NHP
National Healthcare Properties, Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:35:02 PM EDT
15.75USD-2.204%(-0.35)80,292
15.76Bid15.80Ask0.04SpreadNHP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.14 | 16.14 | 15.64 | 15.75 | -2.113% | 80,292 | 0.000% | |
| 2026-10-02 | 16.22 | 16.55 | 15.99 | 16.09 | -0.186% | 598,446 | -2.113% | |
| 2026-10-01 | 15.95 | 16.20 | 15.78 | 16.12 | +0.499% | 712,566 | -2.295% | |
| 2026-09-30 | 16.17 | 16.47 | 15.69 | 16.04 | -1.171% | 1,005,494 | -1.808% | |
| 2026-09-29 | 16.32 | 16.32 | 15.89 | 16.23 | +0.682% | 742,380 | -2.957% | |
| 2026-09-28 | 15.89 | 16.32 | 15.84 | 16.12 | +0.561% | 696,272 | -2.295% | |
| 2026-09-25 | 16.26 | 16.35 | 15.55 | 16.03 | -1.171% | 414,555 | -1.747% | |
| 2026-09-24 | 16.11 | 16.48 | 15.91 | 16.22 | +0.247% | 997,127 | -2.898% | |
| 2026-09-23 | 16.30 | 16.43 | 16.03 | 16.18 | -0.736% | 1,335,072 | -2.658% | |
| 2026-09-22 | 16.41 | 16.51 | 16.12 | 16.30 | -0.123% | 303,643 | -3.374% | |
| 2026-09-21 | 16.15 | 16.34 | 15.92 | 16.32 | +2.000% | 650,612 | -3.493% | |
| 2026-09-18 | 15.98 | 16.08 | 15.70 | 16.00 | -1.235% | 3,472,198 | -1.563% | |
| 2026-09-17 | 16.24 | 16.45 | 16.00 | 16.20 | +0.496% | 901,831 | -2.778% | |
| 2026-09-16 | 16.02 | 16.18 | 15.92 | 16.12 | +0.876% | 413,688 | -2.295% | |
| 2026-09-15 | 16.04 | 16.17 | 15.77 | 15.98 | -0.991% | 391,196 | -1.439% | |
| 2026-09-14 | 15.68 | 16.19 | 15.52 | 16.14 | +2.541% | 402,811 | -2.416% | |
| 2026-09-11 | 16.17 | 16.18 | 15.70 | 15.74 | -1.870% | 296,385 | +0.064% | |
| 2026-09-10 | 16.19 | 16.30 | 15.96 | 16.04 | -1.292% | 210,067 | -1.808% | |
| 2026-09-09 | 16.40 | 16.64 | 16.21 | 16.25 | -1.455% | 558,756 | -3.077% | |
| 2026-09-08 | 16.08 | 16.79 | 15.99 | 16.49 | +1.790% | 475,283 | -4.488% | |
| 2026-09-04 | 15.92 | 16.39 | 15.89 | 16.20 | +1.313% | 341,859 | -2.778% | |
| 2026-09-03 | 16.26 | 16.26 | 15.83 | 15.99 | -0.929% | 340,465 | -1.501% | |
| 2026-09-02 | 16.14 | 16.40 | 16.02 | 16.14 | +0.686% | 455,207 | -2.416% | |
| 2026-09-01 | 16.07 | 16.12 | 15.75 | 16.03 | -0.187% | 354,274 | -1.747% | |
| 2026-08-31 | 16.08 | 16.17 | 15.78 | 16.06 | 0.000% | 278,089 | -1.930% | |
| 2026-08-28 | 16.49 | 16.66 | 16.02 | 16.06 | -2.608% | 276,912 | -1.930% | |
| 2026-08-27 | 16.61 | 17.34 | 16.38 | 16.49 | -0.663% | 244,080 | -4.488% | |
| 2026-08-26 | 16.65 | 17.00 | 16.28 | 16.60 | -0.240% | 282,914 | -5.120% | |
| 2026-08-25 | 16.66 | 16.87 | 16.35 | 16.64 | +0.181% | 317,431 | -5.349% | |
| 2026-08-24 | 16.87 | 17.05 | 16.42 | 16.61 | -2.064% | 484,214 | -5.178% | |
| 2026-08-21 | 17.15 | 17.25 | 16.79 | 16.96 | -0.673% | 530,077 | -7.134% | |
| 2026-08-20 | 16.77 | 17.32 | 16.77 | 17.07 | +1.155% | 1,298,151 | -7.760% | |
| 2026-08-19 | 16.67 | 17.09 | 16.54 | 16.88 | +1.809% | 1,607,885 | -6.694% | |
| 2026-08-18 | 16.79 | 16.91 | 16.48 | 16.58 | +0.060% | 374,839 | -5.006% | |
| 2026-08-17 | 16.38 | 16.64 | 16.07 | 16.57 | +1.098% | 463,931 | -4.949% | |
| 2026-08-14 | 16.33 | 16.73 | 16.23 | 16.39 | +0.490% | 626,152 | -3.905% | |
| 2026-08-13 | 16.15 | 16.54 | 16.00 | 16.31 | +1.053% | 898,879 | -3.433% | |
| 2026-08-12 | 16.13 | 16.59 | 16.07 | 16.14 | -0.616% | 468,870 | -2.416% | |
| 2026-08-11 | 16.17 | 16.35 | 15.70 | 16.24 | -0.733% | 822,355 | -3.017% | |
| 2026-08-10 | 16.95 | 17.09 | 16.24 | 16.36 | -3.481% | 517,065 | -3.729% | |
| 2026-08-07 | 16.84 | 17.46 | 16.57 | 16.95 | +0.713% | 1,069,918 | -7.080% | |
| 2026-08-06 | 17.42 | 17.42 | 15.72 | 16.83 | +4.991% | 2,297,181 | -6.417% | |
| 2026-08-05 | 15.55 | 16.10 | 15.03 | 16.03 | +2.954% | 527,377 | -1.747% | |
| 2026-08-04 | 15.23 | 15.69 | 15.03 | 15.57 | +2.165% | 420,529 | +1.156% | |
| 2026-08-03 | 15.30 | 15.64 | 15.07 | 15.24 | -0.327% | 241,804 | +3.346% | |
