Dark

CLDT/PA
Chatham Lodging Trust 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest
stock NYSE Preferred Stock

At Close

Jul 31, 2026 3:59:30 PM EDT

20.31USD-0.197%(-0.04)1,014

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.35)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

20.25USD-0.320%(-0.07)202

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	20.3500	20.3500	20.1455	20.2450	-0.516%	5,293	0.000%
2026-07-31	20.3300	20.4400	20.1600	20.3500	-0.732%	21,953	-0.516%
2026-07-30	20.4900	20.6400	20.4900	20.5000	+0.244%	25,803	-1.244%
2026-07-29	20.3300	20.5000	20.3300	20.4500	0.000%	23,887	-1.002%
2026-07-28	20.2300	20.4500	20.2200	20.4500	+1.388%	18,875	-1.002%
2026-07-27	20.0100	20.1700	20.0100	20.1700	+0.398%	47,901	+0.372%
2026-07-24	20.0300	20.1000	20.0300	20.0900	0.000%	4,444	+0.772%
2026-07-23	20.0600	20.1399	19.9100	20.0900	-0.248%	15,389	+0.772%
2026-07-22	20.1434	20.1434	20.0900	20.1400	-0.050%	3,764	+0.521%
2026-07-21	20.0600	20.1500	20.0600	20.1500	+0.199%	13,339	+0.471%
2026-07-20	20.0369	20.1100	20.0100	20.1100	+0.500%	24,683	+0.671%
2026-07-17	20.0200	20.0500	19.9700	20.0100	-0.050%	23,475	+1.174%
2026-07-16	20.0000	20.0500	19.9750	20.0200	+0.150%	24,670	+1.124%
2026-07-15	20.0000	20.0000	19.9100	19.9900	-0.050%	7,013	+1.276%
2026-07-14	20.0000	20.0000	19.9265	20.0000	0.000%	2,091	+1.225%
2026-07-13	19.9800	20.0000	19.9500	20.0000	0.000%	12,593	+1.225%
2026-07-10	19.9000	20.0000	19.8100	20.0000	+0.200%	9,924	+1.225%
2026-07-09	19.9100	20.0100	19.8542	19.9600	+0.302%	8,082	+1.428%
2026-07-08	20.0000	20.0000	19.8100	19.9000	-0.699%	10,781	+1.734%
2026-07-07	20.0000	20.0500	19.9500	20.0400	+0.250%	34,060	+1.023%
2026-07-06	19.9300	20.1200	19.9300	19.9900	+0.402%	19,049	+1.276%
2026-07-02	19.9300	19.9400	19.8600	19.9100	+0.252%	20,725	+1.683%
2026-07-01	19.7400	19.8903	19.7400	19.8600	+1.069%	16,919	+1.939%
2026-06-30	20.0500	20.0500	19.6000	19.6500	-3.276%	45,244	+3.028%
2026-06-29	20.2200	20.3155	20.2200	20.3155	+0.597%	7,204	-0.347%
2026-06-26	20.2700	20.3600	20.1900	20.1950	-0.468%	13,269	+0.248%
2026-06-25	20.1500	20.2900	20.1200	20.2900	+0.501%	29,212	-0.222%
2026-06-24	20.2401	20.3000	20.1882	20.1889	-0.498%	12,506	+0.278%
2026-06-23	20.2000	20.3547	20.2000	20.2900	+0.570%	4,445	-0.222%
2026-06-22	20.2700	20.2750	20.1500	20.1750	-0.444%	11,870	+0.347%
2026-06-18	20.3050	20.3050	20.2650	20.2650	-0.172%	2,704	-0.099%
2026-06-17	20.4002	20.4002	20.2700	20.3000	-0.295%	44,934	-0.271%
2026-06-16	20.3950	20.4400	20.3600	20.3600	-0.049%	29,926	-0.565%
2026-06-15	20.3500	20.4200	20.3050	20.3700	+0.742%	15,028	-0.614%
2026-06-12	20.3700	20.3700	20.2000	20.2200	-0.639%	7,493	+0.124%
2026-06-11	20.3300	20.3800	20.3300	20.3500	+0.098%	28,787	-0.516%
2026-06-10	20.3000	20.3300	20.2350	20.3300	-0.098%	4,434	-0.418%
2026-06-09	20.2572	20.3500	20.1200	20.3500	+0.197%	8,104	-0.516%
2026-06-08	20.2391	20.3500	20.2100	20.3100	+0.635%	11,502	-0.320%
2026-06-05	20.2262	20.2400	20.1050	20.1819	-0.188%	4,196	+0.313%
2026-06-04	20.2400	20.2400	20.1900	20.2200	-0.049%	3,952	+0.124%
