Dark

BKD
Brookdale Senior Living, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:58 PM EDT

14.58USD-0.274%(-0.04)3,693,909

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:18:30 AM EDT

14.75USD+0.889%(+0.13)6,353

After-hours

Jul 31, 2026 4:12:30 PM EDT

14.55USD-0.206%(-0.03)909,515

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	14.6900	14.7400	14.2800	14.6000	-0.137%	3,694,137	0.000%
2026-07-30	14.8500	14.8700	14.4100	14.6200	-1.615%	5,384,246	-0.137%
2026-07-29	15.2300	15.3800	14.8050	14.8600	-3.318%	3,719,989	-1.750%
2026-07-28	15.6500	15.6500	15.0900	15.3700	-0.646%	4,629,866	-5.010%
2026-07-27	15.2000	15.6550	15.1800	15.4700	+2.112%	7,924,772	-5.624%
2026-07-24	14.6900	15.2800	14.5900	15.1500	+4.483%	4,990,858	-3.630%
2026-07-23	14.5000	14.7600	14.3700	14.5000	-1.024%	3,671,303	+0.690%
2026-07-22	15.2600	15.2600	14.5450	14.6500	-3.555%	3,890,617	-0.341%
2026-07-21	14.9300	15.2200	14.8500	15.1900	+1.741%	3,728,402	-3.884%
2026-07-20	14.9600	15.1850	14.8000	14.9300	-0.533%	4,049,586	-2.210%
2026-07-17	15.6100	15.7757	14.9550	15.0100	-1.767%	5,030,939	-2.732%
2026-07-16	14.2300	15.3300	14.2300	15.2800	+6.704%	8,059,986	-4.450%
2026-07-15	13.9800	14.6195	13.9800	14.3200	+0.916%	5,052,621	+1.955%
2026-07-14	14.1700	14.2560	13.8700	14.1900	-1.458%	5,250,194	+2.889%
2026-07-13	14.6100	15.1200	14.3350	14.4000	-0.069%	4,744,587	+1.389%
2026-07-10	14.4200	14.4950	13.8200	14.4100	-5.694%	12,458,560	+1.319%
2026-07-09	15.0300	15.3800	14.9350	15.2800	+1.799%	3,048,472	-4.450%
2026-07-08	15.3300	15.5600	14.7150	15.0100	-2.659%	5,832,565	-2.732%
2026-07-07	15.6200	15.8350	15.3200	15.4200	-0.963%	3,439,480	-5.318%
2026-07-06	15.8500	15.9350	15.3350	15.5700	-1.890%	4,578,451	-6.230%
2026-07-02	15.8400	16.1500	15.6500	15.8700	+0.316%	1,905,264	-8.003%
2026-07-01	16.0700	16.1600	15.6350	15.8200	-1.678%	3,188,528	-7.712%
2026-06-30	15.8600	16.3050	15.7050	16.0900	+1.450%	4,089,167	-9.260%
2026-06-29	15.7100	16.0000	15.4800	15.8600	+0.955%	4,993,389	-7.945%
2026-06-26	15.4900	15.8250	15.2800	15.7100	+1.947%	17,182,016	-7.066%
2026-06-25	14.8200	15.4400	14.7000	15.4100	+4.901%	6,556,075	-5.256%
2026-06-24	13.9800	15.0450	13.8900	14.6900	+6.142%	6,847,413	-0.613%
2026-06-23	13.9400	14.1500	13.7400	13.8400	-1.072%	3,235,985	+5.491%
2026-06-22	13.6000	14.0000	13.5500	13.9900	+2.491%	2,948,814	+4.360%
2026-06-18	13.8100	14.0500	13.4500	13.6500	+0.220%	3,537,610	+6.960%
2026-06-17	13.7000	13.9550	13.5550	13.6200	-0.945%	3,724,280	+7.195%
2026-06-16	13.7300	14.0400	13.6222	13.7500	+1.029%	6,138,903	+6.182%
2026-06-15	13.8900	14.3000	13.4600	13.6100	+1.340%	5,096,614	+7.274%
2026-06-12	12.9800	13.4300	12.8300	13.4300	+3.787%	3,415,823	+8.712%
2026-06-11	13.2200	13.3150	12.9350	12.9400	-1.221%	3,408,886	+12.828%
2026-06-10	12.9800	13.2100	12.8600	13.1000	+1.866%	4,984,376	+11.450%
2026-06-09	12.2000	13.0250	12.1300	12.8600	+8.340%	6,488,099	+13.530%
2026-06-08	12.3900	12.3900	11.7400	11.8700	-3.809%	5,092,369	+22.999%
2026-06-05	12.0700	12.5100	12.0700	12.3400	+3.785%	4,300,674	+18.314%
2026-06-04	12.3700	12.4700	11.7050	11.8900	-2.939%	6,329,836	+22.792%
2026-06-03	12.0800	12.2850	12.0400	12.2500	+1.660%	3,804,730	+19.184%