| 2026-07-31 | 15.29 | 15.55 | 14.79 | 15.29 | -0.456% | 314,804 | +3.009% | |
| 2026-07-30 | 15.86 | 15.86 | 15.27 | 15.36 | -3.275% | 172,635 | +2.539% | |
| 2026-07-29 | 16.03 | 16.25 | 15.65 | 15.88 | -1.244% | 301,648 | -0.819% | |
| 2026-07-28 | 16.32 | 16.89 | 15.67 | 16.08 | -0.433% | 394,791 | -2.052% | |
| 2026-07-27 | 16.05 | 16.44 | 15.93 | 16.15 | +0.937% | 347,518 | -2.477% | |
| 2026-07-24 | 15.91 | 16.29 | 15.83 | 16.00 | +1.074% | 280,158 | -1.563% | |
| 2026-07-23 | 15.73 | 16.25 | 15.40 | 15.83 | -0.565% | 248,161 | -0.505% | |
| 2026-07-22 | 16.09 | 16.25 | 15.80 | 15.92 | -0.624% | 315,309 | -1.068% | |
| 2026-07-21 | 15.54 | 16.05 | 15.51 | 16.02 | +2.234% | 366,958 | -1.685% | |
| 2026-07-20 | 15.80 | 15.98 | 15.36 | 15.67 | -1.198% | 355,500 | +0.511% | |
| 2026-07-17 | 15.38 | 16.14 | 14.47 | 15.86 | +1.928% | 483,828 | -0.694% | |
| 2026-07-16 | 15.27 | 15.72 | 14.88 | 15.56 | +2.503% | 1,211,302 | +1.221% | |
| 2026-07-15 | 15.63 | 16.14 | 15.05 | 15.18 | -2.879% | 716,967 | +3.755% | Div $0.075 |
| 2026-07-14 | 15.22 | 15.90 | 14.85 | 15.63 | +3.373% | 845,559 | +0.768% | |
| 2026-07-13 | 14.65 | 15.23 | 14.62 | 15.12 | +1.137% | 386,862 | +4.167% | |
| 2026-07-10 | 14.66 | 14.99 | 14.35 | 14.95 | +0.673% | 404,556 | +5.351% | |
| 2026-07-09 | 14.73 | 15.03 | 14.47 | 14.85 | +0.815% | 352,560 | +6.061% | |
| 2026-07-08 | 15.55 | 15.63 | 14.62 | 14.73 | -4.968% | 305,538 | +6.925% | |
| 2026-07-07 | 15.28 | 15.53 | 14.73 | 15.50 | +1.907% | 461,888 | +1.613% | |
| 2026-07-06 | 14.92 | 15.45 | 14.51 | 15.21 | +2.770% | 589,984 | +3.550% | |
| 2026-07-02 | 15.20 | 15.37 | 14.64 | 14.80 | -1.530% | 708,506 | +6.419% | |
| 2026-07-01 | 14.68 | 15.12 | 14.68 | 15.03 | +2.594% | 760,249 | +4.790% | |
| 2026-06-30 | 14.57 | 15.25 | 14.41 | 14.65 | -0.068% | 818,827 | +7.509% | |
| 2026-06-29 | 14.89 | 15.08 | 14.42 | 14.66 | -1.677% | 1,127,799 | +7.435% | |
| 2026-06-26 | 14.64 | 15.39 | 14.42 | 14.91 | +0.743% | 7,360,492 | +5.634% | |
| 2026-06-25 | 14.33 | 15.12 | 14.19 | 14.80 | +3.280% | 948,091 | +6.419% | |
| 2026-06-24 | 14.53 | 14.73 | 14.21 | 14.33 | -1.444% | 531,011 | +9.909% | |
| 2026-06-23 | 14.35 | 14.59 | 14.02 | 14.54 | +1.749% | 897,656 | +8.322% | |
| 2026-06-22 | 14.43 | 14.68 | 13.68 | 14.29 | -0.557% | 1,073,418 | +10.217% | |
| 2026-06-18 | 13.93 | 14.45 | 13.46 | 14.37 | +6.523% | 4,758,258 | +9.603% | |
| 2026-06-17 | 13.46 | 13.92 | 13.11 | 13.49 | +0.148% | 820,056 | +16.753% | |
| 2026-06-16 | 13.91 | 14.59 | 13.39 | 13.47 | -2.250% | 911,238 | +16.927% | |
| 2026-06-15 | 14.18 | 14.65 | 13.56 | 13.78 | -2.821% | 755,113 | +14.296% | |
| 2026-06-12 | 14.30 | 14.85 | 13.80 | 14.18 | -0.561% | 405,161 | +11.072% | |
| 2026-06-11 | 13.98 | 14.63 | 13.89 | 14.26 | +2.003% | 571,722 | +10.449% | |
| 2026-06-10 | 14.04 | 14.65 | 13.93 | 13.98 | -0.781% | 431,241 | +12.661% | |
| 2026-06-09 | 14.56 | 15.04 | 14.08 | 14.09 | -4.084% | 798,118 | +11.781% | |
| 2026-06-08 | 14.71 | 15.30 | 14.24 | 14.69 | +0.410% | 1,537,370 | +7.216% | |
| 2026-06-05 | 14.28 | 15.29 | 14.28 | 14.63 | +2.451% | 550,484 | +7.656% | |
| 2026-06-04 | 14.43 | 14.76 | 13.72 | 14.28 | -1.040% | 424,740 | +10.294% | |
| 2026-06-03 | 14.35 | 15.05 | 14.23 | 14.43 | +0.069% | 432,096 | +9.148% | |
| 2026-06-02 | 14.21 | 15.19 | 14.21 | 14.42 | +0.698% | 311,322 | +9.223% | |
| 2026-06-01 | 14.35 | 14.84 | 14.06 | 14.32 | -0.900% | 332,251 | +9.986% | |
| 2026-05-29 | 14.68 | 15.19 | 14.02 | 14.45 | -1.834% | 309,204 | +8.997% | |
| 2026-05-28 | 14.96 | 15.39 | 14.57 | 14.72 | -0.473% | 222,560 | +6.997% | |
| 2026-05-27 | 14.58 | 15.22 | 14.50 | 14.79 | +0.544% | 218,326 | +6.491% | |
| 2026-05-26 | 14.93 | 15.14 | 14.54 | 14.71 | -0.136% | 290,237 | +7.070% | |
