CLDT/PA
Chatham Lodging Trust 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.66USD+0.306%(+0.06)1,469
After-hoursOct 2, 2026 4:10:30 PM EDT
19.66USD0.000%(0.00)
CLDT/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.70 | 19.70 | 19.60 | 19.66 | +0.306% | 1,469 | 0.000% |
| 2026-10-01 | 19.60 | 19.70 | 19.55 | 19.60 | -1.010% | 5,492 | +0.306% |
| 2026-09-30 | 19.57 | 19.85 | 19.45 | 19.80 | -0.482% | 22,057 | -0.707% |
| 2026-09-29 | 19.50 | 20.14 | 19.50 | 19.90 | +2.556% | 12,335 | -1.186% |
| 2026-09-28 | 19.68 | 19.68 | 19.30 | 19.40 | -1.410% | 15,324 | +1.340% |
| 2026-09-25 | 19.87 | 19.95 | 19.63 | 19.68 | -0.969% | 26,562 | -0.088% |
| 2026-09-24 | 20.20 | 20.20 | 19.77 | 19.87 | -1.046% | 31,914 | -1.057% |
| 2026-09-23 | 20.11 | 20.11 | 20.08 | 20.08 | -0.255% | 4,254 | -2.092% |
| 2026-09-22 | 20.20 | 20.23 | 20.08 | 20.13 | -0.531% | 14,800 | -2.342% |
| 2026-09-21 | 20.20 | 20.25 | 20.16 | 20.24 | +0.586% | 1,127 | -2.861% |
| 2026-09-18 | 20.23 | 20.27 | 20.00 | 20.12 | -0.319% | 8,819 | -2.291% |
| 2026-09-17 | 20.25 | 20.25 | 20.15 | 20.19 | +0.027% | 8,259 | -2.603% |
| 2026-09-16 | 20.18 | 20.30 | 20.18 | 20.18 | -0.123% | 3,663 | -2.577% |
| 2026-09-15 | 20.22 | 20.29 | 20.20 | 20.20 | +0.024% | 5,805 | -2.697% |
| 2026-09-14 | 20.38 | 20.38 | 20.10 | 20.20 | +0.498% | 10,620 | -2.673% |
| 2026-09-11 | 20.10 | 20.16 | 20.10 | 20.10 | +0.000% | 1,869 | -2.189% |
| 2026-09-10 | 20.05 | 20.39 | 20.01 | 20.10 | -0.100% | 10,597 | -2.189% |
| 2026-09-09 | 20.23 | 20.33 | 20.10 | 20.12 | -0.642% | 11,691 | -2.286% |
| 2026-09-08 | 20.38 | 20.38 | 20.08 | 20.25 | +0.596% | 18,151 | -2.914% |
| 2026-09-04 | 20.31 | 20.31 | 20.11 | 20.13 | -0.740% | 7,514 | -2.335% |
| 2026-09-03 | 20.20 | 20.37 | 20.11 | 20.28 | -0.333% | 4,042 | -3.057% |
| 2026-09-02 | 20.25 | 20.40 | 20.17 | 20.35 | +0.582% | 19,731 | -3.380% |
| 2026-09-01 | 20.13 | 20.40 | 20.13 | 20.23 | +0.377% | 11,757 | -2.818% |
| 2026-08-31 | 20.29 | 20.33 | 20.15 | 20.15 | -0.572% | 3,584 | -2.451% |
| 2026-08-28 | 20.29 | 20.40 | 20.26 | 20.27 | -0.516% | 17,919 | -3.009% |
| 2026-08-27 | 20.39 | 20.39 | 20.26 | 20.38 | +0.321% | 1,251 | -3.510% |
| 2026-08-26 | 20.23 | 20.47 | 20.23 | 20.31 | +0.296% | 21,047 | -3.200% |
| 2026-08-25 | 20.18 | 20.25 | 20.14 | 20.25 | +0.847% | 9,001 | -2.914% |
| 2026-08-24 | 20.08 | 20.09 | 20.07 | 20.08 | +0.022% | 1,903 | -2.092% |
| 2026-08-21 | 20.06 | 20.13 | 20.05 | 20.08 | +0.040% | 5,990 | -2.070% |
| 2026-08-20 | 20.05 | 20.07 | 20.05 | 20.07 | +0.088% | 3,194 | -2.031% |
| 2026-08-19 | 20.19 | 20.22 | 20.05 | 20.05 | -0.693% | 6,088 | -1.945% |
| 2026-08-18 | 20.15 | 20.24 | 20.06 | 20.19 | +0.598% | 7,691 | -2.625% |
| 2026-08-17 | 20.07 | 20.11 | 20.06 | 20.07 | 0.000% | 6,901 | -2.043% |
| 2026-08-14 | 20.12 | 20.24 | 20.05 | 20.07 | -0.249% | 8,490 | -2.043% |
| 2026-08-13 | 20.43 | 20.43 | 20.08 | 20.12 | +0.249% | 7,362 | -2.286% |
| 2026-08-12 | 20.12 | 20.20 | 20.02 | 20.07 | -0.248% | 13,599 | -2.043% |
| 2026-08-11 | 20.12 | 20.15 | 20.12 | 20.12 | 0.000% | 3,195 | -2.286% |
| 2026-08-10 | 20.30 | 20.38 | 20.12 | 20.12 | -0.396% | 4,085 | -2.286% |
| 2026-08-07 | 20.27 | 20.36 | 20.18 | 20.20 | -0.148% | 4,586 | -2.673% |
| 2026-08-06 | 20.23 | 20.36 | 20.21 | 20.23 | -0.882% | 8,338 | -2.818% |
| 2026-08-05 | 20.19 | 20.41 | 20.19 | 20.41 | +0.098% | 1,703 | -3.675% |
| 2026-08-04 | 20.27 | 20.41 | 20.27 | 20.39 | +0.716% | 1,593 | -3.580% |
| 2026-08-03 | 20.35 | 20.35 | 20.15 | 20.25 | -0.516% | 5,293 | -2.890% |
