.61 | 16.77 | 16.61 | 16.77 | -0.268% | 7,662 | +2.296% | |
| 2025-07-15 | 16.70 | 16.85 | 16.65 | 16.81 | +0.937% | 5,207 | +2.023% | |
| 2025-07-14 | 16.60 | 16.76 | 16.53 | 16.65 | -0.632% | 8,029 | +2.978% | |
| 2025-07-11 | 16.76 | 16.81 | 16.69 | 16.76 | -0.475% | 7,914 | +2.327% | |
| 2025-07-10 | 16.58 | 16.86 | 16.58 | 16.84 | +1.568% | 14,004 | +1.841% | |
| 2025-07-09 | 16.68 | 16.68 | 16.58 | 16.58 | -0.629% | 1,776 | +3.438% | |
| 2025-07-08 | 16.56 | 16.70 | 16.56 | 16.68 | -0.448% | 5,501 | +2.788% | |
| 2025-07-07 | 16.78 | 16.78 | 16.43 | 16.76 | -0.119% | 6,440 | +2.327% | |
| 2025-07-03 | 16.92 | 16.94 | 16.52 | 16.78 | -1.003% | 3,744 | +2.205% | |
| 2025-07-02 | 16.44 | 17.00 | 16.44 | 16.95 | +0.266% | 14,604 | +1.180% | |
| 2025-07-01 | 16.72 | 16.98 | 16.70 | 16.91 | +2.207% | 3,553 | +1.449% | |
| 2025-06-30 | 16.60 | 16.60 | 16.48 | 16.54 | -0.361% | 14,199 | +3.688% | |
| 2025-06-27 | 16.43 | 16.60 | 16.41 | 16.60 | +0.789% | 2,812 | +3.313% | |
| 2025-06-26 | 16.36 | 16.47 | 16.36 | 16.47 | -0.242% | 1,719 | +4.129% | |
| 2025-06-25 | 16.56 | 16.56 | 16.29 | 16.51 | -0.302% | 4,583 | +3.876% | |
| 2025-06-24 | 16.62 | 16.62 | 16.50 | 16.56 | -0.957% | 9,463 | +3.563% | |
| 2025-06-23 | 16.79 | 16.79 | 16.72 | 16.72 | -0.476% | 3,451 | +2.572% | |
| 2025-06-20 | 16.87 | 16.87 | 16.77 | 16.80 | +0.190% | 9,627 | +2.083% | |
| 2025-06-18 | 16.65 | 16.80 | 16.65 | 16.77 | +0.680% | 10,754 | +2.277% | |
| 2025-06-17 | 16.70 | 16.70 | 16.65 | 16.66 | +0.030% | 5,616 | +2.972% | |
| 2025-06-16 | 16.65 | 16.68 | 16.65 | 16.65 | 0.000% | 1,828 | +3.003% | |
| 2025-06-13 | 16.71 | 16.71 | 16.65 | 16.65 | -0.419% | 4,850 | +3.003% | |
| 2025-06-12 | 16.70 | 16.75 | 16.70 | 16.72 | -0.298% | 3,767 | +2.572% | |
| 2025-06-11 | 16.57 | 16.79 | 16.56 | 16.77 | +0.239% | 18,995 | +2.266% | |
| 2025-06-10 | 16.63 | 16.73 | 16.59 | 16.73 | +0.480% | 9,712 | +2.510% | |
| 2025-06-09 | 16.60 | 16.70 | 16.55 | 16.65 | 0.000% | 30,859 | +3.003% | |
| 2025-06-06 | 16.61 | 16.65 | 16.60 | 16.65 | +0.301% | 13,135 | +3.003% | |
| 2025-06-05 | 16.60 | 16.64 | 16.60 | 16.60 | -0.120% | 10,366 | +3.313% | |
| 2025-06-04 | 16.62 | 16.63 | 16.59 | 16.62 | +0.120% | 15,790 | +3.189% | |
| 2025-06-03 | 16.51 | 16.62 | 16.51 | 16.60 | +0.181% | 5,198 | +3.313% | |
| 2025-06-02 | 16.94 | 16.94 | 16.55 | 16.57 | -1.662% | 14,051 | +3.500% | |
| 2025-05-30 | 16.71 | 16.93 | 16.51 | 16.85 | -0.882% | 138,801 | +1.780% | |