| 2026-05-22 | 14.47 | 14.94 | 14.01 | 14.73 | +0.960% | 202,948 | +6.925% | |
| 2026-05-21 | 14.58 | 14.78 | 13.77 | 14.59 | +0.690% | 286,204 | +7.951% | |
| 2026-05-20 | 15.11 | 15.19 | 14.33 | 14.49 | -2.817% | 223,122 | +8.696% | |
| 2026-05-19 | 15.06 | 15.28 | 14.46 | 14.91 | -0.864% | 205,431 | +5.634% | |
| 2026-05-18 | 14.72 | 15.40 | 14.18 | 15.04 | +1.211% | 620,019 | +4.721% | |
| 2026-05-15 | 14.40 | 15.09 | 13.72 | 14.86 | +2.837% | 550,575 | +5.989% | |
| 2026-05-14 | 13.13 | 14.56 | 13.13 | 14.45 | +9.802% | 697,243 | +8.997% | |
| 2026-05-13 | 13.33 | 13.47 | 13.00 | 13.16 | -1.718% | 402,332 | +19.681% | |
| 2026-05-12 | 13.28 | 13.56 | 13.12 | 13.39 | +1.286% | 511,220 | +17.625% | |
| 2026-05-11 | 14.25 | 14.39 | 13.11 | 13.22 | -6.374% | 786,482 | +19.138% | |
| 2026-05-08 | 13.50 | 14.86 | 13.21 | 14.12 | +3.976% | 624,798 | +11.544% | |
| 2026-05-07 | 13.13 | 13.80 | 13.01 | 13.58 | +2.491% | 733,572 | +15.979% | |
| 2026-05-06 | 13.01 | 13.78 | 13.01 | 13.25 | +1.377% | 441,109 | +18.868% | |
| 2026-05-05 | 12.97 | 13.38 | 12.69 | 13.07 | +1.005% | 476,000 | +20.505% | |
| 2026-05-04 | 12.84 | 13.18 | 12.69 | 12.94 | -0.231% | 308,892 | +21.716% | |
| 2026-05-01 | 12.68 | 13.32 | 12.52 | 12.97 | +1.170% | 590,518 | +21.434% | |
| 2026-04-30 | 13.01 | 13.25 | 12.67 | 12.82 | -2.879% | 380,041 | +22.855% | |
| 2026-04-29 | 12.84 | 13.50 | 12.84 | 13.20 | -1.049% | 605,242 | +19.318% | |
| 2026-04-28 | 13.13 | 13.38 | 12.79 | 13.34 | +2.615% | 1,619,467 | +18.066% | |
| 2026-04-27 | 12.66 | 13.25 | 12.66 | 13.00 | +1.167% | 2,069,122 | +21.154% | |
| 2026-04-24 | 12.49 | 12.93 | 12.21 | 12.85 | +2.800% | 1,663,629 | +22.568% | |
| 2026-04-23 | 12.20 | 12.54 | 12.03 | 12.50 | +4.167% | 4,208,409 | +26.000% | |
| 2026-04-22 | 11.56 | 12.08 | 11.25 | 12.00 | -71.711% | 9,885,200 | +31.250% | |
| 2011-07-01 | 41.65 | 42.55 | 41.46 | 42.42 | +2.439% | 18,839,948 | -62.871% | |
| 2011-06-30 | 42.29 | 42.29 | 41.36 | 41.41 | -1.849% | 2,386,622 | -61.966% | |
| 2011-06-29 | 42.25 | 42.44 | 42.02 | 42.19 | +0.071% | 1,336,751 | -62.669% | |
| 2011-06-28 | 41.77 | 42.42 | 41.45 | 42.16 | +1.346% | 1,534,053 | -62.642% | |
| 2011-06-27 | 41.63 | 41.87 | 41.47 | 41.60 | +0.120% | 571,088 | -62.139% | |
| 2011-06-24 | 41.62 | 41.94 | 41.37 | 41.55 | -0.144% | 747,349 | -62.094% | |
| 2011-06-23 | 41.77 | 42.01 | 41.22 | 41.61 | -1.398% | 550,640 | -62.149% | |
| 2011-06-22 | 42.18 | 42.60 | 42.05 | 42.20 | -0.236% | 2,132,205 | -62.678% | |
| 2011-06-21 | 41.99 | 42.34 | 41.73 | 42.30 | +1.390% | 743,621 | -62.766% | |
| 2011-06-20 | 41.11 | 41.88 | 41.06 | 41.72 | +0.992% | 1,090,888 | -62.248% | |
| 2011-06-17 | 41.43 | 41.56 | 40.90 | 41.31 | +0.609% | 1,206,754 | -61.874% | |
| 2011-06-16 | 40.85 | 41.43 | 40.52 | 41.06 | +0.885% | 1,381,636 | -61.642% | |
| 2011-06-15 | 41.08 | 41.28 | 40.43 | 40.70 | -1.524% | 731,383 | -61.302% | |
| 2011-06-14 | 40.80 | 41.49 | 40.80 | 41.33 | +2.556% | 1,205,097 | -61.892% | |
| 2011-06-13 | 40.20 | 40.70 | 39.94 | 40.30 | +0.274% | 1,950,506 | -60.918% | |
| 2011-06-10 | 41.25 | 41.50 | 40.14 | 40.19 | -3.203% | 801,053 | -60.811% | |
| 2011-06-09 | 41.87 | 41.88 | 41.38 | 41.52 | -0.527% | 640,390 | -62.066% | |
| 2011-06-08 | 41.67 | 42.08 | 41.38 | 41.74 | -0.167% | 549,903 | -62.266% | |
| 2011-06-07 | 41.74 | 42.20 | 41.61 | 41.81 | +0.505% | 1,503,106 | -62.330% | |
| 2011-06-06 | 42.27 | 42.37 | 41.60 | 41.60 | -1.608% | 1,536,355 | -62.139% | |
| 2011-06-03 | 42.07 | 42.54 | 41.82 | 42.28 | -0.283% | 720,278 | -62.748% | |
| 2011-06-02 | 42.86 | 43.13 | 42.32 | 42.40 | -1.212% | 648,201 | -62.854% | |
| 2011-06-01 | 43.79 | 43.79 | 42.82 | 42.92 | -2.009% | 893,714 | -63.304% | |