2026-06-02	12.2200	12.4200	11.8950	12.0500	-1.148%	5,079,907	+21.162%
2026-06-01	12.6900	12.7550	12.1700	12.1900	-5.284%	6,133,535	+19.770%
2026-05-29	12.9800	13.1500	12.8600	12.8700	-1.228%	2,833,310	+13.442%
2026-05-28	13.4500	13.5100	12.9950	13.0300	-3.481%	2,975,822	+12.049%
2026-05-27	13.5000	13.6100	13.3500	13.5000	+0.148%	2,129,514	+8.148%
2026-05-26	13.3300	13.5250	13.3000	13.4800	+1.353%	2,384,643	+8.309%
2026-05-22	13.4400	13.5600	13.1900	13.3000	-0.598%	2,161,340	+9.774%
2026-05-21	13.2100	13.4350	13.0500	13.3800	+0.300%	2,801,978	+9.118%
2026-05-20	13.3300	13.5100	13.2200	13.3400	+0.679%	3,308,550	+9.445%
2026-05-19	13.3700	13.5400	13.0900	13.2500	-0.226%	3,077,328	+10.189%
2026-05-18	12.9800	13.4000	12.9800	13.2800	+1.840%	3,996,020	+9.940%
2026-05-15	13.1700	13.2350	12.8500	13.0400	-1.287%	4,576,984	+11.963%
2026-05-14	12.9200	13.3300	12.9200	13.2100	+2.722%	3,667,417	+10.522%
2026-05-13	12.9600	13.0900	12.6000	12.8600	-0.924%	3,394,390	+13.530%
2026-05-12	12.9200	13.1750	12.8300	12.9800	+1.327%	2,685,635	+12.481%
2026-05-11	13.0400	13.2900	12.6350	12.8100	-1.310%	4,741,353	+13.973%
2026-05-08	13.7600	14.0250	12.8950	12.9800	-4.277%	5,118,215	+12.481%
2026-05-07	13.2300	13.7900	12.6627	13.5600	-4.372%	9,845,276	+7.670%
2026-05-06	14.1000	14.3950	14.0000	14.1800	+1.069%	3,586,656	+2.962%
2026-05-05	14.1000	14.1100	13.9100	14.0300	+0.071%	1,753,464	+4.063%
2026-05-04	14.1800	14.2700	13.8550	14.0200	-2.095%	2,763,439	+4.137%
2026-05-01	14.3900	14.5600	14.2700	14.3200	-0.279%	2,575,914	+1.955%
2026-04-30	14.0800	14.4000	13.9550	14.3600	+1.916%	3,542,940	+1.671%
2026-04-29	14.0700	14.1850	13.9700	14.0900	-0.354%	2,381,519	+3.620%
2026-04-28	13.9500	14.2000	13.9100	14.1400	+1.362%	2,520,678	+3.253%
2026-04-27	13.8400	14.0500	13.8400	13.9500	+0.504%	2,055,647	+4.659%
2026-04-24	13.6400	13.9350	13.5200	13.8800	+1.760%	2,138,813	+5.187%
2026-04-23	13.4700	13.6500	13.3500	13.6400	+1.639%	2,133,124	+7.038%
2026-04-22	13.2100	13.4500	13.1500	13.4200	+2.287%	3,602,184	+8.793%
2026-04-21	13.6600	13.6850	13.0750	13.1200	-3.102%	2,642,214	+11.280%
2026-04-20	13.6800	13.7000	13.3600	13.5400	-1.456%	3,422,760	+7.829%
2026-04-17	14.1600	14.2750	13.7250	13.7400	-2.760%	3,317,098	+6.259%
2026-04-16	13.9800	14.1550	13.9800	14.1300	+0.426%	2,902,032	+3.326%
2026-04-15	13.8700	14.0800	13.8100	14.0700	+1.078%	2,501,177	+3.767%
2026-04-14	13.5800	14.0050	13.5500	13.9200	+2.353%	2,935,689	+4.885%
2026-04-13	13.5100	13.7350	13.3700	13.6000	+0.369%	2,044,008	+7.353%
2026-04-10	13.7300	13.7600	13.3500	13.5500	-1.598%	3,148,638	+7.749%
2026-04-09	14.1500	14.3100	13.5300	13.7700	-2.479%	4,389,295	+6.028%
2026-04-08	14.1700	14.2600	13.9750	14.1200	+2.691%	2,570,265	+3.399%
2026-04-07	13.8600	13.9500	13.6300	13.7500	-1.008%	2,730,168	+6.182%
2026-04-06	13.7800	14.0850	13.6600	13.8900	-0.430%	1,902,184	+5.112%
2026-04-02	13.5600	13.9850	13.5500	13.9500	+0.649%	3,081,627	+4.659%
2026-04-01	13.8400	14.1350	13.6900	13.8600	+1.316%	3,370,019	+5.339%
2026-03-31	13.5300	13.8000	13.3000	13.6800	+2.090%	9,842,576	+6.725%
2026-03-30	13.9400	13.9500	13.3250	13.4000	-3.039%	4,120,990	+8.955%
2026-03-27	13.7600	14.0000	13.6000	13.8200	+0.655%	2,536,351	+5.644%
