Dark

BKD
Brookdale Senior Living, Inc.
stock NYSE

At Close

Dec 15, 2025 3:59:59 PM EST

10.31USD+0.341%(+0.04)2,324,479

8.77Bid 10.31Ask 1.54Spread

Pre-market

Dec 15, 2025 9:14:30 AM EST

10.60USD+3.213%(+0.33)657

After-hours

Dec 15, 2025 4:07:30 PM EST

10.30USD-0.049%(-0.01)3,554

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	10.2800	10.4300	10.2700	10.3100	+0.389%	2,324,479	0.000%
2025-12-12	10.2700	10.3850	10.2300	10.2700	+0.293%	2,159,237	+0.389%
2025-12-11	10.4800	10.5600	10.1050	10.2400	-2.103%	4,290,110	+0.684%
2025-12-10	10.6200	10.6900	10.4500	10.4600	-1.134%	2,191,114	-1.434%
2025-12-09	10.7800	10.8900	10.5400	10.5800	-1.029%	2,406,011	-2.552%
2025-12-08	10.8000	11.0000	10.6700	10.6900	-0.835%	3,559,260	-3.555%
2025-12-05	10.6400	10.7950	10.5600	10.7800	+1.316%	3,223,212	-4.360%
2025-12-04	10.5900	10.7150	10.5300	10.6400	+0.283%	2,989,082	-3.102%
2025-12-03	10.9600	10.9936	10.4810	10.6100	-3.458%	4,006,467	-2.828%
2025-12-02	11.2000	11.2000	10.9300	10.9900	-0.812%	1,848,722	-6.187%
2025-12-01	11.0800	11.1850	11.0050	11.0800	-0.449%	2,662,712	-6.949%
2025-11-28	11.1900	11.2400	11.0000	11.1300	+0.090%	1,213,872	-7.367%
2025-11-26	11.2400	11.3300	11.1000	11.1200	-1.156%	1,884,741	-7.284%
2025-11-25	11.3400	11.3800	11.1100	11.2500	0.000%	7,480,660	-8.356%
2025-11-24	10.8000	11.3150	10.7000	11.2500	+4.167%	6,669,128	-8.356%
2025-11-21	10.5400	10.8550	10.4300	10.8000	+3.053%	8,000,740	-4.537%
2025-11-20	10.6500	10.7600	10.4350	10.4800	-0.095%	2,913,362	-1.622%
2025-11-19	10.5900	10.6100	10.3700	10.4900	-0.757%	2,810,904	-1.716%
2025-11-18	10.5000	10.7100	10.4000	10.5700	+0.763%	5,180,583	-2.460%
2025-11-17	10.7500	11.0000	10.3700	10.4900	+0.575%	3,225,215	-1.716%
2025-11-14	10.3300	10.4750	10.1900	10.4300	+0.870%	2,835,784	-1.151%
2025-11-13	10.4800	10.5100	10.1800	10.3400	-1.618%	3,503,375	-0.290%
2025-11-12	10.2500	10.5800	10.1100	10.5100	+2.938%	4,140,278	-1.903%
2025-11-11	9.8900	10.2400	9.8700	10.2100	+3.027%	4,111,120	+0.979%
2025-11-10	9.6100	10.2300	9.4600	9.9100	+5.090%	10,499,876	+4.036%
2025-11-07	8.8500	9.5550	8.0200	9.4300	+3.513%	5,458,793	+9.332%
2025-11-06	9.1500	9.2700	9.0700	9.1100	-1.726%	2,443,209	+13.172%
2025-11-05	9.2400	9.2800	9.0700	9.2700	+1.091%	2,470,390	+11.219%
2025-11-04	9.0400	9.3600	9.0400	9.1700	0.000%	4,627,894	+12.432%
2025-11-03	9.2200	9.2350	9.0550	9.1700	-1.079%	2,464,578	+12.432%
2025-10-31	9.2300	9.3800	9.1800	9.2700	+0.216%	3,909,294	+11.219%
2025-10-30	8.9500	9.2800	8.9500	9.2500	+3.352%	4,029,473	+11.459%
2025-10-29	8.8000	9.1750	8.8000	8.9500	+1.359%	4,029,793	+15.196%
2025-10-28	8.8100	8.8400	8.6300	8.8300	+0.914%	1,800,227	+16.761%
2025-10-27	8.8000	8.9300	8.7400	8.7500	-0.906%	1,909,124	+17.829%
2025-10-24	8.8100	8.9300	8.7400	8.8300	+1.261%	1,966,862	+16.761%
2025-10-23	8.6200	8.7700	8.6000	8.7200	+0.230%	1,234,842	+18.234%
2025-10-22	8.6900	8.7300	8.5600	8.7000	+1.045%	2,042,997	+18.506%
2025-10-21	8.8000	8.8000	8.5550	8.6100	-1.824%	1,337,181	+19.744%
2025-10-20	8.6800	8.8000	8.6200	8.7700	+1.037%	1,296,159	+17.560%
2025-10-17	8.6500	8.7600	8.5850	8.6800	+0.231%	2,187,624	+18.779%
