Dark

BKD
Brookdale Senior Living, Inc.
stock NYSE

At Close

Jul 3, 2025 12:59:58 PM EDT

6.84USD-0.581%(-0.04)1,486,144

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2025 8:54:30 AM EDT

6.84USD-0.581%(-0.04)0

After-hours

Jul 2, 2025 4:00:30 PM EDT

6.88USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	6.860	6.9200	6.8000	6.84	-0.581%	1,486,144	0.000%
2025-07-02	6.820	6.9600	6.7200	6.88	+0.438%	2,968,769	-0.581%
2025-07-01	6.920	6.9850	6.7950	6.85	-1.580%	4,391,107	-0.146%
2025-06-30	6.960	6.9900	6.8911	6.96	+0.870%	3,409,648	-1.724%
2025-06-27	6.970	7.0100	6.8650	6.90	-1.429%	8,370,527	-0.870%
2025-06-26	6.950	7.0850	6.8600	7.00	+1.302%	2,327,800	-2.286%
2025-06-25	6.780	7.0000	6.7300	6.91	+1.171%	1,813,179	-1.013%
2025-06-24	6.930	6.9600	6.8000	6.83	-1.158%	3,407,977	+0.146%
2025-06-23	6.740	6.9200	6.6900	6.91	+1.320%	2,824,189	-1.013%
2025-06-20	6.890	6.9700	6.7700	6.82	-0.292%	6,617,206	+0.293%
2025-06-18	6.770	6.9500	6.7400	6.84	+0.885%	5,202,008	0.000%
2025-06-17	6.650	6.8000	6.5900	6.78	+0.593%	3,116,249	+0.885%
2025-06-16	6.890	6.9100	6.6800	6.74	-1.462%	2,005,571	+1.484%
2025-06-13	6.820	6.9500	6.7850	6.84	-1.299%	1,678,699	0.000%
2025-06-12	6.940	7.0200	6.8700	6.93	-0.288%	2,064,853	-1.299%
2025-06-11	7.180	7.1800	6.9400	6.95	-2.113%	2,293,913	-1.583%
2025-06-10	6.660	7.2900	6.6600	7.10	+8.067%	5,245,440	-3.662%
2025-06-09	6.710	6.7500	6.4800	6.57	-1.647%	2,072,701	+4.110%
2025-06-06	6.750	6.7850	6.6150	6.68	-0.299%	1,945,594	+2.395%
2025-06-05	6.640	6.7700	6.5300	6.70	+1.208%	1,933,198	+2.090%
2025-06-04	6.590	6.7200	6.5600	6.62	+0.303%	1,958,668	+3.323%
2025-06-03	6.390	6.6500	6.3700	6.60	+3.611%	5,665,530	+3.636%
2025-06-02	6.490	6.5400	6.2600	6.37	-2.151%	2,130,541	+7.378%
2025-05-30	6.460	6.5950	6.4350	6.51	+0.463%	1,640,962	+5.069%
2025-05-29	6.520	6.5800	6.4700	6.48	-0.308%	1,363,977	+5.556%
2025-05-28	6.600	6.6100	6.4550	6.50	-1.366%	1,540,944	+5.231%
2025-05-27	6.460	6.6450	6.4100	6.59	+2.808%	1,925,144	+3.794%
2025-05-23	6.390	6.5000	6.3100	6.41	-0.156%	2,219,632	+6.708%
2025-05-22	6.520	6.5450	6.4100	6.42	-2.134%	2,756,239	+6.542%
2025-05-21	6.680	6.8150	6.5350	6.56	-2.526%	2,649,076	+4.268%
2025-05-20	6.730	6.7700	6.6850	6.73	-0.296%	1,699,062	+1.634%
2025-05-19	6.840	6.9000	6.7400	6.75	-2.032%	1,468,683	+1.333%
2025-05-16	6.800	6.9625	6.7500	6.89	+0.878%	2,704,519	-0.726%
2025-05-15	6.700	6.8450	6.5900	6.83	+0.737%	3,052,619	+0.146%
2025-05-14	6.890	6.9400	6.7700	6.78	-2.023%	4,309,260	+0.885%
2025-05-13	6.870	6.9550	6.7500	6.92	+1.170%	2,341,286	-1.156%
2025-05-12	6.970	7.0400	6.7450	6.84	0.000%	2,083,092	0.000%
2025-05-09	6.670	6.9050	6.6100	6.84	+2.703%	2,552,354	0.000%
2025-05-08	6.570	6.8300	6.5150	6.66	+0.756%	2,504,948	+2.703%
2025-05-07	6.500	6.7650	6.0700	6.61	-2.074%	7,833,002	+3.480%
2025-05-06	6.560	6.8000	6.5300	6.75	+1.810%	3,683,782	+1.333%
2025-05-05	6.590	6.6750	6.5700	6.63	+0.760%	2,456,794	+3.167%