2026-03-26	13.7000	14.1100	13.6400	13.7300	-0.651%	2,360,812	+6.336%
2026-03-25	14.0700	14.1200	13.7650	13.8200	-0.932%	2,542,369	+5.644%
2026-03-24	13.8400	14.1050	13.6800	13.9500	+0.432%	2,739,940	+4.659%
2026-03-23	13.8750	14.1700	13.6700	13.8900	+1.092%	2,658,633	+5.112%
2026-03-20	14.1200	14.2300	13.6750	13.7400	-2.829%	5,849,838	+6.259%
2026-03-19	14.1300	14.3700	13.8600	14.1400	-1.257%	3,059,200	+3.253%
2026-03-18	14.5100	14.5700	14.2350	14.3200	-1.581%	2,846,343	+1.955%
2026-03-17	14.2700	14.5900	14.1700	14.5500	+2.609%	2,920,384	+0.344%
2026-03-16	14.2000	14.4900	14.1000	14.1800	+1.722%	2,248,533	+2.962%
2026-03-13	13.9800	14.1700	13.8200	13.9400	+0.288%	3,223,824	+4.735%
2026-03-12	14.1800	14.5200	13.9000	13.9000	-4.072%	5,312,988	+5.036%
2026-03-11	14.2000	14.5600	14.1200	14.4900	+1.187%	3,726,787	+0.759%
2026-03-10	14.8800	14.8800	14.2900	14.3200	-0.900%	4,647,636	+1.955%
2026-03-09	14.7800	14.8350	13.8000	14.4500	-2.955%	5,624,291	+1.038%
2026-03-06	14.3600	14.9000	14.2250	14.8900	+1.086%	3,360,903	-1.948%
2026-03-05	14.9100	14.9750	14.4800	14.7300	-2.256%	5,569,858	-0.883%
2026-03-04	14.9100	15.1700	14.6800	15.0700	+0.534%	3,606,937	-3.119%
2026-03-03	14.8500	15.1900	14.6550	14.9900	-0.925%	3,690,949	-2.602%
2026-03-02	15.2900	15.3400	15.0000	15.1300	-1.111%	4,290,481	-3.503%
2026-02-27	15.0600	15.5250	15.0350	15.3000	+0.857%	5,353,202	-4.575%
2026-02-26	15.1900	15.2350	14.8600	15.1700	+0.331%	3,632,510	-3.757%
2026-02-25	15.4900	15.5000	15.0600	15.1200	-1.563%	2,413,277	-3.439%
2026-02-24	15.3000	15.4800	15.0900	15.3600	-0.518%	3,565,003	-4.948%
2026-02-23	15.0700	15.7000	15.0100	15.4400	+3.624%	4,599,218	-5.440%
2026-02-20	14.7400	15.0850	14.5300	14.9000	-0.334%	6,674,179	-2.013%
2026-02-19	15.4250	15.9100	14.8000	14.9500	-9.722%	12,232,088	-2.341%
2026-02-18	16.5000	16.7800	16.3600	16.5600	-0.481%	7,404,432	-11.836%
2026-02-17	16.5000	17.0900	16.4000	16.6400	+0.787%	8,133,337	-12.260%
2026-02-13	16.2700	16.5700	16.0750	16.5100	+1.226%	6,760,946	-11.569%
2026-02-12	16.9000	17.0000	16.2700	16.3100	-2.743%	6,275,215	-10.484%
2026-02-11	16.4900	16.8700	16.2100	16.7700	+2.947%	7,001,764	-12.940%
2026-02-10	16.2300	16.3750	16.1400	16.2900	+0.061%	3,219,699	-10.374%
2026-02-09	16.1000	16.4900	16.0400	16.2800	+0.993%	6,063,563	-10.319%
2026-02-06	15.7400	16.2350	15.4100	16.1200	+4.269%	9,338,080	-9.429%
2026-02-05	14.9750	15.5500	14.9000	15.4600	+3.758%	5,246,191	-5.563%
2026-02-04	16.0000	16.0000	14.8550	14.9000	-5.934%	8,626,257	-2.013%
2026-02-03	15.7500	15.9800	15.4950	15.8400	+1.214%	6,472,989	-7.828%
2026-02-02	15.0600	16.3699	14.9500	15.6500	+4.333%	9,100,430	-6.709%
2026-01-30	14.4700	15.0550	14.3750	15.0000	+3.448%	7,811,193	-2.667%
2026-01-29	13.6600	14.6300	13.3100	14.5000	+10.603%	8,956,927	+0.690%
2026-01-28	12.8100	13.2050	12.8100	13.1100	+1.471%	5,416,137	+11.365%
2026-01-27	12.8700	13.1250	12.7600	12.9200	+1.016%	5,997,683	+13.003%
2026-01-26	12.8800	13.1900	12.7150	12.7900	-1.236%	3,774,077	+14.152%
2026-01-23	12.6200	13.0900	12.5900	12.9500	+1.648%	8,817,275	+12.741%
2026-01-22	12.6700	12.7800	12.5100	12.7400	+1.514%	4,838,130	+14.600%
2026-01-21	12.2300	12.6000	12.0900	12.5500	+3.719%	6,191,896	+16.335%