2025-10-16	8.8100	8.8500	8.5600	8.6600	-1.703%	1,945,050	+19.053%
2025-10-15	8.7500	8.8200	8.6300	8.8100	+0.801%	1,517,051	+17.026%
2025-10-14	8.7100	8.9100	8.6300	8.7400	+0.229%	2,686,940	+17.963%
2025-10-13	8.5900	8.7800	8.5900	8.7200	+1.513%	1,958,214	+18.234%
2025-10-10	8.9000	8.9000	8.5900	8.5900	-3.266%	2,966,410	+20.023%
2025-10-09	8.3300	9.0850	8.2300	8.8800	+9.360%	8,209,012	+16.104%
2025-10-08	8.2200	8.2264	8.0000	8.1200	+0.371%	2,235,652	+26.970%
2025-10-07	8.0200	8.2365	8.0050	8.0900	+0.873%	4,085,159	+27.441%
2025-10-06	8.1700	8.2650	7.9700	8.0200	-0.496%	2,859,130	+28.554%
2025-10-03	8.4900	8.5600	7.9650	8.0600	-4.276%	3,819,003	+27.916%
2025-10-02	8.4900	8.4900	8.1700	8.4200	-1.636%	3,613,679	+22.447%
2025-10-01	8.3600	8.6600	8.3600	8.5600	+1.063%	2,865,414	+20.444%
2025-09-30	8.2500	8.4900	8.2200	8.4700	+2.791%	2,344,416	+21.724%
2025-09-29	8.2800	8.3100	8.1800	8.2400	-1.199%	2,470,708	+25.121%
2025-09-26	8.3600	8.4650	8.2900	8.3400	-0.239%	2,045,404	+23.621%
2025-09-25	8.5400	8.5400	8.3500	8.3600	-1.647%	2,661,603	+23.325%
2025-09-24	8.3400	8.5500	8.2945	8.5000	+1.796%	4,040,832	+21.294%
2025-09-23	8.3100	8.4500	8.2400	8.3500	+0.845%	4,284,139	+23.473%
2025-09-22	7.9000	8.2800	7.8350	8.2800	+4.678%	4,831,900	+24.517%
2025-09-19	8.0300	8.0800	7.8500	7.9100	-1.248%	4,161,928	+30.341%
2025-09-18	7.5500	8.0200	7.4900	8.0100	+6.375%	2,864,877	+28.714%
2025-09-17	7.3500	7.6250	7.2900	7.5300	+2.310%	3,181,979	+36.919%
2025-09-16	7.4300	7.4800	7.3400	7.3600	-1.736%	2,140,363	+40.082%
2025-09-15	7.5600	7.5650	7.4350	7.4900	-0.266%	1,669,804	+37.650%
2025-09-12	7.3700	7.5650	7.3398	7.5100	+0.805%	2,141,106	+37.284%
2025-09-11	7.5700	7.6200	7.3500	7.4500	-2.487%	2,792,304	+38.389%
2025-09-10	7.6200	8.2900	7.5900	7.6400	+0.262%	5,501,184	+34.948%
2025-09-09	7.7200	7.7300	7.5512	7.6200	-1.550%	1,717,687	+35.302%
2025-09-08	7.7100	7.7400	7.6050	7.7400	+0.650%	1,746,998	+33.204%
2025-09-05	7.6500	7.7400	7.5350	7.6900	+0.523%	2,381,501	+34.070%
2025-09-04	7.6700	7.7300	7.5400	7.6500	+0.262%	2,981,001	+34.771%
2025-09-03	7.6100	7.6950	7.6000	7.6300	-1.038%	3,252,070	+35.125%
2025-09-02	7.5700	7.7650	7.5700	7.7100	+0.130%	1,695,489	+33.722%
2025-08-29	7.6600	7.7300	7.6100	7.7000	+0.785%	2,114,447	+33.896%
2025-08-28	7.8500	7.8500	7.6300	7.6400	-2.551%	2,308,433	+34.948%
2025-08-27	7.7100	7.8600	7.7100	7.8400	+1.423%	1,739,529	+31.505%
2025-08-26	7.6200	7.7450	7.5800	7.7300	+1.311%	2,121,448	+33.376%
2025-08-25	7.7100	7.7200	7.5950	7.6300	-1.166%	1,765,616	+35.125%
2025-08-22	7.3900	7.7400	7.3000	7.7200	+5.464%	6,474,645	+33.549%
2025-08-21	7.2800	7.4600	7.2750	7.3200	+0.137%	5,023,812	+40.847%
2025-08-20	7.2300	7.3100	7.1100	7.3100	+1.669%	3,068,080	+41.040%
2025-08-19	7.3300	7.4250	7.1850	7.1900	-2.044%	2,486,985	+43.394%
2025-08-18	7.3100	7.4650	7.3050	7.3400	+0.410%	2,074,153	+40.463%
2025-08-15	7.3300	7.4200	7.2100	7.3100	-0.273%	2,280,488	+41.040%
2025-08-14	7.3500	7.3600	7.1950	7.3300	-0.812%	1,917,700	+40.655%
2025-08-13	7.3000	7.4853	7.2700	7.3900	+2.213%	2,749,722	+39.513%
2025-08-12	7.2500	7.3000	7.0250	7.2300	+0.139%	1,946,732	+42.600%
