CHCT
Community Healthcare Trust Incorporated Common Stock, $0.01 par value per share
stockNYSE
At CloseOct 5, 2026 3:59:56 PM EDT
13.34USD-2.056%(-0.28)593,797
13.33Bid15.39Ask2.06SpreadAfter-hoursOct 5, 2026 4:26:30 PM EDT
13.36USD+0.150%(+0.02)
CHCT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.60 | 13.75 | 13.30 | 13.34 | -2.056% | 593,797 | 0.000% |
| 2026-10-02 | 14.13 | 14.15 | 13.61 | 13.62 | -3.336% | 527,643 | -2.056% |
| 2026-10-01 | 14.14 | 14.14 | 13.88 | 14.09 | -0.635% | 552,431 | -5.323% |
| 2026-09-30 | 14.40 | 14.41 | 14.17 | 14.18 | -1.459% | 424,594 | -5.924% |
| 2026-09-29 | 14.25 | 14.48 | 14.18 | 14.39 | +0.559% | 410,764 | -7.297% |
| 2026-09-28 | 14.35 | 14.40 | 14.18 | 14.31 | -0.694% | 337,767 | -6.778% |
| 2026-09-25 | 14.31 | 14.41 | 14.21 | 14.41 | +0.699% | 321,080 | -7.425% |
| 2026-09-24 | 14.28 | 14.34 | 14.15 | 14.31 | +0.280% | 347,691 | -6.778% |
| 2026-09-23 | 14.39 | 14.39 | 14.19 | 14.27 | -1.109% | 330,946 | -6.517% |
| 2026-09-22 | 14.45 | 14.60 | 14.35 | 14.43 | +0.348% | 347,298 | -7.554% |
| 2026-09-21 | 14.23 | 14.45 | 14.23 | 14.38 | +1.482% | 451,150 | -7.232% |
| 2026-09-18 | 14.38 | 14.38 | 14.11 | 14.17 | -1.734% | 963,251 | -5.857% |
| 2026-09-17 | 14.72 | 14.72 | 14.41 | 14.42 | -1.637% | 248,711 | -7.490% |
| 2026-09-16 | 14.68 | 14.77 | 14.40 | 14.66 | +0.068% | 266,060 | -9.004% |
| 2026-09-15 | 14.69 | 14.69 | 14.50 | 14.65 | -0.611% | 221,748 | -8.942% |
| 2026-09-14 | 14.78 | 14.84 | 14.57 | 14.74 | +0.890% | 306,709 | -9.498% |
| 2026-09-11 | 14.67 | 14.79 | 14.50 | 14.61 | -0.137% | 241,306 | -8.693% |
| 2026-09-10 | 14.55 | 14.66 | 14.45 | 14.63 | +0.966% | 316,554 | -8.817% |
| 2026-09-09 | 14.78 | 14.85 | 14.43 | 14.49 | -1.962% | 349,380 | -7.937% |
| 2026-09-08 | 14.93 | 14.98 | 14.76 | 14.78 | -1.467% | 305,126 | -9.743% |
| 2026-09-04 | 14.85 | 15.11 | 14.85 | 15.00 | +0.671% | 213,589 | -11.067% |
| 2026-09-03 | 14.98 | 15.00 | 14.82 | 14.90 | 0.000% | 182,625 | -10.470% |
| 2026-09-02 | 14.85 | 14.97 | 14.81 | 14.90 | +0.067% | 252,837 | -10.470% |
| 2026-09-01 | 14.70 | 15.01 | 14.70 | 14.89 | +1.224% | 321,638 | -10.410% |
| 2026-08-31 | 14.99 | 14.99 | 14.68 | 14.71 | -1.605% | 1,462,909 | -9.313% |
| 2026-08-28 | 15.08 | 15.16 | 14.86 | 14.95 | -0.928% | 366,636 | -10.769% |
| 2026-08-27 | 14.87 | 15.09 | 14.87 | 15.09 | +1.004% | 344,472 | -11.597% |
| 2026-08-26 | 15.11 | 15.19 | 14.87 | 14.94 | -0.533% | 241,612 | -10.710% |
| 2026-08-25 | 15.20 | 15.22 | 14.77 | 15.02 | -0.727% | 330,075 | -11.185% |
| 2026-08-24 | 14.90 | 15.18 | 14.90 | 15.13 | +1.748% | 368,467 | -11.831% |
| 2026-08-21 | 14.82 | 14.93 | 14.62 | 14.87 | 0.000% | 239,999 | -10.289% |
| 2026-08-20 | 14.65 | 14.94 | 14.59 | 14.87 | +0.541% | 330,878 | -10.289% |
| 2026-08-19 | 14.42 | 14.85 | 14.38 | 14.79 | 0.000% | 352,444 | -9.804% |
| 2026-08-18 | 14.90 | 14.99 | 14.73 | 14.79 | +0.818% | 426,097 | -9.804% |
| 2026-08-17 | 15.06 | 15.07 | 14.48 | 14.67 | -2.719% | 468,950 | -9.066% |
| 2026-08-14 | 15.08 | 15.35 | 15.05 | 15.08 | -0.265% | 276,245 | -11.538% |
| 2026-08-13 | 15.20 | 15.40 | 15.10 | 15.12 | +0.733% | 284,178 | -11.772% |
| 2026-08-12 | 15.00 | 15.15 | 14.82 | 15.01 | -0.398% | 287,731 | -11.126% |
| 2026-08-11 | 15.10 | 15.27 | 15.04 | 15.07 | -0.331% | 297,999 | -11.480% |
| 2026-08-10 | 15.82 | 15.82 | 15.10 | 15.12 | -4.606% | 434,441 | -11.772% |
| 2026-08-07 | 15.50 | 15.86 | 15.45 | 15.85 | +1.733% | 306,698 | -15.836% |
| 2026-08-06 | 15.50 | 16.04 | 15.32 | 15.58 | +1.235% | 616,570 | -14.377% |
| 2026-08-05 | 16.65 | 16.66 | 15.03 | 15.39 | -13.100% | 1,422,800 | -13.320% |