2025-05-02	6.620	6.6750	6.5300	6.58	+0.152%	2,303,101	+3.951%
2025-05-01	6.510	6.6250	6.4600	6.57	+0.152%	1,892,063	+4.110%
2025-04-30	6.480	6.6100	6.3300	6.56	+0.768%	1,965,559	+4.268%
2025-04-29	6.370	6.5450	6.3550	6.51	+2.198%	3,068,545	+5.069%
2025-04-28	6.290	6.4100	6.2750	6.37	+1.111%	2,663,993	+7.378%
2025-04-25	6.240	6.3500	6.1500	6.30	+0.962%	1,844,744	+8.571%
2025-04-24	6.350	6.3500	6.1800	6.24	+0.483%	2,517,251	+9.615%
2025-04-23	5.960	6.2500	5.9600	6.21	+5.612%	3,780,608	+10.145%
2025-04-22	5.910	5.9794	5.8100	5.88	+0.170%	2,157,265	+16.327%
2025-04-21	6.240	6.2700	5.7900	5.87	-5.929%	3,477,454	+16.525%
2025-04-17	6.250	6.3850	6.1700	6.24	-1.109%	4,358,049	+9.615%
2025-04-16	6.320	6.6200	6.2350	6.31	+1.610%	3,982,139	+8.399%
2025-04-15	6.280	6.3250	6.1600	6.21	-0.481%	3,870,879	+10.145%
2025-04-14	5.740	6.3300	5.7400	6.24	+8.522%	4,846,660	+9.615%
2025-04-11	5.820	5.8560	5.6050	5.75	-1.372%	2,927,621	+18.957%
2025-04-10	5.810	6.0000	5.6400	5.83	-1.019%	3,082,266	+17.324%
2025-04-09	5.020	5.9500	4.9700	5.89	+14.815%	6,421,241	+16.129%
2025-04-08	5.760	5.8000	5.0800	5.13	-8.229%	2,933,770	+33.333%
2025-04-07	5.500	5.8450	5.2424	5.59	-3.787%	3,617,120	+22.361%
2025-04-04	6.160	6.2250	5.7900	5.81	-7.188%	5,781,973	+17.728%
2025-04-03	5.870	6.2800	5.8700	6.26	+3.642%	4,252,660	+9.265%
2025-04-02	6.040	6.1600	5.9850	6.04	-1.146%	2,632,742	+13.245%
2025-04-01	6.220	6.2500	5.9750	6.11	-2.396%	4,980,063	+11.948%
2025-03-31	6.110	6.3800	6.1100	6.26	+1.789%	4,790,453	+9.265%
2025-03-28	5.990	6.1800	5.9350	6.15	+4.061%	3,229,404	+11.220%
2025-03-27	5.750	5.9550	5.7490	5.91	+0.340%	16,408,705	+15.736%
2025-03-26	5.900	6.0100	5.8800	5.89	-0.338%	966,608	+16.129%
2025-03-25	6.100	6.1150	5.8900	5.91	-1.827%	1,486,958	+15.736%
2025-03-24	6.050	6.0900	5.9400	6.02	0.000%	1,394,912	+13.621%
2025-03-21	6.100	6.2200	6.0000	6.02	-2.114%	2,773,371	+13.621%
2025-03-20	6.060	6.1800	6.0400	6.15	+0.655%	1,624,673	+11.220%
2025-03-19	6.060	6.1400	6.0500	6.11	+0.164%	1,566,427	+11.948%
2025-03-18	6.140	6.1500	6.0500	6.10	-0.813%	2,310,214	+12.131%
2025-03-17	6.110	6.1800	5.9950	6.15	+1.151%	1,979,838	+11.220%
2025-03-14	5.830	6.1100	5.7500	6.08	+4.828%	2,300,784	+12.500%
2025-03-13	5.680	5.8000	5.6200	5.80	+1.933%	1,883,477	+17.931%
2025-03-12	5.670	5.8250	5.5100	5.69	+1.066%	1,859,731	+20.211%
2025-03-11	5.500	5.6900	5.4300	5.63	+2.550%	2,284,876	+21.492%
2025-03-10	5.600	5.7200	5.4300	5.49	-4.522%	1,756,400	+24.590%
2025-03-07	5.800	5.9050	5.6700	5.75	-1.033%	1,051,286	+18.957%
2025-03-06	5.940	5.9900	5.7150	5.81	-3.167%	4,278,127	+17.728%
2025-03-05	5.560	6.0600	5.5300	6.00	+7.143%	7,973,459	+14.000%
2025-03-04	5.570	5.6550	5.4400	5.60	-0.709%	1,546,288	+22.143%
2025-03-03	5.700	5.8850	5.6400	5.64	-1.053%	2,421,917	+21.277%
2025-02-28	5.830	5.8300	5.5900	5.70	-2.730%	2,632,661	+20.000%
2025-02-27	5.760	6.0750	5.7400	5.86	+0.687%	2,993,874	+16.724%
2025-02-26	5.920	5.9900	5.7600	5.82	-1.188%	4,917,429	+17.526%