2025-08-11	7.2300	7.3200	7.1950	7.2200	+0.139%	2,956,713	+42.798%
2025-08-08	7.1000	7.2400	6.9950	7.2100	+1.122%	3,750,274	+42.996%
2025-08-07	7.3600	7.5200	7.0200	7.1300	-8.590%	7,067,328	+44.600%
2025-08-06	7.8200	7.9600	7.7900	7.8000	-1.015%	2,602,075	+32.179%
2025-08-05	7.6900	7.8900	7.6900	7.8800	+1.940%	2,488,002	+30.838%
2025-08-04	7.6100	7.7700	7.5350	7.7300	+1.577%	1,528,620	+33.376%
2025-08-01	7.8600	7.8600	7.5400	7.6100	-1.806%	2,084,745	+35.480%
2025-07-31	7.6500	7.8500	7.6050	7.7500	+0.389%	2,623,025	+33.032%
2025-07-30	7.7000	7.8450	7.6250	7.7200	+0.521%	2,294,494	+33.549%
2025-07-29	7.5600	7.7000	7.5050	7.6800	+2.537%	1,561,346	+34.245%
2025-07-28	7.5200	7.5750	7.4100	7.4900	-0.266%	1,512,290	+37.650%
2025-07-25	7.4900	7.5550	7.3950	7.5100	+0.941%	2,165,330	+37.284%
2025-07-24	7.6700	7.7175	7.4300	7.4400	-3.627%	1,780,171	+38.575%
2025-07-23	7.6400	7.7300	7.5350	7.7200	+1.047%	1,605,658	+33.549%
2025-07-22	7.7500	7.8500	7.5800	7.6400	-1.292%	2,431,876	+34.948%
2025-07-21	7.8000	7.8980	7.6800	7.7400	+0.389%	2,292,535	+33.204%
2025-07-18	7.6900	7.8300	7.6700	7.7100	+0.130%	1,985,363	+33.722%
2025-07-17	7.6900	7.7950	7.5800	7.7000	-0.901%	2,792,540	+33.896%
2025-07-16	7.8500	7.8700	7.5750	7.7700	-0.385%	3,037,934	+32.690%
2025-07-15	7.9800	8.0000	7.7500	7.8000	-1.887%	3,173,636	+32.179%
2025-07-14	7.9300	8.0050	7.8150	7.9500	+0.252%	2,795,451	+29.686%
2025-07-11	7.6800	7.9400	7.6500	7.9300	+2.455%	3,355,918	+30.013%
2025-07-10	7.4300	7.7400	7.3600	7.7400	+4.032%	4,349,762	+33.204%
2025-07-09	7.1000	7.4500	7.0200	7.4400	+6.590%	4,847,610	+38.575%
2025-07-08	6.6800	7.1000	6.6800	6.9800	+4.335%	4,200,071	+47.708%
2025-07-07	6.8100	6.8500	6.6500	6.6900	-2.193%	3,295,413	+54.111%
2025-07-03	6.8600	6.9200	6.8000	6.8400	-0.581%	1,486,144	+50.731%
2025-07-02	6.8200	6.9600	6.7200	6.8800	+0.438%	2,968,769	+49.855%
2025-07-01	6.9200	6.9850	6.7950	6.8500	-1.580%	4,391,107	+50.511%
2025-06-30	6.9600	6.9900	6.8911	6.9600	+0.870%	3,409,648	+48.132%
2025-06-27	6.9700	7.0100	6.8650	6.9000	-1.429%	8,370,527	+49.420%
2025-06-26	6.9500	7.0850	6.8600	7.0000	+1.302%	2,327,800	+47.286%
2025-06-25	6.7800	7.0000	6.7300	6.9100	+1.171%	1,813,179	+49.204%
2025-06-24	6.9300	6.9600	6.8000	6.8300	-1.158%	3,407,977	+50.952%
2025-06-23	6.7400	6.9200	6.6900	6.9100	+1.320%	2,824,189	+49.204%
2025-06-20	6.8900	6.9700	6.7700	6.8200	-0.292%	6,617,206	+51.173%
2025-06-18	6.7700	6.9500	6.7400	6.8400	+0.885%	5,202,008	+50.731%
2025-06-17	6.6500	6.8000	6.5900	6.7800	+0.593%	3,116,249	+52.065%
2025-06-16	6.8900	6.9100	6.6800	6.7400	-1.462%	2,005,571	+52.967%
2025-06-13	6.8200	6.9500	6.7850	6.8400	-1.299%	1,678,699	+50.731%
2025-06-12	6.9400	7.0200	6.8700	6.9300	-0.288%	2,064,853	+48.773%
2025-06-11	7.1800	7.1800	6.9400	6.9500	-2.113%	2,293,913	+48.345%
2025-06-10	6.6600	7.2900	6.6600	7.1000	+8.067%	5,245,440	+45.211%
2025-06-09	6.7100	6.7500	6.4800	6.5700	-1.647%	2,072,701	+56.925%
2025-06-06	6.7500	6.7850	6.6150	6.6800	-0.299%	1,945,594	+54.341%
2025-06-05	6.6400	6.7700	6.5300	6.7000	+1.208%	1,933,198	+53.881%
2025-06-04	6.5900	6.7200	6.5600	6.6200	+0.303%	1,958,668	+55.740%