| 2026-08-04 | 18.27 | 18.27 | 17.69 | 17.71 | -3.012% | 524,867 | -24.675% |
| 2026-08-03 | 18.47 | 18.66 | 18.21 | 18.26 | -0.273% | 264,752 | -26.944% |
| 2026-07-31 | 18.57 | 18.58 | 18.27 | 18.31 | -1.347% | 166,860 | -27.144% |
| 2026-07-30 | 18.80 | 18.80 | 18.34 | 18.56 | -1.013% | 206,883 | -28.125% |
| 2026-07-29 | 18.97 | 19.08 | 18.71 | 18.75 | -1.420% | 212,818 | -28.853% |
| 2026-07-28 | 19.00 | 19.16 | 18.88 | 19.02 | +1.063% | 252,356 | -29.863% |
| 2026-07-27 | 18.77 | 19.04 | 18.75 | 18.82 | +0.160% | 162,849 | -29.118% |
| 2026-07-24 | 18.52 | 18.89 | 18.52 | 18.79 | +1.513% | 127,150 | -29.005% |
| 2026-07-23 | 18.26 | 18.57 | 18.16 | 18.51 | +0.982% | 174,926 | -27.931% |
| 2026-07-22 | 19.05 | 19.05 | 18.32 | 18.33 | -3.425% | 202,966 | -27.223% |
| 2026-07-21 | 18.71 | 19.03 | 18.71 | 18.98 | +1.606% | 293,629 | -29.715% |
| 2026-07-20 | 18.68 | 18.90 | 18.46 | 18.68 | -0.691% | 199,147 | -28.587% |
| 2026-07-17 | 18.76 | 19.13 | 18.50 | 18.81 | +1.238% | 262,622 | -29.080% |
| 2026-07-16 | 17.99 | 18.69 | 17.99 | 18.58 | +3.395% | 295,153 | -28.202% |
| 2026-07-15 | 17.80 | 18.03 | 17.80 | 17.97 | +1.583% | 166,054 | -25.765% |
| 2026-07-14 | 18.09 | 18.11 | 17.69 | 17.69 | -2.103% | 164,641 | -24.590% |
| 2026-07-13 | 18.23 | 18.35 | 18.02 | 18.07 | +0.333% | 134,551 | -26.176% |
| 2026-07-10 | 17.94 | 18.12 | 17.72 | 18.01 | +1.123% | 167,551 | -25.930% |
| 2026-07-09 | 18.02 | 18.02 | 17.75 | 17.81 | -0.447% | 258,557 | -25.098% |
| 2026-07-08 | 18.17 | 18.17 | 17.86 | 17.89 | -0.666% | 195,948 | -25.433% |
| 2026-07-07 | 18.09 | 18.51 | 17.99 | 18.01 | -0.222% | 226,527 | -25.930% |
| 2026-07-06 | 18.21 | 18.28 | 17.97 | 18.05 | -1.420% | 222,819 | -26.094% |
| 2026-07-02 | 18.41 | 18.66 | 18.21 | 18.31 | -0.381% | 204,328 | -27.144% |
| 2026-07-01 | 18.29 | 18.52 | 18.26 | 18.38 | +0.547% | 150,954 | -27.421% |
| 2026-06-30 | 18.36 | 18.50 | 18.21 | 18.28 | -1.136% | 178,976 | -27.024% |
| 2026-06-29 | 18.22 | 18.54 | 18.03 | 18.49 | +0.873% | 151,181 | -27.853% |
| 2026-06-26 | 18.04 | 18.39 | 17.95 | 18.33 | +2.060% | 594,335 | -27.223% |
| 2026-06-25 | 17.97 | 18.15 | 17.68 | 17.96 | -0.388% | 169,687 | -25.724% |
| 2026-06-24 | 17.88 | 18.13 | 17.87 | 18.03 | +1.008% | 188,357 | -26.012% |
| 2026-06-23 | 17.56 | 17.86 | 17.45 | 17.85 | +2.000% | 160,801 | -25.266% |
| 2026-06-22 | 17.44 | 17.69 | 17.44 | 17.50 | +0.402% | 175,285 | -23.771% |
| 2026-06-18 | 17.49 | 17.67 | 17.29 | 17.43 | -0.057% | 388,960 | -23.465% |
| 2026-06-17 | 17.80 | 17.80 | 17.27 | 17.44 | -1.469% | 140,592 | -23.509% |
| 2026-06-16 | 17.72 | 17.81 | 17.53 | 17.70 | +0.625% | 115,846 | -24.633% |
| 2026-06-15 | 18.01 | 18.06 | 17.55 | 17.59 | -1.787% | 134,024 | -24.161% |
| 2026-06-12 | 17.99 | 18.11 | 17.90 | 17.91 | +0.224% | 91,129 | -25.516% |
| 2026-06-11 | 18.03 | 18.29 | 17.84 | 17.87 | +0.056% | 142,034 | -25.350% |
| 2026-06-10 | 17.79 | 18.16 | 17.75 | 17.86 | +0.904% | 133,042 | -25.308% |
| 2026-06-09 | 17.50 | 17.91 | 17.50 | 17.70 | +1.783% | 159,129 | -24.633% |
| 2026-06-08 | 17.57 | 17.63 | 17.35 | 17.39 | -0.572% | 100,488 | -23.289% |
| 2026-06-05 | 17.24 | 17.82 | 17.24 | 17.49 | +1.215% | 124,031 | -23.728% |
| 2026-06-04 | 17.15 | 17.39 | 17.09 | 17.28 | +1.647% | 137,398 | -22.801% |
| 2026-06-03 | 17.40 | 17.48 | 17.00 | 17.00 | -2.467% | 189,026 | -21.529% |
| 2026-06-02 | 17.21 | 17.60 | 17.21 | 17.43 | +1.043% | 151,698 | -23.465% |
| 2026-06-01 | 17.17 | 17.37 | 17.12 | 17.25 | +0.174% | 195,801 | -22.667% |
| 2026-05-29 | 17.35 | 17.35 | 17.09 | 17.22 | -0.864% | 213,040 | -22.532% |
| 2026-05-28 | 17.62 | 17.63 | 17.32 | 17.37 | -1.195% | 163,888 | -23.201% |