| 2026-07-31 | 20.33 | 20.44 | 20.16 | 20.35 | -0.732% | 21,953 | -3.391% |
| 2026-07-30 | 20.49 | 20.64 | 20.49 | 20.50 | +0.244% | 25,803 | -4.098% |
| 2026-07-29 | 20.33 | 20.50 | 20.33 | 20.45 | 0.000% | 23,887 | -3.863% |
| 2026-07-28 | 20.23 | 20.45 | 20.22 | 20.45 | +1.388% | 18,875 | -3.863% |
| 2026-07-27 | 20.01 | 20.17 | 20.01 | 20.17 | +0.398% | 47,901 | -2.529% |
| 2026-07-24 | 20.03 | 20.10 | 20.03 | 20.09 | 0.000% | 4,444 | -2.140% |
| 2026-07-23 | 20.06 | 20.14 | 19.91 | 20.09 | -0.248% | 15,389 | -2.140% |
| 2026-07-22 | 20.14 | 20.14 | 20.09 | 20.14 | -0.050% | 3,764 | -2.383% |
| 2026-07-21 | 20.06 | 20.15 | 20.06 | 20.15 | +0.199% | 13,339 | -2.432% |
| 2026-07-20 | 20.04 | 20.11 | 20.01 | 20.11 | +0.500% | 24,683 | -2.238% |
| 2026-07-17 | 20.02 | 20.05 | 19.97 | 20.01 | -0.050% | 23,475 | -1.749% |
| 2026-07-16 | 20.00 | 20.05 | 19.98 | 20.02 | +0.150% | 24,670 | -1.798% |
| 2026-07-15 | 20.00 | 20.00 | 19.91 | 19.99 | -0.050% | 7,013 | -1.651% |
| 2026-07-14 | 20.00 | 20.00 | 19.93 | 20.00 | 0.000% | 2,091 | -1.700% |
| 2026-07-13 | 19.98 | 20.00 | 19.95 | 20.00 | 0.000% | 12,593 | -1.700% |
| 2026-07-10 | 19.90 | 20.00 | 19.81 | 20.00 | +0.200% | 9,924 | -1.700% |
| 2026-07-09 | 19.91 | 20.01 | 19.85 | 19.96 | +0.302% | 8,082 | -1.503% |
| 2026-07-08 | 20.00 | 20.00 | 19.81 | 19.90 | -0.699% | 10,781 | -1.206% |
| 2026-07-07 | 20.00 | 20.05 | 19.95 | 20.04 | +0.250% | 34,060 | -1.896% |
| 2026-07-06 | 19.93 | 20.12 | 19.93 | 19.99 | +0.402% | 19,049 | -1.651% |
| 2026-07-02 | 19.93 | 19.94 | 19.86 | 19.91 | +0.252% | 20,725 | -1.256% |
| 2026-07-01 | 19.74 | 19.89 | 19.74 | 19.86 | +1.069% | 16,919 | -1.007% |
| 2026-06-30 | 20.05 | 20.05 | 19.60 | 19.65 | -3.276% | 45,244 | +0.051% |
| 2026-06-29 | 20.22 | 20.32 | 20.22 | 20.32 | +0.597% | 7,204 | -3.227% |
| 2026-06-26 | 20.27 | 20.36 | 20.19 | 20.20 | -0.468% | 13,269 | -2.649% |
| 2026-06-25 | 20.15 | 20.29 | 20.12 | 20.29 | +0.501% | 29,212 | -3.105% |
| 2026-06-24 | 20.24 | 20.30 | 20.19 | 20.19 | -0.498% | 12,506 | -2.620% |
| 2026-06-23 | 20.20 | 20.35 | 20.20 | 20.29 | +0.570% | 4,445 | -3.105% |
| 2026-06-22 | 20.27 | 20.27 | 20.15 | 20.18 | -0.444% | 11,870 | -2.553% |
| 2026-06-18 | 20.30 | 20.30 | 20.27 | 20.27 | -0.172% | 2,704 | -2.985% |
| 2026-06-17 | 20.40 | 20.40 | 20.27 | 20.30 | -0.295% | 44,934 | -3.153% |
| 2026-06-16 | 20.39 | 20.44 | 20.36 | 20.36 | -0.049% | 29,926 | -3.438% |
| 2026-06-15 | 20.35 | 20.42 | 20.30 | 20.37 | +0.742% | 15,028 | -3.486% |
| 2026-06-12 | 20.37 | 20.37 | 20.20 | 20.22 | -0.639% | 7,493 | -2.770% |
| 2026-06-11 | 20.33 | 20.38 | 20.33 | 20.35 | +0.098% | 28,787 | -3.391% |
| 2026-06-10 | 20.30 | 20.33 | 20.23 | 20.33 | -0.098% | 4,434 | -3.296% |
| 2026-06-09 | 20.26 | 20.35 | 20.12 | 20.35 | +0.197% | 8,104 | -3.391% |
| 2026-06-08 | 20.24 | 20.35 | 20.21 | 20.31 | +0.635% | 11,502 | -3.200% |
| 2026-06-05 | 20.23 | 20.24 | 20.11 | 20.18 | -0.188% | 4,196 | -2.586% |
| 2026-06-04 | 20.24 | 20.24 | 20.19 | 20.22 | -0.049% | 3,952 | -2.770% |
| 2026-06-03 | 20.37 | 20.37 | 20.10 | 20.23 | -0.049% | 31,933 | -2.818% |
| 2026-06-02 | 20.28 | 20.34 | 20.15 | 20.24 | +0.198% | 26,924 | -2.866% |
| 2026-06-01 | 19.65 | 20.32 | 19.65 | 20.20 | +2.956% | 110,554 | -2.673% |
| 2026-05-29 | 19.73 | 19.81 | 19.62 | 19.62 | -0.720% | 25,746 | +0.204% |
| 2026-05-28 | 19.76 | 19.82 | 19.62 | 19.76 | +0.418% | 85,735 | -0.517% |
| 2026-05-27 | 19.84 | 19.90 | 19.68 | 19.68 | -0.051% | 42,434 | -0.102% |
