Dark

CHCT
Community Healthcare Trust Incorporated Common Stock, $0.01 par value per share
stock NYSE

At Close

Aug 3, 2026 3:59:30 PM EDT

18.25USD-0.328%(-0.06)264,744

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.31)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

18.26USD+0.055%(+0.01)39,088

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	18.4700	18.5700	18.210000	18.2500	-0.328%	264,744	0.000%
2026-07-31	18.5700	18.5800	18.275000	18.3100	-1.347%	166,860	-0.328%
2026-07-30	18.7950	18.7950	18.340000	18.5600	-1.013%	206,883	-1.670%
2026-07-29	18.9700	19.0828	18.710000	18.7500	-1.420%	212,818	-2.667%
2026-07-28	19.0000	19.1650	18.880200	19.0200	+1.063%	252,356	-4.048%
2026-07-27	18.7700	19.0400	18.750000	18.8200	+0.160%	162,849	-3.029%
2026-07-24	18.5200	18.8850	18.520000	18.7900	+1.513%	127,150	-2.874%
2026-07-23	18.2600	18.5700	18.160000	18.5100	+0.982%	174,926	-1.405%
2026-07-22	19.0500	19.0500	18.320000	18.3300	-3.425%	202,966	-0.436%
2026-07-21	18.7100	19.0300	18.710000	18.9800	+1.606%	293,629	-3.846%
2026-07-20	18.6800	18.8999	18.460000	18.6800	-0.691%	199,147	-2.302%
2026-07-17	18.7600	19.1299	18.500000	18.8100	+1.238%	262,622	-2.977%
2026-07-16	17.9900	18.6900	17.990000	18.5800	+3.395%	295,153	-1.776%
2026-07-15	17.8000	18.0300	17.800000	17.9700	+1.583%	166,054	+1.558%
2026-07-14	18.0900	18.1099	17.690000	17.6900	-2.103%	164,641	+3.166%
2026-07-13	18.2300	18.3500	18.015000	18.0700	+0.333%	134,551	+0.996%
2026-07-10	17.9400	18.1200	17.720000	18.0100	+1.123%	167,551	+1.333%
2026-07-09	18.0200	18.0200	17.745000	17.8100	-0.447%	258,557	+2.471%
2026-07-08	18.1700	18.1700	17.860000	17.8900	-0.666%	195,948	+2.012%
2026-07-07	18.0900	18.5100	17.990000	18.0100	-0.222%	226,527	+1.333%
2026-07-06	18.2100	18.2799	17.970000	18.0500	-1.420%	222,819	+1.108%
2026-07-02	18.4100	18.6650	18.210000	18.3100	-0.381%	204,328	-0.328%
2026-07-01	18.2900	18.5150	18.260000	18.3800	+0.547%	150,954	-0.707%
2026-06-30	18.3600	18.5000	18.210000	18.2800	-1.136%	178,976	-0.164%
2026-06-29	18.2200	18.5400	18.030000	18.4900	+0.873%	151,181	-1.298%
2026-06-26	18.0400	18.3900	17.955000	18.3300	+2.060%	594,335	-0.436%
2026-06-25	17.9700	18.1500	17.680000	17.9600	-0.388%	169,687	+1.615%
2026-06-24	17.8800	18.1300	17.870000	18.0300	+1.008%	188,357	+1.220%
2026-06-23	17.5600	17.8600	17.450000	17.8500	+2.000%	160,801	+2.241%
2026-06-22	17.4400	17.6900	17.440000	17.5000	+0.402%	175,285	+4.286%
2026-06-18	17.4900	17.6700	17.290000	17.4300	-0.057%	388,960	+4.705%
2026-06-17	17.8000	17.8000	17.275000	17.4400	-1.469%	140,592	+4.644%
2026-06-16	17.7200	17.8100	17.530000	17.7000	+0.625%	115,846	+3.107%
2026-06-15	18.0100	18.0600	17.555000	17.5900	-1.787%	134,024	+3.752%
2026-06-12	17.9900	18.1100	17.900000	17.9100	+0.224%	91,129	+1.898%
2026-06-11	18.0300	18.2900	17.840000	17.8700	+0.056%	142,034	+2.126%
2026-06-10	17.7900	18.1604	17.750000	17.8600	+0.904%	133,042	+2.184%
2026-06-09	17.5000	17.9050	17.500000	17.7000	+1.783%	159,129	+3.107%
2026-06-08	17.5700	17.6300	17.350000	17.3900	-0.572%	100,488	+4.945%
2026-06-05	17.2400	17.8200	17.240000	17.4900	+1.215%	124,031	+4.345%
2026-06-04	17.1500	17.3900	17.090000	17.2800	+1.647%	137,398	+5.613%
2026-06-03	17.4000	17.4750	17.000000	17.0000	-2.467%	189,026	+7.353%