2025-06-03	6.3900	6.6500	6.3700	6.6000	+3.611%	5,665,530	+56.212%
2025-06-02	6.4900	6.5400	6.2600	6.3700	-2.151%	2,130,541	+61.852%
2025-05-30	6.4600	6.5950	6.4350	6.5100	+0.463%	1,640,962	+58.372%
2025-05-29	6.5200	6.5800	6.4700	6.4800	-0.308%	1,363,977	+59.105%
2025-05-28	6.6000	6.6100	6.4550	6.5000	-1.366%	1,540,944	+58.615%
2025-05-27	6.4600	6.6450	6.4100	6.5900	+2.808%	1,925,144	+56.449%
2025-05-23	6.3900	6.5000	6.3100	6.4100	-0.156%	2,219,632	+60.842%
2025-05-22	6.5200	6.5450	6.4100	6.4200	-2.134%	2,756,239	+60.592%
2025-05-21	6.6800	6.8150	6.5350	6.5600	-2.526%	2,649,076	+57.165%
2025-05-20	6.7300	6.7700	6.6850	6.7300	-0.296%	1,699,062	+53.195%
2025-05-19	6.8400	6.9000	6.7400	6.7500	-2.032%	1,468,683	+52.741%
2025-05-16	6.8000	6.9625	6.7500	6.8900	+0.878%	2,704,519	+49.637%
2025-05-15	6.7000	6.8450	6.5900	6.8300	+0.737%	3,052,619	+50.952%
2025-05-14	6.8900	6.9400	6.7700	6.7800	-2.023%	4,309,260	+52.065%
2025-05-13	6.8700	6.9550	6.7500	6.9200	+1.170%	2,341,286	+48.988%
2025-05-12	6.9700	7.0400	6.7450	6.8400	0.000%	2,083,092	+50.731%
2025-05-09	6.6700	6.9050	6.6100	6.8400	+2.703%	2,552,354	+50.731%
2025-05-08	6.5700	6.8300	6.5150	6.6600	+0.756%	2,504,948	+54.805%
2025-05-07	6.5000	6.7650	6.0700	6.6100	-2.074%	7,833,002	+55.976%
2025-05-06	6.5600	6.8000	6.5300	6.7500	+1.810%	3,683,782	+52.741%
2025-05-05	6.5900	6.6750	6.5700	6.6300	+0.760%	2,456,794	+55.505%
2025-05-02	6.6200	6.6750	6.5300	6.5800	+0.152%	2,303,101	+56.687%
2025-05-01	6.5100	6.6250	6.4600	6.5700	+0.152%	1,892,063	+56.925%
2025-04-30	6.4800	6.6100	6.3300	6.5600	+0.768%	1,965,559	+57.165%
2025-04-29	6.3700	6.5450	6.3550	6.5100	+2.198%	3,068,545	+58.372%
2025-04-28	6.2900	6.4100	6.2750	6.3700	+1.111%	2,663,993	+61.852%
2025-04-25	6.2400	6.3500	6.1500	6.3000	+0.962%	1,844,744	+63.651%
2025-04-24	6.3500	6.3500	6.1800	6.2400	+0.483%	2,517,251	+65.224%
2025-04-23	5.9600	6.2500	5.9600	6.2100	+5.612%	3,780,608	+66.023%
2025-04-22	5.9100	5.9794	5.8100	5.8800	+0.170%	2,157,265	+75.340%
2025-04-21	6.2400	6.2700	5.7900	5.8700	-5.929%	3,477,454	+75.639%
2025-04-17	6.2500	6.3850	6.1700	6.2400	-1.109%	4,358,049	+65.224%
2025-04-16	6.3200	6.6200	6.2350	6.3100	+1.610%	3,982,139	+63.391%
2025-04-15	6.2800	6.3250	6.1600	6.2100	-0.481%	3,870,879	+66.023%
2025-04-14	5.7400	6.3300	5.7400	6.2400	+8.522%	4,846,660	+65.224%
2025-04-11	5.8200	5.8560	5.6050	5.7500	-1.372%	2,927,621	+79.304%
2025-04-10	5.8100	6.0000	5.6400	5.8300	-1.019%	3,082,266	+76.844%
2025-04-09	5.0200	5.9500	4.9700	5.8900	+14.815%	6,421,241	+75.042%
2025-04-08	5.7600	5.8000	5.0800	5.1300	-8.229%	2,933,770	+100.975%
2025-04-07	5.5000	5.8450	5.2424	5.5900	-3.787%	3,617,120	+84.436%
2025-04-04	6.1600	6.2250	5.7900	5.8100	-7.188%	5,781,973	+77.453%
2025-04-03	5.8700	6.2800	5.8700	6.2600	+3.642%	4,252,660	+64.696%
2025-04-02	6.0400	6.1600	5.9850	6.0400	-1.146%	2,632,742	+70.695%
2025-04-01	6.2200	6.2500	5.9750	6.1100	-2.396%	4,980,063	+68.740%
2025-03-31	6.1100	6.3800	6.1100	6.2600	+1.789%	4,790,453	+64.696%
2025-03-28	5.9900	6.1800	5.9350	6.1500	+4.061%	3,229,404	+67.642%
2025-03-27	5.7500	5.9550	5.7490	5.9100	+0.340%	16,408,705	+74.450%