| 2026-05-26 | 19.86 | 20.60 | 19.68 | 19.69 | -0.556% | 102,916 | -0.152% |
| 2026-05-22 | 19.90 | 19.90 | 19.75 | 19.80 | +0.126% | 32,462 | -0.707% |
| 2026-05-21 | 19.90 | 20.00 | 19.70 | 19.77 | -0.628% | 121,422 | -0.582% |
| 2026-05-20 | 19.93 | 19.97 | 19.78 | 19.90 | 0.000% | 30,884 | -1.206% |
| 2026-05-19 | 19.99 | 20.00 | 19.88 | 19.90 | +0.126% | 31,556 | -1.206% |
| 2026-05-18 | 20.12 | 20.23 | 19.88 | 19.88 | -0.575% | 22,456 | -1.082% |
| 2026-05-15 | 20.00 | 20.40 | 19.99 | 19.99 | -0.050% | 12,724 | -1.651% |
| 2026-05-14 | 20.20 | 20.25 | 19.95 | 20.00 | -0.745% | 26,408 | -1.700% |
| 2026-05-13 | 20.22 | 20.50 | 20.10 | 20.15 | -0.296% | 37,422 | -2.432% |
| 2026-05-12 | 20.34 | 20.34 | 20.10 | 20.21 | -0.541% | 4,347 | -2.721% |
| 2026-05-11 | 20.50 | 20.50 | 20.19 | 20.32 | -0.587% | 12,501 | -3.248% |
| 2026-05-08 | 20.60 | 20.60 | 20.30 | 20.44 | -0.777% | 11,667 | -3.816% |
| 2026-05-07 | 20.66 | 20.78 | 20.55 | 20.60 | -0.866% | 16,711 | -4.563% |
| 2026-05-06 | 20.50 | 20.78 | 20.50 | 20.78 | +0.142% | 2,687 | -5.390% |
| 2026-05-05 | 20.59 | 20.76 | 20.50 | 20.75 | +1.025% | 10,442 | -5.255% |
| 2026-05-04 | 20.40 | 20.55 | 20.33 | 20.54 | +1.008% | 7,533 | -4.284% |
| 2026-05-01 | 20.35 | 20.40 | 20.33 | 20.34 | -0.073% | 6,949 | -3.319% |
| 2026-04-30 | 20.25 | 20.35 | 20.21 | 20.35 | +0.493% | 8,714 | -3.390% |
| 2026-04-29 | 20.25 | 20.30 | 20.21 | 20.25 | +0.099% | 4,141 | -2.914% |
| 2026-04-28 | 20.25 | 20.26 | 20.20 | 20.23 | -0.099% | 9,791 | -2.818% |
| 2026-04-27 | 20.01 | 20.32 | 20.01 | 20.25 | +1.301% | 54,315 | -2.914% |
| 2026-04-24 | 19.99 | 19.99 | 19.99 | 19.99 | +0.655% | 1,717 | -1.651% |
| 2026-04-23 | 19.81 | 19.96 | 19.81 | 19.86 | -0.849% | 3,921 | -1.007% |
| 2026-04-22 | 20.00 | 20.03 | 20.00 | 20.03 | +0.401% | 1,360 | -1.847% |
| 2026-04-21 | 20.14 | 20.17 | 19.95 | 19.95 | -0.250% | 12,874 | -1.454% |
| 2026-04-20 | 20.10 | 20.20 | 20.00 | 20.00 | -0.941% | 3,763 | -1.700% |
| 2026-04-17 | 19.97 | 20.20 | 19.97 | 20.19 | +0.448% | 6,935 | -2.625% |
| 2026-04-16 | 20.10 | 20.12 | 20.10 | 20.10 | +0.450% | 2,778 | -2.189% |
| 2026-04-15 | 20.02 | 20.16 | 20.00 | 20.01 | -0.050% | 14,001 | -1.749% |
| 2026-04-14 | 19.95 | 20.02 | 19.95 | 20.02 | +0.907% | 6,183 | -1.798% |
| 2026-04-13 | 19.71 | 19.84 | 19.71 | 19.84 | -0.050% | 2,029 | -0.907% |
| 2026-04-10 | 19.88 | 19.88 | 19.70 | 19.85 | +0.455% | 47,005 | -0.957% |
| 2026-04-09 | 19.80 | 19.80 | 19.70 | 19.76 | -0.453% | 7,058 | -0.506% |
| 2026-04-08 | 19.73 | 19.85 | 19.73 | 19.85 | -0.251% | 3,470 | -0.957% |
| 2026-04-07 | 19.80 | 19.95 | 19.80 | 19.90 | +1.015% | 4,647 | -1.206% |
| 2026-04-06 | 19.77 | 19.79 | 19.70 | 19.70 | -0.253% | 7,066 | -0.203% |
| 2026-04-02 | 20.05 | 20.13 | 19.62 | 19.75 | -1.594% | 42,304 | -0.456% |
| 2026-04-01 | 19.98 | 20.07 | 19.90 | 20.07 | +0.350% | 1,916 | -2.042% |
| 2026-03-31 | 20.01 | 20.05 | 19.85 | 20.00 | -1.478% | 4,607 | -1.700% |
| 2026-03-30 | 20.27 | 20.31 | 20.02 | 20.30 | +1.449% | 4,892 | -3.153% |
| 2026-03-27 | 20.00 | 20.28 | 20.00 | 20.01 | -0.596% | 2,498 | -1.749% |
| 2026-03-26 | 20.30 | 20.30 | 20.13 | 20.13 | -0.740% | 2,231 | -2.335% |
| 2026-03-25 | 20.24 | 20.28 | 20.19 | 20.28 | +0.149% | 2,552 | -3.057% |
| 2026-03-24 | 20.10 | 20.26 | 20.00 | 20.25 | +0.496% | 3,772 | -2.913% |
| 2026-03-23 | 20.18 | 20.18 | 20.05 | 20.15 | +1.256% | 3,958 | -2.432% |
| 2026-03-20 | 20.24 | 20.27 | 19.90 | 19.90 | -1.534% | 8,289 | -1.206% |