| 2026-05-27 | 17.59 | 17.88 | 17.52 | 17.58 | +0.114% | 144,856 | -24.118% |
| 2026-05-26 | 17.35 | 17.58 | 17.29 | 17.56 | +1.036% | 129,061 | -24.032% |
| 2026-05-22 | 17.70 | 17.82 | 17.36 | 17.38 | -1.919% | 195,998 | -23.245% |
| 2026-05-21 | 17.44 | 17.82 | 17.30 | 17.72 | +1.026% | 212,451 | -24.718% |
| 2026-05-20 | 17.29 | 17.56 | 17.22 | 17.54 | +1.153% | 181,241 | -23.945% |
| 2026-05-19 | 17.17 | 17.43 | 17.11 | 17.34 | +0.289% | 141,340 | -23.068% |
| 2026-05-18 | 16.87 | 17.29 | 16.86 | 17.29 | +2.490% | 159,315 | -22.846% |
| 2026-05-15 | 17.00 | 17.00 | 16.73 | 16.87 | -1.230% | 161,983 | -20.925% |
| 2026-05-14 | 17.11 | 17.32 | 17.07 | 17.08 | +0.471% | 167,592 | -21.897% |
| 2026-05-13 | 16.93 | 17.02 | 16.80 | 17.00 | -0.118% | 237,782 | -21.529% |
| 2026-05-12 | 16.68 | 17.28 | 16.67 | 17.02 | +0.949% | 313,431 | -21.622% |
| 2026-05-11 | 17.07 | 17.19 | 16.83 | 16.86 | -4.096% | 215,537 | -20.878% |
| 2026-05-08 | 17.64 | 17.85 | 17.56 | 17.58 | -0.566% | 255,403 | -24.118% |
| 2026-05-07 | 17.50 | 17.87 | 17.33 | 17.68 | +0.971% | 220,055 | -24.548% |
| 2026-05-06 | 17.93 | 18.12 | 17.39 | 17.51 | -0.737% | 239,638 | -23.815% |
| 2026-05-05 | 17.30 | 17.72 | 17.18 | 17.64 | +2.737% | 265,794 | -24.376% |
| 2026-05-04 | 17.60 | 17.74 | 16.98 | 17.17 | -2.499% | 293,542 | -22.306% |
| 2026-05-01 | 17.41 | 17.74 | 17.33 | 17.61 | +2.265% | 198,839 | -24.248% |
| 2026-04-30 | 17.28 | 17.42 | 17.22 | 17.22 | -0.232% | 168,905 | -22.532% |
| 2026-04-29 | 17.48 | 17.67 | 17.21 | 17.26 | -1.820% | 150,931 | -22.711% |
| 2026-04-28 | 17.46 | 17.65 | 17.32 | 17.58 | +1.151% | 130,212 | -24.118% |
| 2026-04-27 | 17.11 | 17.57 | 17.11 | 17.38 | +1.047% | 144,002 | -23.245% |
| 2026-04-24 | 16.98 | 17.35 | 16.95 | 17.20 | +0.762% | 179,565 | -22.442% |
| 2026-04-23 | 17.21 | 17.48 | 16.40 | 17.07 | -0.350% | 925,531 | -21.851% |
| 2026-04-22 | 17.14 | 17.35 | 16.98 | 17.13 | +0.175% | 137,741 | -22.125% |
| 2026-04-21 | 17.56 | 17.58 | 17.10 | 17.10 | -2.118% | 113,335 | -21.988% |
| 2026-04-20 | 17.58 | 17.68 | 17.41 | 17.47 | -0.908% | 114,432 | -23.641% |
| 2026-04-17 | 17.66 | 17.78 | 17.35 | 17.63 | +0.513% | 326,931 | -24.334% |
| 2026-04-16 | 17.35 | 17.60 | 17.35 | 17.54 | +0.805% | 124,330 | -23.945% |
| 2026-04-15 | 17.34 | 17.45 | 17.23 | 17.40 | +0.115% | 117,005 | -23.333% |
| 2026-04-14 | 17.15 | 17.41 | 17.15 | 17.38 | +1.047% | 122,880 | -23.245% |
| 2026-04-13 | 17.15 | 17.23 | 17.05 | 17.20 | +0.350% | 152,405 | -22.442% |
| 2026-04-10 | 17.06 | 17.23 | 16.91 | 17.14 | +0.824% | 156,637 | -22.170% |
| 2026-04-09 | 16.54 | 17.11 | 16.54 | 17.00 | +1.918% | 174,356 | -21.529% |
| 2026-04-08 | 16.71 | 16.74 | 16.53 | 16.68 | +1.956% | 201,218 | -20.024% |
| 2026-04-07 | 16.08 | 16.38 | 16.08 | 16.36 | +1.995% | 111,778 | -18.460% |
| 2026-04-06 | 16.11 | 16.25 | 15.92 | 16.04 | -0.249% | 103,332 | -16.833% |
| 2026-04-02 | 15.73 | 16.10 | 15.65 | 16.08 | +1.772% | 178,754 | -17.040% |
| 2026-04-01 | 15.87 | 15.95 | 15.75 | 15.80 | -0.566% | 147,043 | -15.570% |
| 2026-03-31 | 15.91 | 16.10 | 15.62 | 15.89 | +1.146% | 235,147 | -16.048% |
| 2026-03-30 | 15.69 | 15.79 | 15.50 | 15.71 | +1.224% | 170,525 | -15.086% |
| 2026-03-27 | 15.88 | 15.89 | 15.52 | 15.52 | -2.939% | 171,660 | -14.046% |
| 2026-03-26 | 15.76 | 16.09 | 15.68 | 15.99 | +1.203% | 184,983 | -16.573% |
| 2026-03-25 | 16.05 | 16.05 | 15.75 | 15.80 | -0.441% | 126,221 | -15.570% |
| 2026-03-24 | 15.89 | 16.04 | 15.80 | 15.87 | -0.813% | 121,801 | -15.942% |
| 2026-03-23 | 15.75 | 16.21 | 15.54 | 16.00 | +2.960% | 255,653 | -16.625% |