| 2011-05-31 | 43.35 | 43.80 | 43.11 | 43.80 | +1.553% | 1,122,885 | -64.041% | |
| 2011-05-27 | 42.80 | 43.22 | 42.80 | 43.13 | +0.960% | 1,636,985 | -63.482% | |
| 2011-05-26 | 42.31 | 42.85 | 41.92 | 42.72 | +0.636% | 444,945 | -63.132% | |
| 2011-05-25 | 42.37 | 42.69 | 41.97 | 42.45 | -0.212% | 377,123 | -62.898% | |
| 2011-05-24 | 42.18 | 42.71 | 42.18 | 42.54 | +0.901% | 801,856 | -62.976% | |
| 2011-05-23 | 41.91 | 42.53 | 41.91 | 42.16 | -0.730% | 716,097 | -62.642% | |
| 2011-05-20 | 42.47 | 42.75 | 42.45 | 42.47 | -0.375% | 791,394 | -62.915% | |
| 2011-05-19 | 42.86 | 42.98 | 42.33 | 42.63 | -0.374% | 340,871 | -63.054% | |
| 2011-05-18 | 42.63 | 42.97 | 42.05 | 42.79 | -0.210% | 693,443 | -63.192% | |
| 2011-05-17 | 42.48 | 42.89 | 42.40 | 42.88 | +0.752% | 426,015 | -63.270% | |
| 2011-05-16 | 42.42 | 42.86 | 42.30 | 42.56 | +0.496% | 403,557 | -62.993% | |
| 2011-05-13 | 43.48 | 43.63 | 42.31 | 42.35 | -2.621% | 586,250 | -62.810% | |
| 2011-05-12 | 42.74 | 43.51 | 42.63 | 43.49 | +1.234% | 523,396 | -63.785% | |
| 2011-05-11 | 43.10 | 43.36 | 42.75 | 42.96 | +0.023% | 720,801 | -63.338% | |
| 2011-05-10 | 42.83 | 43.06 | 42.68 | 42.95 | +0.609% | 1,238,412 | -63.329% | |
| 2011-05-09 | 42.60 | 43.01 | 42.42 | 42.69 | -0.140% | 439,980 | -63.106% | |
| 2011-05-06 | 43.93 | 43.94 | 42.55 | 42.75 | -1.769% | 404,262 | -63.158% | |
| 2011-05-05 | 43.82 | 43.82 | 42.98 | 43.52 | -0.753% | 909,969 | -63.810% | |
| 2011-05-04 | 44.14 | 44.41 | 43.76 | 43.85 | -0.792% | 594,200 | -64.082% | |
| 2011-05-03 | 44.19 | 44.55 | 43.57 | 44.20 | -0.338% | 504,253 | -64.367% | |
| 2011-05-02 | 44.11 | 44.44 | 43.86 | 44.35 | +1.256% | 734,877 | -64.487% | |
| 2011-04-29 | 44.23 | 44.24 | 42.94 | 43.80 | -1.129% | 985,846 | -64.041% | |
| 2011-04-28 | 44.12 | 44.59 | 44.04 | 44.30 | +0.385% | 599,182 | -64.447% | |
| 2011-04-27 | 44.03 | 44.21 | 43.74 | 44.13 | +0.341% | 760,850 | -64.310% | |
| 2011-04-26 | 43.68 | 44.18 | 43.64 | 43.98 | +0.802% | 1,215,612 | -64.188% | |
| 2011-04-25 | 43.48 | 43.79 | 43.26 | 43.63 | +0.437% | 453,158 | -63.901% | |
| 2011-04-21 | 43.78 | 43.81 | 43.29 | 43.44 | -0.618% | 833,121 | -63.743% | |
| 2011-04-20 | 43.59 | 43.75 | 43.19 | 43.71 | +1.181% | 663,189 | -63.967% | |
| 2011-04-19 | 43.12 | 43.41 | 42.99 | 43.20 | +0.372% | 704,643 | -63.542% | |
| 2011-04-18 | 43.00 | 43.20 | 42.81 | 43.04 | -1.057% | 968,142 | -63.406% | |
| 2011-04-15 | 42.93 | 43.85 | 42.81 | 43.50 | +1.612% | 1,033,454 | -63.793% | |
| 2011-04-14 | 42.23 | 42.86 | 42.07 | 42.81 | +1.110% | 1,215,571 | -63.210% | |
| 2011-04-13 | 42.55 | 42.77 | 42.27 | 42.34 | -0.283% | 1,055,080 | -62.801% | |
| 2011-04-12 | 41.92 | 42.75 | 41.92 | 42.46 | +0.759% | 1,012,783 | -62.906% | |
| 2011-04-11 | 41.88 | 42.37 | 41.85 | 42.14 | +0.934% | 2,181,769 | -62.625% | |
| 2011-04-08 | 42.16 | 42.38 | 41.71 | 41.75 | -0.334% | 775,603 | -62.275% | |
| 2011-04-07 | 42.15 | 42.30 | 41.63 | 41.89 | -0.876% | 548,614 | -62.402% | |
| 2011-04-06 | 42.64 | 42.69 | 42.16 | 42.26 | -0.635% | 520,714 | -62.731% | |
| 2011-04-05 | 42.39 | 42.70 | 42.37 | 42.53 | +0.118% | 509,637 | -62.967% | |
| 2011-04-04 | 42.49 | 42.73 | 42.38 | 42.48 | +0.212% | 420,079 | -62.924% | |
| 2011-04-01 | 42.59 | 42.85 | 42.15 | 42.39 | -0.329% | 759,610 | -62.845% | |
| 2011-03-31 | 41.85 | 42.56 | 41.75 | 42.53 | +1.310% | 892,809 | -62.967% | |
| 2011-03-30 | 41.25 | 42.07 | 41.22 | 41.98 | +1.943% | 707,859 | -62.482% | |
| 2011-03-29 | 40.90 | 41.32 | 40.53 | 41.18 | +0.366% | 476,878 | -61.753% | |
| 2011-03-28 | 40.69 | 41.07 | 40.57 | 41.03 | +0.960% | 580,552 | -61.613% | |
| 2011-03-25 | 40.23 | 40.67 | 40.16 | 40.64 | +1.019% | 443,809 | -61.245% | |
| 2011-03-24 | 40.40 | 40.53 | 40.05 | 40.23 | +0.025% | 815,766 | -60.850% | |