2025-03-26	5.9000	6.0100	5.8800	5.8900	-0.338%	966,608	+75.042%
2025-03-25	6.1000	6.1150	5.8900	5.9100	-1.827%	1,486,958	+74.450%
2025-03-24	6.0500	6.0900	5.9400	6.0200	0.000%	1,394,912	+71.262%
2025-03-21	6.1000	6.2200	6.0000	6.0200	-2.114%	2,773,371	+71.262%
2025-03-20	6.0600	6.1800	6.0400	6.1500	+0.655%	1,624,673	+67.642%
2025-03-19	6.0600	6.1400	6.0500	6.1100	+0.164%	1,566,427	+68.740%
2025-03-18	6.1400	6.1500	6.0500	6.1000	-0.813%	2,310,214	+69.016%
2025-03-17	6.1100	6.1800	5.9950	6.1500	+1.151%	1,979,838	+67.642%
2025-03-14	5.8300	6.1100	5.7500	6.0800	+4.828%	2,300,784	+69.572%
2025-03-13	5.6800	5.8000	5.6200	5.8000	+1.933%	1,883,477	+77.759%
2025-03-12	5.6700	5.8250	5.5100	5.6900	+1.066%	1,859,731	+81.195%
2025-03-11	5.5000	5.6900	5.4300	5.6300	+2.550%	2,284,876	+83.126%
2025-03-10	5.6000	5.7200	5.4300	5.4900	-4.522%	1,756,400	+87.796%
2025-03-07	5.8000	5.9050	5.6700	5.7500	-1.033%	1,051,286	+79.304%
2025-03-06	5.9400	5.9900	5.7150	5.8100	-3.167%	4,278,127	+77.453%
2025-03-05	5.5600	6.0600	5.5300	6.0000	+7.143%	7,973,459	+71.833%
2025-03-04	5.5700	5.6550	5.4400	5.6000	-0.709%	1,546,288	+84.107%
2025-03-03	5.7000	5.8850	5.6400	5.6400	-1.053%	2,421,917	+82.801%
2025-02-28	5.8300	5.8300	5.5900	5.7000	-2.730%	2,632,661	+80.877%
2025-02-27	5.7600	6.0750	5.7400	5.8600	+0.687%	2,993,874	+75.939%
2025-02-26	5.9200	5.9900	5.7600	5.8200	-1.188%	4,917,429	+77.148%
2025-02-25	5.7000	5.9100	5.5600	5.8900	+4.433%	2,329,738	+75.042%
2025-02-24	5.4400	5.6800	5.3800	5.6400	+4.444%	1,628,595	+82.801%
2025-02-21	5.4700	5.5600	5.3650	5.4000	-0.917%	3,598,082	+90.926%
2025-02-20	5.4000	5.5700	5.3900	5.4500	+0.184%	1,635,218	+89.174%
2025-02-19	5.6800	5.6850	5.1250	5.4400	+2.642%	5,387,695	+89.522%
2025-02-18	5.2500	5.3765	5.2400	5.3000	-0.188%	2,068,632	+94.528%
2025-02-14	5.3300	5.3800	5.2350	5.3100	0.000%	1,449,707	+94.162%
2025-02-13	4.9900	5.3200	4.9300	5.3100	+7.708%	3,430,790	+94.162%
2025-02-12	4.7000	4.9800	4.6600	4.9300	+3.138%	2,991,212	+109.128%
2025-02-11	4.4800	4.7900	4.4750	4.7800	+5.987%	4,358,849	+115.690%
2025-02-10	4.5600	4.5650	4.4500	4.5100	-0.879%	1,142,533	+128.603%
2025-02-07	4.6300	4.6500	4.5300	4.5500	-2.151%	1,078,323	+126.593%
2025-02-06	4.6900	4.7350	4.5750	4.6500	-0.853%	1,127,484	+121.720%
2025-02-05	4.6700	4.7400	4.6150	4.6900	+1.078%	1,299,014	+119.829%
2025-02-04	4.5300	4.6700	4.5200	4.6400	+1.089%	2,696,366	+122.198%
2025-02-03	4.5300	4.6800	4.5100	4.5900	-0.864%	1,893,384	+124.619%
2025-01-31	4.7500	4.8500	4.5900	4.6300	-2.526%	2,386,651	+122.678%
2025-01-30	4.7000	4.8400	4.6800	4.7500	+1.064%	4,483,801	+117.053%
2025-01-29	4.8500	4.9200	4.6700	4.7000	-3.491%	1,990,647	+119.362%
2025-01-28	5.0600	5.0760	4.8700	4.8700	-4.134%	2,736,764	+111.704%
2025-01-27	4.9400	5.1100	4.8900	5.0800	+3.252%	1,454,839	+102.953%
2025-01-24	4.8800	5.0700	4.8800	4.9200	0.000%	3,298,096	+109.553%
2025-01-23	4.8600	4.9500	4.8200	4.9200	+0.820%	3,878,344	+109.553%
2025-01-22	5.0200	5.0200	4.8600	4.8800	-3.366%	1,571,595	+111.270%
2025-01-21	5.0300	5.1000	4.9500	5.0500	+1.815%	1,073,606	+104.158%
2025-01-17	5.0700	5.0900	4.9050	4.9600	-0.998%	1,947,461	+107.863%
