Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

HR
Healthcare Realty Trust Incorporated
stock NYSE

Market Open
Sep 4, 2025 2:52:10 PM EDT
17.45USD+0.057%(+0.01)1,679,390
17.44Bid   17.45Ask   0.01Spread
Pre-market
0.00USD-100.000%(-17.44)0
After-hours
Sep 3, 2025 4:03:30 PM EDT
17.44USD-0.143%(-0.03)0
OverviewOption ChainMax PainOptionsPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-09-04		17.480017.66000017.330017.4500+0.057%1,679,3900.000%
2025-09-03		17.240017.47000017.200017.4400+0.926%4,785,336+0.057%
2025-09-02		17.330017.39500017.140017.2800-0.575%3,003,574+0.984%
2025-08-29		17.390017.42000017.260017.3800+0.115%2,910,721+0.403%
2025-08-28		17.150017.38000017.100017.3600+0.579%2,126,752+0.518%
2025-08-27		17.100017.32500017.030017.2600+1.410%2,210,682+1.101%
2025-08-26		17.090017.16000016.985017.0200-0.584%2,846,328+2.526%
2025-08-25		16.990017.18500016.970017.1200+0.884%2,650,487+1.928%
2025-08-22		16.970017.21000016.885016.9700+0.296%3,788,417+2.829%
2025-08-21		16.500016.96000016.500016.9200+1.989%2,726,777+3.132%
2025-08-20		16.550016.81000016.535016.5900+0.729%3,544,357+5.184%
2025-08-19		16.470016.57500016.280016.4700+0.366%2,961,634+5.950%
2025-08-18		16.510016.55000016.330016.4100-0.364%2,467,389+6.338%
2025-08-15		16.290016.50000016.230016.4700+0.981%2,121,850+5.950%
2025-08-14		16.380016.41000016.250016.3100-2.160%2,977,906+6.990%
2025-08-13		16.570016.74000016.375016.6700+0.725%4,864,979+4.679%
2025-08-12		16.820016.82000016.510016.5500-1.076%3,692,655+5.438%
2025-08-11		16.690016.89000016.660016.7300+0.360%3,129,378+4.304%
2025-08-08		16.870016.91000016.665016.6700-1.186%4,794,350+4.679%
2025-08-07		16.910016.99000016.735016.87000.000%3,931,838+3.438%
2025-08-06		17.000017.06500016.790016.8700-0.472%3,852,582+3.438%
2025-08-05		16.970016.97000016.775016.9500-0.118%3,968,944+2.950%
2025-08-04		16.530016.97000016.530016.9700+2.600%4,428,129+2.829%
2025-08-01		15.300016.88000015.300016.5400+7.682%7,928,103+5.502%
2025-07-31		15.430015.59150015.285015.3600-1.285%3,426,487+13.607%
2025-07-30		15.840015.97000015.480015.5600-1.768%2,263,262+12.147%
2025-07-29		15.700015.87000015.610015.8400+1.149%2,558,252+10.164%
2025-07-28		16.070016.07000015.650015.6600-2.854%1,942,607+11.430%
2025-07-25		16.260016.26000015.915016.1200-0.739%3,337,414+8.251%
2025-07-24		16.500016.53000016.240016.2400-1.814%2,396,609+7.451%
2025-07-23		16.570016.69000016.480016.5400-0.361%2,982,294+5.502%
2025-07-22		16.230016.64000016.230016.6000+2.406%4,684,652+5.120%
2025-07-21		16.260016.39000016.125016.2100+0.185%3,104,069+7.650%
2025-07-18		16.330016.47500016.160016.1800-0.123%4,103,587+7.849%
2025-07-17		15.960016.27000015.950116.2000+1.313%3,852,777+7.716%
2025-07-16		15.880016.00500015.800015.9900+0.820%7,673,260+9.131%
2025-07-15		16.050016.08000015.795015.8600-0.937%4,308,225+10.025%
2025-07-14		16.120016.18000015.930016.0100-0.559%5,042,630+8.994%
2025-07-11		16.030016.15000015.820016.1000-0.556%7,007,353+8.385%
2025-07-10		16.090016.31000016.040016.1900+0.310%3,974,788+7.783%
2025-07-09		15.920016.17500015.850016.1400+1.509%3,391,182+8.116%