| 2011-03-23 | 40.77 | 40.77 | 40.09 | 40.22 | -1.325% | 1,025,343 | -60.840% | |
| 2011-03-22 | 41.21 | 41.21 | 40.60 | 40.76 | -1.260% | 524,806 | -61.359% | |
| 2011-03-21 | 41.05 | 41.31 | 40.84 | 41.28 | +1.350% | 708,782 | -61.846% | |
| 2011-03-18 | 40.86 | 40.96 | 40.51 | 40.73 | +0.543% | 1,049,727 | -61.331% | |
| 2011-03-17 | 40.56 | 40.58 | 40.08 | 40.51 | +1.326% | 586,867 | -61.121% | |
| 2011-03-16 | 40.80 | 40.86 | 39.69 | 39.98 | -1.986% | 1,300,695 | -60.605% | |
| 2011-03-15 | 40.18 | 41.12 | 40.14 | 40.79 | -0.536% | 605,653 | -61.388% | |
| 2011-03-14 | 40.79 | 41.08 | 40.72 | 41.01 | -0.364% | 681,822 | -61.595% | |
| 2011-03-11 | 40.68 | 41.24 | 40.67 | 41.16 | +0.808% | 979,345 | -61.735% | |
| 2011-03-10 | 40.40 | 41.11 | 40.40 | 40.83 | -0.147% | 1,826,636 | -61.425% | |
| 2011-03-09 | 41.09 | 41.31 | 40.79 | 40.89 | -0.897% | 818,208 | -61.482% | |
| 2011-03-08 | 40.55 | 41.40 | 40.48 | 41.26 | +1.851% | 1,165,012 | -61.827% | |
| 2011-03-07 | 40.44 | 40.83 | 39.45 | 40.51 | -0.197% | 1,498,354 | -61.121% | |
| 2011-03-04 | 40.87 | 40.99 | 40.41 | 40.59 | -0.515% | 2,604,531 | -61.197% | |
| 2011-03-03 | 40.14 | 40.82 | 40.14 | 40.80 | +2.307% | 2,676,616 | -61.397% | |
| 2011-03-02 | 40.78 | 40.81 | 39.84 | 39.88 | -2.231% | 4,105,366 | -60.507% | |
| 2011-03-01 | 42.51 | 42.84 | 40.71 | 40.79 | -4.562% | 4,488,505 | -61.388% | |
| 2011-02-28 | 43.90 | 44.05 | 41.93 | 42.74 | +9.702% | 9,835,355 | -63.149% | |
| 2011-02-25 | 38.25 | 38.96 | 38.09 | 38.96 | +2.419% | 609,688 | -59.574% | |
| 2011-02-24 | 38.07 | 38.29 | 37.80 | 38.04 | -0.053% | 776,256 | -58.596% | |
| 2011-02-23 | 38.20 | 38.40 | 37.83 | 38.06 | -0.366% | 607,840 | -58.618% | |
| 2011-02-22 | 38.03 | 38.32 | 37.83 | 38.20 | -0.287% | 705,298 | -58.770% | |
| 2011-02-18 | 37.59 | 38.35 | 37.47 | 38.31 | +2.160% | 745,081 | -58.888% | |
| 2011-02-17 | 37.95 | 38.25 | 37.42 | 37.50 | -1.316% | 912,916 | -58.000% | |
| 2011-02-16 | 38.04 | 38.19 | 37.82 | 38.00 | -0.602% | 764,423 | -58.553% | |
| 2011-02-15 | 37.67 | 38.38 | 37.52 | 38.23 | +0.791% | 1,094,794 | -58.802% | |
| 2011-02-14 | 37.79 | 37.93 | 37.50 | 37.93 | +0.663% | 450,745 | -58.476% | |
| 2011-02-11 | 37.53 | 37.69 | 37.30 | 37.68 | +0.373% | 476,931 | -58.201% | |
| 2011-02-10 | 37.46 | 37.77 | 37.27 | 37.54 | -0.027% | 523,747 | -58.045% | |
| 2011-02-09 | 37.53 | 37.75 | 37.40 | 37.55 | -0.398% | 705,420 | -58.056% | |
| 2011-02-08 | 37.04 | 37.77 | 37.03 | 37.70 | +1.919% | 602,085 | -58.223% | |
| 2011-02-07 | 36.76 | 37.04 | 36.42 | 36.99 | +0.983% | 715,609 | -57.421% | |
| 2011-02-04 | 37.52 | 37.52 | 36.42 | 36.63 | -2.033% | 1,122,211 | -57.002% | |
| 2011-02-03 | 37.38 | 37.72 | 37.29 | 37.39 | -0.160% | 1,355,674 | -57.876% | |
| 2011-02-02 | 37.46 | 37.65 | 37.24 | 37.45 | -0.240% | 718,088 | -57.944% | |
| 2011-02-01 | 37.64 | 37.73 | 37.14 | 37.54 | -0.027% | 1,250,393 | -58.045% | |
| 2011-01-31 | 36.76 | 37.62 | 36.76 | 37.55 | +1.872% | 694,425 | -58.056% | |
| 2011-01-28 | 37.53 | 37.60 | 36.75 | 36.86 | -1.968% | 732,442 | -57.271% | |
| 2011-01-27 | 37.30 | 37.65 | 37.19 | 37.60 | +0.885% | 969,433 | -58.112% | |
| 2011-01-26 | 37.16 | 37.34 | 36.77 | 37.27 | +0.215% | 662,587 | -57.741% | |
| 2011-01-25 | 36.55 | 37.19 | 36.35 | 37.19 | +1.751% | 651,846 | -57.650% | |
| 2011-01-24 | 36.32 | 36.73 | 36.24 | 36.55 | +0.661% | 632,132 | -56.908% | |
| 2011-01-21 | 36.62 | 36.80 | 36.12 | 36.31 | -0.466% | 864,482 | -56.624% | |
| 2011-01-20 | 36.78 | 37.31 | 36.39 | 36.48 | -1.165% | 944,854 | -56.826% | |
| 2011-01-19 | 36.76 | 37.02 | 36.65 | 36.91 | +0.190% | 1,001,078 | -57.329% | |
| 2011-01-18 | 36.38 | 36.87 | 36.12 | 36.84 | +2.991% | 1,316,381 | -57.248% | |