| 2026-03-20 | 16.42 | 16.42 | 15.46 | 15.54 | -4.663% | 530,118 | -14.157% |
| 2026-03-19 | 16.25 | 16.46 | 16.16 | 16.30 | +0.061% | 172,329 | -18.160% |
| 2026-03-18 | 16.45 | 16.55 | 16.25 | 16.29 | -1.571% | 170,755 | -18.109% |
| 2026-03-17 | 16.70 | 16.76 | 16.52 | 16.55 | +0.060% | 204,002 | -19.396% |
| 2026-03-16 | 16.33 | 16.71 | 16.20 | 16.54 | +2.415% | 224,284 | -19.347% |
| 2026-03-13 | 16.33 | 16.39 | 15.95 | 16.15 | -0.062% | 313,931 | -17.399% |
| 2026-03-12 | 16.13 | 16.53 | 16.08 | 16.16 | -0.920% | 349,178 | -17.450% |
| 2026-03-11 | 16.50 | 16.54 | 16.23 | 16.31 | -1.450% | 201,606 | -18.210% |
| 2026-03-10 | 16.50 | 16.61 | 16.39 | 16.55 | -0.421% | 473,575 | -19.396% |
| 2026-03-09 | 16.43 | 16.67 | 16.12 | 16.62 | -0.300% | 496,924 | -19.735% |
| 2026-03-06 | 16.60 | 16.70 | 16.42 | 16.67 | -0.833% | 167,472 | -19.976% |
| 2026-03-05 | 17.15 | 17.15 | 16.51 | 16.81 | -2.607% | 532,293 | -20.642% |
| 2026-03-04 | 17.13 | 17.28 | 16.92 | 17.26 | +0.641% | 449,985 | -22.711% |
| 2026-03-03 | 17.03 | 17.30 | 16.74 | 17.15 | -0.982% | 206,696 | -22.216% |
| 2026-03-02 | 16.96 | 17.33 | 16.75 | 17.32 | +1.346% | 477,015 | -22.979% |
| 2026-02-27 | 17.03 | 17.48 | 16.91 | 17.09 | +0.411% | 456,800 | -21.943% |
| 2026-02-26 | 16.88 | 17.02 | 16.71 | 17.02 | +1.189% | 267,208 | -21.622% |
| 2026-02-25 | 16.71 | 16.93 | 16.65 | 16.82 | +0.298% | 362,164 | -20.690% |
| 2026-02-24 | 16.31 | 16.83 | 16.25 | 16.77 | +2.694% | 304,929 | -20.453% |
| 2026-02-23 | 16.45 | 16.57 | 16.13 | 16.33 | -4.167% | 466,339 | -18.310% |
| 2026-02-20 | 17.07 | 17.26 | 16.96 | 17.04 | +0.118% | 531,625 | -21.714% |
| 2026-02-19 | 17.28 | 17.75 | 16.78 | 17.02 | -1.333% | 613,848 | -21.622% |
| 2026-02-18 | 17.75 | 18.03 | 17.05 | 17.25 | -4.273% | 544,336 | -22.667% |
| 2026-02-17 | 17.74 | 18.03 | 17.50 | 18.02 | +2.154% | 443,538 | -25.971% |
| 2026-02-13 | 17.68 | 17.86 | 17.45 | 17.64 | +0.685% | 503,248 | -24.376% |
| 2026-02-12 | 18.04 | 18.04 | 17.41 | 17.52 | -2.287% | 448,257 | -23.858% |
| 2026-02-11 | 18.13 | 18.18 | 17.88 | 17.93 | -0.830% | 311,123 | -25.600% |
| 2026-02-10 | 17.96 | 18.20 | 17.84 | 18.08 | +0.668% | 250,755 | -26.217% |
| 2026-02-09 | 18.07 | 18.15 | 17.61 | 17.96 | -0.938% | 235,019 | -25.724% |
| 2026-02-06 | 18.14 | 18.22 | 17.83 | 18.13 | -0.055% | 154,238 | -26.420% |
| 2026-02-05 | 18.07 | 18.18 | 17.70 | 18.14 | +0.554% | 270,990 | -26.461% |
| 2026-02-04 | 17.69 | 18.19 | 17.63 | 18.04 | +2.792% | 209,267 | -26.053% |
| 2026-02-03 | 17.44 | 17.79 | 17.35 | 17.55 | +0.920% | 265,532 | -23.989% |
| 2026-02-02 | 17.45 | 17.45 | 17.23 | 17.39 | +0.637% | 160,431 | -23.289% |
| 2026-01-30 | 16.87 | 17.31 | 16.84 | 17.28 | +2.128% | 155,750 | -22.801% |
| 2026-01-29 | 16.71 | 16.97 | 16.61 | 16.92 | +1.561% | 120,988 | -21.158% |
| 2026-01-28 | 17.10 | 17.15 | 16.66 | 16.66 | -2.402% | 199,497 | -19.928% |
| 2026-01-27 | 16.96 | 17.20 | 16.95 | 17.07 | +0.235% | 86,520 | -21.851% |
| 2026-01-26 | 17.00 | 17.10 | 16.89 | 17.03 | +0.235% | 137,866 | -21.668% |
| 2026-01-23 | 17.10 | 17.12 | 16.91 | 16.99 | -0.759% | 134,479 | -21.483% |
| 2026-01-22 | 17.12 | 17.26 | 17.07 | 17.12 | -0.175% | 188,232 | -22.079% |
| 2026-01-21 | 17.18 | 17.32 | 16.82 | 17.15 | 0.000% | 174,604 | -22.216% |
| 2026-01-20 | 17.02 | 17.33 | 16.83 | 17.15 | +0.646% | 188,112 | -22.216% |
| 2026-01-16 | 16.99 | 17.25 | 16.99 | 17.04 | -0.117% | 303,382 | -21.714% |
| 2026-01-15 | 16.96 | 17.21 | 16.90 | 17.06 | +0.590% | 121,915 | -21.805% |
| 2026-01-14 | 16.94 | 17.03 | 16.57 | 16.96 | +0.414% | 150,888 | -21.344% |
| 2026-01-13 | 16.92 | 16.97 | 16.62 | 16.89 | +0.237% | 103,618 | -21.018% |