2026-06-02	17.2100	17.6000	17.210000	17.4300	+1.043%	151,698	+4.705%
2026-06-01	17.1700	17.3700	17.120000	17.2500	+0.174%	195,801	+5.797%
2026-05-29	17.3500	17.3500	17.090000	17.2200	-0.864%	213,040	+5.981%
2026-05-28	17.6200	17.6300	17.320000	17.3700	-1.195%	163,888	+5.066%
2026-05-27	17.5900	17.8800	17.525000	17.5800	+0.114%	144,856	+3.811%
2026-05-26	17.3500	17.5800	17.290000	17.5600	+1.036%	129,061	+3.929%
2026-05-22	17.7000	17.8200	17.360000	17.3800	-1.919%	195,998	+5.006%
2026-05-21	17.4400	17.8200	17.300100	17.7200	+1.026%	212,451	+2.991%
2026-05-20	17.2900	17.5600	17.220000	17.5400	+1.153%	181,241	+4.048%
2026-05-19	17.1700	17.4300	17.105000	17.3400	+0.289%	141,340	+5.248%
2026-05-18	16.8700	17.2900	16.861300	17.2900	+2.490%	159,315	+5.552%
2026-05-15	17.0000	17.0000	16.730000	16.8700	-1.230%	161,983	+8.180%
2026-05-14	17.1100	17.3200	17.070000	17.0800	+0.471%	167,592	+6.850%
2026-05-13	16.9300	17.0200	16.800000	17.0000	-0.118%	237,782	+7.353%
2026-05-12	16.6800	17.2800	16.670000	17.0200	+0.949%	313,431	+7.227%
2026-05-11	17.0700	17.1900	16.830000	16.8600	-4.096%	215,537	+8.244%
2026-05-08	17.6400	17.8500	17.560000	17.5800	-0.566%	255,403	+3.811%
2026-05-07	17.5000	17.8700	17.330000	17.6800	+0.971%	220,055	+3.224%
2026-05-06	17.9300	18.1200	17.390000	17.5100	-0.737%	239,638	+4.226%
2026-05-05	17.3000	17.7200	17.175000	17.6400	+2.737%	265,794	+3.458%
2026-05-04	17.6000	17.7400	16.975000	17.1700	-2.499%	293,542	+6.290%
2026-05-01	17.4100	17.7400	17.330000	17.6100	+2.265%	198,839	+3.634%
2026-04-30	17.2800	17.4200	17.220000	17.2200	-0.232%	168,905	+5.981%
2026-04-29	17.4800	17.6700	17.210000	17.2600	-1.820%	150,931	+5.736%
2026-04-28	17.4600	17.6500	17.322600	17.5800	+1.151%	130,212	+3.811%
2026-04-27	17.1100	17.5700	17.110000	17.3800	+1.047%	144,002	+5.006%
2026-04-24	16.9800	17.3500	16.950000	17.2000	+0.762%	179,565	+6.105%
2026-04-23	17.2100	17.4800	16.400000	17.0700	-0.350%	925,531	+6.913%
2026-04-22	17.1400	17.3515	16.985000	17.1300	+0.175%	137,741	+6.538%
2026-04-21	17.5600	17.5800	17.100000	17.1000	-2.118%	113,335	+6.725%
2026-04-20	17.5800	17.6750	17.415000	17.4700	-0.908%	114,432	+4.465%
2026-04-17	17.6600	17.7800	17.350000	17.6300	+0.513%	326,931	+3.517%
2026-04-16	17.3500	17.6000	17.350000	17.5400	+0.805%	124,330	+4.048%
2026-04-15	17.3400	17.4500	17.225000	17.4000	+0.115%	117,005	+4.885%
2026-04-14	17.1500	17.4100	17.150000	17.3800	+1.047%	122,880	+5.006%
2026-04-13	17.1500	17.2300	17.050000	17.2000	+0.350%	152,405	+6.105%
2026-04-10	17.0600	17.2300	16.911600	17.1400	+0.824%	156,637	+6.476%
2026-04-09	16.5400	17.1100	16.540000	17.0000	+1.918%	174,356	+7.353%
2026-04-08	16.7100	16.7400	16.530000	16.6800	+1.956%	201,218	+9.412%
2026-04-07	16.0800	16.3800	16.080000	16.3600	+1.995%	111,778	+11.553%
2026-04-06	16.1100	16.2500	15.917800	16.0400	-0.249%	103,332	+13.778%
2026-04-02	15.7300	16.1000	15.650000	16.0800	+1.772%	178,754	+13.495%
2026-04-01	15.8700	15.9499	15.750000	15.8000	-0.566%	147,043	+15.506%
2026-03-31	15.9100	16.1000	15.620000	15.8900	+1.146%	235,147	+14.852%
2026-03-30	15.6900	15.7900	15.500000	15.7100	+1.224%	170,525	+16.168%
2026-03-27	15.8800	15.8900	15.515000	15.5200	-2.939%	171,660	+17.590%
2026-03-26	15.7600	16.0900	15.680000	15.9900	+1.203%	184,983	+14.134%