2026-06-03	20.3700	20.3700	20.1000	20.2300	-0.049%	31,933	+0.074%
2026-06-02	20.2800	20.3400	20.1500	20.2400	+0.198%	26,924	+0.025%
2026-06-01	19.6500	20.3200	19.6500	20.2000	+2.956%	110,554	+0.223%
2026-05-29	19.7250	19.8100	19.6200	19.6200	-0.720%	25,746	+3.186%
2026-05-28	19.7600	19.8200	19.6200	19.7622	+0.418%	85,735	+2.443%
2026-05-27	19.8400	19.9000	19.6800	19.6800	-0.051%	42,434	+2.871%
2026-05-26	19.8600	20.6000	19.6800	19.6900	-0.556%	102,916	+2.819%
2026-05-22	19.9000	19.9000	19.7500	19.8000	+0.126%	32,462	+2.247%
2026-05-21	19.9000	20.0000	19.7000	19.7750	-0.628%	121,422	+2.377%
2026-05-20	19.9300	19.9700	19.7800	19.9000	0.000%	30,884	+1.734%
2026-05-19	19.9900	20.0000	19.8800	19.9000	+0.126%	31,556	+1.734%
2026-05-18	20.1200	20.2300	19.8750	19.8750	-0.575%	22,456	+1.862%
2026-05-15	20.0000	20.4000	19.9900	19.9900	-0.050%	12,724	+1.276%
2026-05-14	20.2000	20.2500	19.9500	20.0000	-0.745%	26,408	+1.225%
2026-05-13	20.2200	20.4999	20.0999	20.1501	-0.296%	37,422	+0.471%
2026-05-12	20.3400	20.3400	20.1000	20.2100	-0.541%	4,347	+0.173%
2026-05-11	20.5000	20.5000	20.1900	20.3200	-0.587%	12,501	-0.369%
2026-05-08	20.6000	20.6000	20.3000	20.4400	-0.777%	11,667	-0.954%
2026-05-07	20.6600	20.7800	20.5500	20.6000	-0.866%	16,711	-1.723%
2026-05-06	20.5000	20.7800	20.5000	20.7800	+0.142%	2,687	-2.575%
2026-05-05	20.5900	20.7600	20.5000	20.7505	+1.025%	10,442	-2.436%
2026-05-04	20.4000	20.5541	20.3300	20.5400	+1.008%	7,533	-1.436%
2026-05-01	20.3500	20.4000	20.3300	20.3350	-0.073%	6,949	-0.443%
2026-04-30	20.2550	20.3500	20.2100	20.3499	+0.493%	8,714	-0.515%
2026-04-29	20.2500	20.3000	20.2100	20.2501	+0.099%	4,141	-0.025%
2026-04-28	20.2500	20.2600	20.2000	20.2300	-0.099%	9,791	+0.074%
2026-04-27	20.0100	20.3200	20.0100	20.2500	+1.301%	54,315	-0.025%
2026-04-24	19.9900	19.9900	19.9900	19.9900	+0.655%	1,717	+1.276%
2026-04-23	19.8100	19.9650	19.8100	19.8600	-0.849%	3,921	+1.939%
2026-04-22	20.0000	20.0300	20.0000	20.0300	+0.401%	1,360	+1.073%
2026-04-21	20.1400	20.1700	19.9500	19.9500	-0.250%	12,874	+1.479%
2026-04-20	20.1000	20.2000	20.0000	20.0000	-0.941%	3,763	+1.225%
2026-04-17	19.9700	20.2000	19.9700	20.1900	+0.448%	6,935	+0.272%
2026-04-16	20.1000	20.1249	20.1000	20.1000	+0.450%	2,778	+0.721%
2026-04-15	20.0200	20.1600	20.0000	20.0100	-0.050%	14,001	+1.174%
2026-04-14	19.9500	20.0200	19.9500	20.0200	+0.907%	6,183	+1.124%
2026-04-13	19.7100	19.8400	19.7100	19.8400	-0.050%	2,029	+2.041%
2026-04-10	19.8800	19.8800	19.7000	19.8500	+0.455%	47,005	+1.990%
2026-04-09	19.8000	19.8000	19.7000	19.7600	-0.453%	7,058	+2.454%
2026-04-08	19.7350	19.8500	19.7350	19.8500	-0.251%	3,470	+1.990%
2026-04-07	19.8000	19.9500	19.8000	19.9000	+1.015%	4,647	+1.734%
2026-04-06	19.7700	19.7920	19.7000	19.7000	-0.253%	7,066	+2.766%
2026-04-02	20.0500	20.1250	19.6200	19.7500	-1.594%	42,304	+2.506%
2026-04-01	19.9850	20.0699	19.9000	20.0699	+0.350%	1,916	+0.872%
2026-03-31	20.0100	20.0500	19.8500	20.0000	-1.478%	4,607	+1.225%
2026-03-30	20.2663	20.3100	20.0200	20.3000	+1.449%	4,892	-0.271%
2026-03-27	20.0000	20.2799	20.0000	20.0100	-0.596%	2,498	+1.174%