| 2026-01-12 | 16.95 | 17.09 | 16.83 | 16.85 | -0.296% | 190,873 | -20.831% |
| 2026-01-09 | 16.85 | 16.99 | 16.72 | 16.90 | +0.655% | 157,666 | -21.065% |
| 2026-01-08 | 16.71 | 17.00 | 16.71 | 16.79 | -0.238% | 148,258 | -20.548% |
| 2026-01-07 | 16.66 | 16.91 | 16.56 | 16.83 | +1.142% | 238,298 | -20.737% |
| 2026-01-06 | 16.46 | 16.64 | 16.27 | 16.64 | +1.649% | 188,355 | -19.832% |
| 2026-01-05 | 16.37 | 16.55 | 16.28 | 16.37 | +0.245% | 194,161 | -18.509% |
| 2026-01-02 | 16.50 | 16.55 | 16.07 | 16.33 | -0.548% | 260,203 | -18.310% |
| 2025-12-31 | 16.25 | 16.50 | 16.25 | 16.42 | +1.046% | 178,168 | -18.758% |
| 2025-12-30 | 16.25 | 16.41 | 16.16 | 16.25 | +0.062% | 216,915 | -17.908% |
| 2025-12-29 | 15.97 | 16.27 | 15.97 | 16.24 | +1.818% | 210,847 | -17.857% |
| 2025-12-26 | 15.79 | 16.00 | 15.63 | 15.95 | +1.141% | 121,854 | -16.364% |
| 2025-12-24 | 15.63 | 15.80 | 15.60 | 15.77 | +1.025% | 75,694 | -15.409% |
| 2025-12-23 | 15.70 | 15.79 | 15.56 | 15.61 | -0.637% | 137,129 | -14.542% |
| 2025-12-22 | 15.88 | 15.93 | 15.67 | 15.71 | -1.443% | 217,904 | -15.086% |
| 2025-12-19 | 16.11 | 16.24 | 15.87 | 15.94 | -1.422% | 575,754 | -16.311% |
| 2025-12-18 | 15.96 | 16.27 | 15.87 | 16.17 | +1.698% | 285,776 | -17.502% |
| 2025-12-17 | 15.52 | 15.92 | 15.50 | 15.90 | +2.713% | 206,643 | -16.101% |
| 2025-12-16 | 15.50 | 15.59 | 15.36 | 15.48 | -0.065% | 193,506 | -13.824% |
| 2025-12-15 | 15.45 | 15.58 | 15.29 | 15.49 | +1.242% | 281,864 | -13.880% |
| 2025-12-12 | 15.20 | 15.37 | 15.09 | 15.30 | +1.325% | 238,263 | -12.810% |
| 2025-12-11 | 15.56 | 15.65 | 15.07 | 15.10 | -2.455% | 273,505 | -11.656% |
| 2025-12-10 | 15.39 | 15.61 | 15.38 | 15.48 | +0.847% | 234,368 | -13.824% |
| 2025-12-09 | 15.30 | 15.52 | 15.28 | 15.35 | +0.987% | 122,215 | -13.094% |
| 2025-12-08 | 15.34 | 15.48 | 15.17 | 15.20 | -0.589% | 161,846 | -12.237% |
| 2025-12-05 | 15.38 | 15.44 | 15.21 | 15.29 | +0.526% | 240,472 | -12.753% |
| 2025-12-04 | 15.69 | 15.71 | 15.18 | 15.21 | -3.429% | 306,246 | -12.295% |
| 2025-12-03 | 15.79 | 15.90 | 15.61 | 15.75 | 0.000% | 170,972 | -15.302% |
| 2025-12-02 | 15.71 | 15.90 | 15.61 | 15.75 | +0.703% | 166,945 | -15.302% |
| 2025-12-01 | 15.61 | 15.83 | 15.56 | 15.64 | +0.385% | 247,415 | -14.706% |
| 2025-11-28 | 15.66 | 15.82 | 15.55 | 15.58 | -1.142% | 102,554 | -14.377% |
| 2025-11-26 | 15.49 | 15.87 | 15.47 | 15.76 | +1.285% | 208,065 | -15.355% |
| 2025-11-25 | 15.04 | 15.70 | 14.91 | 15.56 | +3.183% | 324,603 | -14.267% |
| 2025-11-24 | 14.90 | 15.22 | 14.78 | 15.08 | +0.466% | 1,378,491 | -11.538% |
| 2025-11-21 | 14.53 | 15.02 | 14.39 | 15.01 | +4.092% | 301,875 | -11.126% |
| 2025-11-20 | 14.62 | 14.77 | 14.40 | 14.42 | -1.368% | 291,097 | -7.490% |
| 2025-11-19 | 15.22 | 15.24 | 14.58 | 14.62 | -4.194% | 275,734 | -8.755% |
| 2025-11-18 | 14.89 | 15.33 | 14.71 | 15.26 | +2.830% | 318,067 | -12.582% |
| 2025-11-17 | 14.75 | 15.17 | 14.66 | 14.84 | +0.270% | 321,697 | -10.108% |
| 2025-11-14 | 14.55 | 14.84 | 14.29 | 14.80 | +1.648% | 388,304 | -9.865% |
| 2025-11-13 | 14.43 | 14.64 | 14.27 | 14.56 | +0.483% | 272,831 | -8.379% |
| 2025-11-12 | 14.70 | 14.77 | 14.45 | 14.49 | -1.829% | 235,273 | -7.937% |
| 2025-11-11 | 14.70 | 14.84 | 14.60 | 14.76 | +0.545% | 236,177 | -9.621% |
| 2025-11-10 | 14.33 | 14.79 | 14.25 | 14.68 | +1.521% | 359,258 | -9.128% |
| 2025-11-07 | 14.05 | 14.62 | 14.02 | 14.46 | -2.033% | 338,705 | -7.746% |
| 2025-11-06 | 15.00 | 15.02 | 14.58 | 14.76 | -0.270% | 485,072 | -9.621% |
| 2025-11-05 | 14.73 | 14.84 | 14.55 | 14.80 | +0.749% | 317,568 | -9.865% |
| 2025-11-04 | 14.54 | 14.87 | 14.54 | 14.69 | +0.479% | 313,182 | -9.190% |