| 2026-03-19 | 20.35 | 20.35 | 20.20 | 20.21 | -0.321% | 1,586 | -2.721% |
| 2026-03-18 | 20.27 | 20.27 | 20.27 | 20.27 | -0.148% | 361 | -3.033% |
| 2026-03-17 | 20.22 | 20.30 | 20.08 | 20.30 | +0.719% | 3,122 | -3.177% |
| 2026-03-16 | 20.25 | 20.25 | 20.10 | 20.16 | -0.198% | 6,283 | -2.480% |
| 2026-03-13 | 20.20 | 20.20 | 20.20 | 20.20 | -0.493% | 485 | -2.673% |
| 2026-03-12 | 20.31 | 20.32 | 20.25 | 20.30 | -0.246% | 4,159 | -3.153% |
| 2026-03-11 | 20.26 | 20.36 | 20.25 | 20.35 | 0.000% | 2,803 | -3.391% |
| 2026-03-10 | 20.25 | 20.45 | 20.25 | 20.35 | +0.742% | 1,020 | -3.391% |
| 2026-03-09 | 20.20 | 20.31 | 20.20 | 20.20 | -0.590% | 1,827 | -2.674% |
| 2026-03-06 | 20.33 | 20.47 | 20.32 | 20.32 | -0.245% | 4,595 | -3.248% |
| 2026-03-05 | 20.43 | 20.43 | 20.37 | 20.37 | +0.098% | 699 | -3.486% |
| 2026-03-04 | 20.40 | 20.49 | 20.20 | 20.35 | +0.792% | 6,606 | -3.391% |
| 2026-03-03 | 20.11 | 20.19 | 20.06 | 20.19 | -0.050% | 20,134 | -2.625% |
| 2026-03-02 | 20.17 | 20.37 | 20.13 | 20.20 | +0.198% | 36,563 | -2.673% |
| 2026-02-27 | 20.25 | 20.25 | 20.12 | 20.16 | -0.690% | 37,858 | -2.480% |
| 2026-02-26 | 20.31 | 20.32 | 20.27 | 20.30 | -0.049% | 15,996 | -3.153% |
| 2026-02-25 | 20.40 | 20.40 | 20.31 | 20.31 | +0.049% | 1,532 | -3.200% |
| 2026-02-24 | 20.29 | 20.31 | 20.29 | 20.30 | -0.344% | 1,181 | -3.153% |
| 2026-02-23 | 20.48 | 20.50 | 20.10 | 20.37 | -0.312% | 19,232 | -3.486% |
| 2026-02-20 | 20.28 | 20.43 | 20.28 | 20.43 | -0.054% | 1,610 | -3.786% |
| 2026-02-19 | 20.44 | 20.44 | 20.44 | 20.44 | +0.713% | 250 | -3.839% |
| 2026-02-18 | 20.30 | 20.45 | 20.30 | 20.30 | -0.246% | 4,109 | -3.153% |
| 2026-02-17 | 20.35 | 20.35 | 20.21 | 20.35 | +0.222% | 5,898 | -3.391% |
| 2026-02-13 | 20.34 | 20.35 | 20.27 | 20.30 | +0.013% | 1,231 | -3.177% |
| 2026-02-12 | 20.22 | 20.30 | 20.22 | 20.30 | +0.407% | 3,136 | -3.164% |
| 2026-02-11 | 20.35 | 20.37 | 20.20 | 20.22 | -0.639% | 8,369 | -2.770% |
| 2026-02-10 | 20.40 | 20.50 | 20.30 | 20.35 | +0.246% | 8,163 | -3.391% |
| 2026-02-09 | 20.44 | 20.44 | 20.30 | 20.30 | -0.685% | 3,485 | -3.153% |
| 2026-02-06 | 20.35 | 20.46 | 20.35 | 20.44 | +0.442% | 5,770 | -3.816% |
| 2026-02-05 | 20.34 | 20.64 | 20.25 | 20.35 | +0.842% | 2,951 | -3.391% |
| 2026-02-04 | 20.37 | 20.51 | 20.10 | 20.18 | -0.099% | 17,760 | -2.577% |
| 2026-02-03 | 20.42 | 20.50 | 20.18 | 20.20 | -0.737% | 11,321 | -2.673% |
| 2026-02-02 | 20.57 | 20.62 | 20.34 | 20.35 | -0.732% | 9,842 | -3.391% |
| 2026-01-30 | 20.57 | 20.57 | 20.50 | 20.50 | -0.195% | 554 | -4.098% |
| 2026-01-29 | 20.70 | 20.80 | 20.37 | 20.54 | -0.533% | 26,498 | -4.284% |
| 2026-01-28 | 20.51 | 20.70 | 20.51 | 20.65 | -0.817% | 13,007 | -4.794% |
| 2026-01-27 | 20.68 | 20.84 | 20.68 | 20.82 | +0.872% | 11,851 | -5.572% |
| 2026-01-26 | 20.50 | 20.69 | 20.50 | 20.64 | +0.683% | 54,895 | -4.748% |
| 2026-01-23 | 20.45 | 20.51 | 20.37 | 20.50 | +0.294% | 14,481 | -4.098% |
| 2026-01-22 | 20.49 | 20.51 | 20.35 | 20.44 | -0.729% | 9,677 | -3.816% |
| 2026-01-21 | 20.45 | 20.60 | 20.35 | 20.59 | +0.439% | 10,581 | -4.517% |
| 2026-01-20 | 20.89 | 20.89 | 20.36 | 20.50 | -2.241% | 44,455 | -4.098% |
| 2026-01-16 | 20.90 | 21.03 | 20.85 | 20.97 | +0.624% | 20,293 | -6.247% |
| 2026-01-15 | 20.49 | 20.90 | 20.49 | 20.84 | +1.748% | 21,594 | -5.662% |
| 2026-01-14 | 20.40 | 20.55 | 20.30 | 20.48 | +0.599% | 34,859 | -4.013% |
| 2026-01-13 | 20.15 | 20.36 | 20.05 | 20.36 | +0.792% | 48,098 | -3.438% |
| 2026-01-12 | 20.33 | 20.34 | 20.14 | 20.20 | -0.688% | 1,699 | -2.673% |