| 2025-05-29 | 16.78 | 17.03 | 16.78 | 17.00 | +2.347% | 16,574 | +0.882% | |
| 2025-05-28 | 16.60 | 16.65 | 16.57 | 16.61 | +0.667% | 13,032 | +3.250% | |
| 2025-05-27 | 16.50 | 16.58 | 16.35 | 16.50 | +0.487% | 17,166 | +3.939% | |
| 2025-05-23 | 16.40 | 16.42 | 16.36 | 16.42 | -0.122% | 863 | +4.446% | |
| 2025-05-22 | 16.21 | 16.49 | 16.21 | 16.44 | +0.550% | 2,960 | +4.319% | |
| 2025-05-21 | 16.30 | 16.40 | 16.20 | 16.35 | -0.305% | 16,824 | +4.893% | |
| 2025-05-20 | 16.35 | 16.49 | 16.35 | 16.40 | +0.614% | 19,222 | +4.573% | |
| 2025-05-19 | 16.29 | 16.60 | 16.27 | 16.30 | -0.367% | 15,015 | +5.215% | |
| 2025-05-16 | 16.17 | 16.36 | 16.17 | 16.36 | +1.175% | 14,013 | +4.829% | |
| 2025-05-15 | 15.98 | 16.17 | 15.98 | 16.17 | +1.063% | 7,526 | +6.061% | |
| 2025-05-14 | 16.00 | 16.09 | 15.90 | 16.00 | -0.559% | 12,716 | +7.187% | |
| 2025-05-13 | 15.90 | 16.10 | 15.85 | 16.09 | +1.163% | 8,632 | +6.588% | |
| 2025-05-12 | 16.09 | 16.11 | 15.75 | 15.90 | +0.347% | 18,850 | +7.828% | |
| 2025-05-09 | 15.80 | 15.93 | 15.80 | 15.85 | -0.627% | 2,067 | +8.202% | |
| 2025-05-08 | 15.90 | 16.08 | 15.37 | 15.95 | +1.161% | 10,053 | +7.524% | |
| 2025-05-07 | 15.59 | 15.90 | 15.59 | 15.77 | +1.986% | 5,219 | +8.771% | |
| 2025-05-06 | 14.70 | 15.46 | 14.69 | 15.46 | +6.621% | 18,118 | +10.931% | |
| 2025-05-05 | 14.56 | 14.75 | 14.50 | 14.50 | 0.000% | 3,527 | +18.276% | |
| 2025-05-02 | 14.65 | 14.99 | 14.46 | 14.50 | -2.663% | 9,824 | +18.276% | |
| 2025-05-01 | 14.57 | 14.90 | 14.53 | 14.90 | +2.032% | 2,940 | +15.126% | |
| 2025-04-30 | 14.67 | 14.97 | 14.60 | 14.60 | -0.815% | 4,862 | +17.466% | |
| 2025-04-29 | 14.61 | 14.85 | 14.50 | 14.72 | -0.068% | 6,609 | +16.508% | |
| 2025-04-28 | 14.87 | 14.98 | 14.73 | 14.73 | 0.000% | 19,033 | +16.429% | |
| 2025-04-25 | 14.44 | 14.86 | 14.44 | 14.73 | +1.168% | 7,359 | +16.429% | |
| 2025-04-24 | 14.20 | 14.70 | 14.20 | 14.56 | +1.747% | 12,852 | +17.788% | |
| 2025-04-23 | 14.43 | 14.94 | 14.30 | 14.31 | +0.070% | 11,318 | +19.846% | |
| 2025-04-22 | 14.40 | 14.79 | 14.30 | 14.30 | -0.522% | 13,462 | +19.930% | |
| 2025-04-21 | 14.41 | 14.41 | 14.21 | 14.38 | -0.380% | 2,750 | +19.304% | |
| 2025-04-17 | 14.83 | 14.83 | 14.35 | 14.43 | -0.893% | 4,524 | +18.850% | |
| 2025-04-16 | 14.58 | 14.73 | 14.55 | 14.56 | +0.069% | 8,839 | +17.788% | |
| 2025-04-15 | 14.63 | 14.68 | 14.55 | 14.55 | -0.479% | 22,237 | +17.869% | |
| 2025-04-14 | 14.65 | 14.90 | 14.60 | 14.62 | 0.000% | 6,987 | +17.305% |