| 2025-11-03 | 14.65 | 14.88 | 14.50 | 14.62 | -0.273% | 221,703 | -8.755% |
| 2025-10-31 | 14.75 | 14.84 | 14.48 | 14.66 | -1.213% | 319,560 | -9.004% |
| 2025-10-30 | 14.49 | 14.86 | 14.37 | 14.84 | +2.841% | 256,891 | -10.108% |
| 2025-10-29 | 14.70 | 15.26 | 14.18 | 14.43 | -0.276% | 495,944 | -7.554% |
| 2025-10-28 | 14.48 | 14.55 | 14.19 | 14.47 | -0.207% | 258,101 | -7.809% |
| 2025-10-27 | 14.62 | 14.71 | 14.30 | 14.50 | -0.617% | 264,128 | -8.000% |
| 2025-10-24 | 14.13 | 14.61 | 14.13 | 14.59 | +4.066% | 201,223 | -8.568% |
| 2025-10-23 | 14.20 | 14.20 | 13.95 | 14.02 | -0.778% | 147,832 | -4.850% |
| 2025-10-22 | 14.08 | 14.20 | 13.96 | 14.13 | +0.713% | 184,160 | -5.591% |
| 2025-10-21 | 13.92 | 14.09 | 13.81 | 14.03 | +0.501% | 220,097 | -4.918% |
| 2025-10-20 | 13.91 | 13.98 | 13.70 | 13.96 | +0.722% | 226,268 | -4.441% |
| 2025-10-17 | 13.96 | 14.19 | 13.81 | 13.86 | -1.071% | 187,224 | -3.752% |
| 2025-10-16 | 14.06 | 14.22 | 13.91 | 14.01 | -0.779% | 235,856 | -4.782% |
| 2025-10-15 | 13.91 | 14.12 | 13.85 | 14.12 | +1.364% | 211,094 | -5.524% |
| 2025-10-14 | 13.48 | 13.94 | 13.48 | 13.93 | +2.729% | 236,410 | -4.235% |
| 2025-10-13 | 13.40 | 13.59 | 13.23 | 13.56 | +1.878% | 208,263 | -1.622% |
| 2025-10-10 | 13.65 | 13.72 | 13.31 | 13.31 | -2.491% | 259,244 | +0.225% |
| 2025-10-09 | 13.83 | 13.94 | 13.51 | 13.65 | -1.940% | 275,208 | -2.271% |
| 2025-10-08 | 14.06 | 14.13 | 13.88 | 13.92 | -1.416% | 248,378 | -4.167% |
| 2025-10-07 | 14.50 | 14.50 | 14.12 | 14.12 | -2.553% | 241,862 | -5.524% |
| 2025-10-06 | 15.00 | 15.05 | 14.48 | 14.49 | -3.529% | 328,664 | -7.937% |
| 2025-10-03 | 15.09 | 15.30 | 15.01 | 15.02 | -0.133% | 168,521 | -11.185% |
| 2025-10-02 | 15.35 | 15.41 | 14.97 | 15.04 | -2.211% | 246,974 | -11.303% |
| 2025-10-01 | 15.24 | 15.48 | 15.23 | 15.38 | +0.523% | 153,152 | -13.264% |
| 2025-09-30 | 15.00 | 15.32 | 15.00 | 15.30 | +1.796% | 201,828 | -12.810% |
| 2025-09-29 | 15.03 | 15.16 | 14.94 | 15.03 | -0.133% | 150,980 | -11.244% |
| 2025-09-26 | 15.01 | 15.13 | 14.98 | 15.05 | +0.333% | 172,892 | -11.362% |
| 2025-09-25 | 15.02 | 15.17 | 14.85 | 15.00 | -0.067% | 210,063 | -11.067% |
| 2025-09-24 | 15.05 | 15.17 | 14.94 | 15.01 | -0.859% | 211,805 | -11.126% |
| 2025-09-23 | 15.20 | 15.31 | 15.04 | 15.14 | +0.265% | 160,890 | -11.889% |
| 2025-09-22 | 15.07 | 15.17 | 14.95 | 15.10 | +0.533% | 178,275 | -11.656% |
| 2025-09-19 | 15.46 | 15.48 | 14.98 | 15.02 | -2.720% | 638,035 | -11.185% |
| 2025-09-18 | 15.20 | 15.46 | 15.17 | 15.44 | +1.379% | 164,926 | -13.601% |
| 2025-09-17 | 15.43 | 15.60 | 15.22 | 15.23 | -0.587% | 171,732 | -12.410% |
| 2025-09-16 | 15.41 | 15.56 | 15.22 | 15.32 | -0.841% | 134,885 | -12.924% |
| 2025-09-15 | 15.84 | 15.84 | 15.45 | 15.45 | -1.467% | 204,184 | -13.657% |
| 2025-09-12 | 15.75 | 15.82 | 15.58 | 15.68 | -0.318% | 127,016 | -14.923% |
| 2025-09-11 | 15.46 | 15.81 | 15.46 | 15.73 | +1.353% | 158,898 | -15.194% |
| 2025-09-10 | 15.69 | 15.72 | 15.42 | 15.52 | -1.460% | 130,194 | -14.046% |
| 2025-09-09 | 15.75 | 15.79 | 15.55 | 15.75 | -0.127% | 131,989 | -15.302% |
| 2025-09-08 | 15.61 | 15.83 | 15.47 | 15.77 | +0.702% | 211,941 | -15.409% |
| 2025-09-05 | 15.54 | 15.79 | 15.46 | 15.66 | +0.707% | 169,405 | -14.815% |
| 2025-09-04 | 15.26 | 15.56 | 15.17 | 15.55 | +2.912% | 136,014 | -14.212% |
| 2025-09-03 | 15.09 | 15.34 | 15.02 | 15.11 | -0.396% | 124,582 | -11.714% |
| 2025-09-02 | 15.34 | 15.49 | 15.10 | 15.17 | -1.557% | 286,509 | -12.063% |
| 2025-08-29 | 15.22 | 15.43 | 15.18 | 15.41 | +1.315% | 151,745 | -13.433% |
| 2025-08-28 | 15.33 | 15.33 | 14.97 | 15.21 | -0.262% | 188,645 | -12.295% |