| 2026-01-09 | 19.93 | 20.34 | 19.82 | 20.34 | +2.572% | 15,068 | -3.343% |
| 2026-01-08 | 19.76 | 19.90 | 19.74 | 19.83 | +0.507% | 23,853 | -0.857% |
| 2026-01-07 | 19.73 | 19.74 | 19.68 | 19.73 | +0.254% | 7,681 | -0.355% |
| 2026-01-06 | 19.77 | 19.77 | 19.68 | 19.68 | +0.102% | 8,178 | -0.102% |
| 2026-01-05 | 19.74 | 19.81 | 19.66 | 19.66 | -0.203% | 16,018 | 0.000% |
| 2026-01-02 | 19.70 | 19.78 | 19.64 | 19.70 | +0.051% | 22,432 | -0.203% |
| 2025-12-31 | 19.85 | 19.95 | 19.58 | 19.69 | -2.645% | 21,880 | -0.152% |
| 2025-12-30 | 20.22 | 20.24 | 20.22 | 20.23 | +0.468% | 4,212 | -2.794% |
| 2025-12-29 | 20.16 | 20.27 | 20.12 | 20.13 | -0.539% | 8,569 | -2.339% |
| 2025-12-26 | 20.20 | 20.29 | 20.18 | 20.24 | +0.098% | 5,372 | -2.865% |
| 2025-12-24 | 20.17 | 20.30 | 20.17 | 20.22 | +0.149% | 26,513 | -2.770% |
| 2025-12-23 | 20.20 | 20.21 | 20.18 | 20.19 | -0.099% | 11,277 | -2.625% |
| 2025-12-22 | 20.20 | 20.27 | 20.17 | 20.21 | +0.198% | 11,603 | -2.721% |
| 2025-12-19 | 20.18 | 20.25 | 20.16 | 20.17 | -0.149% | 12,834 | -2.529% |
| 2025-12-18 | 20.14 | 20.32 | 20.14 | 20.20 | +0.198% | 34,374 | -2.673% |
| 2025-12-17 | 20.27 | 20.32 | 20.15 | 20.16 | +0.099% | 26,280 | -2.480% |
| 2025-12-16 | 20.29 | 20.32 | 20.14 | 20.14 | -0.297% | 28,233 | -2.383% |
| 2025-12-15 | 19.84 | 20.33 | 19.73 | 20.20 | +2.278% | 70,974 | -2.673% |
| 2025-12-12 | 19.62 | 19.82 | 19.62 | 19.75 | +0.302% | 17,983 | -0.456% |
| 2025-12-11 | 19.81 | 19.90 | 19.66 | 19.69 | -0.048% | 100,892 | -0.155% |
| 2025-12-10 | 19.82 | 19.97 | 19.66 | 19.70 | 0.000% | 27,672 | -0.203% |
| 2025-12-09 | 19.69 | 19.76 | 19.69 | 19.70 | 0.000% | 8,114 | -0.203% |
| 2025-12-08 | 19.71 | 19.71 | 19.63 | 19.70 | -0.253% | 9,537 | -0.203% |
| 2025-12-05 | 19.78 | 19.88 | 19.75 | 19.75 | -0.253% | 3,272 | -0.456% |
| 2025-12-04 | 19.90 | 20.04 | 19.80 | 19.80 | -0.503% | 24,719 | -0.707% |
| 2025-12-03 | 19.95 | 20.05 | 19.90 | 19.90 | -0.151% | 7,005 | -1.206% |
| 2025-12-02 | 19.96 | 20.18 | 19.91 | 19.93 | -1.169% | 5,536 | -1.355% |
| 2025-12-01 | 20.00 | 20.19 | 20.00 | 20.17 | -0.120% | 4,164 | -2.508% |
| 2025-11-28 | 20.24 | 20.24 | 20.19 | 20.19 | +1.240% | 419 | -2.625% |
| 2025-11-26 | 19.94 | 19.94 | 19.94 | 19.94 | +0.189% | 294 | -1.418% |
| 2025-11-25 | 19.88 | 19.96 | 19.88 | 19.91 | +0.378% | 1,726 | -1.231% |
| 2025-11-24 | 19.83 | 19.96 | 19.54 | 19.83 | +0.903% | 17,830 | -0.857% |
| 2025-11-21 | 19.46 | 19.65 | 19.40 | 19.65 | +1.407% | 1,906 | +0.038% |
| 2025-11-20 | 19.46 | 19.46 | 19.38 | 19.38 | -0.615% | 5,948 | +1.445% |
| 2025-11-19 | 19.66 | 19.66 | 19.44 | 19.50 | -0.536% | 3,402 | +0.821% |
| 2025-11-18 | 19.57 | 19.70 | 19.46 | 19.61 | -0.381% | 29,090 | +0.281% |
| 2025-11-17 | 19.70 | 19.75 | 19.65 | 19.68 | +0.153% | 16,932 | -0.102% |
| 2025-11-14 | 19.80 | 19.80 | 19.55 | 19.65 | -1.057% | 6,500 | +0.051% |
| 2025-11-13 | 19.80 | 19.88 | 19.80 | 19.86 | -0.075% | 2,176 | -1.007% |
| 2025-11-12 | 19.83 | 20.02 | 19.75 | 19.88 | +0.126% | 3,827 | -1.082% |
| 2025-11-11 | 20.09 | 20.10 | 19.52 | 19.85 | -0.750% | 16,264 | -0.957% |
| 2025-11-10 | 20.00 | 20.01 | 19.91 | 20.00 | +0.108% | 10,405 | -1.700% |
| 2025-11-07 | 19.85 | 20.00 | 19.72 | 19.98 | +0.344% | 17,224 | -1.594% |
| 2025-11-06 | 20.01 | 20.01 | 19.87 | 19.91 | -0.300% | 1,746 | -1.256% |
| 2025-11-05 | 19.99 | 20.06 | 19.97 | 19.97 | +0.251% | 2,941 | -1.552% |
| 2025-11-04 | 20.10 | 20.10 | 19.92 | 19.92 | -0.797% | 8,233 | -1.305% |