2026-01-20	12.1600	12.2000	12.0000	12.1000	-0.820%	3,772,436	+20.661%
2026-01-16	11.4600	12.3100	11.3050	12.2000	+8.444%	8,088,019	+19.672%
2026-01-15	11.2500	11.4700	11.0900	11.2500	+0.987%	4,775,829	+29.778%
2026-01-14	11.2100	11.2800	10.8300	11.1400	-0.536%	4,660,920	+31.059%
2026-01-13	11.1200	11.2200	10.8350	11.2000	+1.266%	4,910,517	+30.357%
2026-01-12	11.0500	11.2150	10.9350	11.0600	+0.454%	4,153,745	+32.007%
2026-01-09	11.0300	11.2600	10.9800	11.0100	-1.696%	2,199,504	+32.607%
2026-01-08	11.2500	11.2700	11.0900	11.2000	-0.444%	3,148,247	+30.357%
2026-01-07	11.3600	11.5000	11.2200	11.2500	-0.531%	5,155,390	+29.778%
2026-01-06	11.3700	11.6399	11.1200	11.3100	+4.336%	7,307,067	+29.089%
2026-01-05	10.9000	10.9300	10.5900	10.8400	0.000%	2,183,745	+34.686%
2026-01-02	10.7200	11.0000	10.5800	10.8400	+0.463%	2,317,011	+34.686%
2025-12-31	10.7700	10.8000	10.6400	10.7900	+0.279%	2,267,731	+35.310%
2025-12-30	10.8600	10.8700	10.7000	10.7600	-0.646%	1,884,985	+35.688%
2025-12-29	10.8800	10.8900	10.7500	10.8300	-0.551%	1,182,761	+34.811%
2025-12-26	10.9400	11.0300	10.7900	10.8900	0.000%	1,780,365	+34.068%
2025-12-24	11.0100	11.0350	10.8100	10.8900	-0.910%	1,169,706	+34.068%
2025-12-23	10.7300	11.1700	10.7150	10.9900	+2.138%	2,794,738	+32.848%
2025-12-22	10.7400	10.9700	10.7300	10.7600	-0.278%	3,582,943	+35.688%
2025-12-19	10.6800	10.8094	10.6300	10.7900	+1.125%	3,222,309	+35.310%
2025-12-18	10.7100	10.7800	10.5700	10.6700	+1.137%	3,108,708	+36.832%
2025-12-17	10.4800	10.6300	10.4250	10.5500	+0.572%	4,085,032	+38.389%
2025-12-16	10.3700	10.5900	10.3100	10.4900	+1.845%	3,439,479	+39.180%
2025-12-15	10.2900	10.4250	10.2200	10.3000	+0.292%	2,324,621	+41.748%
2025-12-12	10.2700	10.3850	10.2300	10.2700	+0.293%	2,159,237	+42.162%
2025-12-11	10.4800	10.5600	10.1050	10.2400	-2.103%	4,290,110	+42.578%
2025-12-10	10.6200	10.6900	10.4500	10.4600	-1.134%	2,191,114	+39.579%
2025-12-09	10.7800	10.8900	10.5400	10.5800	-1.029%	2,406,011	+37.996%
2025-12-08	10.8000	11.0000	10.6700	10.6900	-0.835%	3,559,260	+36.576%
2025-12-05	10.6400	10.7950	10.5600	10.7800	+1.316%	3,223,212	+35.436%
2025-12-04	10.5900	10.7150	10.5300	10.6400	+0.283%	2,989,082	+37.218%
2025-12-03	10.9600	10.9936	10.4810	10.6100	-3.458%	4,006,467	+37.606%
2025-12-02	11.2000	11.2000	10.9300	10.9900	-0.812%	1,848,722	+32.848%
2025-12-01	11.0800	11.1850	11.0050	11.0800	-0.449%	2,662,712	+31.769%
2025-11-28	11.1900	11.2400	11.0000	11.1300	+0.090%	1,213,872	+31.177%
2025-11-26	11.2400	11.3300	11.1000	11.1200	-1.156%	1,884,741	+31.295%
2025-11-25	11.3400	11.3800	11.1100	11.2500	0.000%	7,480,660	+29.778%
2025-11-24	10.8000	11.3150	10.7000	11.2500	+4.167%	6,669,128	+29.778%
2025-11-21	10.5400	10.8550	10.4300	10.8000	+3.053%	8,000,740	+35.185%
2025-11-20	10.6500	10.7600	10.4350	10.4800	-0.095%	2,913,362	+39.313%
2025-11-19	10.5900	10.6100	10.3700	10.4900	-0.757%	2,810,904	+39.180%
2025-11-18	10.5000	10.7100	10.4000	10.5700	+0.763%	5,180,583	+38.127%
2025-11-17	10.7500	11.0000	10.3700	10.4900	+0.575%	3,225,215	+39.180%
2025-11-14	10.3300	10.4750	10.1900	10.4300	+0.870%	2,835,784	+39.981%
2025-11-13	10.4800	10.5100	10.1800	10.3400	-1.618%	3,503,375	+41.199%
2025-11-12	10.2500	10.5800	10.1100	10.5100	+2.938%	4,140,278	+38.915%