| 2011-01-14 | 36.00 | 36.06 | 35.62 | 35.77 | -0.418% | 1,110,482 | -55.969% | |
| 2011-01-13 | 36.48 | 36.52 | 35.88 | 35.92 | -1.346% | 801,887 | -56.153% | |
| 2011-01-12 | 36.60 | 36.60 | 36.18 | 36.41 | +0.220% | 767,625 | -56.743% | |
| 2011-01-11 | 36.35 | 36.56 | 36.15 | 36.33 | +0.110% | 825,559 | -56.647% | |
| 2011-01-10 | 36.08 | 36.47 | 36.00 | 36.29 | +0.304% | 881,655 | -56.600% | |
| 2011-01-07 | 36.33 | 36.41 | 35.92 | 36.18 | +0.083% | 851,534 | -56.468% | |
| 2011-01-06 | 36.38 | 36.68 | 36.14 | 36.15 | -0.166% | 645,667 | -56.432% | |
| 2011-01-05 | 35.85 | 36.23 | 35.80 | 36.21 | +0.948% | 773,848 | -56.504% | |
| 2011-01-04 | 36.71 | 36.88 | 35.74 | 35.87 | -2.021% | 1,339,686 | -56.091% | |
| 2011-01-03 | 36.58 | 36.71 | 36.27 | 36.61 | +0.632% | 1,134,553 | -56.979% | |
| 2010-12-31 | 36.51 | 36.58 | 36.27 | 36.38 | -0.356% | 923,674 | -56.707% | |
| 2010-12-30 | 36.07 | 36.51 | 35.98 | 36.51 | +1.164% | 856,772 | -56.861% | |
| 2010-12-29 | 35.84 | 36.14 | 35.67 | 36.09 | +0.951% | 807,799 | -56.359% | |
| 2010-12-28 | 35.11 | 35.86 | 34.96 | 35.75 | +1.997% | 917,175 | -55.944% | |
| 2010-12-27 | 34.70 | 35.17 | 34.62 | 35.05 | +0.892% | 471,023 | -55.064% | |
| 2010-12-23 | 34.93 | 35.00 | 34.74 | 34.74 | -0.458% | 625,226 | -54.663% | |
| 2010-12-22 | 34.91 | 35.25 | 34.82 | 34.90 | -0.057% | 1,665,333 | -54.871% | |
| 2010-12-21 | 34.50 | 34.96 | 34.50 | 34.92 | +1.247% | 834,977 | -54.897% | |
| 2010-12-20 | 34.06 | 34.65 | 34.06 | 34.49 | +1.262% | 1,033,471 | -54.335% | |
| 2010-12-17 | 33.84 | 34.26 | 33.77 | 34.06 | +0.889% | 3,177,074 | -53.758% | |
| 2010-12-16 | 33.68 | 33.98 | 33.61 | 33.76 | +0.596% | 1,689,363 | -53.347% | |
| 2010-12-15 | 34.35 | 34.57 | 33.55 | 33.56 | -2.271% | 1,908,585 | -53.069% | |
| 2010-12-14 | 35.05 | 35.11 | 34.30 | 34.34 | -2.054% | 1,421,737 | -54.135% | |
| 2010-12-13 | 35.04 | 35.30 | 34.65 | 35.06 | +0.516% | 623,520 | -55.077% | |
| 2010-12-10 | 34.63 | 35.10 | 34.54 | 34.88 | +0.780% | 891,464 | -54.845% | |
| 2010-12-09 | 35.20 | 35.52 | 34.56 | 34.61 | -1.284% | 1,067,358 | -54.493% | |
| 2010-12-08 | 35.94 | 35.98 | 34.83 | 35.06 | -0.764% | 2,301,132 | -55.077% | |
| 2010-12-07 | 35.64 | 35.64 | 35.16 | 35.33 | +0.085% | 1,012,772 | -55.420% | |
| 2010-12-06 | 35.42 | 35.50 | 34.84 | 35.30 | -0.339% | 926,475 | -55.382% | |
| 2010-12-03 | 35.63 | 35.75 | 35.26 | 35.42 | -1.061% | 1,224,949 | -55.534% | |
| 2010-12-02 | 35.61 | 35.84 | 35.23 | 35.80 | +0.817% | 1,932,274 | -56.006% | |
| 2010-12-01 | 36.40 | 36.48 | 35.34 | 35.51 | -1.498% | 2,156,476 | -55.646% | |
| 2010-11-30 | 36.16 | 36.41 | 35.94 | 36.05 | -1.016% | 1,873,744 | -56.311% | |
| 2010-11-29 | 36.64 | 36.76 | 36.16 | 36.42 | -1.059% | 1,057,917 | -56.755% | |
| 2010-11-26 | 36.33 | 37.01 | 36.26 | 36.81 | +0.877% | 387,442 | -57.213% | |
| 2010-11-24 | 36.52 | 36.90 | 36.26 | 36.49 | +0.773% | 784,151 | -56.837% | |
| 2010-11-23 | 36.35 | 36.54 | 36.17 | 36.21 | -1.603% | 907,887 | -56.504% | |
| 2010-11-22 | 36.43 | 36.84 | 36.43 | 36.80 | +0.739% | 1,095,726 | -57.201% | |
| 2010-11-19 | 36.48 | 36.57 | 36.22 | 36.53 | +0.165% | 703,962 | -56.885% | |
| 2010-11-18 | 37.05 | 37.09 | 36.42 | 36.47 | -0.437% | 806,271 | -56.814% | |
| 2010-11-17 | 36.53 | 36.87 | 36.25 | 36.63 | -0.299% | 1,053,515 | -57.002% | |
| 2010-11-16 | 38.18 | 38.18 | 36.48 | 36.74 | -4.198% | 1,939,222 | -57.131% | |
| 2010-11-15 | 38.70 | 38.96 | 38.30 | 38.35 | -0.545% | 943,616 | -58.931% | |
| 2010-11-12 | 39.05 | 39.44 | 38.50 | 38.56 | -1.633% | 1,274,327 | -59.155% | |
| 2010-11-11 | 39.19 | 39.66 | 39.19 | 39.20 | -0.583% | 937,136 | -59.821% | |
| 2010-11-10 | 39.28 | 39.65 | 39.19 | 39.43 | +0.792% | 1,030,999 | -60.056% | |