2025-02-25	5.700	5.9100	5.5600	5.89	+4.433%	2,329,738	+16.129%
2025-02-24	5.440	5.6800	5.3800	5.64	+4.444%	1,628,595	+21.277%
2025-02-21	5.470	5.5600	5.3650	5.40	-0.917%	3,598,082	+26.667%
2025-02-20	5.400	5.5700	5.3900	5.45	+0.184%	1,635,218	+25.505%
2025-02-19	5.680	5.6850	5.1250	5.44	+2.642%	5,387,695	+25.735%
2025-02-18	5.250	5.3765	5.2400	5.30	-0.188%	2,068,632	+29.057%
2025-02-14	5.330	5.3800	5.2350	5.31	0.000%	1,449,707	+28.814%
2025-02-13	4.990	5.3200	4.9300	5.31	+7.708%	3,430,790	+28.814%
2025-02-12	4.700	4.9800	4.6600	4.93	+3.138%	2,991,212	+38.742%
2025-02-11	4.480	4.7900	4.4750	4.78	+5.987%	4,358,849	+43.096%
2025-02-10	4.560	4.5650	4.4500	4.51	-0.879%	1,142,533	+51.663%
2025-02-07	4.630	4.6500	4.5300	4.55	-2.151%	1,078,323	+50.330%
2025-02-06	4.690	4.7350	4.5750	4.65	-0.853%	1,127,484	+47.097%
2025-02-05	4.670	4.7400	4.6150	4.69	+1.078%	1,299,014	+45.842%
2025-02-04	4.530	4.6700	4.5200	4.64	+1.089%	2,696,366	+47.414%
2025-02-03	4.530	4.6800	4.5100	4.59	-0.864%	1,893,384	+49.020%
2025-01-31	4.750	4.8500	4.5900	4.63	-2.526%	2,386,651	+47.732%
2025-01-30	4.700	4.8400	4.6800	4.75	+1.064%	4,483,801	+44.000%
2025-01-29	4.850	4.9200	4.6700	4.70	-3.491%	1,990,647	+45.532%
2025-01-28	5.060	5.0760	4.8700	4.87	-4.134%	2,736,764	+40.452%
2025-01-27	4.940	5.1100	4.8900	5.08	+3.252%	1,454,839	+34.646%
2025-01-24	4.880	5.0700	4.8800	4.92	0.000%	3,298,096	+39.024%
2025-01-23	4.860	4.9500	4.8200	4.92	+0.820%	3,878,344	+39.024%
2025-01-22	5.020	5.0200	4.8600	4.88	-3.366%	1,571,595	+40.164%
2025-01-21	5.030	5.1000	4.9500	5.05	+1.815%	1,073,606	+35.446%
2025-01-17	5.070	5.0900	4.9050	4.96	-0.998%	1,947,461	+37.903%
2025-01-16	4.960	5.0500	4.9300	5.01	0.000%	1,132,120	+36.527%
2025-01-15	5.080	5.1300	4.9300	5.01	+2.037%	1,948,642	+36.527%
2025-01-14	4.910	5.0200	4.7300	4.91	+0.204%	2,139,996	+39.308%
2025-01-13	4.890	4.9700	4.8200	4.90	+0.204%	2,354,511	+39.592%
2025-01-10	4.790	4.9650	4.7500	4.89	+0.205%	2,667,474	+39.877%
2025-01-08	4.790	4.9650	4.7050	4.88	+1.035%	2,085,289	+40.164%
2025-01-07	5.020	5.0800	4.7700	4.83	-3.400%	1,766,336	+41.615%
2025-01-06	5.120	5.2600	4.9600	5.00	-2.534%	2,419,749	+36.800%
2025-01-03	5.070	5.1500	5.0200	5.13	+1.383%	1,184,644	+33.333%
2025-01-02	5.110	5.1750	5.0400	5.06	+0.596%	1,572,726	+35.178%
2024-12-31	5.000	5.0850	4.9700	5.03	+1.822%	2,320,157	+35.984%
2024-12-30	5.050	5.0500	4.9400	4.94	-2.564%	1,302,999	+38.462%
2024-12-27	5.090	5.1250	4.9900	5.07	-1.170%	878,370	+34.911%
2024-12-26	5.060	5.2000	5.0600	5.13	+1.183%	1,032,551	+33.333%
2024-12-24	5.060	5.1500	5.0150	5.07	-0.783%	432,133	+34.911%
2024-12-23	5.110	5.1400	4.9900	5.11	-0.390%	1,786,077	+33.855%
2024-12-20	5.000	5.1950	5.0000	5.13	+2.600%	3,072,671	+33.333%
2024-12-19	5.070	5.1550	4.9900	5.00	+1.420%	2,331,917	+36.800%
2024-12-18	5.290	5.2900	4.8900	4.93	-6.095%	2,072,057	+38.742%
2024-12-17	5.190	5.3300	5.1900	5.25	0.000%	1,493,621	+30.286%