2026-03-25	16.0500	16.0500	15.750000	15.8000	-0.441%	126,221	+15.506%
2026-03-24	15.8900	16.0400	15.800000	15.8700	-0.813%	121,801	+14.997%
2026-03-23	15.7500	16.2100	15.540000	16.0000	+2.960%	255,653	+14.063%
2026-03-20	16.4200	16.4200	15.460000	15.5400	-4.663%	530,118	+17.439%
2026-03-19	16.2500	16.4600	16.165000	16.3000	+0.061%	172,329	+11.963%
2026-03-18	16.4500	16.5550	16.250000	16.2900	-1.571%	170,755	+12.032%
2026-03-17	16.7000	16.7600	16.520000	16.5500	+0.060%	204,002	+10.272%
2026-03-16	16.3300	16.7100	16.200000	16.5400	+2.415%	224,284	+10.339%
2026-03-13	16.3300	16.3900	15.950000	16.1500	-0.062%	313,931	+13.003%
2026-03-12	16.1300	16.5300	16.080000	16.1600	-0.920%	349,178	+12.933%
2026-03-11	16.5000	16.5414	16.230000	16.3100	-1.450%	201,606	+11.895%
2026-03-10	16.5000	16.6100	16.390000	16.5500	-0.421%	473,575	+10.272%
2026-03-09	16.4300	16.6700	16.120000	16.6200	-0.300%	496,924	+9.807%
2026-03-06	16.6000	16.7000	16.420000	16.6700	-0.833%	167,472	+9.478%
2026-03-05	17.1500	17.1500	16.510000	16.8100	-2.607%	532,293	+8.566%
2026-03-04	17.1300	17.2800	16.920000	17.2600	+0.641%	449,985	+5.736%
2026-03-03	17.0300	17.3000	16.738700	17.1500	-0.982%	206,696	+6.414%
2026-03-02	16.9600	17.3300	16.750000	17.3200	+1.346%	477,015	+5.370%
2026-02-27	17.0300	17.4800	16.910000	17.0900	+0.411%	456,800	+6.788%
2026-02-26	16.8800	17.0200	16.710000	17.0200	+1.189%	267,208	+7.227%
2026-02-25	16.7100	16.9300	16.650000	16.8200	+0.298%	362,164	+8.502%
2026-02-24	16.3100	16.8300	16.246700	16.7700	+2.694%	304,929	+8.825%
2026-02-23	16.4500	16.5700	16.130000	16.3300	-4.167%	466,339	+11.758%
2026-02-20	17.0700	17.2600	16.965000	17.0400	+0.118%	531,625	+7.101%
2026-02-19	17.2800	17.7500	16.780000	17.0200	-1.333%	613,848	+7.227%
2026-02-18	17.7500	18.0300	17.050000	17.2500	-4.273%	544,336	+5.797%
2026-02-17	17.7400	18.0300	17.500000	18.0200	+2.154%	443,538	+1.276%
2026-02-13	17.6800	17.8599	17.450000	17.6400	+0.685%	503,248	+3.458%
2026-02-12	18.0400	18.0400	17.410000	17.5200	-2.287%	448,257	+4.167%
2026-02-11	18.1300	18.1850	17.875000	17.9300	-0.830%	311,123	+1.785%
2026-02-10	17.9600	18.2000	17.840000	18.0800	+0.668%	250,755	+0.940%
2026-02-09	18.0700	18.1500	17.610000	17.9600	-0.938%	235,019	+1.615%
2026-02-06	18.1400	18.2200	17.832500	18.1300	-0.055%	154,238	+0.662%
2026-02-05	18.0700	18.1800	17.700000	18.1400	+0.554%	270,990	+0.606%
2026-02-04	17.6900	18.1900	17.625000	18.0400	+2.792%	209,267	+1.164%
2026-02-03	17.4400	17.7900	17.350000	17.5500	+0.920%	265,532	+3.989%
2026-02-02	17.4500	17.4500	17.230000	17.3900	+0.637%	160,431	+4.945%
2026-01-30	16.8700	17.3100	16.840000	17.2800	+2.128%	155,750	+5.613%
2026-01-29	16.7100	16.9700	16.615000	16.9200	+1.561%	120,988	+7.861%
2026-01-28	17.1000	17.1505	16.660000	16.6600	-2.402%	199,497	+9.544%
2026-01-27	16.9600	17.2000	16.945000	17.0700	+0.235%	86,520	+6.913%
2026-01-26	17.0000	17.1000	16.890000	17.0300	+0.235%	137,866	+7.164%
2026-01-23	17.1000	17.1200	16.910000	16.9900	-0.759%	134,479	+7.416%
2026-01-22	17.1200	17.2600	17.070000	17.1200	-0.175%	188,232	+6.600%
2026-01-21	17.1800	17.3200	16.820000	17.1500	0.000%	174,604	+6.414%
2026-01-20	17.0200	17.3299	16.830000	17.1500	+0.646%	188,112	+6.414%
2026-01-16	16.9900	17.2499	16.990000	17.0400	-0.117%	303,382	+7.101%