2026-03-26	20.3000	20.3000	20.1300	20.1300	-0.740%	2,231	+0.571%
2026-03-25	20.2449	20.2800	20.1900	20.2800	+0.149%	2,552	-0.173%
2026-03-24	20.1000	20.2554	20.0000	20.2499	+0.496%	3,772	-0.024%
2026-03-23	20.1750	20.1750	20.0500	20.1500	+1.256%	3,958	+0.471%
2026-03-20	20.2400	20.2700	19.9000	19.9000	-1.534%	8,289	+1.734%
2026-03-19	20.3500	20.3500	20.2000	20.2100	-0.321%	1,586	+0.173%
2026-03-18	20.2750	20.2750	20.2750	20.2750	-0.148%	361	-0.148%
2026-03-17	20.2200	20.3050	20.0815	20.3050	+0.719%	3,122	-0.295%
2026-03-16	20.2500	20.2500	20.1000	20.1600	-0.198%	6,283	+0.422%
2026-03-13	20.2000	20.2000	20.2000	20.2000	-0.493%	485	+0.223%
2026-03-12	20.3100	20.3200	20.2500	20.3000	-0.246%	4,159	-0.271%
2026-03-11	20.2600	20.3600	20.2500	20.3500	0.000%	2,803	-0.516%
2026-03-10	20.2500	20.4500	20.2500	20.3500	+0.742%	1,020	-0.516%
2026-03-09	20.2001	20.3088	20.2001	20.2001	-0.590%	1,827	+0.222%
2026-03-06	20.3300	20.4704	20.3200	20.3200	-0.245%	4,595	-0.369%
2026-03-05	20.4250	20.4250	20.3700	20.3700	+0.098%	699	-0.614%
2026-03-04	20.4000	20.4869	20.2001	20.3500	+0.792%	6,606	-0.516%
2026-03-03	20.1100	20.1900	20.0600	20.1900	-0.050%	20,134	+0.272%
2026-03-02	20.1700	20.3716	20.1300	20.2000	+0.198%	36,563	+0.223%
2026-02-27	20.2500	20.2500	20.1200	20.1600	-0.690%	37,858	+0.422%
2026-02-26	20.3100	20.3200	20.2700	20.3000	-0.049%	15,996	-0.271%
2026-02-25	20.4000	20.4000	20.3100	20.3100	+0.049%	1,532	-0.320%
2026-02-24	20.2900	20.3099	20.2900	20.3000	-0.344%	1,181	-0.271%
2026-02-23	20.4800	20.5000	20.1000	20.3700	-0.312%	19,232	-0.614%
2026-02-20	20.2800	20.4337	20.2800	20.4337	-0.054%	1,610	-0.923%
2026-02-19	20.4448	20.4448	20.4448	20.4448	+0.713%	250	-0.977%
2026-02-18	20.3050	20.4500	20.3000	20.3000	-0.246%	4,109	-0.271%
2026-02-17	20.3500	20.3500	20.2150	20.3500	+0.222%	5,898	-0.516%
2026-02-13	20.3400	20.3494	20.2700	20.3050	+0.013%	1,231	-0.295%
2026-02-12	20.2200	20.3023	20.2200	20.3023	+0.407%	3,136	-0.282%
2026-02-11	20.3500	20.3747	20.2000	20.2200	-0.639%	8,369	+0.124%
2026-02-10	20.4000	20.5000	20.3000	20.3500	+0.246%	8,163	-0.516%
2026-02-09	20.4400	20.4400	20.3000	20.3000	-0.685%	3,485	-0.271%
2026-02-06	20.3500	20.4600	20.3500	20.4400	+0.442%	5,770	-0.954%
2026-02-05	20.3400	20.6400	20.2500	20.3500	+0.842%	2,951	-0.516%
2026-02-04	20.3700	20.5100	20.1000	20.1800	-0.099%	17,760	+0.322%
2026-02-03	20.4200	20.4950	20.1800	20.2000	-0.737%	11,321	+0.223%
2026-02-02	20.5700	20.6200	20.3400	20.3500	-0.732%	9,842	-0.516%
2026-01-30	20.5663	20.5663	20.5000	20.5000	-0.195%	554	-1.244%
2026-01-29	20.7000	20.7999	20.3701	20.5400	-0.533%	26,498	-1.436%
2026-01-28	20.5100	20.7000	20.5100	20.6500	-0.817%	13,007	-1.961%
2026-01-27	20.6750	20.8440	20.6750	20.8200	+0.872%	11,851	-2.762%
2026-01-26	20.5000	20.6899	20.5000	20.6400	+0.683%	54,895	-1.914%
2026-01-23	20.4500	20.5100	20.3700	20.5000	+0.294%	14,481	-1.244%
2026-01-22	20.4900	20.5100	20.3481	20.4400	-0.729%	9,677	-0.954%
2026-01-21	20.4500	20.6000	20.3500	20.5900	+0.439%	10,581	-1.676%
2026-01-20	20.8900	20.8900	20.3550	20.5000	-2.241%	44,455	-1.244%