2025-07-08		15.770015.94500015.770015.9000+0.252%3,201,962+9.748%
2025-07-07		15.890015.96500015.685015.8600-0.377%3,629,148+10.025%
2025-07-03		16.050016.13500015.850015.9200-0.810%2,346,574+9.611%
2025-07-02		15.850016.06000015.660016.0500+1.518%3,024,066+8.723%
2025-07-01		15.870016.08500015.740015.8100-0.315%4,443,882+10.373%
2025-06-30		15.750015.89000015.440015.8600+0.635%3,895,910+10.025%
2025-06-27		15.580015.88000015.450015.7600+1.350%6,949,014+10.723%
2025-06-26		15.680015.90000015.430015.5500-0.384%7,088,107+12.219%
2025-06-25		15.400015.65000015.230015.6100+0.645%4,415,673+11.787%
2025-06-24		15.430015.70000015.380015.5100+0.194%3,567,030+12.508%
2025-06-23		15.180015.54000015.170015.4800+1.976%2,778,628+12.726%
2025-06-20		15.120015.23000015.040015.1800+0.864%6,452,713+14.954%
2025-06-18		14.980015.18500014.920015.0500+0.871%2,782,402+15.947%
2025-06-17		14.880014.96500014.690014.9200+0.269%2,391,756+16.957%
2025-06-16		14.960015.08000014.850014.8800-0.402%2,922,108+17.272%
2025-06-13		14.780015.10000014.780014.9400+0.201%4,806,868+16.801%
2025-06-12		14.730014.97000014.650014.9100+1.222%4,666,957+17.036%
2025-06-11		14.830014.91500014.620014.7300-0.136%2,763,509+18.466%
2025-06-10		14.550014.99000014.460014.7500+1.584%6,354,818+18.305%
2025-06-09		14.320014.57000014.190014.5200+0.484%5,116,024+20.179%
2025-06-06		14.270014.62500014.210014.4500+1.904%5,877,483+20.761%
2025-06-05		14.240014.27000014.090014.1800-0.421%1,507,205+23.061%
2025-06-04		14.280014.38000014.220014.2400-0.140%2,673,762+22.542%
2025-06-03		14.330014.36000014.120014.2600-0.696%2,522,359+22.370%
2025-06-02		14.340014.41000014.250014.3600-0.966%2,261,048+21.518%
2025-05-30		14.460014.55000014.365014.5000-0.275%3,406,667+20.345%
2025-05-29		14.460014.58500014.385014.5400+0.762%1,772,888+20.014%
2025-05-28		14.520014.57000014.300014.4300-0.893%2,060,126+20.929%
2025-05-27		14.490014.59000014.265014.5600+1.463%2,658,040+19.849%
2025-05-23		14.300014.42000014.245014.3500+0.140%1,926,932+21.603%
2025-05-22		14.350014.44000014.245014.3300-0.209%2,545,903+21.773%
2025-05-21		14.900015.01000014.360014.3600-4.075%2,199,560+21.518%
2025-05-20		15.140015.16000014.945014.9700-1.058%2,564,873+16.566%
2025-05-19		14.860015.14000014.840015.1300+0.799%2,470,480+15.334%
2025-05-16		14.780015.04500014.750015.0100+1.487%2,720,461+16.256%
2025-05-15		14.560014.84000014.560014.7900+1.649%2,712,291+17.985%
2025-05-14		14.650014.67000014.450014.5500-1.088%2,809,937+19.931%
2025-05-13		15.000015.00000014.660014.7100-1.539%3,746,404+18.627%
2025-05-12		15.010015.19000014.850014.9400-2.671%4,148,015+16.801%
2025-05-09		15.370015.50000015.265015.3500+0.196%2,384,761+13.681%
2025-05-08		15.300015.38000015.110015.3200+0.723%2,441,732+13.903%
2025-05-07		15.240015.33000015.120015.2100+0.132%2,990,214+14.727%
2025-05-06		15.050015.32000015.000015.1900+0.863%3,201,642+14.878%
2025-05-05		15.140015.17000014.919015.0600-0.986%3,516,967+15.870%
2025-05-02		15.990015.99500014.990015.2100-4.279%6,866,961+14.727%
2025-05-01		15.510016.01000015.410015.8900+2.318%3,981,470+9.817%
2025-04-30		15.320015.56000015.230015.5300+0.975%4,538,985+12.363%