2026-01-15	16.9600	17.2100	16.900000	17.0600	+0.590%	121,915	+6.975%
2026-01-14	16.9400	17.0261	16.565000	16.9600	+0.414%	150,888	+7.606%
2026-01-13	16.9200	16.9700	16.620000	16.8900	+0.237%	103,618	+8.052%
2026-01-12	16.9500	17.0935	16.830000	16.8500	-0.296%	190,873	+8.309%
2026-01-09	16.8500	16.9900	16.720000	16.9000	+0.655%	157,666	+7.988%
2026-01-08	16.7100	17.0000	16.710000	16.7900	-0.238%	148,258	+8.696%
2026-01-07	16.6600	16.9100	16.562000	16.8300	+1.142%	238,298	+8.437%
2026-01-06	16.4600	16.6400	16.270000	16.6400	+1.649%	188,355	+9.675%
2026-01-05	16.3700	16.5500	16.280000	16.3700	+0.245%	194,161	+11.484%
2026-01-02	16.5000	16.5500	16.065000	16.3300	-0.548%	260,203	+11.758%
2025-12-31	16.2500	16.5000	16.250000	16.4200	+1.046%	178,168	+11.145%
2025-12-30	16.2500	16.4050	16.160000	16.2500	+0.062%	216,915	+12.308%
2025-12-29	15.9700	16.2700	15.970000	16.2400	+1.818%	210,847	+12.377%
2025-12-26	15.7900	16.0000	15.633200	15.9500	+1.141%	121,854	+14.420%
2025-12-24	15.6300	15.8000	15.595000	15.7700	+1.025%	75,694	+15.726%
2025-12-23	15.7000	15.7900	15.565000	15.6100	-0.637%	137,129	+16.912%
2025-12-22	15.8800	15.9250	15.670000	15.7100	-1.443%	217,904	+16.168%
2025-12-19	16.1100	16.2400	15.865000	15.9400	-1.422%	575,754	+14.492%
2025-12-18	15.9600	16.2750	15.865000	16.1700	+1.698%	285,776	+12.863%
2025-12-17	15.5200	15.9200	15.500000	15.9000	+2.713%	206,643	+14.780%
2025-12-16	15.5000	15.5900	15.360000	15.4800	-0.065%	193,506	+17.894%
2025-12-15	15.4500	15.5800	15.291500	15.4900	+1.242%	281,864	+17.818%
2025-12-12	15.2000	15.3700	15.093500	15.3000	+1.325%	238,263	+19.281%
2025-12-11	15.5600	15.6500	15.070000	15.1000	-2.455%	273,505	+20.861%
2025-12-10	15.3900	15.6100	15.375000	15.4800	+0.847%	234,368	+17.894%
2025-12-09	15.3000	15.5200	15.280000	15.3500	+0.987%	122,215	+18.893%
2025-12-08	15.3400	15.4800	15.170000	15.2000	-0.589%	161,846	+20.066%
2025-12-05	15.3800	15.4400	15.210000	15.2900	+0.526%	240,472	+19.359%
2025-12-04	15.6900	15.7050	15.180000	15.2100	-3.429%	306,246	+19.987%
2025-12-03	15.7900	15.9015	15.610000	15.7500	0.000%	170,972	+15.873%
2025-12-02	15.7100	15.9050	15.610000	15.7500	+0.703%	166,945	+15.873%
2025-12-01	15.6100	15.8300	15.565000	15.6400	+0.385%	247,415	+16.688%
2025-11-28	15.6600	15.8199	15.550000	15.5800	-1.142%	102,554	+17.137%
2025-11-26	15.4900	15.8650	15.470000	15.7600	+1.285%	208,065	+15.799%
2025-11-25	15.0400	15.7000	14.910000	15.5600	+3.183%	324,603	+17.288%
2025-11-24	14.9000	15.2250	14.780000	15.0800	+0.466%	1,378,491	+21.021%
2025-11-21	14.5300	15.0170	14.390000	15.0100	+4.092%	301,875	+21.586%
2025-11-20	14.6200	14.7700	14.400000	14.4200	-1.368%	291,097	+26.560%
2025-11-19	15.2200	15.2400	14.580000	14.6200	-4.194%	275,734	+24.829%
2025-11-18	14.8900	15.3300	14.715000	15.2600	+2.830%	318,067	+19.594%
2025-11-17	14.7500	15.1700	14.660100	14.8400	+0.270%	321,697	+22.978%
2025-11-14	14.5500	14.8400	14.290000	14.8000	+1.648%	388,304	+23.311%
2025-11-13	14.4300	14.6450	14.271000	14.5600	+0.483%	272,831	+25.343%
2025-11-12	14.7000	14.7650	14.450000	14.4900	-1.829%	235,273	+25.949%
2025-11-11	14.7000	14.8400	14.595000	14.7600	+0.545%	236,177	+23.645%
2025-11-10	14.3300	14.7900	14.250000	14.6800	+1.521%	359,258	+24.319%
2025-11-07	14.0500	14.6200	14.020000	14.4600	-2.033%	338,705	+26.210%