2025-11-11	9.8900	10.2400	9.8700	10.2100	+3.027%	4,111,120	+42.997%
2025-11-10	9.6100	10.2300	9.4600	9.9100	+5.090%	10,499,876	+47.326%
2025-11-07	8.8500	9.5550	8.0200	9.4300	+3.513%	5,458,793	+54.825%
2025-11-06	9.1500	9.2700	9.0700	9.1100	-1.726%	2,443,209	+60.263%
2025-11-05	9.2400	9.2800	9.0700	9.2700	+1.091%	2,470,390	+57.497%
2025-11-04	9.0400	9.3600	9.0400	9.1700	0.000%	4,627,894	+59.215%
2025-11-03	9.2200	9.2350	9.0550	9.1700	-1.079%	2,464,578	+59.215%
2025-10-31	9.2300	9.3800	9.1800	9.2700	+0.216%	3,909,294	+57.497%
2025-10-30	8.9500	9.2800	8.9500	9.2500	+3.352%	4,029,473	+57.838%
2025-10-29	8.8000	9.1750	8.8000	8.9500	+1.359%	4,029,793	+63.128%
2025-10-28	8.8100	8.8400	8.6300	8.8300	+0.914%	1,800,227	+65.345%
2025-10-27	8.8000	8.9300	8.7400	8.7500	-0.906%	1,909,124	+66.857%
2025-10-24	8.8100	8.9300	8.7400	8.8300	+1.261%	1,966,862	+65.345%
2025-10-23	8.6200	8.7700	8.6000	8.7200	+0.230%	1,234,842	+67.431%
2025-10-22	8.6900	8.7300	8.5600	8.7000	+1.045%	2,042,997	+67.816%
2025-10-21	8.8000	8.8000	8.5550	8.6100	-1.824%	1,337,181	+69.570%
2025-10-20	8.6800	8.8000	8.6200	8.7700	+1.037%	1,296,159	+66.477%
2025-10-17	8.6500	8.7600	8.5850	8.6800	+0.231%	2,187,624	+68.203%
2025-10-16	8.8100	8.8500	8.5600	8.6600	-1.703%	1,945,050	+68.591%
2025-10-15	8.7500	8.8200	8.6300	8.8100	+0.801%	1,517,051	+65.721%
2025-10-14	8.7100	8.9100	8.6300	8.7400	+0.229%	2,686,940	+67.048%
2025-10-13	8.5900	8.7800	8.5900	8.7200	+1.513%	1,958,214	+67.431%
2025-10-10	8.9000	8.9000	8.5900	8.5900	-3.266%	2,966,410	+69.965%
2025-10-09	8.3300	9.0850	8.2300	8.8800	+9.360%	8,209,012	+64.414%
2025-10-08	8.2200	8.2264	8.0000	8.1200	+0.371%	2,235,652	+79.803%
2025-10-07	8.0200	8.2365	8.0050	8.0900	+0.873%	4,085,159	+80.470%
2025-10-06	8.1700	8.2650	7.9700	8.0200	-0.496%	2,859,130	+82.045%
2025-10-03	8.4900	8.5600	7.9650	8.0600	-4.276%	3,819,003	+81.141%
2025-10-02	8.4900	8.4900	8.1700	8.4200	-1.636%	3,613,679	+73.397%
2025-10-01	8.3600	8.6600	8.3600	8.5600	+1.063%	2,865,414	+70.561%
2025-09-30	8.2500	8.4900	8.2200	8.4700	+2.791%	2,344,416	+72.373%
2025-09-29	8.2800	8.3100	8.1800	8.2400	-1.199%	2,470,708	+77.184%
2025-09-26	8.3600	8.4650	8.2900	8.3400	-0.239%	2,045,404	+75.060%
2025-09-25	8.5400	8.5400	8.3500	8.3600	-1.647%	2,661,603	+74.641%
2025-09-24	8.3400	8.5500	8.2945	8.5000	+1.796%	4,040,832	+71.765%
2025-09-23	8.3100	8.4500	8.2400	8.3500	+0.845%	4,284,139	+74.850%
2025-09-22	7.9000	8.2800	7.8350	8.2800	+4.678%	4,831,900	+76.329%
2025-09-19	8.0300	8.0800	7.8500	7.9100	-1.248%	4,161,928	+84.576%
2025-09-18	7.5500	8.0200	7.4900	8.0100	+6.375%	2,864,877	+82.272%
2025-09-17	7.3500	7.6250	7.2900	7.5300	+2.310%	3,181,979	+93.891%
2025-09-16	7.4300	7.4800	7.3400	7.3600	-1.736%	2,140,363	+98.370%
2025-09-15	7.5600	7.5650	7.4350	7.4900	-0.266%	1,669,804	+94.927%
2025-09-12	7.3700	7.5650	7.3398	7.5100	+0.805%	2,141,106	+94.407%
2025-09-11	7.5700	7.6200	7.3500	7.4500	-2.487%	2,792,304	+95.973%
2025-09-10	7.6200	8.2900	7.5900	7.6400	+0.262%	5,501,184	+91.099%
2025-09-09	7.7200	7.7300	7.5512	7.6200	-1.550%	1,717,687	+91.601%
2025-09-08	7.7100	7.7400	7.6050	7.7400	+0.650%	1,746,998	+88.630%
2025-09-05	7.6500	7.7400	7.5350	7.6900	+0.523%	2,381,501	+89.857%