2025-04-29		15.630015.63500015.305015.3800-1.599%3,681,557+13.459%
2025-04-28		15.640015.77000015.510015.63000.000%2,462,205+11.644%
2025-04-25		15.730015.80500015.535015.6300-0.636%2,363,240+11.644%
2025-04-24		15.760015.83000015.670015.7300+0.064%1,122,584+10.935%
2025-04-23		15.940016.03000015.615015.7200-0.380%1,905,300+11.005%
2025-04-22		15.770015.91000015.645015.7800+1.284%1,525,477+10.583%
2025-04-21		15.800015.90500015.400015.5800-2.625%1,513,024+12.003%
2025-04-17		15.700016.11000015.700016.0000+1.911%3,129,278+9.063%
2025-04-16		15.730015.97000015.610015.70000.000%3,712,217+11.146%
2025-04-15		15.840015.89000015.630015.7000-0.821%2,665,069+11.146%
2025-04-14		15.550015.91500015.360015.8300+2.792%2,863,196+10.234%
2025-04-11		15.120015.52000014.901115.4000+1.583%3,296,314+13.312%
2025-04-10		15.430015.63500014.690015.1600-2.508%3,030,657+15.106%
2025-04-09		14.900015.67000014.530015.5500+2.912%4,982,383+12.219%
2025-04-08		15.620015.87000014.950815.1100-1.242%5,310,460+15.486%
2025-04-07		15.810016.21000015.180015.3000-5.028%5,737,512+14.052%
2025-04-04		16.560016.63000016.020016.1100-3.301%4,670,119+8.318%
2025-04-03		16.790016.98500016.640016.6600-1.128%2,784,882+4.742%
2025-04-02		16.880016.95000016.750016.8500-0.473%2,186,561+3.561%
2025-04-01		17.000017.10000016.765016.9300+0.178%2,986,265+3.071%
2025-03-31		16.820017.00000016.770016.9000+0.835%2,194,109+3.254%
2025-03-28		16.830016.83000016.580016.76000.000%2,339,542+4.117%
2025-03-27		16.790016.88500016.620016.7600+0.299%1,809,773+4.117%
2025-03-26		16.590016.77500016.500016.7100+0.845%1,663,039+4.428%
2025-03-25		16.880016.88000016.405016.5700-1.836%1,980,483+5.311%
2025-03-24		16.630016.88500016.610016.8800+1.626%1,568,579+3.377%
2025-03-21		16.680016.73000016.525016.6100-0.777%2,683,564+5.057%
2025-03-20		16.830016.88000016.600016.7400-0.298%1,638,809+4.241%
2025-03-19		16.700016.86000016.555016.7900+0.119%2,147,048+3.931%
2025-03-18		16.730016.94000016.650016.7700+0.119%3,087,171+4.055%
2025-03-17		16.590016.84000016.545016.7500+0.661%1,834,705+4.179%
2025-03-14		16.410016.66000016.300016.6400+2.023%2,439,443+4.868%
2025-03-13		16.370016.71500016.245016.3100-0.061%2,879,298+6.990%
2025-03-12		16.390016.53000016.100016.3200-0.790%3,164,537+6.924%
2025-03-11		16.710016.76000016.230016.4500-1.497%2,735,886+6.079%
2025-03-10		16.860017.31000016.555016.7000-0.536%2,473,474+4.491%
2025-03-07		16.550016.96000016.475016.7900+1.696%2,616,103+3.931%
2025-03-06		16.590016.67000016.280016.5100-1.256%2,214,552+5.694%
2025-03-05		16.550016.81000016.500016.7200+0.602%1,642,901+4.366%
2025-03-04		16.790016.84000016.570016.6200-1.071%2,012,205+4.994%
2025-03-03		16.840017.21500016.735016.8000-1.926%3,155,924+3.869%
2025-02-28		16.850017.13000016.850017.1300+1.904%6,088,811+1.868%
2025-02-27		16.760016.90000016.650016.8100+0.538%2,525,777+3.807%
2025-02-26		16.910016.98000016.670016.7200-0.830%1,697,690+4.366%
2025-02-25		16.810017.00000016.720016.8600+0.238%1,621,742+3.499%
2025-02-24		16.470016.95000016.390016.8200+2.063%2,820,507+3.746%
2025-02-21		16.630016.70000016.300016.4800-0.603%1,840,893+5.886%