2025-11-06	15.0000	15.0199	14.580000	14.7600	-0.270%	485,072	+23.645%
2025-11-05	14.7300	14.8400	14.555000	14.8000	+0.749%	317,568	+23.311%
2025-11-04	14.5400	14.8699	14.540000	14.6900	+0.479%	313,182	+24.234%
2025-11-03	14.6500	14.8800	14.500000	14.6200	-0.273%	221,703	+24.829%
2025-10-31	14.7500	14.8400	14.485000	14.6600	-1.213%	319,560	+24.488%
2025-10-30	14.4900	14.8600	14.370000	14.8400	+2.841%	256,891	+22.978%
2025-10-29	14.7000	15.2600	14.180000	14.4300	-0.276%	495,944	+26.473%
2025-10-28	14.4800	14.5516	14.186100	14.4700	-0.207%	258,101	+26.123%
2025-10-27	14.6200	14.7100	14.300100	14.5000	-0.617%	264,128	+25.862%
2025-10-24	14.1300	14.6050	14.130000	14.5900	+4.066%	201,223	+25.086%
2025-10-23	14.2000	14.2000	13.950000	14.0200	-0.778%	147,832	+30.171%
2025-10-22	14.0800	14.2000	13.960000	14.1300	+0.713%	184,160	+29.158%
2025-10-21	13.9200	14.0900	13.810000	14.0300	+0.501%	220,097	+30.078%
2025-10-20	13.9100	13.9800	13.700000	13.9600	+0.722%	226,268	+30.731%
2025-10-17	13.9600	14.1900	13.815000	13.8600	-1.071%	187,224	+31.674%
2025-10-16	14.0600	14.2200	13.910000	14.0100	-0.779%	235,856	+30.264%
2025-10-15	13.9100	14.1200	13.845000	14.1200	+1.364%	211,094	+29.249%
2025-10-14	13.4800	13.9400	13.480000	13.9300	+2.729%	236,410	+31.012%
2025-10-13	13.4000	13.5900	13.230000	13.5600	+1.878%	208,263	+34.587%
2025-10-10	13.6500	13.7229	13.310000	13.3100	-2.491%	259,244	+37.115%
2025-10-09	13.8300	13.9400	13.510000	13.6500	-1.940%	275,208	+33.700%
2025-10-08	14.0600	14.1350	13.885000	13.9200	-1.416%	248,378	+31.106%
2025-10-07	14.5000	14.5000	14.120000	14.1200	-2.553%	241,862	+29.249%
2025-10-06	15.0000	15.0500	14.480000	14.4900	-3.529%	328,664	+25.949%
2025-10-03	15.0900	15.3000	15.005000	15.0200	-0.133%	168,521	+21.505%
2025-10-02	15.3500	15.4115	14.970000	15.0400	-2.211%	246,974	+21.343%
2025-10-01	15.2400	15.4800	15.230000	15.3800	+0.523%	153,152	+18.661%
2025-09-30	15.0000	15.3200	15.000000	15.3000	+1.796%	201,828	+19.281%
2025-09-29	15.0300	15.1600	14.935000	15.0300	-0.133%	150,980	+21.424%
2025-09-26	15.0100	15.1300	14.980000	15.0500	+0.333%	172,892	+21.262%
2025-09-25	15.0200	15.1700	14.850000	15.0000	-0.067%	210,063	+21.667%
2025-09-24	15.0500	15.1700	14.940000	15.0100	-0.859%	211,805	+21.586%
2025-09-23	15.2000	15.3150	15.040000	15.1400	+0.265%	160,890	+20.542%
2025-09-22	15.0700	15.1700	14.950000	15.1000	+0.533%	178,275	+20.861%
2025-09-19	15.4600	15.4800	14.980000	15.0200	-2.720%	638,035	+21.505%
2025-09-18	15.2000	15.4600	15.170000	15.4400	+1.379%	164,926	+18.199%
2025-09-17	15.4300	15.6000	15.220000	15.2300	-0.587%	171,732	+19.829%
2025-09-16	15.4100	15.5600	15.220000	15.3200	-0.841%	134,885	+19.125%
2025-09-15	15.8400	15.8400	15.450000	15.4500	-1.467%	204,184	+18.123%
2025-09-12	15.7500	15.8200	15.580000	15.6800	-0.318%	127,016	+16.390%
2025-09-11	15.4600	15.8150	15.460000	15.7300	+1.353%	158,898	+16.020%
2025-09-10	15.6900	15.7250	15.420000	15.5200	-1.460%	130,194	+17.590%
2025-09-09	15.7500	15.7900	15.550000	15.7500	-0.127%	131,989	+15.873%
2025-09-08	15.6100	15.8300	15.470000	15.7700	+0.702%	211,941	+15.726%
2025-09-05	15.5400	15.7900	15.460000	15.6600	+0.707%	169,405	+16.539%
2025-09-04	15.2600	15.5600	15.170000	15.5500	+2.912%	136,014	+17.363%