2026-01-16	20.9000	21.0300	20.8500	20.9700	+0.624%	20,293	-3.457%
2026-01-15	20.4900	20.9000	20.4900	20.8400	+1.748%	21,594	-2.855%
2026-01-14	20.4000	20.5500	20.3000	20.4820	+0.599%	34,859	-1.157%
2026-01-13	20.1500	20.3600	20.0500	20.3600	+0.792%	48,098	-0.565%
2026-01-12	20.3300	20.3400	20.1366	20.2000	-0.688%	1,699	+0.223%
2026-01-09	19.9300	20.3413	19.8150	20.3400	+2.572%	15,068	-0.467%
2026-01-08	19.7600	19.9000	19.7400	19.8300	+0.507%	23,853	+2.093%
2026-01-07	19.7300	19.7357	19.6750	19.7300	+0.254%	7,681	+2.610%
2026-01-06	19.7699	19.7699	19.6800	19.6800	+0.102%	8,178	+2.871%
2026-01-05	19.7400	19.8115	19.6600	19.6600	-0.203%	16,018	+2.976%
2026-01-02	19.7000	19.7800	19.6400	19.7000	+0.051%	22,432	+2.766%
2025-12-31	19.8500	19.9500	19.5800	19.6900	-2.645%	21,880	+2.819%
2025-12-30	20.2200	20.2400	20.2200	20.2250	+0.468%	4,212	+0.099%
2025-12-29	20.1600	20.2660	20.1200	20.1308	-0.539%	8,569	+0.567%
2025-12-26	20.2000	20.2899	20.1800	20.2399	+0.098%	5,372	+0.025%
2025-12-24	20.1700	20.3000	20.1700	20.2200	+0.149%	26,513	+0.124%
2025-12-23	20.2000	20.2100	20.1800	20.1900	-0.099%	11,277	+0.272%
2025-12-22	20.2000	20.2730	20.1700	20.2100	+0.198%	11,603	+0.173%
2025-12-19	20.1800	20.2500	20.1600	20.1700	-0.149%	12,834	+0.372%
2025-12-18	20.1400	20.3200	20.1400	20.2000	+0.198%	34,374	+0.223%
2025-12-17	20.2700	20.3200	20.1500	20.1600	+0.099%	26,280	+0.422%
2025-12-16	20.2900	20.3244	20.1400	20.1400	-0.297%	28,233	+0.521%
2025-12-15	19.8400	20.3300	19.7250	20.2000	+2.278%	70,974	+0.223%
2025-12-12	19.6200	19.8190	19.6200	19.7500	+0.302%	17,983	+2.506%
2025-12-11	19.8100	19.9000	19.6601	19.6906	-0.048%	100,892	+2.816%
2025-12-10	19.8200	19.9700	19.6600	19.7000	0.000%	27,672	+2.766%
2025-12-09	19.6928	19.7600	19.6928	19.7000	0.000%	8,114	+2.766%
2025-12-08	19.7100	19.7100	19.6280	19.7000	-0.253%	9,537	+2.766%
2025-12-05	19.7800	19.8750	19.7500	19.7500	-0.253%	3,272	+2.506%
2025-12-04	19.9000	20.0396	19.8000	19.8000	-0.503%	24,719	+2.247%
2025-12-03	19.9500	20.0500	19.9000	19.9000	-0.151%	7,005	+1.734%
2025-12-02	19.9600	20.1791	19.9150	19.9300	-1.169%	5,536	+1.581%
2025-12-01	20.0000	20.1900	20.0000	20.1658	-0.120%	4,164	+0.393%
2025-11-28	20.2400	20.2400	20.1900	20.1900	+1.240%	419	+0.272%
2025-11-26	19.9427	19.9427	19.9427	19.9427	+0.189%	294	+1.516%
2025-11-25	19.8838	19.9600	19.8838	19.9050	+0.378%	1,726	+1.708%
2025-11-24	19.8300	19.9600	19.5366	19.8300	+0.903%	17,830	+2.093%
2025-11-21	19.4600	19.6526	19.3989	19.6526	+1.407%	1,906	+3.014%
2025-11-20	19.4568	19.4600	19.3800	19.3800	-0.615%	5,948	+4.463%
2025-11-19	19.6600	19.6600	19.4388	19.5000	-0.536%	3,402	+3.821%
2025-11-18	19.5700	19.7050	19.4600	19.6050	-0.381%	29,090	+3.264%
2025-11-17	19.7000	19.7501	19.6500	19.6800	+0.153%	16,932	+2.871%
2025-11-14	19.8000	19.8000	19.5500	19.6500	-1.057%	6,500	+3.028%
2025-11-13	19.8000	19.8750	19.8000	19.8600	-0.075%	2,176	+1.939%
2025-11-12	19.8300	20.0150	19.7500	19.8750	+0.126%	3,827	+1.862%
2025-11-11	20.0900	20.1000	19.5200	19.8500	-0.750%	16,264	+1.990%