2025-09-04	7.6700	7.7300	7.5400	7.6500	+0.262%	2,981,001	+90.850%
2025-09-03	7.6100	7.6950	7.6000	7.6300	-1.038%	3,252,070	+91.350%
2025-09-02	7.5700	7.7650	7.5700	7.7100	+0.130%	1,695,489	+89.364%
2025-08-29	7.6600	7.7300	7.6100	7.7000	+0.785%	2,114,447	+89.610%
2025-08-28	7.8500	7.8500	7.6300	7.6400	-2.551%	2,308,433	+91.099%
2025-08-27	7.7100	7.8600	7.7100	7.8400	+1.423%	1,739,529	+86.224%
2025-08-26	7.6200	7.7450	7.5800	7.7300	+1.311%	2,121,448	+88.875%
2025-08-25	7.7100	7.7200	7.5950	7.6300	-1.166%	1,765,616	+91.350%
2025-08-22	7.3900	7.7400	7.3000	7.7200	+5.464%	6,474,645	+89.119%
2025-08-21	7.2800	7.4600	7.2750	7.3200	+0.137%	5,023,812	+99.454%
2025-08-20	7.2300	7.3100	7.1100	7.3100	+1.669%	3,068,080	+99.726%
2025-08-19	7.3300	7.4250	7.1850	7.1900	-2.044%	2,486,985	+103.060%
2025-08-18	7.3100	7.4650	7.3050	7.3400	+0.410%	2,074,153	+98.910%
2025-08-15	7.3300	7.4200	7.2100	7.3100	-0.273%	2,280,488	+99.726%
2025-08-14	7.3500	7.3600	7.1950	7.3300	-0.812%	1,917,700	+99.181%
2025-08-13	7.3000	7.4853	7.2700	7.3900	+2.213%	2,749,722	+97.564%
2025-08-12	7.2500	7.3000	7.0250	7.2300	+0.139%	1,946,732	+101.936%
2025-08-11	7.2300	7.3200	7.1950	7.2200	+0.139%	2,956,713	+102.216%
2025-08-08	7.1000	7.2400	6.9950	7.2100	+1.122%	3,750,274	+102.497%
2025-08-07	7.3600	7.5200	7.0200	7.1300	-8.590%	7,067,328	+104.769%
2025-08-06	7.8200	7.9600	7.7900	7.8000	-1.015%	2,602,075	+87.179%
2025-08-05	7.6900	7.8900	7.6900	7.8800	+1.940%	2,488,002	+85.279%
2025-08-04	7.6100	7.7700	7.5350	7.7300	+1.577%	1,528,620	+88.875%
2025-08-01	7.8600	7.8600	7.5400	7.6100	-1.806%	2,084,745	+91.853%
2025-07-31	7.6500	7.8500	7.6050	7.7500	+0.389%	2,623,025	+88.387%
2025-07-30	7.7000	7.8450	7.6250	7.7200	+0.521%	2,294,494	+89.119%
2025-07-29	7.5600	7.7000	7.5050	7.6800	+2.537%	1,561,346	+90.104%
2025-07-28	7.5200	7.5750	7.4100	7.4900	-0.266%	1,512,290	+94.927%
2025-07-25	7.4900	7.5550	7.3950	7.5100	+0.941%	2,165,330	+94.407%
2025-07-24	7.6700	7.7175	7.4300	7.4400	-3.627%	1,780,171	+96.237%
2025-07-23	7.6400	7.7300	7.5350	7.7200	+1.047%	1,605,658	+89.119%
2025-07-22	7.7500	7.8500	7.5800	7.6400	-1.292%	2,431,876	+91.099%
2025-07-21	7.8000	7.8980	7.6800	7.7400	+0.389%	2,292,535	+88.630%
2025-07-18	7.6900	7.8300	7.6700	7.7100	+0.130%	1,985,363	+89.364%
2025-07-17	7.6900	7.7950	7.5800	7.7000	-0.901%	2,792,540	+89.610%
2025-07-16	7.8500	7.8700	7.5750	7.7700	-0.385%	3,037,934	+87.902%
2025-07-15	7.9800	8.0000	7.7500	7.8000	-1.887%	3,173,636	+87.179%
2025-07-14	7.9300	8.0050	7.8150	7.9500	+0.252%	2,795,451	+83.648%
2025-07-11	7.6800	7.9400	7.6500	7.9300	+2.455%	3,355,918	+84.111%
2025-07-10	7.4300	7.7400	7.3600	7.7400	+4.032%	4,349,762	+88.630%
2025-07-09	7.1000	7.4500	7.0200	7.4400	+6.590%	4,847,610	+96.237%
2025-07-08	6.6800	7.1000	6.6800	6.9800	+4.335%	4,200,071	+109.169%
2025-07-07	6.8100	6.8500	6.6500	6.6900	-2.193%	3,295,413	+118.236%
2025-07-03	6.8600	6.9200	6.8000	6.8400	-0.581%	1,486,144	+113.450%
2025-07-02	6.8200	6.9600	6.7200	6.8800	+0.438%	2,968,769	+112.209%
2025-07-01	6.9200	6.9850	6.7950	6.8500	-1.580%	4,391,107	+113.139%
2025-06-30	6.9600	6.9900	6.8911	6.9600	+0.870%	3,409,648	+109.770%
2025-06-27	6.9700	7.0100	6.8650	6.9000	-1.429%	8,370,527	+111.594%