| 2025-11-03 | 20.41 | 20.41 | 19.94 | 20.08 | -0.100% | 8,391 | -2.092% |
| 2025-10-31 | 20.26 | 20.37 | 20.00 | 20.10 | -1.471% | 15,075 | -2.189% |
| 2025-10-30 | 20.48 | 20.48 | 20.40 | 20.40 | -0.147% | 1,548 | -3.627% |
| 2025-10-29 | 20.52 | 20.53 | 20.43 | 20.43 | -0.625% | 3,442 | -3.769% |
| 2025-10-28 | 20.70 | 20.70 | 20.56 | 20.56 | -0.684% | 5,029 | -4.370% |
| 2025-10-27 | 20.73 | 20.73 | 20.63 | 20.70 | +0.097% | 3,389 | -5.024% |
| 2025-10-24 | 20.62 | 20.70 | 20.62 | 20.68 | -0.433% | 3,885 | -4.932% |
| 2025-10-23 | 20.75 | 20.81 | 20.48 | 20.77 | -0.527% | 6,584 | -5.344% |
| 2025-10-22 | 20.85 | 20.90 | 20.85 | 20.88 | +0.240% | 862 | -5.843% |
| 2025-10-21 | 21.01 | 21.10 | 20.80 | 20.83 | -0.573% | 15,180 | -5.617% |
| 2025-10-20 | 20.95 | 21.05 | 20.86 | 20.95 | 0.000% | 9,521 | -6.158% |
| 2025-10-17 | 20.95 | 20.95 | 20.93 | 20.95 | -0.238% | 1,449 | -6.158% |
| 2025-10-16 | 20.97 | 21.00 | 20.97 | 21.00 | +0.719% | 519 | -6.381% |
| 2025-10-15 | 21.09 | 21.10 | 20.75 | 20.85 | -0.406% | 5,231 | -5.707% |
| 2025-10-14 | 21.00 | 21.05 | 20.93 | 20.93 | -0.688% | 6,879 | -6.090% |
| 2025-10-13 | 21.07 | 21.08 | 21.07 | 21.08 | -0.095% | 373 | -6.736% |
| 2025-10-10 | 21.04 | 21.21 | 20.91 | 21.10 | +0.095% | 11,323 | -6.825% |
| 2025-10-09 | 21.26 | 21.31 | 20.99 | 21.08 | -0.189% | 4,185 | -6.736% |
| 2025-10-08 | 20.93 | 21.12 | 20.92 | 21.12 | -0.377% | 1,318 | -6.913% |
| 2025-10-07 | 20.92 | 21.20 | 20.91 | 21.20 | +1.384% | 7,368 | -7.264% |
| 2025-10-06 | 21.24 | 21.31 | 20.91 | 20.91 | -0.992% | 12,486 | -5.980% |
| 2025-10-03 | 21.32 | 21.32 | 20.90 | 21.12 | -0.845% | 1,428 | -6.913% |
| 2025-10-02 | 21.27 | 21.31 | 21.20 | 21.30 | +2.552% | 1,907 | -7.700% |
| 2025-10-01 | 21.23 | 21.23 | 20.77 | 20.77 | -1.377% | 2,807 | -5.344% |
| 2025-09-30 | 21.02 | 21.06 | 21.02 | 21.06 | -1.910% | 361 | -6.648% |
| 2025-09-29 | 21.54 | 21.54 | 21.47 | 21.47 | +0.467% | 969 | -8.430% |
| 2025-09-26 | 21.37 | 21.37 | 21.37 | 21.37 | +0.000% | 122 | -8.002% |
| 2025-09-25 | 21.41 | 21.41 | 21.37 | 21.37 | -0.233% | 3,129 | -8.002% |
| 2025-09-24 | 21.59 | 21.59 | 21.25 | 21.42 | -0.787% | 2,954 | -8.217% |
| 2025-09-23 | 21.53 | 21.61 | 21.53 | 21.59 | -0.369% | 712 | -8.939% |
| 2025-09-22 | 21.23 | 21.67 | 21.23 | 21.67 | +0.791% | 1,021 | -9.275% |
| 2025-09-19 | 21.65 | 21.65 | 21.50 | 21.50 | -0.405% | 1,228 | -8.558% |
| 2025-09-18 | 21.55 | 21.59 | 21.55 | 21.59 | +0.407% | 853 | -8.929% |
| 2025-09-17 | 21.41 | 21.50 | 21.41 | 21.50 | +0.703% | 1,575 | -8.558% |
| 2025-09-16 | 21.35 | 21.35 | 21.35 | 21.35 | +0.565% | 246 | -7.916% |
| 2025-09-15 | 21.39 | 21.39 | 21.23 | 21.23 | -0.188% | 5,391 | -7.395% |
| 2025-09-12 | 21.22 | 21.33 | 21.22 | 21.27 | -0.714% | 3,896 | -7.569% |
| 2025-09-11 | 21.48 | 21.49 | 21.42 | 21.42 | +0.154% | 1,236 | -8.229% |
| 2025-09-10 | 21.39 | 21.39 | 21.39 | 21.39 | +0.611% | 270 | -8.088% |
| 2025-09-09 | 21.33 | 21.33 | 21.23 | 21.26 | +0.902% | 10,377 | -7.526% |
| 2025-09-08 | 21.20 | 21.20 | 21.03 | 21.07 | +0.047% | 3,042 | -6.692% |
| 2025-09-05 | 20.89 | 21.08 | 20.89 | 21.06 | -0.068% | 2,339 | -6.648% |
| 2025-09-04 | 21.11 | 21.11 | 21.01 | 21.07 | +0.115% | 4,458 | -6.711% |
| 2025-09-03 | 21.02 | 21.05 | 21.02 | 21.05 | -0.941% | 1,394 | -6.603% |
| 2025-09-02 | 21.02 | 21.25 | 21.00 | 21.25 | +0.616% | 2,606 | -7.482% |
| 2025-08-29 | 21.24 | 21.24 | 21.12 | 21.12 | +0.095% | 842 | -6.913% |
| 2025-08-28 | 21.26 | 21.37 | 21.10 | 21.10 | -0.730% | 5,448 | -6.825% |