2025-11-10	20.0000	20.0100	19.9100	20.0000	+0.108%	10,405	+1.225%
2025-11-07	19.8500	20.0000	19.7200	19.9784	+0.344%	17,224	+1.334%
2025-11-06	20.0100	20.0100	19.8700	19.9100	-0.300%	1,746	+1.683%
2025-11-05	19.9900	20.0569	19.9700	19.9700	+0.251%	2,941	+1.377%
2025-11-04	20.1000	20.1000	19.9200	19.9200	-0.797%	8,233	+1.632%
2025-11-03	20.4135	20.4135	19.9352	20.0800	-0.100%	8,391	+0.822%
2025-10-31	20.2600	20.3700	20.0000	20.1000	-1.471%	15,075	+0.721%
2025-10-30	20.4800	20.4800	20.4000	20.4000	-0.147%	1,548	-0.760%
2025-10-29	20.5218	20.5300	20.4300	20.4300	-0.625%	3,442	-0.906%
2025-10-28	20.7000	20.7000	20.5585	20.5585	-0.684%	5,029	-1.525%
2025-10-27	20.7258	20.7258	20.6300	20.7000	+0.097%	3,389	-2.198%
2025-10-24	20.6200	20.7000	20.6200	20.6800	-0.433%	3,885	-2.103%
2025-10-23	20.7500	20.8100	20.4800	20.7700	-0.527%	6,584	-2.528%
2025-10-22	20.8500	20.9000	20.8500	20.8800	+0.240%	862	-3.041%
2025-10-21	21.0120	21.1000	20.8000	20.8300	-0.573%	15,180	-2.808%
2025-10-20	20.9504	21.0500	20.8550	20.9500	0.000%	9,521	-3.365%
2025-10-17	20.9460	20.9507	20.9337	20.9500	-0.238%	1,449	-3.365%
2025-10-16	20.9701	21.0000	20.9700	21.0000	+0.719%	519	-3.595%
2025-10-15	21.0900	21.0999	20.7500	20.8500	-0.406%	5,231	-2.902%
2025-10-14	21.0000	21.0549	20.9350	20.9350	-0.688%	6,879	-3.296%
2025-10-13	21.0700	21.0800	21.0700	21.0800	-0.095%	373	-3.961%
2025-10-10	21.0435	21.2076	20.9100	21.1000	+0.095%	11,323	-4.052%
2025-10-09	21.2600	21.3084	20.9900	21.0800	-0.189%	4,185	-3.961%
2025-10-08	20.9258	21.1200	20.9247	21.1200	-0.377%	1,318	-4.143%
2025-10-07	20.9200	21.2000	20.9100	21.2000	+1.384%	7,368	-4.505%
2025-10-06	21.2401	21.3090	20.9105	20.9105	-0.992%	12,486	-3.183%
2025-10-03	21.3200	21.3200	20.9001	21.1200	-0.845%	1,428	-4.143%
2025-10-02	21.2700	21.3100	21.2001	21.3000	+2.552%	1,907	-4.953%
2025-10-01	21.2342	21.2342	20.7700	20.7700	-1.377%	2,807	-2.528%
2025-09-30	21.0200	21.0600	21.0200	21.0600	-1.910%	361	-3.870%
2025-09-29	21.5377	21.5377	21.4700	21.4700	+0.467%	969	-5.706%
2025-09-26	21.3701	21.3701	21.3701	21.3701	+0.000%	122	-5.265%
2025-09-25	21.4100	21.4100	21.3700	21.3700	-0.233%	3,129	-5.264%
2025-09-24	21.5900	21.5900	21.2500	21.4200	-0.787%	2,954	-5.486%
2025-09-23	21.5273	21.6145	21.5273	21.5900	-0.369%	712	-6.230%
2025-09-22	21.2329	21.6700	21.2329	21.6700	+0.791%	1,021	-6.576%
2025-09-19	21.6500	21.6500	21.5000	21.5000	-0.405%	1,228	-5.837%
2025-09-18	21.5500	21.5900	21.5500	21.5875	+0.407%	853	-6.219%
2025-09-17	21.4090	21.5000	21.4090	21.5000	+0.703%	1,575	-5.837%
2025-09-16	21.3500	21.3500	21.3500	21.3500	+0.565%	246	-5.176%
2025-09-15	21.3850	21.3850	21.2300	21.2300	-0.188%	5,391	-4.640%
2025-09-12	21.2200	21.3300	21.2200	21.2700	-0.714%	3,896	-4.819%
2025-09-11	21.4750	21.4900	21.4230	21.4230	+0.154%	1,236	-5.499%
2025-09-10	21.3900	21.3900	21.3900	21.3900	+0.611%	270	-5.353%
2025-09-09	21.3300	21.3300	21.2300	21.2600	+0.902%	10,377	-4.774%
2025-09-08	21.2000	21.2000	21.0300	21.0700	+0.047%	3,042	-3.916%
2025-09-05	20.8900	21.0800	20.8900	21.0600	-0.068%	2,339	-3.870%