| 2010-11-09 | 41.32 | 41.32 | 38.97 | 39.12 | -3.216% | 2,319,392 | -59.739% | |
| 2010-11-08 | 40.59 | 40.72 | 40.16 | 40.42 | -0.590% | 750,210 | -61.034% | |
| 2010-11-05 | 40.39 | 40.94 | 40.27 | 40.66 | +0.644% | 687,487 | -61.264% | |
| 2010-11-04 | 40.27 | 40.52 | 39.80 | 40.40 | +1.177% | 1,499,546 | -61.015% | |
| 2010-11-03 | 40.49 | 40.49 | 39.79 | 39.93 | -1.310% | 805,547 | -60.556% | |
| 2010-11-02 | 41.08 | 41.17 | 40.39 | 40.46 | -0.906% | 533,373 | -61.073% | |
| 2010-11-01 | 41.05 | 41.10 | 40.52 | 40.83 | 0.000% | 627,153 | -61.425% | |
| 2010-10-29 | 40.45 | 41.05 | 40.45 | 40.83 | +0.740% | 567,927 | -61.425% | |
| 2010-10-28 | 40.55 | 40.79 | 40.23 | 40.53 | +0.396% | 518,691 | -61.140% | |
| 2010-10-27 | 40.24 | 40.66 | 40.20 | 40.37 | -0.346% | 742,908 | -60.986% | |
| 2010-10-26 | 40.52 | 40.75 | 40.46 | 40.51 | -0.491% | 430,307 | -61.121% | |
| 2010-10-25 | 40.64 | 40.81 | 40.48 | 40.71 | +0.345% | 543,606 | -61.312% | |
| 2010-10-22 | 41.12 | 41.23 | 40.35 | 40.57 | -1.169% | 732,753 | -61.178% | |
| 2010-10-21 | 41.19 | 41.44 | 40.82 | 41.05 | +0.049% | 426,122 | -61.632% | |
| 2010-10-20 | 40.76 | 41.48 | 40.76 | 41.03 | +1.034% | 1,023,733 | -61.613% | |
| 2010-10-19 | 40.55 | 41.08 | 40.44 | 40.61 | -1.000% | 743,828 | -61.216% | |
| 2010-10-18 | 40.38 | 41.04 | 40.38 | 41.02 | +1.434% | 767,502 | -61.604% | |
| 2010-10-15 | 40.75 | 40.90 | 40.41 | 40.44 | -0.074% | 454,650 | -61.053% | |
| 2010-10-14 | 40.56 | 40.87 | 40.37 | 40.47 | -0.197% | 576,777 | -61.082% | |
| 2010-10-13 | 40.55 | 40.74 | 40.36 | 40.55 | +0.396% | 716,149 | -61.159% | |
| 2010-10-12 | 40.27 | 40.55 | 40.04 | 40.39 | +0.025% | 823,191 | -61.005% | |
| 2010-10-11 | 40.31 | 40.59 | 40.24 | 40.38 | +0.398% | 640,306 | -60.996% | |
| 2010-10-08 | 40.27 | 40.36 | 40.02 | 40.22 | -0.050% | 714,240 | -60.840% | |
| 2010-10-07 | 40.24 | 40.31 | 40.01 | 40.24 | +0.474% | 513,348 | -60.860% | |
| 2010-10-06 | 40.17 | 40.19 | 39.92 | 40.05 | -0.398% | 1,540,677 | -60.674% | |
| 2010-10-05 | 39.79 | 40.28 | 39.41 | 40.21 | +2.108% | 1,429,339 | -60.831% | |
| 2010-10-04 | 38.57 | 39.38 | 38.50 | 39.38 | +2.021% | 737,407 | -60.005% | |
| 2010-10-01 | 39.04 | 39.10 | 38.25 | 38.60 | -0.181% | 891,302 | -59.197% | |
| 2010-09-30 | 38.78 | 39.05 | 38.38 | 38.67 | +0.389% | 1,186,142 | -59.271% | |
| 2010-09-29 | 38.73 | 38.84 | 38.47 | 38.52 | -1.053% | 699,303 | -59.112% | |
| 2010-09-28 | 39.18 | 39.18 | 38.44 | 38.93 | -0.307% | 705,828 | -59.543% | |
| 2010-09-27 | 39.26 | 39.26 | 38.81 | 39.05 | -0.788% | 654,620 | -59.667% | |
| 2010-09-24 | 39.03 | 39.39 | 38.84 | 39.36 | +2.101% | 966,954 | -59.985% | |
| 2010-09-23 | 38.74 | 39.00 | 38.51 | 38.55 | -1.128% | 842,033 | -59.144% | |
| 2010-09-22 | 39.00 | 39.28 | 38.92 | 38.99 | -0.205% | 780,948 | -59.605% | |
| 2010-09-21 | 39.74 | 39.74 | 39.05 | 39.07 | -1.686% | 784,699 | -59.688% | |
| 2010-09-20 | 39.34 | 39.94 | 39.30 | 39.74 | +1.094% | 1,507,926 | -60.367% | |
| 2010-09-17 | 39.06 | 39.36 | 38.69 | 39.31 | +0.717% | 1,718,945 | -59.934% | |
| 2010-09-16 | 39.01 | 39.16 | 38.70 | 39.03 | -0.332% | 618,095 | -59.646% | |
| 2010-09-15 | 38.92 | 39.34 | 38.62 | 39.16 | +0.282% | 1,229,262 | -59.780% | |
| 2010-09-14 | 39.51 | 39.65 | 39.04 | 39.05 | -1.513% | 647,455 | -59.667% | |
| 2010-09-13 | 39.48 | 39.76 | 39.26 | 39.65 | +1.071% | 668,533 | -60.277% | |
| 2010-09-10 | 39.10 | 39.26 | 38.95 | 39.23 | +0.384% | 413,092 | -59.852% | |
| 2010-09-09 | 39.70 | 39.84 | 39.04 | 39.08 | -0.686% | 576,417 | -59.698% | |
| 2010-09-08 | 39.40 | 39.61 | 39.29 | 39.35 | +0.178% | 522,800 | -59.975% | |
| 2010-09-07 | 39.04 | 39.72 | 39.00 | 39.28 | +0.102% | 917,535 | -59.903% | |
| 2010-09-03 | 39.50 | 39.67 | 39.05 | 39.24 | +0.487% | 1,092,468 | -59.862% | |