2025-02-20		16.860016.91000016.500016.5800-1.133%3,132,051+5.247%
2025-02-19		16.830016.98000016.545016.7700-1.295%3,319,736+4.055%
2025-02-18		16.490017.01000016.430016.9900+3.032%4,648,731+2.707%
2025-02-14		16.650016.74000016.485016.4900-0.423%1,843,961+5.822%
2025-02-13		16.260016.59000016.210016.5600+2.159%1,759,996+5.374%
2025-02-12		15.930016.30000015.895016.2100+0.247%2,764,679+7.650%
2025-02-11		16.190016.27000016.100016.1700-0.615%1,680,672+7.916%
2025-02-10		16.500016.50000016.260016.2700-1.692%785,395+7.253%
2025-02-07		16.590016.59000016.220016.55000.000%1,412,140+5.438%
2025-02-06		16.710016.71000016.450016.5500-0.241%1,251,988+5.438%
2025-02-05		16.600016.68000016.270016.5900+1.097%1,899,180+5.184%
2025-02-04		16.460016.54000016.360016.4100-0.846%1,712,593+6.338%
2025-02-03		16.550016.74000016.260016.5500-1.194%2,368,074+5.438%
2025-01-31		16.750016.89000016.665016.7500-0.416%2,334,036+4.179%
2025-01-30		16.900016.96000016.630016.8200+0.839%2,137,137+3.746%
2025-01-29		17.060017.12960016.475016.6800-1.998%1,527,064+4.616%
2025-01-28		17.090017.37000017.020017.0200-0.584%4,321,999+2.526%
2025-01-27		16.850017.22000016.780017.1200+1.965%2,351,098+1.928%
2025-01-24		16.730016.96000016.640016.7900+0.419%2,538,753+3.931%
2025-01-23		16.440016.76000016.400016.7200+1.518%2,527,556+4.366%
2025-01-22		16.820016.82000016.460016.4700-2.602%1,852,732+5.950%
2025-01-21		16.520016.94000016.520016.9100+2.609%1,688,035+3.193%
2025-01-17		16.530016.64500016.430016.48000.000%1,347,739+5.886%
2025-01-16		16.270016.49000016.140016.4800+1.666%1,518,359+5.886%
2025-01-15		16.790016.79000016.175016.2100-0.613%1,461,861+7.650%
2025-01-14		16.100016.36000016.080016.3100+1.179%1,079,416+6.990%
2025-01-13		16.000016.15000015.735016.1200+0.813%2,519,918+8.251%
2025-01-10		16.160016.34000015.735015.9900-2.619%3,179,289+9.131%
2025-01-08		16.470016.50500016.250016.4200-0.545%2,145,682+6.273%
2025-01-07		16.640016.89500016.455016.5100-0.362%2,818,628+5.694%
2025-01-06		16.570016.63000016.430016.57000.000%3,848,286+5.311%
2025-01-03		16.470016.60694916.460016.5700+0.607%1,256,186+5.311%
2025-01-02		16.650016.78500016.440016.4700-2.832%2,622,524+5.950%
2024-12-31		16.760017.02000016.680016.9500+1.924%2,512,105+2.950%
2024-12-30		16.780016.82000016.550016.6300-1.364%2,226,339+4.931%
2024-12-27		16.970017.12000016.830016.8600-0.940%1,145,653+3.499%
2024-12-26		16.960017.09500016.930017.02000.000%791,714+2.526%
2024-12-24		16.900017.03500016.850017.0200+0.770%973,954+2.526%
2024-12-23		16.880016.98000016.690016.8900+0.059%2,301,820+3.316%
2024-12-20		16.760016.96500016.700016.8800+1.078%9,306,936+3.377%
2024-12-19		16.860017.19500016.700016.7000-1.183%3,926,984+4.491%
2024-12-18		17.430017.52500016.890016.9000-3.484%3,662,985+3.254%
2024-12-17		17.250017.74000017.220017.5100+1.039%2,287,333-0.343%
2024-12-16		17.180017.54500017.130017.3300+0.639%2,395,105+0.692%
2024-12-13		17.050017.24000016.890017.22000.000%1,703,595+1.336%
2024-12-12		17.240017.54000017.180017.2200-1.034%1,938,636+1.336%
2024-12-11		17.590017.66000017.375017.4000-1.249%2,669,678+0.287%