2024-12-16	5.240	5.3600	5.1800	5.25	-0.380%	1,199,795	+30.286%
2024-12-13	5.280	5.3200	5.2000	5.27	0.000%	944,067	+29.791%
2024-12-12	5.410	5.4700	5.2700	5.27	-2.947%	1,395,965	+29.791%
2024-12-11	5.580	5.6100	5.4100	5.43	-2.338%	1,262,253	+25.967%
2024-12-10	5.530	5.8950	5.4400	5.56	+1.460%	2,647,151	+23.022%
2024-12-09	5.550	5.6200	5.4000	5.48	-1.261%	1,313,897	+24.818%
2024-12-06	5.630	5.6500	5.4400	5.55	-0.893%	1,602,409	+23.243%
2024-12-05	5.660	5.7000	5.5400	5.60	-1.408%	3,823,835	+22.143%
2024-12-04	5.520	5.7450	5.5100	5.68	+3.085%	2,002,754	+20.423%
2024-12-03	5.540	5.6800	5.4900	5.51	-1.254%	942,465	+24.138%
2024-12-02	5.690	5.7200	5.5300	5.58	-1.761%	1,485,465	+22.581%
2024-11-29	5.640	5.7350	5.6001	5.68	+1.610%	629,922	+20.423%
2024-11-27	5.630	5.7700	5.5800	5.59	-0.357%	1,214,766	+22.361%
2024-11-26	5.540	5.6300	5.4500	5.61	+0.899%	1,565,241	+21.925%
2024-11-25	5.510	5.6800	5.5080	5.56	+1.460%	1,754,853	+23.022%
2024-11-22	5.390	5.4900	5.3500	5.48	+2.814%	2,320,936	+24.818%
2024-11-21	5.220	5.3550	5.2000	5.33	+2.107%	1,161,032	+28.330%
2024-11-20	5.150	5.3450	5.1500	5.22	+0.385%	716,139	+31.034%
2024-11-19	5.090	5.2450	5.0800	5.20	+0.386%	2,767,126	+31.538%
2024-11-18	5.220	5.2900	5.1000	5.18	-0.956%	1,990,612	+32.046%
2024-11-15	5.370	5.4000	5.2200	5.23	-1.876%	1,502,168	+30.784%
2024-11-14	5.420	5.4850	5.2750	5.33	-2.022%	1,890,852	+28.330%
2024-11-13	5.460	5.5650	5.4100	5.44	-0.366%	2,497,992	+25.735%
2024-11-12	5.710	5.7150	5.4400	5.46	-4.712%	2,272,847	+25.275%
2024-11-11	5.600	5.8000	5.3850	5.73	+4.182%	2,740,822	+19.372%
2024-11-08	5.680	5.6950	5.4601	5.50	-3.509%	3,277,126	+24.364%
2024-11-07	6.100	6.1650	5.3850	5.70	-11.765%	5,747,258	+20.000%
2024-11-06	6.590	6.6500	6.3650	6.46	+3.195%	1,931,443	+5.882%
2024-11-05	6.210	6.3000	6.1800	6.26	+0.321%	673,056	+9.265%
2024-11-04	6.220	6.2900	6.1800	6.24	-0.160%	832,344	+9.615%
2024-11-01	6.300	6.4000	6.1900	6.25	-0.319%	1,172,257	+9.440%
2024-10-31	6.300	6.3150	6.2200	6.27	-0.948%	1,702,293	+9.091%
2024-10-30	6.230	6.3750	6.2200	6.33	+1.118%	807,478	+8.057%
2024-10-29	6.300	6.3500	6.2100	6.26	-0.792%	1,235,817	+9.265%
2024-10-28	6.220	6.3500	6.1500	6.31	+3.105%	972,240	+8.399%
2024-10-25	6.220	6.2300	6.0900	6.12	-1.449%	875,716	+11.765%
2024-10-24	6.130	6.2400	6.1050	6.21	+0.812%	1,600,626	+10.145%
2024-10-23	6.150	6.2000	5.9900	6.16	-0.324%	1,285,837	+11.039%
2024-10-22	6.230	6.3400	6.1800	6.18	-1.592%	1,456,461	+10.680%
2024-10-21	6.540	6.6100	6.2700	6.28	-4.559%	2,513,093	+8.917%
2024-10-18	6.600	6.7250	6.5300	6.58	-0.454%	1,138,752	+3.951%
2024-10-17	6.640	6.7550	6.5900	6.61	-1.048%	1,930,960	+3.480%
2024-10-16	6.410	6.8300	6.3000	6.68	+10.049%	6,398,454	+2.395%
2024-10-15	6.010	6.1400	5.9900	6.07	+0.331%	1,199,123	+12.685%
2024-10-14	5.900	6.1200	5.9000	6.05	+2.369%	2,068,659	+13.058%
2024-10-11	5.840	6.0100	5.7600	5.91	+1.721%	2,080,519	+15.736%
2024-10-10	5.740	5.8250	5.7050	5.81	+1.220%	2,885,511	+17.728%