2025-09-03	15.0900	15.3400	15.020000	15.1100	-0.396%	124,582	+20.781%
2025-09-02	15.3400	15.4900	15.100000	15.1700	-1.557%	286,509	+20.303%
2025-08-29	15.2200	15.4300	15.180000	15.4100	+1.315%	151,745	+18.430%
2025-08-28	15.3300	15.3300	14.971792	15.2100	-0.262%	188,645	+19.987%
2025-08-27	15.1700	15.2873	15.130000	15.2500	+0.461%	107,003	+19.672%
2025-08-26	15.0200	15.2000	14.925000	15.1800	+0.998%	172,402	+20.224%
2025-08-25	15.0800	15.2000	14.970000	15.0300	-0.595%	182,649	+21.424%
2025-08-22	14.9400	15.2800	14.848100	15.1200	+2.300%	227,601	+20.701%
2025-08-21	14.8000	14.8700	14.680000	14.7800	-0.404%	204,139	+23.478%
2025-08-20	14.9300	15.0500	14.800000	14.8400	-0.135%	205,184	+22.978%
2025-08-19	14.5600	14.8600	14.560000	14.8600	+2.766%	151,702	+22.813%
2025-08-18	14.3700	14.6550	14.250000	14.4600	+0.767%	230,935	+26.210%
2025-08-15	14.5700	14.5950	14.320000	14.3500	-0.966%	250,958	+27.178%
2025-08-14	14.9100	14.9100	14.470000	14.4900	-3.464%	211,897	+25.949%
2025-08-13	14.8300	15.0100	14.650000	15.0100	+1.625%	225,779	+21.586%
2025-08-12	14.4300	14.8800	14.373000	14.7700	+2.999%	245,792	+23.561%
2025-08-11	14.4600	14.5800	14.200000	14.3400	-0.693%	313,427	+27.266%
2025-08-08	14.8900	14.8900	14.396000	14.4400	-6.355%	475,715	+26.385%
2025-08-07	15.5300	15.6300	15.340000	15.4200	-0.772%	460,753	+18.353%
2025-08-06	15.5200	15.6900	15.220000	15.5400	+0.452%	993,286	+17.439%
2025-08-05	15.5100	15.6000	15.440000	15.4700	0.000%	186,289	+17.970%
2025-08-04	15.3200	15.5900	15.270000	15.4700	+0.847%	221,820	+17.970%
2025-08-01	15.4400	15.4500	15.140000	15.3400	-0.195%	277,302	+18.970%
2025-07-31	15.7500	16.0250	15.240000	15.3700	-2.413%	488,223	+18.738%
2025-07-30	15.9900	16.4800	15.220000	15.7500	-3.077%	611,506	+15.873%
2025-07-29	16.4500	16.6374	16.220000	16.2500	-0.672%	744,051	+12.308%
2025-07-28	16.5000	16.5800	16.220000	16.3600	-1.208%	243,765	+11.553%
2025-07-25	16.6600	16.8900	16.420000	16.5600	+0.976%	277,647	+10.205%
2025-07-24	16.4400	16.4939	16.310000	16.4000	-0.906%	175,256	+11.280%
2025-07-23	16.2600	16.5700	16.080000	16.5500	+1.846%	225,132	+10.272%
2025-07-22	15.9500	16.3700	15.930000	16.2500	+1.817%	274,477	+12.308%
2025-07-21	16.2800	16.4500	15.920000	15.9600	-1.360%	259,288	+14.348%
2025-07-18	16.3300	16.3900	16.020000	16.1800	-0.553%	263,577	+12.794%
2025-07-17	16.9700	17.0600	16.220000	16.2700	-4.350%	274,638	+12.170%
2025-07-16	17.1000	17.1750	16.810000	17.0100	+0.236%	192,158	+7.290%
2025-07-15	17.3600	17.6200	16.960000	16.9700	-2.077%	194,371	+7.543%
2025-07-14	17.0000	17.3300	16.990000	17.3300	+1.583%	135,863	+5.309%
2025-07-11	16.7800	17.1300	16.660000	17.0600	+0.708%	149,185	+6.975%
2025-07-10	16.6400	17.0300	16.640000	16.9400	+1.620%	183,568	+7.733%
2025-07-09	16.6600	16.7900	16.460000	16.6700	+0.060%	133,877	+9.478%
2025-07-08	16.7100	16.8899	16.610000	16.6600	-0.656%	172,344	+9.544%
2025-07-07	17.4500	17.4900	16.720000	16.7700	-4.171%	211,212	+8.825%
2025-07-03	17.3200	17.5400	17.210000	17.5000	+1.098%	133,915	+4.286%
2025-07-02	17.0900	17.3800	16.970000	17.3100	+1.406%	210,672	+5.430%
2025-07-01	16.6600	17.2100	16.630000	17.0700	+2.646%	435,355	+6.913%
2025-06-30	16.7400	16.8700	16.440000	16.6300	-0.657%	232,834	+9.741%
2025-06-27	16.9300	17.1800	16.740000	16.7400	-1.297%	937,033	+9.020%