| 2025-08-27 | 15.17 | 15.29 | 15.13 | 15.25 | +0.461% | 107,003 | -12.525% |
| 2025-08-26 | 15.02 | 15.20 | 14.93 | 15.18 | +0.998% | 172,402 | -12.121% |
| 2025-08-25 | 15.08 | 15.20 | 14.97 | 15.03 | -0.595% | 182,649 | -11.244% |
| 2025-08-22 | 14.94 | 15.28 | 14.85 | 15.12 | +2.300% | 227,601 | -11.772% |
| 2025-08-21 | 14.80 | 14.87 | 14.68 | 14.78 | -0.404% | 204,139 | -9.743% |
| 2025-08-20 | 14.93 | 15.05 | 14.80 | 14.84 | -0.135% | 205,184 | -10.108% |
| 2025-08-19 | 14.56 | 14.86 | 14.56 | 14.86 | +2.766% | 151,702 | -10.229% |
| 2025-08-18 | 14.37 | 14.65 | 14.25 | 14.46 | +0.767% | 230,935 | -7.746% |
| 2025-08-15 | 14.57 | 14.60 | 14.32 | 14.35 | -0.966% | 250,958 | -7.038% |
| 2025-08-14 | 14.91 | 14.91 | 14.47 | 14.49 | -3.464% | 211,897 | -7.937% |
| 2025-08-13 | 14.83 | 15.01 | 14.65 | 15.01 | +1.625% | 225,779 | -11.126% |
| 2025-08-12 | 14.43 | 14.88 | 14.37 | 14.77 | +2.999% | 245,792 | -9.682% |
| 2025-08-11 | 14.46 | 14.58 | 14.20 | 14.34 | -0.693% | 313,427 | -6.974% |
| 2025-08-08 | 14.89 | 14.89 | 14.40 | 14.44 | -6.355% | 475,715 | -7.618% |
| 2025-08-07 | 15.53 | 15.63 | 15.34 | 15.42 | -0.772% | 460,753 | -13.489% |
| 2025-08-06 | 15.52 | 15.69 | 15.22 | 15.54 | +0.452% | 993,286 | -14.157% |
| 2025-08-05 | 15.51 | 15.60 | 15.44 | 15.47 | 0.000% | 186,289 | -13.769% |
| 2025-08-04 | 15.32 | 15.59 | 15.27 | 15.47 | +0.847% | 221,820 | -13.769% |
| 2025-08-01 | 15.44 | 15.45 | 15.14 | 15.34 | -0.195% | 277,302 | -13.038% |
| 2025-07-31 | 15.75 | 16.02 | 15.24 | 15.37 | -2.413% | 488,223 | -13.208% |
| 2025-07-30 | 15.99 | 16.48 | 15.22 | 15.75 | -3.077% | 611,506 | -15.302% |
| 2025-07-29 | 16.45 | 16.64 | 16.22 | 16.25 | -0.672% | 744,051 | -17.908% |
| 2025-07-28 | 16.50 | 16.58 | 16.22 | 16.36 | -1.208% | 243,765 | -18.460% |
| 2025-07-25 | 16.66 | 16.89 | 16.42 | 16.56 | +0.976% | 277,647 | -19.444% |
| 2025-07-24 | 16.44 | 16.49 | 16.31 | 16.40 | -0.906% | 175,256 | -18.659% |
| 2025-07-23 | 16.26 | 16.57 | 16.08 | 16.55 | +1.846% | 225,132 | -19.396% |
| 2025-07-22 | 15.95 | 16.37 | 15.93 | 16.25 | +1.817% | 274,477 | -17.908% |
| 2025-07-21 | 16.28 | 16.45 | 15.92 | 15.96 | -1.360% | 259,288 | -16.416% |
| 2025-07-18 | 16.33 | 16.39 | 16.02 | 16.18 | -0.553% | 263,577 | -17.553% |
| 2025-07-17 | 16.97 | 17.06 | 16.22 | 16.27 | -4.350% | 274,638 | -18.009% |
| 2025-07-16 | 17.10 | 17.18 | 16.81 | 17.01 | +0.236% | 192,158 | -21.576% |
| 2025-07-15 | 17.36 | 17.62 | 16.96 | 16.97 | -2.077% | 194,371 | -21.391% |
| 2025-07-14 | 17.00 | 17.33 | 16.99 | 17.33 | +1.583% | 135,863 | -23.024% |
| 2025-07-11 | 16.78 | 17.13 | 16.66 | 17.06 | +0.708% | 149,185 | -21.805% |
| 2025-07-10 | 16.64 | 17.03 | 16.64 | 16.94 | +1.620% | 183,568 | -21.251% |
| 2025-07-09 | 16.66 | 16.79 | 16.46 | 16.67 | +0.060% | 133,877 | -19.976% |
| 2025-07-08 | 16.71 | 16.89 | 16.61 | 16.66 | -0.656% | 172,344 | -19.928% |
| 2025-07-07 | 17.45 | 17.49 | 16.72 | 16.77 | -4.171% | 211,212 | -20.453% |
| 2025-07-03 | 17.32 | 17.54 | 17.21 | 17.50 | +1.098% | 133,915 | -23.771% |
| 2025-07-02 | 17.09 | 17.38 | 16.97 | 17.31 | +1.406% | 210,672 | -22.935% |
| 2025-07-01 | 16.66 | 17.21 | 16.63 | 17.07 | +2.646% | 435,355 | -21.851% |
| 2025-06-30 | 16.74 | 16.87 | 16.44 | 16.63 | -0.657% | 232,834 | -19.784% |
| 2025-06-27 | 16.93 | 17.18 | 16.74 | 16.74 | -1.297% | 937,033 | -20.311% |
| 2025-06-26 | 16.60 | 17.02 | 16.60 | 16.96 | +2.354% | 275,178 | -21.344% |
| 2025-06-25 | 16.81 | 16.91 | 16.55 | 16.57 | -1.953% | 262,685 | -19.493% |
| 2025-06-24 | 17.07 | 17.48 | 16.82 | 16.90 | -0.763% | 501,403 | -21.065% |