2024-10-09	5.680	5.7687	5.4800	5.74	+1.056%	3,226,235	+19.164%
2024-10-08	6.010	6.0200	5.5700	5.68	-4.538%	5,897,477	+20.423%
2024-10-07	5.950	6.0050	5.6700	5.95	-4.032%	6,679,516	+14.958%
2024-10-04	6.350	6.3520	6.1400	6.20	-1.743%	4,334,353	+10.323%
2024-10-03	6.590	6.6100	6.2250	6.31	-4.683%	3,273,975	+8.399%
2024-10-02	6.590	6.7250	6.5600	6.62	+0.303%	2,318,820	+3.323%
2024-10-01	6.730	6.8470	6.4500	6.60	-2.798%	3,482,545	+3.636%
2024-09-30	6.720	7.0180	6.6500	6.79	+3.035%	5,674,967	+0.736%
2024-09-27	6.600	6.6700	6.5000	6.59	+0.919%	3,438,761	+3.794%
2024-09-26	6.710	6.7100	6.4900	6.53	-1.952%	3,248,475	+4.747%
2024-09-25	6.770	6.8100	6.6150	6.66	-1.770%	1,318,454	+2.703%
2024-09-24	6.780	6.8100	6.6750	6.78	-0.147%	972,212	+0.885%
2024-09-23	6.830	6.8300	6.7000	6.79	+0.593%	1,666,876	+0.736%
2024-09-20	6.830	6.9600	6.7400	6.75	-1.460%	2,613,207	+1.333%
2024-09-19	6.910	6.9800	6.8050	6.85	+1.481%	1,419,411	-0.146%
2024-09-18	6.760	6.9350	6.7200	6.75	-0.295%	1,620,689	+1.333%
2024-09-17	6.690	6.8450	6.6000	6.77	+2.266%	1,470,368	+1.034%
2024-09-16	6.690	6.7000	6.4900	6.62	-0.601%	1,494,561	+3.323%
2024-09-13	6.570	6.7500	6.5600	6.66	+2.462%	1,395,276	+2.703%
2024-09-12	6.500	6.6400	6.4900	6.50	-0.307%	2,073,375	+5.231%
2024-09-11	6.620	6.6700	6.4100	6.52	-2.687%	1,960,331	+4.908%
2024-09-10	6.910	6.9350	6.6000	6.70	-3.039%	1,593,659	+2.090%
2024-09-09	6.700	6.9600	6.6900	6.91	+2.675%	2,092,266	-1.013%
2024-09-06	6.890	6.9500	6.6900	6.73	-2.180%	6,629,367	+1.634%
2024-09-05	6.990	7.0750	6.8650	6.88	-1.291%	1,043,774	-0.581%
2024-09-04	7.040	7.0750	6.9300	6.97	-1.414%	1,279,336	-1.865%
2024-09-03	7.020	7.1100	6.9300	7.07	-0.563%	1,565,639	-3.253%
2024-08-30	7.170	7.1700	7.0000	7.11	0.000%	1,150,023	-3.797%
2024-08-29	7.280	7.3400	7.1000	7.11	-1.931%	941,437	-3.797%
2024-08-28	7.290	7.4350	7.2200	7.25	-0.685%	1,561,499	-5.655%
2024-08-27	7.190	7.3100	7.1500	7.30	+1.108%	1,107,438	-6.301%
2024-08-26	7.200	7.3200	7.1536	7.22	+0.979%	1,750,705	-5.263%
2024-08-23	6.960	7.1900	6.9000	7.15	+3.324%	2,194,223	-4.336%
2024-08-22	6.840	6.9450	6.8150	6.92	+1.466%	1,592,742	-1.156%
2024-08-21	6.680	6.8500	6.6300	6.82	+2.866%	1,466,993	+0.293%
2024-08-20	6.810	6.8100	6.6300	6.63	-2.643%	1,190,137	+3.167%
2024-08-19	6.940	6.9900	6.7500	6.81	-1.732%	1,813,465	+0.441%
2024-08-16	6.960	7.0000	6.9000	6.93	-0.574%	1,786,867	-1.299%
2024-08-15	7.120	7.1300	6.8900	6.97	0.000%	2,515,391	-1.865%
2024-08-14	7.020	7.1600	6.9550	6.97	-0.286%	1,252,587	-1.865%
2024-08-13	7.030	7.0500	6.8300	6.99	+0.431%	1,630,571	-2.146%
2024-08-12	6.730	7.0100	6.6100	6.96	+2.203%	2,675,161	-1.724%
2024-08-09	6.780	7.1700	6.5300	6.81	-6.967%	6,506,335	+0.441%
2024-08-08	7.220	7.3900	7.1400	7.32	+1.950%	2,536,954	-6.557%
2024-08-07	7.310	7.4100	7.1350	7.18	-0.554%	2,507,224	-4.735%
2024-08-06	7.170	7.3850	7.0850	7.22	+0.979%	2,233,969	-5.263%
2024-08-05	7.050	7.2550	6.9800	7.15	-4.412%	2,428,392	-4.336%