2025-09-04	21.1100	21.1100	21.0100	21.0743	+0.115%	4,458	-3.935%
2025-09-03	21.0200	21.0500	21.0200	21.0500	-0.941%	1,394	-3.824%
2025-09-02	21.0200	21.2500	21.0001	21.2500	+0.616%	2,606	-4.729%
2025-08-29	21.2400	21.2400	21.1200	21.1200	+0.095%	842	-4.143%
2025-08-28	21.2600	21.3700	21.1000	21.1000	-0.730%	5,448	-4.052%
2025-08-27	21.2740	21.2740	21.2551	21.2551	+0.064%	686	-4.752%
2025-08-26	21.2415	21.2415	21.2415	21.2415	+0.196%	247	-4.691%
2025-08-25	21.3000	21.3000	21.2000	21.2000	-0.469%	2,819	-4.505%
2025-08-22	21.2700	21.3000	21.1936	21.3000	+0.472%	3,012	-4.953%
2025-08-21	21.1300	21.2000	21.1300	21.2000	+0.379%	728	-4.505%
2025-08-20	21.2000	21.2000	21.1190	21.1200	-0.377%	4,973	-4.143%
2025-08-19	21.2000	21.2000	21.1442	21.2000	+0.498%	2,282	-4.505%
2025-08-18	21.2000	21.2000	21.0950	21.0950	+0.024%	1,428	-4.029%
2025-08-15	21.1107	21.1500	21.0200	21.0900	+0.132%	1,678	-4.007%
2025-08-14	21.1800	21.1800	20.9700	21.0623	-0.556%	2,751	-3.880%
2025-08-13	21.1000	21.2000	21.1000	21.1800	+0.379%	19,451	-4.415%
2025-08-12	22.0000	22.0000	21.0298	21.1000	-0.236%	6,487	-4.052%
2025-08-11	21.0400	21.2098	21.0400	21.1500	+1.003%	18,401	-4.279%
2025-08-08	20.8900	21.0000	20.8900	20.9400	+0.432%	8,836	-3.319%
2025-08-07	20.8500	20.8643	20.7300	20.8500	+0.240%	5,096	-2.902%
2025-08-06	20.6720	20.8450	20.6485	20.8000	+0.873%	3,046	-2.668%
2025-08-05	20.6999	20.7000	20.5800	20.6200	+0.585%	1,917	-1.819%
2025-08-04	20.4000	20.5000	20.4000	20.5000	+1.235%	7,771	-1.244%
2025-07-31	20.4300	20.6000	20.2500	20.2500	-0.735%	12,752	-0.025%
2025-07-30	20.4600	20.4600	20.4000	20.4000	-0.488%	4,730	-0.760%
2025-07-29	20.5000	20.5000	20.4600	20.5000	+0.002%	8,708	-1.244%
2025-07-28	20.5000	20.5000	20.4817	20.4995	+0.144%	1,680	-1.241%
2025-07-25	20.6000	20.6000	20.4700	20.4700	+0.264%	19,633	-1.099%
2025-07-24	20.5433	20.6000	20.4160	20.4160	-0.603%	6,413	-0.838%
2025-07-23	20.4200	20.5399	20.4000	20.5399	-0.049%	5,719	-1.436%
2025-07-22	20.6000	20.6000	20.5000	20.5500	-0.749%	860	-1.484%
2025-07-21	20.8600	20.8600	20.7050	20.7050	-0.886%	318	-2.222%
2025-07-18	21.0400	21.0400	20.5300	20.8900	-0.760%	14,560	-3.088%
2025-07-17	21.0000	21.2000	21.0000	21.0500	-0.213%	26,237	-3.824%
2025-07-16	21.0137	21.0950	20.9500	21.0950	+0.223%	11,890	-4.029%
2025-07-15	20.7700	21.1259	20.7400	21.0480	+1.290%	7,803	-3.815%
2025-07-14	20.6600	20.7800	20.6600	20.7800	+0.630%	4,097	-2.575%
2025-07-11	20.6860	20.6860	20.6122	20.6500	+1.224%	2,228	-1.961%
2025-07-10	20.4004	20.4004	20.4004	20.4004	+0.051%	263	-0.762%
2025-07-09	20.3901	20.3901	20.3901	20.3901	+0.197%	747	-0.712%
2025-07-08	20.3100	20.3701	20.2500	20.3500	+0.345%	5,268	-0.516%
2025-07-07	20.2000	20.3000	20.2000	20.2800	-0.539%	11,497	-0.173%
2025-07-03	20.1100	20.6300	20.1000	20.3900	+1.266%	16,583	-0.711%
2025-07-02	20.2500	20.2500	20.1000	20.1350	-0.470%	3,377	+0.546%
2025-07-01	19.9500	20.3365	19.8500	20.2300	+2.172%	3,755	+0.074%
2025-06-30	20.3500	20.9300	19.8000	19.8000	-3.415%	22,062	+2.247%
2025-06-27	20.5300	20.5800	20.5000	20.5000	-0.146%	2,430	-1.244%
2025-06-26	20.5300	20.5300	20.5300	20.5300	+0.929%	290	-1.388%