2024-12-10		18.050018.08000017.530017.6200-2.706%2,444,348-0.965%
2024-12-09		17.930018.20000017.880018.1100+0.667%1,887,661-3.644%
2024-12-06		18.370018.41500017.935017.9900-1.748%1,912,611-3.002%
2024-12-05		18.150018.38000018.045018.3100-0.218%2,426,526-4.697%
2024-12-04		18.180018.37000017.920018.3500+1.269%2,414,829-4.905%
2024-12-03		18.530018.59000018.075018.1200-2.265%2,403,944-3.698%
2024-12-02		18.270018.61000018.185018.5400+1.201%3,964,022-5.879%
2024-11-29		18.490018.58000018.285018.3200-0.866%1,408,632-4.749%
2024-11-27		18.650018.81910018.430018.4800-0.377%2,464,848-5.574%
2024-11-26		18.100018.59000017.910018.5500+5.518%7,571,840-5.930%
2024-11-25		17.390017.58000017.225017.5800+1.618%5,138,469-0.739%
2024-11-22		17.850017.93000017.150017.3000-2.809%8,675,017+0.867%
2024-11-21		17.570017.82000017.430017.8000+1.367%1,946,901-1.966%
2024-11-20		17.540017.58500017.335017.5600-0.566%4,219,276-0.626%
2024-11-19		17.360017.67000017.180017.6600+1.320%2,414,964-1.189%
2024-11-18		17.360017.46500017.170017.4300-0.343%2,114,482+0.115%
2024-11-15		17.390017.53000017.080017.4900+0.575%3,039,064-0.229%
2024-11-14		17.430017.71500017.320017.3900-1.081%3,641,822+0.345%
2024-11-13		17.800017.86000017.495017.5800+0.171%4,225,826-0.739%
2024-11-12		17.340018.49000017.295017.5500-1.736%8,682,473-0.570%
2024-11-11		17.910018.21000017.785017.8600+0.450%4,676,875-2.296%
2024-11-08		17.510017.82000017.510017.7800+1.311%2,759,155-1.856%
2024-11-07		17.100017.59500017.015017.5500+2.572%2,961,357-0.570%
2024-11-06		17.480017.65000016.910017.1100-2.618%3,669,699+1.987%
2024-11-05		17.130017.59000017.080017.5700+2.033%2,574,846-0.683%
2024-11-04		16.970017.36000016.970017.2200+1.773%3,019,114+1.336%
2024-11-01		17.310017.52000016.890016.9200-1.513%7,648,665+3.132%
2024-10-31		17.630017.70000017.180017.1800-2.552%4,148,124+1.572%
2024-10-30		18.140018.58000017.560017.6300-2.811%4,981,552-1.021%
2024-10-29		17.800018.24000017.695018.1400+1.228%4,497,691-3.804%
2024-10-28		17.820017.99500017.750017.9200+1.243%1,839,643-2.623%
2024-10-25		18.340018.34000017.670017.7000-2.264%2,813,430-1.412%
2024-10-24		18.230018.33800018.110018.1100-0.713%1,825,167-3.644%
2024-10-23		18.000018.29000017.965018.2400+1.446%1,600,546-4.331%
2024-10-22		17.750018.04500017.730017.9800+0.898%1,562,910-2.948%
2024-10-21		18.170018.24000017.810017.8200-2.195%1,423,356-2.076%
2024-10-18		18.000018.24000017.940018.2200+1.278%2,203,245-4.226%
2024-10-17		18.100018.22000017.890017.9900-1.100%2,029,410-3.002%
2024-10-16		17.980018.22000017.940018.1900+2.019%2,640,214-4.068%
2024-10-15		17.560018.02000017.525017.8300+2.119%2,503,374-2.131%
2024-10-14		17.250017.48000017.200017.4600+1.042%1,918,697-0.057%
2024-10-11		17.140017.31000017.140017.2800+1.230%1,778,935+0.984%
2024-10-10		17.130017.15000016.990017.0700-0.524%1,769,673+2.226%
2024-10-09		17.050017.19500017.010017.1600+0.175%2,046,556+1.690%
2024-10-08		17.420017.44000017.050017.1300-1.495%3,045,379+1.868%
2024-10-07		17.370017.55000017.311017.3900-0.458%2,034,672+0.345%
2024-10-04		17.540017.65000017.390017.4700-0.964%2,613,792-0.114%
2024-10-03		17.650017.78500017.520017.6400-0.283%1,898,532-1.077%