| 2025-06-23 | 16.73 | 17.05 | 16.64 | 17.03 | +1.854% | 148,927 | -21.668% |
| 2025-06-20 | 16.89 | 16.96 | 16.64 | 16.72 | -0.417% | 365,565 | -20.215% |
| 2025-06-18 | 16.70 | 16.93 | 16.64 | 16.79 | +0.479% | 148,201 | -20.548% |
| 2025-06-17 | 16.44 | 16.77 | 16.34 | 16.71 | +0.784% | 204,023 | -20.168% |
| 2025-06-16 | 16.82 | 16.93 | 16.53 | 16.58 | -0.659% | 170,856 | -19.542% |
| 2025-06-13 | 16.72 | 16.83 | 16.59 | 16.69 | -0.536% | 199,365 | -20.072% |
| 2025-06-12 | 16.66 | 16.92 | 16.59 | 16.78 | -0.178% | 139,408 | -20.501% |
| 2025-06-11 | 17.01 | 17.16 | 16.78 | 16.81 | -0.356% | 176,325 | -20.642% |
| 2025-06-10 | 17.00 | 17.23 | 16.81 | 16.87 | -0.237% | 176,675 | -20.925% |
| 2025-06-09 | 16.83 | 17.05 | 16.71 | 16.91 | +0.416% | 189,854 | -21.112% |
| 2025-06-06 | 16.40 | 16.85 | 16.40 | 16.84 | +3.695% | 188,978 | -20.784% |
| 2025-06-05 | 16.32 | 16.36 | 16.20 | 16.24 | -0.794% | 179,216 | -17.857% |
| 2025-06-04 | 16.30 | 16.50 | 16.26 | 16.37 | 0.000% | 266,598 | -18.509% |
| 2025-06-03 | 16.33 | 16.54 | 16.16 | 16.37 | 0.000% | 170,563 | -18.509% |
| 2025-06-02 | 16.43 | 16.66 | 16.18 | 16.37 | +0.184% | 192,842 | -18.509% |
| 2025-05-30 | 16.35 | 16.62 | 16.33 | 16.34 | -0.427% | 269,251 | -18.360% |
| 2025-05-29 | 16.28 | 16.57 | 16.28 | 16.41 | +0.799% | 118,392 | -18.708% |
| 2025-05-28 | 16.48 | 16.51 | 16.25 | 16.28 | -1.214% | 164,198 | -18.059% |
| 2025-05-27 | 15.96 | 16.48 | 15.93 | 16.48 | +3.975% | 216,817 | -19.053% |
| 2025-05-23 | 15.87 | 15.96 | 15.62 | 15.85 | -0.999% | 159,386 | -15.836% |
| 2025-05-22 | 16.08 | 16.17 | 15.82 | 16.01 | -0.373% | 165,252 | -16.677% |
| 2025-05-21 | 16.45 | 16.49 | 16.07 | 16.07 | -3.193% | 129,124 | -16.988% |
| 2025-05-20 | 16.65 | 16.84 | 16.53 | 16.60 | -0.896% | 98,349 | -19.639% |
| 2025-05-19 | 16.61 | 16.84 | 16.61 | 16.75 | -0.298% | 148,025 | -20.358% |
| 2025-05-16 | 16.45 | 16.93 | 16.39 | 16.80 | +2.439% | 227,125 | -20.595% |
| 2025-05-15 | 16.20 | 16.41 | 16.00 | 16.40 | +3.080% | 195,948 | -18.659% |
| 2025-05-14 | 16.17 | 16.19 | 15.72 | 15.91 | -2.092% | 258,111 | -16.153% |
| 2025-05-13 | 16.42 | 16.53 | 16.03 | 16.25 | -0.307% | 271,041 | -17.908% |
| 2025-05-12 | 16.31 | 16.63 | 16.06 | 16.30 | +1.368% | 308,314 | -18.160% |
| 2025-05-09 | 16.26 | 16.30 | 15.78 | 16.08 | -4.172% | 236,393 | -17.040% |
| 2025-05-08 | 17.14 | 17.27 | 16.62 | 16.78 | -1.871% | 233,303 | -20.501% |
| 2025-05-07 | 17.00 | 17.29 | 17.00 | 17.10 | +0.588% | 226,573 | -21.988% |
| 2025-05-06 | 17.00 | 17.19 | 16.79 | 17.00 | -0.410% | 168,115 | -21.529% |
| 2025-05-05 | 17.04 | 17.20 | 16.85 | 17.07 | +0.353% | 174,605 | -21.851% |
| 2025-05-02 | 16.95 | 17.15 | 16.90 | 17.01 | +0.890% | 150,722 | -21.576% |
| 2025-05-01 | 17.14 | 17.14 | 16.62 | 16.86 | -1.288% | 315,294 | -20.878% |
| 2025-04-30 | 16.48 | 17.31 | 16.28 | 17.08 | +5.043% | 269,135 | -21.897% |
| 2025-04-29 | 15.96 | 16.26 | 15.94 | 16.26 | +1.562% | 136,333 | -17.958% |
| 2025-04-28 | 16.24 | 16.36 | 15.79 | 16.01 | -1.234% | 157,460 | -16.677% |
| 2025-04-25 | 15.75 | 16.21 | 15.61 | 16.21 | +3.183% | 205,218 | -17.705% |
| 2025-04-24 | 15.81 | 15.89 | 15.60 | 15.71 | -0.507% | 158,265 | -15.086% |
| 2025-04-23 | 16.11 | 16.23 | 15.72 | 15.79 | -1.003% | 169,512 | -15.516% |
| 2025-04-22 | 16.13 | 16.36 | 15.80 | 15.95 | 0.000% | 147,008 | -16.364% |
| 2025-04-21 | 15.89 | 16.22 | 15.87 | 15.95 | -0.313% | 225,135 | -16.364% |
| 2025-04-17 | 15.81 | 16.20 | 15.81 | 16.00 | +1.330% | 178,103 | -16.625% |
| 2025-04-16 | 15.60 | 16.04 | 15.60 | 15.79 | +0.766% | 197,194 | -15.516% |
| 2025-04-15 | 15.46 | 15.83 | 15.46 | 15.67 | 0.000% | 189,220 | -14.869% |