2024-08-02	7.350	7.5100	7.2800	7.48	-2.094%	1,709,290	-8.556%
2024-08-01	7.740	7.9150	7.5000	7.64	-1.164%	1,713,156	-10.471%
2024-07-31	7.880	7.9200	7.7100	7.73	-1.151%	2,751,146	-11.514%
2024-07-30	7.940	8.0300	7.7600	7.82	-0.887%	1,238,725	-12.532%
2024-07-29	8.030	8.0800	7.8050	7.89	-1.252%	3,229,630	-13.308%
2024-07-26	7.910	7.9900	7.7800	7.99	+2.174%	2,036,779	-14.393%
2024-07-25	7.870	7.9650	7.7850	7.82	-0.255%	2,043,931	-12.532%
2024-07-24	7.790	8.1200	7.7650	7.84	+0.384%	5,099,566	-12.755%
2024-07-23	7.740	7.9650	7.7350	7.81	+0.515%	3,584,182	-12.420%
2024-07-22	7.670	7.7800	7.5500	7.77	+1.569%	2,289,577	-11.969%
2024-07-19	7.710	7.8250	7.5850	7.65	-0.391%	1,272,860	-10.588%
2024-07-18	7.710	8.0150	7.6550	7.68	-0.647%	3,392,367	-10.938%
2024-07-17	7.570	7.7800	7.5450	7.73	+1.311%	2,604,945	-11.514%
2024-07-16	7.670	7.8800	7.6100	7.63	+0.926%	2,356,743	-10.354%
2024-07-15	7.430	7.7000	7.3300	7.56	+2.439%	2,074,131	-9.524%
2024-07-12	7.320	7.4050	7.2300	7.38	+2.500%	2,037,542	-7.317%
2024-07-11	7.050	7.2000	6.9800	7.20	+2.564%	3,158,852	-5.000%
2024-07-10	7.160	7.1800	6.9350	7.02	-1.818%	2,604,057	-2.564%
2024-07-09	7.220	7.2750	7.1400	7.15	-1.243%	844,825	-4.336%
2024-07-08	7.340	7.4300	7.2050	7.24	-0.686%	2,294,446	-5.525%
2024-07-05	7.320	7.3600	7.2400	7.29	-0.951%	1,069,728	-6.173%
2024-07-03	7.330	7.4300	7.3300	7.36	+0.409%	617,130	-7.065%
2024-07-02	7.150	7.3650	7.1000	7.33	+2.661%	1,456,483	-6.685%
2024-07-01	6.800	7.1900	6.7900	7.14	+4.539%	3,137,962	-4.202%
2024-06-28	6.840	6.9500	6.7000	6.83	+3.172%	9,672,527	+0.146%
2024-06-27	6.610	6.6300	6.4240	6.62	+0.915%	1,108,883	+3.323%
2024-06-26	6.380	6.5800	6.3650	6.56	+2.340%	1,590,246	+4.268%
2024-06-25	6.480	6.5000	6.3700	6.41	-1.233%	745,687	+6.708%
2024-06-24	6.410	6.4900	6.3550	6.49	+1.248%	876,940	+5.393%
2024-06-21	6.510	6.5150	6.3800	6.41	-1.687%	2,512,553	+6.708%
2024-06-20	6.540	6.5800	6.4400	6.52	-1.362%	873,554	+4.908%
2024-06-18	6.590	6.6500	6.5300	6.61	0.000%	1,603,778	+3.480%
2024-06-17	6.660	6.7250	6.6000	6.61	-1.048%	1,086,007	+3.480%
2024-06-14	6.540	6.7675	6.5400	6.68	+0.451%	1,082,478	+2.395%
2024-06-13	6.670	6.7850	6.6100	6.65	-1.189%	1,324,294	+2.857%
2024-06-12	7.000	7.0000	6.7200	6.73	-0.148%	1,010,921	+1.634%
2024-06-11	6.670	6.7500	6.6350	6.74	+1.049%	1,269,318	+1.484%
2024-06-10	6.530	6.6900	6.5300	6.67	+0.755%	795,562	+2.549%
2024-06-07	6.550	6.6350	6.4900	6.62	0.000%	1,010,286	+3.323%
2024-06-06	6.740	6.7700	6.5700	6.62	-2.071%	1,506,301	+3.323%
2024-06-05	6.750	6.8300	6.6900	6.76	+0.896%	696,214	+1.183%
2024-06-04	6.620	6.7350	6.5900	6.70	-0.298%	844,529	+2.090%
2024-06-03	6.800	6.8050	6.5350	6.72	+0.149%	1,171,798	+1.786%
2024-05-31	6.700	6.7300	6.5500	6.71	+0.902%	1,534,225	+1.937%
2024-05-30	6.590	6.6500	6.5450	6.65	+1.682%	1,224,219	+2.857%
2024-05-29	6.580	6.6700	6.5200	6.54	-2.388%	1,125,945	+4.587%
2024-05-28	6.800	6.8550	6.6900	6.70	-0.741%	1,558,523	+2.090%