2025-06-26	16.6000	17.0200	16.600000	16.9600	+2.354%	275,178	+7.606%
2025-06-25	16.8100	16.9050	16.550000	16.5700	-1.953%	262,685	+10.139%
2025-06-24	17.0700	17.4800	16.820000	16.9000	-0.763%	501,403	+7.988%
2025-06-23	16.7300	17.0500	16.640000	17.0300	+1.854%	148,927	+7.164%
2025-06-20	16.8900	16.9650	16.640000	16.7200	-0.417%	365,565	+9.151%
2025-06-18	16.7000	16.9350	16.640000	16.7900	+0.479%	148,201	+8.696%
2025-06-17	16.4400	16.7750	16.340000	16.7100	+0.784%	204,023	+9.216%
2025-06-16	16.8200	16.9300	16.530000	16.5800	-0.659%	170,856	+10.072%
2025-06-13	16.7200	16.8300	16.590000	16.6900	-0.536%	199,365	+9.347%
2025-06-12	16.6600	16.9200	16.590000	16.7800	-0.178%	139,408	+8.760%
2025-06-11	17.0100	17.1600	16.780000	16.8100	-0.356%	176,325	+8.566%
2025-06-10	17.0000	17.2250	16.810000	16.8700	-0.237%	176,675	+8.180%
2025-06-09	16.8300	17.0450	16.710000	16.9100	+0.416%	189,854	+7.924%
2025-06-06	16.4000	16.8500	16.400000	16.8400	+3.695%	188,978	+8.373%
2025-06-05	16.3200	16.3600	16.200000	16.2400	-0.794%	179,216	+12.377%
2025-06-04	16.3000	16.5000	16.260100	16.3700	0.000%	266,598	+11.484%
2025-06-03	16.3300	16.5350	16.160000	16.3700	0.000%	170,563	+11.484%
2025-06-02	16.4300	16.6650	16.175000	16.3700	+0.184%	192,842	+11.484%
2025-05-30	16.3500	16.6200	16.330000	16.3400	-0.427%	269,251	+11.689%
2025-05-29	16.2800	16.5700	16.280000	16.4100	+0.799%	118,392	+11.213%
2025-05-28	16.4800	16.5100	16.250000	16.2800	-1.214%	164,198	+12.101%
2025-05-27	15.9600	16.4800	15.925000	16.4800	+3.975%	216,817	+10.740%
2025-05-23	15.8700	15.9650	15.620000	15.8500	-0.999%	159,386	+15.142%
2025-05-22	16.0800	16.1700	15.820000	16.0100	-0.373%	165,252	+13.991%
2025-05-21	16.4500	16.4900	16.070000	16.0700	-3.193%	129,124	+13.566%
2025-05-20	16.6500	16.8450	16.530000	16.6000	-0.896%	98,349	+9.940%
2025-05-19	16.6100	16.8350	16.610000	16.7500	-0.298%	148,025	+8.955%
2025-05-16	16.4500	16.9295	16.385000	16.8000	+2.439%	227,125	+8.631%
2025-05-15	16.2000	16.4100	16.000000	16.4000	+3.080%	195,948	+11.280%
2025-05-14	16.1700	16.1900	15.720000	15.9100	-2.092%	258,111	+14.708%
2025-05-13	16.4200	16.5300	16.030000	16.2500	-0.307%	271,041	+12.308%
2025-05-12	16.3100	16.6270	16.060000	16.3000	+1.368%	308,314	+11.963%
2025-05-09	16.2600	16.3028	15.780000	16.0800	-4.172%	236,393	+13.495%
2025-05-08	17.1400	17.2700	16.620000	16.7800	-1.871%	233,303	+8.760%
2025-05-07	17.0000	17.2900	17.000000	17.1000	+0.588%	226,573	+6.725%
2025-05-06	17.0000	17.1900	16.790000	17.0000	-0.410%	168,115	+7.353%
2025-05-05	17.0400	17.2050	16.850000	17.0700	+0.353%	174,605	+6.913%
2025-05-02	16.9500	17.1500	16.900000	17.0100	+0.890%	150,722	+7.290%
2025-05-01	17.1400	17.1400	16.620000	16.8600	-1.288%	315,294	+8.244%
2025-04-30	16.4800	17.3100	16.280000	17.0800	+5.043%	269,135	+6.850%
2025-04-29	15.9600	16.2600	15.935000	16.2600	+1.562%	136,333	+12.239%
2025-04-28	16.2400	16.3600	15.785000	16.0100	-1.234%	157,460	+13.991%
2025-04-25	15.7500	16.2100	15.610000	16.2100	+3.183%	205,218	+12.585%
2025-04-24	15.8100	15.8950	15.600000	15.7100	-0.507%	158,265	+16.168%
2025-04-23	16.1100	16.2300	15.720000	15.7900	-1.003%	169,512	+15.579%
2025-04-22	16.1300	16.3600	15.800000	15.9500	0.000%	147,008	+14.420%
2025-04-21	15.8900	16.2200	15.870000	15.9500	-0.313%	225,135	+14.420%