| 2010-09-02 | 39.41 | 39.41 | 38.88 | 39.05 | -0.306% | 1,255,465 | -59.667% | |
| 2010-09-01 | 38.87 | 39.29 | 38.71 | 39.17 | +1.820% | 2,118,757 | -59.791% | |
| 2010-08-31 | 38.09 | 38.59 | 37.92 | 38.47 | +0.680% | 860,086 | -59.059% | |
| 2010-08-30 | 38.48 | 38.85 | 38.19 | 38.21 | -0.831% | 770,752 | -58.780% | |
| 2010-08-27 | 38.00 | 38.55 | 37.44 | 38.53 | +1.985% | 1,542,626 | -59.123% | |
| 2010-08-26 | 37.82 | 38.11 | 37.55 | 37.78 | +0.079% | 1,107,149 | -58.311% | |
| 2010-08-25 | 36.57 | 37.92 | 36.54 | 37.75 | +2.693% | 1,404,019 | -58.278% | |
| 2010-08-24 | 36.37 | 37.05 | 36.00 | 36.76 | -0.054% | 1,617,522 | -57.155% | |
| 2010-08-23 | 37.05 | 37.17 | 36.70 | 36.78 | -0.460% | 402,916 | -57.178% | |
| 2010-08-20 | 36.77 | 37.08 | 36.54 | 36.95 | +0.054% | 546,664 | -57.375% | |
| 2010-08-19 | 37.51 | 37.57 | 36.59 | 36.93 | -1.860% | 932,011 | -57.352% | |
| 2010-08-18 | 38.06 | 38.06 | 37.39 | 37.63 | -1.569% | 1,012,447 | -58.145% | |
| 2010-08-17 | 37.94 | 38.62 | 37.61 | 38.23 | +1.406% | 981,168 | -58.802% | |
| 2010-08-16 | 37.77 | 38.07 | 37.46 | 37.70 | -0.317% | 1,234,166 | -58.223% | |
| 2010-08-13 | 38.05 | 38.38 | 37.73 | 37.82 | -0.865% | 1,283,090 | -58.355% | |
| 2010-08-12 | 37.81 | 38.57 | 37.71 | 38.15 | -0.157% | 888,424 | -58.716% | |
| 2010-08-11 | 38.23 | 38.69 | 37.96 | 38.21 | -1.521% | 1,257,215 | -58.780% | |
| 2010-08-10 | 38.76 | 39.13 | 38.43 | 38.80 | -0.716% | 819,415 | -59.407% | |
| 2010-08-09 | 39.11 | 39.15 | 38.84 | 39.08 | +0.540% | 626,263 | -59.698% | |
| 2010-08-06 | 38.40 | 38.95 | 38.15 | 38.87 | +0.413% | 864,026 | -59.480% | |
| 2010-08-05 | 38.69 | 39.09 | 38.68 | 38.71 | -0.794% | 1,054,852 | -59.313% | |
| 2010-08-04 | 38.43 | 39.13 | 38.36 | 39.02 | +1.933% | 1,287,601 | -59.636% | |
| 2010-08-03 | 38.69 | 38.87 | 38.12 | 38.28 | -1.060% | 1,241,286 | -58.856% | |
| 2010-08-02 | 37.92 | 38.81 | 37.87 | 38.69 | +3.394% | 1,074,948 | -59.292% | |
| 2010-07-30 | 37.04 | 37.47 | 36.79 | 37.42 | -0.293% | 1,577,454 | -57.910% | |
| 2010-07-29 | 38.05 | 38.20 | 37.28 | 37.53 | -0.924% | 1,078,473 | -58.034% | |
| 2010-07-28 | 37.93 | 38.13 | 37.61 | 37.88 | -0.132% | 1,086,506 | -58.421% | |
| 2010-07-27 | 38.34 | 38.67 | 37.56 | 37.93 | -0.681% | 962,244 | -58.476% | |
| 2010-07-26 | 37.56 | 38.21 | 37.32 | 38.19 | +1.894% | 1,387,908 | -58.759% | |
| 2010-07-23 | 36.95 | 37.50 | 36.49 | 37.48 | +0.915% | 1,521,451 | -57.978% | |
| 2010-07-22 | 36.49 | 37.35 | 36.36 | 37.14 | +3.224% | 1,568,757 | -57.593% | |
| 2010-07-21 | 36.40 | 36.78 | 35.81 | 35.98 | -3.019% | 1,762,482 | -56.226% | |
| 2010-07-20 | 36.21 | 37.16 | 35.96 | 37.10 | +1.117% | 1,181,550 | -57.547% | |
| 2010-07-19 | 36.19 | 36.81 | 35.66 | 36.69 | +1.945% | 869,101 | -57.073% | |
| 2010-07-16 | 36.33 | 36.48 | 35.85 | 35.99 | -1.262% | 1,406,167 | -56.238% | |
| 2010-07-15 | 36.58 | 36.58 | 35.87 | 36.45 | -0.301% | 697,117 | -56.790% | |
| 2010-07-14 | 36.74 | 36.81 | 36.29 | 36.56 | -1.216% | 786,867 | -56.920% | |
| 2010-07-13 | 36.76 | 37.07 | 36.60 | 37.01 | +1.509% | 1,113,868 | -57.444% | |
| 2010-07-12 | 36.24 | 36.52 | 36.12 | 36.46 | -0.110% | 1,465,508 | -56.802% | |
| 2010-07-09 | 35.82 | 36.55 | 35.73 | 36.50 | +1.530% | 1,326,222 | -56.849% | |
| 2010-07-08 | 36.22 | 36.44 | 35.51 | 35.95 | -0.111% | 1,421,980 | -56.189% | |
| 2010-07-07 | 34.75 | 36.00 | 34.59 | 35.99 | +4.017% | 1,494,566 | -56.238% | |
| 2010-07-06 | 35.75 | 35.88 | 34.34 | 34.60 | -1.621% | 1,340,091 | -54.480% | |
| 2010-07-02 | 35.56 | 35.69 | 34.88 | 35.17 | -0.874% | 1,056,317 | -55.218% | |
| 2010-07-01 | 35.71 | 35.81 | 34.80 | 35.48 | -0.811% | 1,122,991 | -55.609% | |
| 2010-06-30 | 35.96 | 36.21 | 35.61 | 35.77 | 0.000% | 1,845,696 | -55.969% |