2024-05-24	6.700	6.7600	6.6300	6.75	+1.048%	748,929	+1.333%
2024-05-23	6.820	6.8561	6.6100	6.68	-1.475%	798,371	+2.395%
2024-05-22	6.830	6.9700	6.7800	6.78	-1.597%	1,395,114	+0.885%
2024-05-21	6.860	6.9300	6.8100	6.89	+0.437%	1,855,679	-0.726%
2024-05-20	6.860	6.9500	6.8150	6.86	-0.724%	926,278	-0.292%
2024-05-17	7.070	7.0800	6.8600	6.91	-2.263%	2,255,887	-1.013%
2024-05-16	7.090	7.1050	6.9800	7.07	-0.702%	1,110,400	-3.253%
2024-05-15	7.250	7.2500	7.0009	7.12	-0.420%	1,352,667	-3.933%
2024-05-14	7.190	7.2800	7.0400	7.15	+2.289%	1,739,134	-4.336%
2024-05-13	7.110	7.1400	6.9600	6.99	-0.992%	1,897,565	-2.146%
2024-05-10	7.190	7.2500	6.9750	7.06	-1.534%	1,377,654	-3.116%
2024-05-09	7.050	7.2800	6.8800	7.17	+2.429%	2,580,108	-4.603%
2024-05-08	7.220	7.5500	6.9000	7.00	-4.891%	3,186,638	-2.286%
2024-05-07	7.300	7.4200	7.2000	7.36	+0.822%	2,905,406	-7.065%
2024-05-06	7.570	7.6200	7.1800	7.30	-2.537%	3,034,438	-6.301%
2024-05-03	7.390	7.5000	7.2900	7.49	+4.172%	2,256,953	-8.678%
2024-05-02	7.100	7.2100	6.9700	7.19	+2.568%	3,626,996	-4.868%
2024-05-01	6.760	7.2500	6.7600	7.01	+3.240%	3,227,457	-2.425%
2024-04-30	6.900	7.0700	6.7900	6.79	-1.737%	1,891,602	+0.736%
2024-04-29	7.010	7.0700	6.8500	6.91	-0.718%	1,079,944	-1.013%
2024-04-26	6.900	7.0200	6.8800	6.96	+1.458%	1,823,157	-1.724%
2024-04-25	6.700	6.8900	6.6400	6.86	+1.630%	1,750,050	-0.292%
2024-04-24	6.930	6.9600	6.7500	6.75	-2.597%	1,689,177	+1.333%
2024-04-23	6.580	6.9300	6.5700	6.93	+5.000%	1,169,903	-1.299%
2024-04-22	6.550	6.7400	6.5000	6.60	+1.852%	1,683,171	+3.636%
2024-04-19	6.510	6.6400	6.3500	6.48	-0.613%	1,177,359	+5.556%
2024-04-18	6.470	6.6300	6.3900	6.52	+0.929%	1,343,570	+4.908%
2024-04-17	6.380	6.4900	6.3350	6.46	+2.540%	1,473,289	+5.882%
2024-04-16	6.300	6.4700	6.2300	6.30	-0.316%	1,794,001	+8.571%
2024-04-15	6.490	6.5900	6.3000	6.32	-2.318%	1,169,670	+8.228%
2024-04-12	6.650	6.6600	6.4300	6.47	-2.707%	2,705,220	+5.719%
2024-04-11	6.700	6.7700	6.5700	6.65	-0.150%	1,170,809	+2.857%
2024-04-10	6.680	6.8400	6.5600	6.66	-2.774%	1,576,773	+2.703%
2024-04-09	7.000	7.0500	6.7200	6.85	-1.012%	2,876,940	-0.146%
2024-04-08	6.820	6.9700	6.8000	6.92	+2.216%	997,567	-1.156%
2024-04-05	6.570	6.8100	6.5600	6.77	+3.044%	3,121,434	+1.034%
2024-04-04	6.880	6.9200	6.5350	6.57	-2.667%	1,453,417	+4.110%
2024-04-03	6.500	6.7700	6.4950	6.75	+3.528%	1,660,852	+1.333%
2024-04-02	6.640	6.7450	6.4500	6.52	-3.264%	2,195,197	+4.908%
2024-04-01	6.610	6.8200	6.5800	6.74	+1.967%	2,193,544	+1.484%
2024-03-28	6.600	6.7100	6.5750	6.61	+0.303%	3,039,456	+3.480%
2024-03-27	6.500	6.6100	6.4500	6.59	+2.488%	2,019,900	+3.794%
2024-03-26	6.530	6.6200	6.4300	6.43	-0.464%	2,556,916	+6.376%
2024-03-25	6.470	6.5500	6.4250	6.46	+0.311%	1,111,281	+5.882%
2024-03-22	6.520	6.5300	6.4200	6.44	-0.923%	1,263,185	+6.211%
2024-03-21	6.400	6.7100	6.3800	6.50	+2.041%	2,070,835	+5.231%
2024-03-20	6.380	6.4000	6.2000	6.37	-0.157%	1,699,985	+7.378%