2025-04-17	15.8100	16.2000	15.810000	16.0000	+1.330%	178,103	+14.063%
2025-04-16	15.6000	16.0400	15.600000	15.7900	+0.766%	197,194	+15.579%
2025-04-15	15.4600	15.8300	15.460000	15.6700	+0.578%	189,220	+16.465%
2025-04-14	15.1800	15.7250	15.145000	15.5800	+4.075%	287,601	+17.137%
2025-04-11	15.2100	15.4600	14.755000	14.9700	-1.772%	369,933	+21.910%
2025-04-10	16.2500	16.3050	14.910000	15.2400	-7.186%	607,162	+19.751%
2025-04-09	15.8800	16.6700	15.430000	16.4200	+2.178%	531,521	+11.145%
2025-04-08	16.7600	16.9500	15.950000	16.0700	-2.132%	315,048	+13.566%
2025-04-07	16.5600	17.3600	15.880000	16.4200	-4.145%	380,448	+11.145%
2025-04-04	17.5400	17.5900	16.890000	17.1300	-3.764%	265,748	+6.538%
2025-04-03	17.9800	18.1196	17.729300	17.8000	-1.820%	187,893	+2.528%
2025-04-02	18.1800	18.3400	18.000000	18.1300	-0.929%	142,708	+0.662%
2025-04-01	18.2000	18.4150	18.083500	18.3000	+0.771%	104,389	-0.273%
2025-03-31	18.1800	18.3900	18.085000	18.1600	-0.493%	229,539	+0.496%
2025-03-28	18.0200	18.2700	17.870000	18.2500	+1.276%	107,948	0.000%
2025-03-27	18.2900	18.4700	18.015000	18.0200	-1.098%	131,839	+1.276%
2025-03-26	18.0700	18.3100	18.070000	18.2200	+0.942%	80,930	+0.165%
2025-03-25	18.2500	18.2500	17.865000	18.0500	-1.204%	196,367	+1.108%
2025-03-24	18.3600	18.4000	17.805000	18.2700	+0.329%	285,522	-0.109%
2025-03-21	18.3300	18.4950	18.120000	18.2100	-1.247%	460,620	+0.220%
2025-03-20	18.4900	18.6815	18.410000	18.4400	-0.700%	146,583	-1.030%
2025-03-19	18.4600	18.6700	18.195000	18.5700	+0.378%	218,003	-1.723%
2025-03-18	18.6600	18.9000	18.338000	18.5000	-1.017%	206,195	-1.351%
2025-03-17	18.2800	18.7900	18.280000	18.6900	+1.908%	205,976	-2.354%
2025-03-14	18.0200	18.3700	17.880000	18.3400	+2.401%	189,053	-0.491%
2025-03-13	18.3300	18.5417	17.880000	17.9100	-2.024%	240,930	+1.898%
2025-03-12	18.3300	18.4400	18.080000	18.2800	-0.436%	242,516	-0.164%
2025-03-11	18.5900	18.7000	18.300000	18.3600	-1.078%	266,711	-0.599%
2025-03-10	18.5000	19.0100	18.490000	18.5600	+0.379%	231,645	-1.670%
2025-03-07	18.6400	18.9045	18.470000	18.4900	-0.751%	243,081	-1.298%
2025-03-06	18.5600	18.7300	18.300000	18.6300	+0.323%	301,572	-2.040%
2025-03-05	18.2900	18.6400	18.050000	18.5700	+0.814%	353,124	-1.723%
2025-03-04	18.5800	18.7300	18.349900	18.4200	-0.914%	210,154	-0.923%
2025-03-03	18.6700	18.9800	18.435000	18.5900	-0.800%	290,494	-1.829%
2025-02-28	18.7900	18.9000	18.420000	18.7400	+0.214%	409,235	-2.615%
2025-02-27	18.2200	18.7300	18.215000	18.7000	+2.354%	321,625	-2.406%
2025-02-26	18.4800	18.5400	18.213000	18.2700	-0.922%	310,352	-0.109%
2025-02-25	18.4800	18.7200	18.410000	18.4400	+0.109%	306,915	-1.030%
2025-02-24	18.2700	18.7800	18.155000	18.4200	-1.917%	220,578	-0.923%
2025-02-21	19.0900	19.3800	18.750000	18.7800	-0.740%	374,844	-2.822%
2025-02-20	18.4700	19.1500	18.425000	18.9200	+1.995%	307,476	-3.541%
2025-02-19	19.2000	19.5000	18.360000	18.5500	-6.313%	927,233	-1.617%
2025-02-18	19.8000	19.9900	19.480000	19.8000	-0.452%	268,138	-7.828%
2025-02-14	20.1100	20.2800	19.770000	19.8900	+0.050%	122,913	-8.245%
2025-02-13	19.7300	20.0000	19.700000	19.8800	+0.404%	122,296	-8.199%
2025-02-12	19.7900	19.9778	19.260000	19.8000	-1.786%	186,762	-7.828%
2025-02-11	20.0000	20.2000	19.960000	20.1600	+0.850%	116,943	-9.474%