2025-06-26	6.9500	7.0850	6.8600	7.0000	+1.302%	2,327,800	+108.571%
2025-06-25	6.7800	7.0000	6.7300	6.9100	+1.171%	1,813,179	+111.288%
2025-06-24	6.9300	6.9600	6.8000	6.8300	-1.158%	3,407,977	+113.763%
2025-06-23	6.7400	6.9200	6.6900	6.9100	+1.320%	2,824,189	+111.288%
2025-06-20	6.8900	6.9700	6.7700	6.8200	-0.292%	6,617,206	+114.076%
2025-06-18	6.7700	6.9500	6.7400	6.8400	+0.885%	5,202,008	+113.450%
2025-06-17	6.6500	6.8000	6.5900	6.7800	+0.593%	3,116,249	+115.339%
2025-06-16	6.8900	6.9100	6.6800	6.7400	-1.462%	2,005,571	+116.617%
2025-06-13	6.8200	6.9500	6.7850	6.8400	-1.299%	1,678,699	+113.450%
2025-06-12	6.9400	7.0200	6.8700	6.9300	-0.288%	2,064,853	+110.678%
2025-06-11	7.1800	7.1800	6.9400	6.9500	-2.113%	2,293,913	+110.072%
2025-06-10	6.6600	7.2900	6.6600	7.1000	+8.067%	5,245,440	+105.634%
2025-06-09	6.7100	6.7500	6.4800	6.5700	-1.647%	2,072,701	+122.222%
2025-06-06	6.7500	6.7850	6.6150	6.6800	-0.299%	1,945,594	+118.563%
2025-06-05	6.6400	6.7700	6.5300	6.7000	+1.208%	1,933,198	+117.910%
2025-06-04	6.5900	6.7200	6.5600	6.6200	+0.303%	1,958,668	+120.544%
2025-06-03	6.3900	6.6500	6.3700	6.6000	+3.611%	5,665,530	+121.212%
2025-06-02	6.4900	6.5400	6.2600	6.3700	-2.151%	2,130,541	+129.199%
2025-05-30	6.4600	6.5950	6.4350	6.5100	+0.463%	1,640,962	+124.270%
2025-05-29	6.5200	6.5800	6.4700	6.4800	-0.308%	1,363,977	+125.309%
2025-05-28	6.6000	6.6100	6.4550	6.5000	-1.366%	1,540,944	+124.615%
2025-05-27	6.4600	6.6450	6.4100	6.5900	+2.808%	1,925,144	+121.548%
2025-05-23	6.3900	6.5000	6.3100	6.4100	-0.156%	2,219,632	+127.769%
2025-05-22	6.5200	6.5450	6.4100	6.4200	-2.134%	2,756,239	+127.414%
2025-05-21	6.6800	6.8150	6.5350	6.5600	-2.526%	2,649,076	+122.561%
2025-05-20	6.7300	6.7700	6.6850	6.7300	-0.296%	1,699,062	+116.939%
2025-05-19	6.8400	6.9000	6.7400	6.7500	-2.032%	1,468,683	+116.296%
2025-05-16	6.8000	6.9625	6.7500	6.8900	+0.878%	2,704,519	+111.901%
2025-05-15	6.7000	6.8450	6.5900	6.8300	+0.737%	3,052,619	+113.763%
2025-05-14	6.8900	6.9400	6.7700	6.7800	-2.023%	4,309,260	+115.339%
2025-05-13	6.8700	6.9550	6.7500	6.9200	+1.170%	2,341,286	+110.983%
2025-05-12	6.9700	7.0400	6.7450	6.8400	0.000%	2,083,092	+113.450%
2025-05-09	6.6700	6.9050	6.6100	6.8400	+2.703%	2,552,354	+113.450%
2025-05-08	6.5700	6.8300	6.5150	6.6600	+0.756%	2,504,948	+119.219%
2025-05-07	6.5000	6.7650	6.0700	6.6100	-2.074%	7,833,002	+120.877%
2025-05-06	6.5600	6.8000	6.5300	6.7500	+1.810%	3,683,782	+116.296%
2025-05-05	6.5900	6.6750	6.5700	6.6300	+0.760%	2,456,794	+120.211%
2025-05-02	6.6200	6.6750	6.5300	6.5800	+0.152%	2,303,101	+121.884%
2025-05-01	6.5100	6.6250	6.4600	6.5700	+0.152%	1,892,063	+122.222%
2025-04-30	6.4800	6.6100	6.3300	6.5600	+0.768%	1,965,559	+122.561%
2025-04-29	6.3700	6.5450	6.3550	6.5100	+2.198%	3,068,545	+124.270%
2025-04-28	6.2900	6.4100	6.2750	6.3700	+1.111%	2,663,993	+129.199%
2025-04-25	6.2400	6.3500	6.1500	6.3000	+0.962%	1,844,744	+131.746%
2025-04-24	6.3500	6.3500	6.1800	6.2400	+0.483%	2,517,251	+133.974%
2025-04-23	5.9600	6.2500	5.9600	6.2100	+5.612%	3,780,608	+135.105%
2025-04-22	5.9100	5.9794	5.8100	5.8800	+0.170%	2,157,265	+148.299%
2025-04-21	6.2400	6.2700	5.7900	5.8700	-5.929%	3,477,454	+148.722%