2024-03-19	6.080	6.4200	6.0800	6.38	+4.590%	2,837,369	+7.210%
2024-03-18	6.020	6.1500	5.9200	6.10	+1.667%	1,720,429	+12.131%
2024-03-15	5.830	6.0300	5.7550	6.00	+2.215%	2,934,145	+14.000%
2024-03-14	6.160	6.1700	5.8300	5.87	-5.016%	1,381,469	+16.525%
2024-03-13	6.150	6.3500	6.1500	6.18	+0.162%	4,136,045	+10.680%
2024-03-12	5.860	6.2600	5.7973	6.17	+4.932%	2,632,912	+10.859%
2024-03-11	6.030	6.0900	5.8250	5.88	-2.810%	923,912	+16.327%
2024-03-08	5.890	6.2700	5.8600	6.05	+3.419%	1,656,683	+13.058%
2024-03-07	5.730	5.9100	5.6850	5.85	+5.027%	1,078,407	+16.923%
2024-03-06	5.580	5.6900	5.4700	5.57	+2.015%	1,097,609	+22.801%
2024-03-05	5.570	5.6800	5.4600	5.46	-2.326%	1,631,639	+25.275%
2024-03-04	5.540	5.6500	5.4750	5.59	+0.359%	913,376	+22.361%
2024-03-01	5.750	5.7799	5.5450	5.57	-2.622%	1,706,298	+22.801%
2024-02-29	5.820	5.8750	5.6700	5.72	+0.175%	7,530,263	+19.580%
2024-02-28	5.800	5.9700	5.7000	5.71	-3.384%	2,236,364	+19.790%
2024-02-27	5.730	5.9200	5.7000	5.91	+4.233%	1,418,611	+15.736%
2024-02-26	5.350	5.6800	5.2900	5.67	+7.386%	1,729,458	+20.635%
2024-02-23	5.310	5.4600	5.2800	5.28	-1.308%	1,981,251	+29.545%
2024-02-22	5.480	5.5800	5.3200	5.35	-2.727%	2,048,252	+27.850%
2024-02-21	5.600	6.0300	5.2700	5.50	-10.714%	5,384,262	+24.364%
2024-02-20	6.010	6.2050	6.0000	6.16	-0.162%	2,530,753	+11.039%
2024-02-16	6.180	6.3100	6.1200	6.17	-1.908%	1,862,574	+10.859%
2024-02-15	6.240	6.3000	6.0950	6.29	+1.616%	2,330,945	+8.744%
2024-02-14	5.920	6.1950	5.9050	6.19	+6.908%	2,038,657	+10.501%
2024-02-13	5.720	5.9050	5.6250	5.79	-3.177%	1,905,376	+18.135%
2024-02-12	5.530	6.0400	5.5050	5.98	+8.530%	2,775,098	+14.381%
2024-02-09	5.460	5.5200	5.3600	5.51	+0.731%	1,300,962	+24.138%
2024-02-08	5.480	5.5400	5.4350	5.47	-0.545%	793,932	+25.046%
2024-02-07	5.510	5.5200	5.4100	5.50	+0.182%	963,408	+24.364%
2024-02-06	5.410	5.5200	5.3400	5.49	+1.105%	1,053,713	+24.590%
2024-02-05	5.500	5.5450	5.3750	5.43	-3.552%	1,646,405	+25.967%
2024-02-02	5.600	5.6300	5.5100	5.63	-1.054%	1,057,814	+21.492%
2024-02-01	5.450	5.7000	5.4200	5.69	+4.022%	1,406,019	+20.211%
2024-01-31	5.560	5.7600	5.4500	5.47	-1.971%	1,810,358	+25.046%
2024-01-30	5.670	5.7350	5.5800	5.58	-2.618%	727,642	+22.581%
2024-01-29	5.660	5.7400	5.6300	5.73	+0.880%	816,615	+19.372%
2024-01-26	5.750	5.8050	5.6400	5.68	-0.873%	708,363	+20.423%
2024-01-25	5.890	5.8900	5.6300	5.73	-0.693%	2,482,122	+19.372%
2024-01-24	6.100	6.1500	5.7200	5.77	-4.312%	1,324,420	+18.544%
2024-01-23	6.120	6.1500	5.9850	6.03	-0.659%	3,313,056	+13.433%
2024-01-22	5.840	6.0900	5.8400	6.07	+4.836%	2,270,836	+12.685%
2024-01-19	5.460	5.7900	5.4050	5.79	+6.434%	1,537,894	+18.135%
2024-01-18	5.560	5.6350	5.4150	5.44	-1.627%	822,882	+25.735%
2024-01-17	5.580	5.6500	5.4400	5.53	-3.152%	804,641	+23.689%
2024-01-16	5.660	5.8350	5.6250	5.71	-0.696%	1,070,975	+19.790%
2024-01-12	5.750	5.7900	5.6600	5.75	+2.131%	914,675	+18.957%
2024-01-11	5.580	5.7250	5.5800	5.63	-0.177%	892,464	+21.492%