| 2025-08-27 | 21.27 | 21.27 | 21.26 | 21.26 | +0.064% | 686 | -7.505% |
| 2025-08-26 | 21.24 | 21.24 | 21.24 | 21.24 | +0.196% | 247 | -7.445% |
| 2025-08-25 | 21.30 | 21.30 | 21.20 | 21.20 | -0.469% | 2,819 | -7.264% |
| 2025-08-22 | 21.27 | 21.30 | 21.19 | 21.30 | +0.472% | 3,012 | -7.700% |
| 2025-08-21 | 21.13 | 21.20 | 21.13 | 21.20 | +0.379% | 728 | -7.264% |
| 2025-08-20 | 21.20 | 21.20 | 21.12 | 21.12 | -0.377% | 4,973 | -6.913% |
| 2025-08-19 | 21.20 | 21.20 | 21.14 | 21.20 | +0.498% | 2,282 | -7.264% |
| 2025-08-18 | 21.20 | 21.20 | 21.09 | 21.09 | +0.024% | 1,428 | -6.803% |
| 2025-08-15 | 21.11 | 21.15 | 21.02 | 21.09 | +0.132% | 1,678 | -6.780% |
| 2025-08-14 | 21.18 | 21.18 | 20.97 | 21.06 | -0.556% | 2,751 | -6.658% |
| 2025-08-13 | 21.10 | 21.20 | 21.10 | 21.18 | +0.379% | 19,451 | -7.177% |
| 2025-08-12 | 22.00 | 22.00 | 21.03 | 21.10 | -0.236% | 6,487 | -6.825% |
| 2025-08-11 | 21.04 | 21.21 | 21.04 | 21.15 | +1.003% | 18,401 | -7.045% |
| 2025-08-08 | 20.89 | 21.00 | 20.89 | 20.94 | +0.432% | 8,836 | -6.113% |
| 2025-08-07 | 20.85 | 20.86 | 20.73 | 20.85 | +0.240% | 5,096 | -5.707% |
| 2025-08-06 | 20.67 | 20.84 | 20.65 | 20.80 | +0.873% | 3,046 | -5.481% |
| 2025-08-05 | 20.70 | 20.70 | 20.58 | 20.62 | +0.585% | 1,917 | -4.656% |
| 2025-08-04 | 20.40 | 20.50 | 20.40 | 20.50 | +1.235% | 7,771 | -4.098% |
| 2025-07-31 | 20.43 | 20.60 | 20.25 | 20.25 | -0.735% | 12,752 | -2.914% |
| 2025-07-30 | 20.46 | 20.46 | 20.40 | 20.40 | -0.488% | 4,730 | -3.627% |
| 2025-07-29 | 20.50 | 20.50 | 20.46 | 20.50 | +0.002% | 8,708 | -4.098% |
| 2025-07-28 | 20.50 | 20.50 | 20.48 | 20.50 | +0.144% | 1,680 | -4.095% |
| 2025-07-25 | 20.60 | 20.60 | 20.47 | 20.47 | +0.264% | 19,633 | -3.957% |
| 2025-07-24 | 20.54 | 20.60 | 20.42 | 20.42 | -0.603% | 6,413 | -3.703% |
| 2025-07-23 | 20.42 | 20.54 | 20.40 | 20.54 | -0.049% | 5,719 | -4.284% |
| 2025-07-22 | 20.60 | 20.60 | 20.50 | 20.55 | -0.749% | 860 | -4.331% |
| 2025-07-21 | 20.86 | 20.86 | 20.70 | 20.70 | -0.886% | 318 | -5.047% |
| 2025-07-18 | 21.04 | 21.04 | 20.53 | 20.89 | -0.760% | 14,560 | -5.888% |
| 2025-07-17 | 21.00 | 21.20 | 21.00 | 21.05 | -0.213% | 26,237 | -6.603% |
| 2025-07-16 | 21.01 | 21.09 | 20.95 | 21.09 | +0.223% | 11,890 | -6.803% |
| 2025-07-15 | 20.77 | 21.13 | 20.74 | 21.05 | +1.290% | 7,803 | -6.594% |
| 2025-07-14 | 20.66 | 20.78 | 20.66 | 20.78 | +0.630% | 4,097 | -5.390% |
| 2025-07-11 | 20.69 | 20.69 | 20.61 | 20.65 | +1.224% | 2,228 | -4.794% |
| 2025-07-10 | 20.40 | 20.40 | 20.40 | 20.40 | +0.051% | 263 | -3.629% |
| 2025-07-09 | 20.39 | 20.39 | 20.39 | 20.39 | +0.197% | 747 | -3.581% |
| 2025-07-08 | 20.31 | 20.37 | 20.25 | 20.35 | +0.345% | 5,268 | -3.391% |
| 2025-07-07 | 20.20 | 20.30 | 20.20 | 20.28 | -0.539% | 11,497 | -3.057% |
| 2025-07-03 | 20.11 | 20.63 | 20.10 | 20.39 | +1.266% | 16,583 | -3.580% |
| 2025-07-02 | 20.25 | 20.25 | 20.10 | 20.14 | -0.470% | 3,377 | -2.359% |
| 2025-07-01 | 19.95 | 20.34 | 19.85 | 20.23 | +2.172% | 3,755 | -2.818% |
| 2025-06-30 | 20.35 | 20.93 | 19.80 | 19.80 | -3.415% | 22,062 | -0.707% |
| 2025-06-27 | 20.53 | 20.58 | 20.50 | 20.50 | -0.146% | 2,430 | -4.098% |
| 2025-06-26 | 20.53 | 20.53 | 20.53 | 20.53 | +0.929% | 290 | -4.238% |
| 2025-06-25 | 20.35 | 20.35 | 20.34 | 20.34 | +0.103% | 479 | -3.348% |
| 2025-06-24 | 20.40 | 20.40 | 20.32 | 20.32 | +0.346% | 1,267 | -3.248% |
| 2025-06-23 | 20.47 | 20.47 | 20.25 | 20.25 | -0.246% | 6,548 | -2.914% |
| 2025-06-20 | 20.89 | 20.89 | 20.30 | 20.30 | -2.169% | 3,621 | -3.153% |