2025-06-25	20.3455	20.3500	20.3410	20.3410	+0.103%	479	-0.472%
2025-06-24	20.4000	20.4000	20.3200	20.3200	+0.346%	1,267	-0.369%
2025-06-23	20.4700	20.4700	20.2500	20.2500	-0.246%	6,548	-0.025%
2025-06-20	20.8900	20.8900	20.3000	20.3000	-2.169%	3,621	-0.271%
2025-06-18	20.3383	20.7500	20.3383	20.7500	+0.875%	3,837	-2.434%
2025-06-17	20.5409	20.6000	20.5100	20.5700	+0.098%	3,069	-1.580%
2025-06-16	20.5000	20.5499	20.3700	20.5499	+0.923%	3,041	-1.484%
2025-06-13	20.3620	20.3620	20.3620	20.3620	-0.039%	496	-0.575%
2025-06-12	20.3900	20.4690	20.3600	20.3700	-0.099%	3,131	-0.614%
2025-06-11	20.4000	20.4000	20.3901	20.3901	+0.454%	798	-0.712%
2025-06-10	20.2980	20.2980	20.2980	20.2980	-0.010%	468	-0.261%
2025-06-09	20.3300	20.3600	20.3000	20.3000	+0.396%	2,629	-0.271%
2025-06-06	20.2300	20.3300	20.2200	20.2200	-1.125%	1,965	+0.124%
2025-06-05	20.5289	20.5289	20.3100	20.4500	+0.738%	2,245	-1.002%
2025-06-04	20.3000	20.3001	20.3000	20.3001	+0.795%	916	-0.271%
2025-06-03	20.1430	20.1430	20.1000	20.1400	-0.396%	3,418	+0.521%
2025-06-02	20.1200	20.2200	20.1200	20.2200	+0.647%	905	+0.124%
2025-05-30	20.1900	20.1900	20.0900	20.0900	-0.397%	3,129	+0.772%
2025-05-29	19.9400	20.2700	19.9400	20.1700	+0.348%	2,380	+0.372%
2025-05-28	20.3500	20.3500	19.8000	20.1000	-0.446%	8,632	+0.721%
2025-05-27	20.1900	20.3400	20.1900	20.1900	+0.348%	2,594	+0.272%
2025-05-23	20.1200	20.1200	20.1200	20.1200	+0.100%	560	+0.621%
2025-05-22	20.0800	20.4600	20.0800	20.1000	+0.050%	2,597	+0.721%
2025-05-21	20.5900	20.6700	20.0900	20.0900	-3.041%	1,512	+0.772%
2025-05-20	20.9870	20.9870	20.5800	20.7200	+0.534%	1,575	-2.292%
2025-05-19	20.7000	20.7000	20.4400	20.6100	-0.723%	1,126	-1.771%
2025-05-16	20.7900	20.7900	20.4900	20.7600	+1.915%	1,915	-2.481%
2025-05-15	20.4200	20.6000	20.2922	20.3700	-1.924%	2,361	-0.614%
2025-05-14	20.2700	20.7697	20.2700	20.7697	+0.337%	1,943	-2.526%
2025-05-13	20.7600	20.9500	20.6000	20.7000	-0.381%	3,726	-2.198%
2025-05-12	20.1700	20.7791	20.1700	20.7791	+3.456%	5,610	-2.570%
2025-05-09	19.9800	20.2500	19.9800	20.0850	+0.175%	8,179	+0.797%
2025-05-08	20.5300	20.5300	19.9600	20.0500	-1.280%	15,612	+0.973%
2025-05-07	20.3900	20.4300	20.3000	20.3100	-0.197%	8,072	-0.320%
2025-05-06	20.3000	20.4000	20.3000	20.3500	+0.246%	4,495	-0.516%
2025-05-05	20.1500	20.8650	20.1500	20.3000	+2.270%	30,974	-0.271%
2025-05-02	19.7773	19.8500	19.3412	19.8495	+0.606%	10,055	+1.992%
2025-05-01	19.8273	19.8273	19.6500	19.7300	0.000%	1,879	+2.610%
2025-04-30	19.6500	19.7400	19.6500	19.7300	+0.560%	3,607	+2.610%
2025-04-29	19.7000	19.7100	19.6200	19.6201	-0.431%	3,459	+3.185%
2025-04-28	19.7050	19.7050	19.7050	19.7050	+0.038%	228	+2.740%
2025-04-25	19.6975	19.6975	19.6975	19.6975	+1.254%	251	+2.780%
2025-04-24	19.4800	19.5000	19.4536	19.4536	-1.650%	1,395	+4.068%
2025-04-23	19.6700	19.8800	19.6700	19.7800	+0.662%	5,681	+2.351%
2025-04-22	19.4000	19.6500	19.4000	19.6500	+1.289%	2,444	+3.028%
2025-04-21	19.3000	19.4000	19.3000	19.4000	-0.308%	6,138	+4.356%
2025-04-17	19.3800	19.4599	19.3800	19.4599	+1.090%	1,435	+4.034%