2025-01-16	4.9600	5.0500	4.9300	5.0100	0.000%	1,132,120	+105.788%
2025-01-15	5.0800	5.1300	4.9300	5.0100	+2.037%	1,948,642	+105.788%
2025-01-14	4.9100	5.0200	4.7300	4.9100	+0.204%	2,139,996	+109.980%
2025-01-13	4.8900	4.9700	4.8200	4.9000	+0.204%	2,354,511	+110.408%
2025-01-10	4.7900	4.9650	4.7500	4.8900	+0.205%	2,667,474	+110.838%
2025-01-08	4.7900	4.9650	4.7050	4.8800	+1.035%	2,085,289	+111.270%
2025-01-07	5.0200	5.0800	4.7700	4.8300	-3.400%	1,766,336	+113.458%
2025-01-06	5.1200	5.2600	4.9600	5.0000	-2.534%	2,419,749	+106.200%
2025-01-03	5.0700	5.1500	5.0200	5.1300	+1.383%	1,184,644	+100.975%
2025-01-02	5.1100	5.1750	5.0400	5.0600	+0.596%	1,572,726	+103.755%
2024-12-31	5.0000	5.0850	4.9700	5.0300	+1.822%	2,320,157	+104.970%
2024-12-30	5.0500	5.0500	4.9400	4.9400	-2.564%	1,302,999	+108.704%
2024-12-27	5.0900	5.1250	4.9900	5.0700	-1.170%	878,370	+103.353%
2024-12-26	5.0600	5.2000	5.0600	5.1300	+1.183%	1,032,551	+100.975%
2024-12-24	5.0600	5.1500	5.0150	5.0700	-0.783%	432,133	+103.353%
2024-12-23	5.1100	5.1400	4.9900	5.1100	-0.390%	1,786,077	+101.761%
2024-12-20	5.0000	5.1950	5.0000	5.1300	+2.600%	3,072,671	+100.975%
2024-12-19	5.0700	5.1550	4.9900	5.0000	+1.420%	2,331,917	+106.200%
2024-12-18	5.2900	5.2900	4.8900	4.9300	-6.095%	2,072,057	+109.128%
2024-12-17	5.1900	5.3300	5.1900	5.2500	0.000%	1,493,621	+96.381%
2024-12-16	5.2400	5.3600	5.1800	5.2500	-0.380%	1,199,795	+96.381%
2024-12-13	5.2800	5.3200	5.2000	5.2700	0.000%	944,067	+95.636%
2024-12-12	5.4100	5.4700	5.2700	5.2700	-2.947%	1,395,965	+95.636%
2024-12-11	5.5800	5.6100	5.4100	5.4300	-2.338%	1,262,253	+89.871%
2024-12-10	5.5300	5.8950	5.4400	5.5600	+1.460%	2,647,151	+85.432%
2024-12-09	5.5500	5.6200	5.4000	5.4800	-1.261%	1,313,897	+88.139%
2024-12-06	5.6300	5.6500	5.4400	5.5500	-0.893%	1,602,409	+85.766%
2024-12-05	5.6600	5.7000	5.5400	5.6000	-1.408%	3,823,835	+84.107%
2024-12-04	5.5200	5.7450	5.5100	5.6800	+3.085%	2,002,754	+81.514%
2024-12-03	5.5400	5.6800	5.4900	5.5100	-1.254%	942,465	+87.114%
2024-12-02	5.6900	5.7200	5.5300	5.5800	-1.761%	1,485,465	+84.767%
2024-11-29	5.6400	5.7350	5.6001	5.6800	+1.610%	629,922	+81.514%
2024-11-27	5.6300	5.7700	5.5800	5.5900	-0.357%	1,214,766	+84.436%
2024-11-26	5.5400	5.6300	5.4500	5.6100	+0.899%	1,565,241	+83.779%
2024-11-25	5.5100	5.6800	5.5080	5.5600	+1.460%	1,754,853	+85.432%
2024-11-22	5.3900	5.4900	5.3500	5.4800	+2.814%	2,320,936	+88.139%
2024-11-21	5.2200	5.3550	5.2000	5.3300	+2.107%	1,161,032	+93.433%
2024-11-20	5.1500	5.3450	5.1500	5.2200	+0.385%	716,139	+97.510%
2024-11-19	5.0900	5.2450	5.0800	5.2000	+0.386%	2,767,126	+98.269%
2024-11-18	5.2200	5.2900	5.1000	5.1800	-0.956%	1,990,612	+99.035%
2024-11-15	5.3700	5.4000	5.2200	5.2300	-1.876%	1,502,168	+97.132%
2024-11-14	5.4200	5.4850	5.2750	5.3300	-2.022%	1,890,852	+93.433%
2024-11-13	5.4600	5.5650	5.4100	5.4400	-0.366%	2,497,992	+89.522%
2024-11-12	5.7100	5.7150	5.4400	5.4600	-4.712%	2,272,847	+88.828%
2024-11-11	5.6000	5.8000	5.3850	5.7300	+4.182%	2,740,822	+79.930%
2024-11-08	5.6800	5.6950	5.4601	5.5000	-3.509%	3,277,126	+87.455%
2024-11-07	6.1000	6.1650	5.3850	5.7000	-11.765%	5,747,258	+80.877%