| 2025-06-18 | 20.34 | 20.75 | 20.34 | 20.75 | +0.875% | 3,837 | -5.253% |
| 2025-06-17 | 20.54 | 20.60 | 20.51 | 20.57 | +0.098% | 3,069 | -4.424% |
| 2025-06-16 | 20.50 | 20.55 | 20.37 | 20.55 | +0.923% | 3,041 | -4.330% |
| 2025-06-13 | 20.36 | 20.36 | 20.36 | 20.36 | -0.039% | 496 | -3.448% |
| 2025-06-12 | 20.39 | 20.47 | 20.36 | 20.37 | -0.099% | 3,131 | -3.486% |
| 2025-06-11 | 20.40 | 20.40 | 20.39 | 20.39 | +0.454% | 798 | -3.581% |
| 2025-06-10 | 20.30 | 20.30 | 20.30 | 20.30 | -0.010% | 468 | -3.143% |
| 2025-06-09 | 20.33 | 20.36 | 20.30 | 20.30 | +0.396% | 2,629 | -3.153% |
| 2025-06-06 | 20.23 | 20.33 | 20.22 | 20.22 | -1.125% | 1,965 | -2.770% |
| 2025-06-05 | 20.53 | 20.53 | 20.31 | 20.45 | +0.738% | 2,245 | -3.863% |
| 2025-06-04 | 20.30 | 20.30 | 20.30 | 20.30 | +0.795% | 916 | -3.153% |
| 2025-06-03 | 20.14 | 20.14 | 20.10 | 20.14 | -0.396% | 3,418 | -2.383% |
| 2025-06-02 | 20.12 | 20.22 | 20.12 | 20.22 | +0.647% | 905 | -2.770% |
| 2025-05-30 | 20.19 | 20.19 | 20.09 | 20.09 | -0.397% | 3,129 | -2.140% |
| 2025-05-29 | 19.94 | 20.27 | 19.94 | 20.17 | +0.348% | 2,380 | -2.529% |
| 2025-05-28 | 20.35 | 20.35 | 19.80 | 20.10 | -0.446% | 8,632 | -2.189% |
| 2025-05-27 | 20.19 | 20.34 | 20.19 | 20.19 | +0.348% | 2,594 | -2.625% |
| 2025-05-23 | 20.12 | 20.12 | 20.12 | 20.12 | +0.100% | 560 | -2.286% |
| 2025-05-22 | 20.08 | 20.46 | 20.08 | 20.10 | +0.050% | 2,597 | -2.189% |
| 2025-05-21 | 20.59 | 20.67 | 20.09 | 20.09 | -3.041% | 1,512 | -2.140% |
| 2025-05-20 | 20.99 | 20.99 | 20.58 | 20.72 | +0.534% | 1,575 | -5.116% |
| 2025-05-19 | 20.70 | 20.70 | 20.44 | 20.61 | -0.723% | 1,126 | -4.609% |
| 2025-05-16 | 20.79 | 20.79 | 20.49 | 20.76 | +1.915% | 1,915 | -5.299% |
| 2025-05-15 | 20.42 | 20.60 | 20.29 | 20.37 | -1.924% | 2,361 | -3.486% |
| 2025-05-14 | 20.27 | 20.77 | 20.27 | 20.77 | +0.337% | 1,943 | -5.343% |
| 2025-05-13 | 20.76 | 20.95 | 20.60 | 20.70 | -0.381% | 3,726 | -5.024% |
| 2025-05-12 | 20.17 | 20.78 | 20.17 | 20.78 | +3.456% | 5,610 | -5.386% |
| 2025-05-09 | 19.98 | 20.25 | 19.98 | 20.09 | +0.175% | 8,179 | -2.116% |
| 2025-05-08 | 20.53 | 20.53 | 19.96 | 20.05 | -1.280% | 15,612 | -1.945% |
| 2025-05-07 | 20.39 | 20.43 | 20.30 | 20.31 | -0.197% | 8,072 | -3.200% |
| 2025-05-06 | 20.30 | 20.40 | 20.30 | 20.35 | +0.246% | 4,495 | -3.391% |
| 2025-05-05 | 20.15 | 20.86 | 20.15 | 20.30 | +2.270% | 30,974 | -3.153% |
| 2025-05-02 | 19.78 | 19.85 | 19.34 | 19.85 | +0.606% | 10,055 | -0.955% |
| 2025-05-01 | 19.83 | 19.83 | 19.65 | 19.73 | 0.000% | 1,879 | -0.355% |
| 2025-04-30 | 19.65 | 19.74 | 19.65 | 19.73 | +0.560% | 3,607 | -0.355% |
| 2025-04-29 | 19.70 | 19.71 | 19.62 | 19.62 | -0.431% | 3,459 | +0.203% |
| 2025-04-28 | 19.70 | 19.70 | 19.70 | 19.70 | +0.038% | 228 | -0.228% |
| 2025-04-25 | 19.70 | 19.70 | 19.70 | 19.70 | +1.254% | 251 | -0.190% |
| 2025-04-24 | 19.48 | 19.50 | 19.45 | 19.45 | -1.650% | 1,395 | +1.061% |
| 2025-04-23 | 19.67 | 19.88 | 19.67 | 19.78 | +0.662% | 5,681 | -0.607% |
| 2025-04-22 | 19.40 | 19.65 | 19.40 | 19.65 | +1.289% | 2,444 | +0.051% |
| 2025-04-21 | 19.30 | 19.40 | 19.30 | 19.40 | -0.308% | 6,138 | +1.340% |
| 2025-04-17 | 19.38 | 19.46 | 19.38 | 19.46 | +1.090% | 1,435 | +1.028% |
| 2025-04-16 | 19.30 | 19.30 | 19.18 | 19.25 | +0.627% | 16,843 | +2.130% |
| 2025-04-15 | 18.92 | 19.24 | 18.62 | 19.13 | -0.497% | 9,592 | +2.771% |
| 2025-04-14 | 18.62 | 19.23 | 18.62 | 19.23 | +3.363% | 4,553 | +2.260% |
| 2025-04-11 | 18.62 | 18.62 | 18.18 | 18.60 | 0.000% | 12,590 | +5.699% |