2024-10-02		17.750017.82000017.490017.6900-1.173%2,572,529-1.357%
2024-10-01		18.170018.21000017.790017.9000-1.377%1,636,826-2.514%
2024-09-30		18.120018.18000017.965018.1500-0.165%2,644,777-3.857%
2024-09-27		18.230018.35000018.170018.1800+0.664%2,107,990-4.015%
2024-09-26		18.210018.27000018.010018.0600-0.551%2,746,414-3.378%
2024-09-25		18.290018.35000018.115018.1600-0.439%2,030,422-3.910%
2024-09-24		18.060018.29000018.000018.2400+0.330%1,815,485-4.331%
2024-09-23		18.020018.27000018.000018.1800+1.338%2,749,050-4.015%
2024-09-20		17.820018.02000017.815017.9400+0.168%7,881,420-2.731%
2024-09-19		18.120018.16000017.670017.9100-0.666%5,569,027-2.568%
2024-09-18		18.210018.39000017.975018.0300-0.880%3,268,488-3.217%
2024-09-17		18.590018.64000017.940018.1900-2.414%6,328,762-4.068%
2024-09-16		18.890018.90000018.620018.6400-0.745%2,421,266-6.384%
2024-09-13		18.780018.79000018.475018.7800+1.022%4,497,654-7.082%
2024-09-12		18.280018.69000018.265018.5900+1.752%5,737,155-6.132%
2024-09-11		18.080018.31000017.940018.2700+0.219%3,594,991-4.488%
2024-09-10		17.990018.26000017.855018.2300+1.334%8,789,049-4.279%
2024-09-09		17.910018.02000017.635017.9900+0.223%6,336,374-3.002%
2024-09-06		18.000018.13000017.870017.9500-0.333%4,468,398-2.786%
2024-09-05		18.150018.47000017.950018.0100+0.502%3,018,099-3.109%
2024-09-04		17.940018.19000017.790017.9200-0.111%6,622,467-2.623%
2024-09-03		17.710017.95000017.670017.9400+0.787%2,944,538-2.731%
2024-08-30		17.740017.85000017.570017.8000+1.079%2,336,469-1.966%
2024-08-29		17.690017.70000017.425017.6100-0.396%2,002,750-0.909%
2024-08-28		17.840017.93000017.660017.6800-0.730%2,788,989-1.301%
2024-08-27		17.670017.92000017.620017.8100+0.225%2,253,345-2.021%
2024-08-26		17.700017.85000017.612017.7700+0.966%2,208,433-1.801%
2024-08-23		17.470017.88000017.445017.6000+1.033%2,583,060-0.852%
2024-08-22		17.390017.52000017.321017.42000.000%2,156,445+0.172%
2024-08-21		17.640017.66500017.280017.4200-0.571%3,005,933+0.172%
2024-08-20		17.460017.63500017.395017.5200+0.344%1,426,076-0.400%
2024-08-19		17.310017.54000017.300017.4600+1.042%3,296,630-0.057%
2024-08-16		17.360017.41000017.040317.2800-0.917%3,735,190+0.984%
2024-08-15		17.840017.95000017.380017.4400-1.857%2,847,613+0.057%
2024-08-14		17.750017.85500017.650017.7700+0.452%2,954,464-1.801%
2024-08-13		17.640017.75000017.550017.6900+1.375%2,095,130-1.357%
2024-08-12		17.500017.65000017.310017.4500-2.296%1,752,4520.000%
2024-08-09		17.820017.87000017.550017.8600+0.790%2,399,938-2.296%
2024-08-08		17.640017.91000017.635017.7200+0.454%1,988,595-1.524%
2024-08-07		18.190018.31000017.580017.6400-2.380%4,203,369-1.077%
2024-08-06		17.490018.33000017.380018.0700+3.553%4,400,404-3.431%
2024-08-05		17.270017.94000017.080017.4500-2.350%5,094,5760.000%
2024-08-02		17.570018.05000017.380017.8700+2.114%15,883,352-2.350%
2024-08-01		17.850017.94000017.390017.5000-1.074%3,864,453-0.286%
2024-07-31		17.740017.95000017.610017.6900-0.226%3,468,457-1.357%
2024-07-30		17.500017.92000017.270017.7300-1.005%2,681,734-1.579%
2024-07-29		17.960018.00500017.780017.9100-0.278%2,206,780-2.568%