2025-04-16	19.3000	19.3000	19.1800	19.2500	+0.627%	16,843	+5.169%
2025-04-15	18.9200	19.2444	18.6200	19.1300	-0.497%	9,592	+5.829%
2025-04-14	18.6232	19.2255	18.6232	19.2255	+3.363%	4,553	+5.303%
2025-04-11	18.6200	18.6200	18.1847	18.6000	0.000%	12,590	+8.844%
2025-04-10	19.4800	19.4800	18.5100	18.6000	-4.074%	6,870	+8.844%
2025-04-09	18.7200	19.3900	18.7200	19.3900	+3.358%	8,143	+4.409%
2025-04-08	19.0000	19.1467	18.7600	18.7600	-0.372%	9,258	+7.916%
2025-04-07	19.0700	19.0700	18.7300	18.8300	-2.385%	4,571	+7.515%
2025-04-04	19.5700	19.5700	19.0300	19.2900	-1.582%	4,167	+4.951%
2025-04-03	19.6000	19.8500	19.4400	19.6000	-1.259%	7,076	+3.291%
2025-04-02	19.9600	20.0400	19.7100	19.8500	-0.151%	8,543	+1.990%
2025-04-01	19.8000	20.0400	19.7500	19.8800	+0.965%	51,984	+1.836%
2025-03-31	20.5000	20.5100	19.5900	19.6900	-5.291%	34,660	+2.819%
2025-03-28	20.8000	20.8000	20.7900	20.7900	-0.574%	667	-2.621%
2025-03-27	21.0000	21.0000	20.8501	20.9100	-0.429%	8,253	-3.180%
2025-03-26	21.0000	21.0000	20.9000	21.0000	-0.238%	10,472	-3.595%
2025-03-25	21.2500	21.2500	21.0400	21.0500	-0.941%	887	-3.824%
2025-03-24	21.6400	21.7400	21.2500	21.2500	-1.660%	1,320	-4.729%
2025-03-21	21.6086	21.6086	21.6086	21.6086	-0.006%	243	-6.310%
2025-03-20	20.8440	21.6400	20.8440	21.6100	+0.046%	852	-6.317%
2025-03-19	21.4900	21.6000	21.3600	21.6000	+1.838%	6,983	-6.273%
2025-03-18	21.2000	21.3100	21.1400	21.2101	+0.379%	1,799	-4.550%
2025-03-17	21.2500	21.2500	21.1300	21.1300	-0.565%	688	-4.188%
2025-03-14	21.4500	21.4500	21.2500	21.2500	-1.802%	1,898	-4.729%
2025-03-13	21.7100	21.7100	21.6400	21.6400	+1.263%	1,474	-6.446%
2025-03-12	21.3700	21.3700	21.3700	21.3700	-1.972%	405	-5.264%
2025-03-11	21.1701	21.7999	21.1701	21.7999	+1.019%	2,285	-7.133%
2025-03-10	21.6000	21.8999	21.5800	21.5800	-1.461%	5,872	-6.186%
2025-03-07	21.5012	21.9000	21.2100	21.9000	+1.955%	21,415	-7.557%
2025-03-06	21.5150	21.6699	21.1700	21.4800	+1.082%	10,164	-5.750%
2025-03-05	21.1500	21.4699	21.1100	21.2500	+0.663%	6,294	-4.729%
2025-03-04	20.9500	21.3700	20.7001	21.1100	+0.620%	6,131	-4.098%
2025-03-03	21.1000	21.1200	20.9318	20.9800	+1.353%	3,986	-3.503%
2025-02-28	20.5300	20.7000	20.5300	20.7000	+0.145%	6,969	-2.198%
2025-02-27	20.6000	20.7100	20.3100	20.6700	+0.731%	17,394	-2.056%
2025-02-26	20.5200	21.2200	20.4000	20.5200	-0.533%	53,054	-1.340%
2025-02-25	20.6000	20.6300	20.5500	20.6300	+0.389%	2,410	-1.866%
2025-02-24	20.6000	20.9744	20.5500	20.5500	-0.243%	2,255	-1.484%
2025-02-21	20.6000	20.6650	20.6000	20.6000	+0.146%	1,700	-1.723%
2025-02-20	20.6300	20.6301	20.5500	20.5700	+0.097%	3,251	-1.580%
2025-02-19	20.8000	20.8000	20.5500	20.5500	-1.675%	5,264	-1.484%
2025-02-18	21.0300	21.1650	20.8500	20.9000	+0.626%	4,813	-3.134%
2025-02-14	20.8000	20.8000	20.7700	20.7700	-0.622%	969	-2.528%
2025-02-13	20.9300	20.9300	20.9000	20.9000	+0.240%	1,209	-3.134%
2025-02-12	20.8100	21.0500	20.8000	20.8500	-0.239%	2,848	-2.902%
2025-02-11	20.9900	21.2500	20.9000	20.9000	-0.334%	3,183	-3.134%
2025-02-10	20.9800	21.2300	20.9500	20.9700	+0.143%	2,418	-3.457%