2025-04-17	6.2500	6.3850	6.1700	6.2400	-1.109%	4,358,049	+133.974%
2025-04-16	6.3200	6.6200	6.2350	6.3100	+1.610%	3,982,139	+131.379%
2025-04-15	6.2800	6.3250	6.1600	6.2100	-0.481%	3,870,879	+135.105%
2025-04-14	5.7400	6.3300	5.7400	6.2400	+8.522%	4,846,660	+133.974%
2025-04-11	5.8200	5.8560	5.6050	5.7500	-1.372%	2,927,621	+153.913%
2025-04-10	5.8100	6.0000	5.6400	5.8300	-1.019%	3,082,266	+150.429%
2025-04-09	5.0200	5.9500	4.9700	5.8900	+14.815%	6,421,241	+147.878%
2025-04-08	5.7600	5.8000	5.0800	5.1300	-8.229%	2,933,770	+184.600%
2025-04-07	5.5000	5.8450	5.2424	5.5900	-3.787%	3,617,120	+161.181%
2025-04-04	6.1600	6.2250	5.7900	5.8100	-7.188%	5,781,973	+151.291%
2025-04-03	5.8700	6.2800	5.8700	6.2600	+3.642%	4,252,660	+133.227%
2025-04-02	6.0400	6.1600	5.9850	6.0400	-1.146%	2,632,742	+141.722%
2025-04-01	6.2200	6.2500	5.9750	6.1100	-2.396%	4,980,063	+138.953%
2025-03-31	6.1100	6.3800	6.1100	6.2600	+1.789%	4,790,453	+133.227%
2025-03-28	5.9900	6.1800	5.9350	6.1500	+4.061%	3,229,404	+137.398%
2025-03-27	5.7500	5.9550	5.7490	5.9100	+0.340%	16,408,705	+147.039%
2025-03-26	5.9000	6.0100	5.8800	5.8900	-0.338%	966,608	+147.878%
2025-03-25	6.1000	6.1150	5.8900	5.9100	-1.827%	1,486,958	+147.039%
2025-03-24	6.0500	6.0900	5.9400	6.0200	0.000%	1,394,912	+142.525%
2025-03-21	6.1000	6.2200	6.0000	6.0200	-2.114%	2,773,371	+142.525%
2025-03-20	6.0600	6.1800	6.0400	6.1500	+0.655%	1,624,673	+137.398%
2025-03-19	6.0600	6.1400	6.0500	6.1100	+0.164%	1,566,427	+138.953%
2025-03-18	6.1400	6.1500	6.0500	6.1000	-0.813%	2,310,214	+139.344%
2025-03-17	6.1100	6.1800	5.9950	6.1500	+1.151%	1,979,838	+137.398%
2025-03-14	5.8300	6.1100	5.7500	6.0800	+4.828%	2,300,784	+140.132%
2025-03-13	5.6800	5.8000	5.6200	5.8000	+1.933%	1,883,477	+151.724%
2025-03-12	5.6700	5.8250	5.5100	5.6900	+1.066%	1,859,731	+156.591%
2025-03-11	5.5000	5.6900	5.4300	5.6300	+2.550%	2,284,876	+159.325%
2025-03-10	5.6000	5.7200	5.4300	5.4900	-4.522%	1,756,400	+165.938%
2025-03-07	5.8000	5.9050	5.6700	5.7500	-1.033%	1,051,286	+153.913%
2025-03-06	5.9400	5.9900	5.7150	5.8100	-3.167%	4,278,127	+151.291%
2025-03-05	5.5600	6.0600	5.5300	6.0000	+7.143%	7,973,459	+143.333%
2025-03-04	5.5700	5.6550	5.4400	5.6000	-0.709%	1,546,288	+160.714%
2025-03-03	5.7000	5.8850	5.6400	5.6400	-1.053%	2,421,917	+158.865%
2025-02-28	5.8300	5.8300	5.5900	5.7000	-2.730%	2,632,661	+156.140%
2025-02-27	5.7600	6.0750	5.7400	5.8600	+0.687%	2,993,874	+149.147%
2025-02-26	5.9200	5.9900	5.7600	5.8200	-1.188%	4,917,429	+150.859%
2025-02-25	5.7000	5.9100	5.5600	5.8900	+4.433%	2,329,738	+147.878%
2025-02-24	5.4400	5.6800	5.3800	5.6400	+4.444%	1,628,595	+158.865%
2025-02-21	5.4700	5.5600	5.3650	5.4000	-0.917%	3,598,082	+170.370%
2025-02-20	5.4000	5.5700	5.3900	5.4500	+0.184%	1,635,218	+167.890%
2025-02-19	5.6800	5.6850	5.1250	5.4400	+2.642%	5,387,695	+168.382%
2025-02-18	5.2500	5.3765	5.2400	5.3000	-0.188%	2,068,632	+175.472%
2025-02-14	5.3300	5.3800	5.2350	5.3100	0.000%	1,449,707	+174.953%
2025-02-13	4.9900	5.3200	4.9300	5.3100	+7.708%	3,430,790	+174.953%
2025-02-12	4.7000	4.9800	4.6600	4.9300	+3.138%	2,991,212	+196.146%
2025-02-11	4.4800	4.7900	4.4750	4.7800	+5.987%	4,358,849	+205.439%
2025-02-10	4.5600	4.5650	4.4500	4.5100	-0.879%	1,142,533	+223.725%