2024-07-26		17.700017.99000017.540017.9600+2.570%2,934,792-2.840%
2024-07-25		17.710017.83500017.455017.5100-0.624%2,965,059-0.343%
2024-07-24		17.740017.94000017.600017.6200-1.067%2,173,935-0.965%
2024-07-23		17.590017.89000017.550017.8100+1.021%2,168,153-2.021%
2024-07-22		17.480017.65000017.410017.6300+0.974%1,528,737-1.021%
2024-07-19		17.540017.58500017.380017.4600-0.342%1,358,406-0.057%
2024-07-18		17.790018.00000017.470017.5200-1.794%3,012,662-0.400%
2024-07-17		18.050018.15000017.800017.8400-1.109%3,451,118-2.186%
2024-07-16		18.000018.07000017.860018.0400+0.670%3,055,941-3.271%
2024-07-15		17.790017.94000017.725017.9200+1.243%2,602,667-2.623%
2024-07-12		17.630017.84000017.521517.7000+1.259%2,741,420-1.412%
2024-07-11		17.320017.53500017.210017.4800+3.005%2,321,103-0.172%
2024-07-10		17.060017.06000016.885016.9700+0.118%2,310,097+2.829%
2024-07-09		16.890017.03500016.815016.9500-0.118%1,594,817+2.950%
2024-07-08		17.240017.26000016.910016.9700-1.050%2,625,007+2.829%
2024-07-05		16.710017.23500016.700017.1500+2.510%2,734,435+1.749%
2024-07-03		16.510016.79500016.480016.7300+1.950%1,383,904+4.304%
2024-07-02		16.440016.54000016.330016.41000.000%2,438,751+6.338%
2024-07-01		16.460016.55000016.205016.4100-0.425%2,717,006+6.338%
2024-06-28		16.770016.81000016.310016.4800-0.902%4,005,558+5.886%
2024-06-27		16.430016.64000016.260016.6300+1.341%4,148,741+4.931%
2024-06-26		16.230016.44000016.195016.4100+0.306%4,573,477+6.338%
2024-06-25		16.290016.39000016.080016.3600+0.122%6,400,087+6.663%
2024-06-24		16.050016.54000016.030016.3400+1.807%4,595,731+6.793%
2024-06-21		16.110016.14000015.955016.0500-0.124%6,912,501+8.723%
2024-06-20		16.210016.26500015.980016.0700-0.925%2,795,468+8.587%
2024-06-18		16.170016.31000016.035016.2200+0.433%5,079,667+7.583%
2024-06-17		16.380016.43000016.100016.1500-2.121%6,878,083+8.050%
2024-06-14		16.480016.78500016.450016.5000-0.242%5,500,470+5.758%
2024-06-13		16.630016.73000016.490016.54000.000%2,347,068+5.502%
2024-06-12		17.000017.10000016.420016.5400-0.060%4,056,795+5.502%
2024-06-11		16.440016.80000016.372516.5500+0.060%3,185,342+5.438%
2024-06-10		16.430016.69500016.300016.5400-0.361%2,406,595+5.502%
2024-06-07		16.220016.68500016.190016.6000+0.484%4,450,157+5.120%
2024-06-06		16.100016.65000016.050016.5200+1.975%3,986,672+5.630%
2024-06-05		16.220016.38000016.001016.2000-0.123%1,593,518+7.716%
2024-06-04		16.240016.33000016.090016.22000.000%2,223,282+7.583%
2024-06-03		16.300016.38500016.100016.2200-0.062%3,664,905+7.583%
2024-05-31		16.110016.24000015.920016.2300+1.248%5,672,607+7.517%
2024-05-30		15.675016.15000015.665016.0300+3.087%3,913,387+8.858%
2024-05-29		15.490015.67500015.325015.5500-0.892%2,945,928+12.219%
2024-05-28		15.730015.94000015.660015.6900+0.256%2,478,105+11.217%
2024-05-24		15.640015.86500015.640015.6500+0.578%1,828,302+11.502%
2024-05-23		15.830015.83000015.490015.5600-1.706%2,430,962+12.147%
2024-05-22		15.900016.01000015.800015.8300-1.001%3,502,004+10.234%
2024-05-21		15.910016.17000015.910015.9900+0.125%3,159,185+9.131%
2024-05-20		15.790016.03000015.730015.9700+0.630%2,613,577+9.267%