2024-11-06	6.5900	6.6500	6.3650	6.4600	+3.195%	1,931,443	+59.598%
2024-11-05	6.2100	6.3000	6.1800	6.2600	+0.321%	673,056	+64.696%
2024-11-04	6.2200	6.2900	6.1800	6.2400	-0.160%	832,344	+65.224%
2024-11-01	6.3000	6.4000	6.1900	6.2500	-0.319%	1,172,257	+64.960%
2024-10-31	6.3000	6.3150	6.2200	6.2700	-0.948%	1,702,293	+64.434%
2024-10-30	6.2300	6.3750	6.2200	6.3300	+1.118%	807,478	+62.875%
2024-10-29	6.3000	6.3500	6.2100	6.2600	-0.792%	1,235,817	+64.696%
2024-10-28	6.2200	6.3500	6.1500	6.3100	+3.105%	972,240	+63.391%
2024-10-25	6.2200	6.2300	6.0900	6.1200	-1.449%	875,716	+68.464%
2024-10-24	6.1300	6.2400	6.1050	6.2100	+0.812%	1,600,626	+66.023%
2024-10-23	6.1500	6.2000	5.9900	6.1600	-0.324%	1,285,837	+67.370%
2024-10-22	6.2300	6.3400	6.1800	6.1800	-1.592%	1,456,461	+66.828%
2024-10-21	6.5400	6.6100	6.2700	6.2800	-4.559%	2,513,093	+64.172%
2024-10-18	6.6000	6.7250	6.5300	6.5800	-0.454%	1,138,752	+56.687%
2024-10-17	6.6400	6.7550	6.5900	6.6100	-1.048%	1,930,960	+55.976%
2024-10-16	6.4100	6.8300	6.3000	6.6800	+10.049%	6,398,454	+54.341%
2024-10-15	6.0100	6.1400	5.9900	6.0700	+0.331%	1,199,123	+69.852%
2024-10-14	5.9000	6.1200	5.9000	6.0500	+2.369%	2,068,659	+70.413%
2024-10-11	5.8400	6.0100	5.7600	5.9100	+1.721%	2,080,519	+74.450%
2024-10-10	5.7400	5.8250	5.7050	5.8100	+1.220%	2,885,511	+77.453%
2024-10-09	5.6800	5.7687	5.4800	5.7400	+1.056%	3,226,235	+79.617%
2024-10-08	6.0100	6.0200	5.5700	5.6800	-4.538%	5,897,477	+81.514%
2024-10-07	5.9500	6.0050	5.6700	5.9500	-4.032%	6,679,516	+73.277%
2024-10-04	6.3500	6.3520	6.1400	6.2000	-1.743%	4,334,353	+66.290%
2024-10-03	6.5900	6.6100	6.2250	6.3100	-4.683%	3,273,975	+63.391%
2024-10-02	6.5900	6.7250	6.5600	6.6200	+0.303%	2,318,820	+55.740%
2024-10-01	6.7300	6.8470	6.4500	6.6000	-2.798%	3,482,545	+56.212%
2024-09-30	6.7200	7.0180	6.6500	6.7900	+3.035%	5,674,967	+51.841%
2024-09-27	6.6000	6.6700	6.5000	6.5900	+0.919%	3,438,761	+56.449%
2024-09-26	6.7100	6.7100	6.4900	6.5300	-1.952%	3,248,475	+57.887%
2024-09-25	6.7700	6.8100	6.6150	6.6600	-1.770%	1,318,454	+54.805%
2024-09-24	6.7800	6.8100	6.6750	6.7800	-0.147%	972,212	+52.065%
2024-09-23	6.8300	6.8300	6.7000	6.7900	+0.593%	1,666,876	+51.841%
2024-09-20	6.8300	6.9600	6.7400	6.7500	-1.460%	2,613,207	+52.741%
2024-09-19	6.9100	6.9800	6.8050	6.8500	+1.481%	1,419,411	+50.511%
2024-09-18	6.7600	6.9350	6.7200	6.7500	-0.295%	1,620,689	+52.741%
2024-09-17	6.6900	6.8450	6.6000	6.7700	+2.266%	1,470,368	+52.290%
2024-09-16	6.6900	6.7000	6.4900	6.6200	-0.601%	1,494,561	+55.740%
2024-09-13	6.5700	6.7500	6.5600	6.6600	+2.462%	1,395,276	+54.805%
2024-09-12	6.5000	6.6400	6.4900	6.5000	-0.307%	2,073,375	+58.615%
2024-09-11	6.6200	6.6700	6.4100	6.5200	-2.687%	1,960,331	+58.129%
2024-09-10	6.9100	6.9350	6.6000	6.7000	-3.039%	1,593,659	+53.881%
2024-09-09	6.7000	6.9600	6.6900	6.9100	+2.675%	2,092,266	+49.204%
2024-09-06	6.8900	6.9500	6.6900	6.7300	-2.180%	6,629,367	+53.195%
2024-09-05	6.9900	7.0750	6.8650	6.8800	-1.291%	1,043,774	+49.855%
2024-09-04	7.0400	7.0750	6.9300	6.9700	-1.414%	1,279,336	+47.920%
2024-09-03	7.0200	7.1100	6.9300	7.0700	-0.563%	1,565,639	+45.827%
2024-08-30	7.1700	7.1700	7.0000	7.1100	0.000%	1,150,023	+45.007%
2024-08-29	7.2800	7.3400	7.1000	7.1100	-1.931%	941,437	+45.007%
2024-08-28	7.2900	7.4350	7.2200	7.2500	-0.685%	1,561,499	+42.207%
2024-08-27	7.1900	7.3100	7.1500	7.3000	+1.108%	1,107,438	+41.233%
2024-08-26	7.2000	7.3200	7.1536	7.2200	+0.979%	1,750,705	+42.798%
2024-08-23	6.9600	7.1900	6.9000	7.1500	+3.324%	2,194,223	+44.196%
2024-08-22	6.8400	6.9450	6.8150	6.9200	+1.466%	1,592,742	+48.988%
2024-08-21	6.6800	6.8500	6.6300	6.8200	+2.866%	1,466,993	+51.173%
2024-08-20	6.8100	6.8100	6.6300	6.6300	-2.643%	1,190,137	+55.505%
2024-08-19	6.9400	6.9900	6.7500	6.8100	-1.732%	1,813,465	+51.395%
2024-08-16	6.9600	7.0000	6.9000	6.9300	-0.574%	1,786,867	+48.773%
2024-08-15	7.1200	7.1300	6.8900	6.9700	0.000%	2,515,391	+47.920%
2024-08-14	7.0200	7.1600	6.9550	6.9700	-0.286%	1,252,587	+47.920%
2024-08-13	7.0300	7.0500	6.8300	6.9900	+0.431%	1,630,571	+47.496%
2024-08-12	6.7300	7.0100	6.6100	6.9600	+2.203%	2,675,161	+48.132%
2024-08-09	6.7800	7.1700	6.5300	6.8100	-6.967%	6,506,335	+51.395%
2024-08-08	7.2200	7.3900	7.1400	7.3200	+1.950%	2,536,954	+40.847%
2024-08-07	7.3100	7.4100	7.1350	7.1800	-0.554%	2,507,224	+43.593%
2024-08-06	7.1700	7.3850	7.0850	7.2200	+0.979%	2,233,969	+42.798%
2024-08-05	7.0500	7.2550	6.9800	7.1500	-4.412%	2,428,392	+44.196%
2024-08-02	7.3500	7.5100	7.2800	7.4800	-2.094%	1,709,290	+37.834%
2024-08-01	7.7400	7.9150	7.5000	7.6400	-1.164%	1,713,156	+34.948%
2024-07-31	7.8800	7.9200	7.7100	7.7300	-1.151%	2,751,146	+33.376%
2024-07-30	7.9400	8.0300	7.7600	7.8200	-0.887%	1,238,725	+31.841%
2024-07-29	8.0300	8.0800	7.8050	7.8900	-1.252%	3,229,630	+30.672%
2024-07-26	7.9100	7.9900	7.7800	7.9900	+2.174%	2,036,779	+29.036%
2024-07-25	7.8700	7.9650	7.7850	7.8200	-0.255%	2,043,931	+31.841%
2024-07-24	7.7900	8.1200	7.7650	7.8400	+0.384%	5,099,566	+31.505%
2024-07-23	7.7400	7.9650	7.7350	7.8100	+0.515%	3,584,182	+32.010%
2024-07-22	7.6700	7.7800	7.5500	7.7700	+1.569%	2,289,577	+32.690%
2024-07-19	7.7100	7.8250	7.5850	7.6500	-0.391%	1,272,860	+34.771%
2024-07-18	7.7100	8.0150	7.6550	7.6800	-0.647%	3,392,367	+34.245%
2024-07-17	7.5700	7.7800	7.5450	7.7300	+1.311%	2,604,945	+33.376%
2024-07-16	7.6700	7.8800	7.6100	7.6300	+0.926%	2,356,743	+35.125%
2024-07-15	7.4300	7.7000	7.3300	7.5600	+2.439%	2,074,131	+36.376%
2024-07-12	7.3200	7.4050	7.2300	7.3800	+2.500%	2,037,542	+39.702%
2024-07-11	7.0500	7.2000	6.9800	7.2000	+2.564%	3,158,852	+43.194%
2024-07-10	7.1600	7.1800	6.9350	7.0200	-1.818%	2,604,057	+46.866%
2024-07-09	7.2200	7.2750	7.1400	7.1500	-1.243%	844,825	+44.196%
2024-07-08	7.3400	7.4300	7.2050	7.2400	-0.686%	2,294,446	+42.403%
2024-07-05	7.3200	7.3600	7.2400	7.2900	-0.951%	1,069,728	+41.427%
2024-07-03	7.3300	7.4300	7.3300	7.3600	+0.409%	617,130	+40.082%
2024-07-02	7.1500	7.3650	7.1000	7.3300	+2.661%	1,456,483	+40.655%
2024-07-01	6.8000	7.1900	6.7900	7.1400	+4.539%	3,137,962	+44.398%
2024-06-28	6.8400	6.9500	6.7000	6.8300	+3.172%	9,672,527	+50.952%
2024-06-27	6.6100	6.6300	6.4240	6.6200	+0.915%	1,108,883	+55.740%
2024-06-26	6.3800	6.5800	6.3650	6.5600	+2.340%	1,590,246	+57.165%