2024-05-17		16.110016.14000015.842715.8700-1.183%4,661,551+9.956%
2024-05-16		16.270016.34000016.010016.0600-1.047%3,662,057+8.655%
2024-05-15		16.490016.53000016.085016.2300-0.246%3,407,808+7.517%
2024-05-14		16.250016.53000016.200016.2700+1.624%5,479,437+7.253%
2024-05-13		15.500016.02000015.500016.0100+4.164%5,239,953+8.994%
2024-05-10		15.140015.48500015.120015.3700+0.130%2,567,506+13.533%
2024-05-09		15.370015.43000015.160015.3500+0.261%2,126,456+13.681%
2024-05-08		15.380015.43000015.130015.3100-0.649%5,988,369+13.978%
2024-05-07		15.130015.78000015.100015.4100+2.802%7,209,428+13.238%
2024-05-06		15.010015.28500014.870014.9900+0.739%8,410,487+16.411%
2024-05-03		14.840014.97000014.600014.8800+2.198%3,457,195+17.272%
2024-05-02		14.690014.75000014.510014.5600+0.345%5,246,307+19.849%
2024-05-01		14.200014.69000014.130014.5100+1.968%6,346,151+20.262%
2024-04-30		14.110014.37000014.070114.2300-0.140%5,306,536+22.628%
2024-04-29		14.260014.36000014.160014.2500+0.778%2,527,520+22.456%
2024-04-26		14.070014.22000014.000014.1400+0.784%3,529,648+23.409%
2024-04-25		14.280014.36500013.940014.0300-2.434%3,996,048+24.376%
2024-04-24		14.220014.39000014.055014.38000.000%4,565,167+21.349%
2024-04-23		14.160014.55000014.160014.3800+1.054%3,390,883+21.349%
2024-04-22		13.950014.25000013.860014.2300+1.934%3,786,082+22.628%
2024-04-19		13.800014.02500013.740013.9600+1.233%2,093,479+25.000%
2024-04-18		13.800013.89000013.680013.7900+0.437%2,506,145+26.541%
2024-04-17		13.720013.84000013.640013.7300+0.219%1,962,360+27.094%
2024-04-16		13.800013.93000013.665013.7000-1.368%2,724,921+27.372%
2024-04-15		14.120014.13000013.700013.8900-1.559%3,100,302+25.630%
2024-04-12		14.190014.20000014.040014.1100-0.564%2,848,232+23.671%
2024-04-11		14.190014.40990014.000014.1900+0.996%3,122,239+22.974%
2024-04-10		13.990014.18000013.890014.0500-3.701%3,635,256+24.199%
2024-04-09		14.230014.62500014.150014.5900+3.255%3,919,079+19.602%
2024-04-08		13.920014.17000013.870014.1300+1.875%1,710,836+23.496%
2024-04-05		13.780013.96000013.660013.8700-0.359%1,832,617+25.811%
2024-04-04		14.000014.27000013.850013.9200+0.578%2,572,025+25.359%
2024-04-03		13.850014.01500013.780013.8400-0.717%2,499,155+26.084%
2024-04-02		13.990014.00000013.705013.9400-1.205%3,478,595+25.179%
2024-04-01		14.170014.18000013.910114.1100-0.283%2,333,619+23.671%
2024-03-28		14.000014.29000013.990014.1500+1.506%3,777,406+23.322%
2024-03-27		13.490013.95000013.450013.9400+4.263%2,710,661+25.179%
2024-03-26		13.530013.53000013.370013.3700-0.595%2,286,220+30.516%
2024-03-25		13.370013.53000013.290013.4500+0.976%2,838,756+29.740%
2024-03-22		13.620013.64000013.280013.3200-1.915%2,335,217+31.006%
2024-03-21		13.360013.61000013.310013.5800+2.336%2,455,568+28.498%
2024-03-20		13.030013.34000012.906413.2700+0.759%3,764,062+31.500%
2024-03-19		13.080013.30000013.080013.1700+0.381%3,335,679+32.498%
2024-03-18		13.150013.26980013.050013.1200-0.304%4,789,440+33.003%
2024-03-15		12.820013.21000012.770013.1600+1.700%8,014,972+32.599%
2024-03-14		13.270013.32000012.780012.9400-3.361%4,624,087+34.853%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC