Dark

BKD
Brookdale Senior Living, Inc.
stock NYSE

At Close

Sep 24, 2026 3:59:56 PM EDT

11.07USD-0.850%(-0.10)2,968,970

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

11.19USD+0.224%(+0.02)104

After-hours

Sep 22, 2026 4:10:30 PM EDT

11.39USD-0.175%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	11.1700	11.2400	11.0350	11.0700	-0.895%	2,968,970	0.000%
2026-09-23	11.3600	11.3600	11.1100	11.1700	-1.932%	2,513,050	-0.895%
2026-09-22	11.4300	11.5650	11.3509	11.3900	+0.088%	4,386,530	-2.809%
2026-09-21	11.4600	11.5600	11.3150	11.3800	-0.611%	3,013,090	-2.724%
2026-09-18	11.5500	11.6600	11.4200	11.4500	-1.123%	7,415,026	-3.319%
2026-09-17	11.7000	11.7550	11.5300	11.5800	-0.771%	4,241,464	-4.404%
2026-09-16	11.8200	12.0400	11.6600	11.6700	-1.519%	3,341,598	-5.141%
2026-09-15	12.0400	12.0400	11.5100	11.8500	-0.504%	6,041,513	-6.582%
2026-09-14	12.2000	12.3750	11.9050	11.9100	-1.895%	2,521,911	-7.053%
2026-09-11	12.3100	12.4800	11.9750	12.1400	-0.492%	5,580,634	-8.814%
2026-09-10	12.4000	12.7850	12.1200	12.2000	+0.494%	5,569,509	-9.262%
2026-09-09	12.1300	12.2300	12.0000	12.1400	+0.414%	2,467,129	-8.814%
2026-09-08	11.7400	12.2550	11.7000	12.0900	+2.719%	4,267,907	-8.437%
2026-09-04	11.8500	12.1400	11.7500	11.7700	-1.424%	3,222,765	-5.947%
2026-09-03	11.9800	12.0200	11.7500	11.9400	+0.168%	4,441,769	-7.286%
2026-09-02	11.8900	12.0650	11.7700	11.9200	+0.168%	3,515,489	-7.131%
2026-09-01	11.8500	12.0800	11.8050	11.9000	+0.933%	6,897,180	-6.975%
2026-08-31	11.5900	12.0050	11.5900	11.7900	+0.597%	4,677,927	-6.107%
2026-08-28	12.1500	12.2100	11.6950	11.7200	-3.060%	5,450,210	-5.546%
2026-08-27	12.1300	12.2850	11.9300	12.0900	-0.902%	3,373,478	-8.437%
2026-08-26	12.2400	12.3737	12.0350	12.2000	0.000%	2,901,773	-9.262%
2026-08-25	12.1800	12.3050	11.9700	12.2000	+0.660%	5,183,342	-9.262%
2026-08-24	11.9400	12.1800	11.8000	12.1200	+2.712%	4,573,169	-8.663%
2026-08-21	11.7500	11.9100	11.6300	11.8000	-0.085%	5,863,975	-6.186%
2026-08-20	12.1500	12.3900	11.7750	11.8100	-2.558%	3,892,080	-6.266%
2026-08-19	12.4000	12.5000	12.0900	12.1200	-0.818%	3,456,911	-8.663%
2026-08-18	12.3100	12.4400	12.0800	12.2200	-0.082%	3,612,520	-9.411%
2026-08-17	12.4700	12.6100	12.1650	12.2300	-3.244%	3,916,778	-9.485%
2026-08-14	12.5100	12.8150	12.4600	12.6400	+0.717%	3,583,493	-12.421%
2026-08-13	13.1900	13.3200	12.5200	12.5500	-3.313%	5,470,873	-11.793%
2026-08-12	12.7000	13.1450	12.4000	12.9800	+3.426%	7,587,589	-14.715%
2026-08-11	14.0200	14.3300	12.5250	12.5500	-8.327%	16,710,564	-11.793%
2026-08-10	14.1100	14.1500	13.3950	13.6900	-3.727%	8,430,281	-19.138%
2026-08-07	14.3200	14.5100	14.1900	14.2200	-0.975%	4,052,119	-22.152%
2026-08-06	14.6500	14.8900	14.3500	14.3600	-0.485%	2,767,799	-22.911%
2026-08-05	14.1300	14.6750	14.0700	14.4300	+1.405%	3,191,106	-23.285%
2026-08-04	14.2600	14.3750	13.8500	14.2300	-0.974%	5,597,283	-22.207%
2026-08-03	14.6100	14.9300	14.3450	14.3700	-1.575%	5,551,517	-22.965%
2026-07-31	14.6900	14.7400	14.2800	14.6000	-0.137%	3,694,137	-24.178%
2026-07-30	14.8500	14.8700	14.4100	14.6200	-1.615%	5,384,246	-24.282%
2026-07-29	15.2300	15.3800	14.8050	14.8600	-3.318%	3,719,989	-25.505%
2026-07-28	15.6500	15.6500	15.0900	15.3700	-0.646%	4,629,866	-27.977%
2026-07-27	15.2000	15.6550	15.1800	15.4700	+2.112%	7,924,772	-28.442%
2026-07-24	14.6900	15.2800	14.5900	15.1500	+4.483%	4,990,858	-26.931%
2026-07-23	14.5000	14.7600	14.3700	14.5000	-1.024%	3,671,303	-23.655%
2026-07-22	15.2600	15.2600	14.5450	14.6500	-3.555%	3,890,617	-24.437%
2026-07-21	14.9300	15.2200	14.8500	15.1900	+1.741%	3,728,402	-27.123%
2026-07-20	14.9600	15.1850	14.8000	14.9300	-0.533%	4,049,586	-25.854%
2026-07-17	15.6100	15.7757	14.9550	15.0100	-1.767%	5,030,939	-26.249%
2026-07-16	14.2300	15.3300	14.2300	15.2800	+6.704%	8,059,986	-27.552%
2026-07-15	13.9800	14.6195	13.9800	14.3200	+0.916%	5,052,621	-22.696%
2026-07-14	14.1700	14.2560	13.8700	14.1900	-1.458%	5,250,194	-21.987%
2026-07-13	14.6100	15.1200	14.3350	14.4000	-0.069%	4,744,587	-23.125%
2026-07-10	14.4200	14.4950	13.8200	14.4100	-5.694%	12,458,560	-23.178%
2026-07-09	15.0300	15.3800	14.9350	15.2800	+1.799%	3,048,472	-27.552%
2026-07-08	15.3300	15.5600	14.7150	15.0100	-2.659%	5,832,565	-26.249%
2026-07-07	15.6200	15.8350	15.3200	15.4200	-0.963%	3,439,480	-28.210%
2026-07-06	15.8500	15.9350	15.3350	15.5700	-1.890%	4,578,451	-28.902%
2026-07-02	15.8400	16.1500	15.6500	15.8700	+0.316%	1,905,264	-30.246%
2026-07-01	16.0700	16.1600	15.6350	15.8200	-1.678%	3,188,528	-30.025%
2026-06-30	15.8600	16.3050	15.7050	16.0900	+1.450%	4,089,167	-31.200%
2026-06-29	15.7100	16.0000	15.4800	15.8600	+0.955%	4,993,389	-30.202%
2026-06-26	15.4900	15.8250	15.2800	15.7100	+1.947%	17,182,016	-29.535%
2026-06-25	14.8200	15.4400	14.7000	15.4100	+4.901%	6,556,075	-28.164%
2026-06-24	13.9800	15.0450	13.8900	14.6900	+6.142%	6,847,413	-24.643%
2026-06-23	13.9400	14.1500	13.7400	13.8400	-1.072%	3,235,985	-20.014%
2026-06-22	13.6000	14.0000	13.5500	13.9900	+2.491%	2,948,814	-20.872%
2026-06-18	13.8100	14.0500	13.4500	13.6500	+0.220%	3,537,610	-18.901%
2026-06-17	13.7000	13.9550	13.5550	13.6200	-0.945%	3,724,280	-18.722%
2026-06-16	13.7300	14.0400	13.6222	13.7500	+1.029%	6,138,903	-19.491%
2026-06-15	13.8900	14.3000	13.4600	13.6100	+1.340%	5,096,614	-18.663%
2026-06-12	12.9800	13.4300	12.8300	13.4300	+3.787%	3,415,823	-17.573%
2026-06-11	13.2200	13.3150	12.9350	12.9400	-1.221%	3,408,886	-14.451%
2026-06-10	12.9800	13.2100	12.8600	13.1000	+1.866%	4,984,376	-15.496%
2026-06-09	12.2000	13.0250	12.1300	12.8600	+8.340%	6,488,099	-13.919%
2026-06-08	12.3900	12.3900	11.7400	11.8700	-3.809%	5,092,369	-6.740%
2026-06-05	12.0700	12.5100	12.0700	12.3400	+3.785%	4,300,674	-10.292%
2026-06-04	12.3700	12.4700	11.7050	11.8900	-2.939%	6,329,836	-6.897%
2026-06-03	12.0800	12.2850	12.0400	12.2500	+1.660%	3,804,730	-9.633%
2026-06-02	12.2200	12.4200	11.8950	12.0500	-1.148%	5,079,907	-8.133%
2026-06-01	12.6900	12.7550	12.1700	12.1900	-5.284%	6,133,535	-9.188%
2026-05-29	12.9800	13.1500	12.8600	12.8700	-1.228%	2,833,310	-13.986%
2026-05-28	13.4500	13.5100	12.9950	13.0300	-3.481%	2,975,822	-15.042%
2026-05-27	13.5000	13.6100	13.3500	13.5000	+0.148%	2,129,514	-18.000%
2026-05-26	13.3300	13.5250	13.3000	13.4800	+1.353%	2,384,643	-17.878%
2026-05-22	13.4400	13.5600	13.1900	13.3000	-0.598%	2,161,340	-16.767%
2026-05-21	13.2100	13.4350	13.0500	13.3800	+0.300%	2,801,978	-17.265%
2026-05-20	13.3300	13.5100	13.2200	13.3400	+0.679%	3,308,550	-17.016%
2026-05-19	13.3700	13.5400	13.0900	13.2500	-0.226%	3,077,328	-16.453%
2026-05-18	12.9800	13.4000	12.9800	13.2800	+1.840%	3,996,020	-16.642%
2026-05-15	13.1700	13.2350	12.8500	13.0400	-1.287%	4,576,984	-15.107%
2026-05-14	12.9200	13.3300	12.9200	13.2100	+2.722%	3,667,417	-16.200%
2026-05-13	12.9600	13.0900	12.6000	12.8600	-0.924%	3,394,390	-13.919%
2026-05-12	12.9200	13.1750	12.8300	12.9800	+1.327%	2,685,635	-14.715%
2026-05-11	13.0400	13.2900	12.6350	12.8100	-1.310%	4,741,353	-13.583%
2026-05-08	13.7600	14.0250	12.8950	12.9800	-4.277%	5,118,215	-14.715%
2026-05-07	13.2300	13.7900	12.6627	13.5600	-4.372%	9,845,276	-18.363%
2026-05-06	14.1000	14.3950	14.0000	14.1800	+1.069%	3,586,656	-21.932%
2026-05-05	14.1000	14.1100	13.9100	14.0300	+0.071%	1,753,464	-21.098%
2026-05-04	14.1800	14.2700	13.8550	14.0200	-2.095%	2,763,439	-21.041%
2026-05-01	14.3900	14.5600	14.2700	14.3200	-0.279%	2,575,914	-22.696%
2026-04-30	14.0800	14.4000	13.9550	14.3600	+1.916%	3,542,940	-22.911%
2026-04-29	14.0700	14.1850	13.9700	14.0900	-0.354%	2,381,519	-21.434%
2026-04-28	13.9500	14.2000	13.9100	14.1400	+1.362%	2,520,678	-21.711%
2026-04-27	13.8400	14.0500	13.8400	13.9500	+0.504%	2,055,647	-20.645%
2026-04-24	13.6400	13.9350	13.5200	13.8800	+1.760%	2,138,813	-20.245%
2026-04-23	13.4700	13.6500	13.3500	13.6400	+1.639%	2,133,124	-18.842%
2026-04-22	13.2100	13.4500	13.1500	13.4200	+2.287%	3,602,184	-17.511%
2026-04-21	13.6600	13.6850	13.0750	13.1200	-3.102%	2,642,214	-15.625%
2026-04-20	13.6800	13.7000	13.3600	13.5400	-1.456%	3,422,760	-18.242%
2026-04-17	14.1600	14.2750	13.7250	13.7400	-2.760%	3,317,098	-19.432%
2026-04-16	13.9800	14.1550	13.9800	14.1300	+0.426%	2,902,032	-21.656%
2026-04-15	13.8700	14.0800	13.8100	14.0700	+1.078%	2,501,177	-21.322%
2026-04-14	13.5800	14.0050	13.5500	13.9200	+2.353%	2,935,689	-20.474%
2026-04-13	13.5100	13.7350	13.3700	13.6000	+0.369%	2,044,008	-18.603%
2026-04-10	13.7300	13.7600	13.3500	13.5500	-1.598%	3,148,638	-18.303%
2026-04-09	14.1500	14.3100	13.5300	13.7700	-2.479%	4,389,295	-19.608%
2026-04-08	14.1700	14.2600	13.9750	14.1200	+2.691%	2,570,265	-21.601%
2026-04-07	13.8600	13.9500	13.6300	13.7500	-1.008%	2,730,168	-19.491%
2026-04-06	13.7800	14.0850	13.6600	13.8900	-0.430%	1,902,184	-20.302%
2026-04-02	13.5600	13.9850	13.5500	13.9500	+0.649%	3,081,627	-20.645%
2026-04-01	13.8400	14.1350	13.6900	13.8600	+1.316%	3,370,019	-20.130%
2026-03-31	13.5300	13.8000	13.3000	13.6800	+2.090%	9,842,576	-19.079%
2026-03-30	13.9400	13.9500	13.3250	13.4000	-3.039%	4,120,990	-17.388%
2026-03-27	13.7600	14.0000	13.6000	13.8200	+0.655%	2,536,351	-19.899%
2026-03-26	13.7000	14.1100	13.6400	13.7300	-0.651%	2,360,812	-19.374%
2026-03-25	14.0700	14.1200	13.7650	13.8200	-0.932%	2,542,369	-19.899%
2026-03-24	13.8400	14.1050	13.6800	13.9500	+0.432%	2,739,940	-20.645%
2026-03-23	13.8750	14.1700	13.6700	13.8900	+1.092%	2,658,633	-20.302%
2026-03-20	14.1200	14.2300	13.6750	13.7400	-2.829%	5,849,838	-19.432%
2026-03-19	14.1300	14.3700	13.8600	14.1400	-1.257%	3,059,200	-21.711%
2026-03-18	14.5100	14.5700	14.2350	14.3200	-1.581%	2,846,343	-22.696%
2026-03-17	14.2700	14.5900	14.1700	14.5500	+2.609%	2,920,384	-23.918%
2026-03-16	14.2000	14.4900	14.1000	14.1800	+1.722%	2,248,533	-21.932%
2026-03-13	13.9800	14.1700	13.8200	13.9400	+0.288%	3,223,824	-20.588%
2026-03-12	14.1800	14.5200	13.9000	13.9000	-4.072%	5,312,988	-20.360%
2026-03-11	14.2000	14.5600	14.1200	14.4900	+1.187%	3,726,787	-23.602%
2026-03-10	14.8800	14.8800	14.2900	14.3200	-0.900%	4,647,636	-22.696%
2026-03-09	14.7800	14.8350	13.8000	14.4500	-2.955%	5,624,291	-23.391%
2026-03-06	14.3600	14.9000	14.2250	14.8900	+1.086%	3,360,903	-25.655%
2026-03-05	14.9100	14.9750	14.4800	14.7300	-2.256%	5,569,858	-24.847%
2026-03-04	14.9100	15.1700	14.6800	15.0700	+0.534%	3,606,937	-26.543%
2026-03-03	14.8500	15.1900	14.6550	14.9900	-0.925%	3,690,949	-26.151%
2026-03-02	15.2900	15.3400	15.0000	15.1300	-1.111%	4,290,481	-26.834%
2026-02-27	15.0600	15.5250	15.0350	15.3000	+0.857%	5,353,202	-27.647%
2026-02-26	15.1900	15.2350	14.8600	15.1700	+0.331%	3,632,510	-27.027%
2026-02-25	15.4900	15.5000	15.0600	15.1200	-1.563%	2,413,277	-26.786%
2026-02-24	15.3000	15.4800	15.0900	15.3600	-0.518%	3,565,003	-27.930%
2026-02-23	15.0700	15.7000	15.0100	15.4400	+3.624%	4,599,218	-28.303%
2026-02-20	14.7400	15.0850	14.5300	14.9000	-0.334%	6,674,179	-25.705%
2026-02-19	15.4250	15.9100	14.8000	14.9500	-9.722%	12,232,088	-25.953%
2026-02-18	16.5000	16.7800	16.3600	16.5600	-0.481%	7,404,432	-33.152%
2026-02-17	16.5000	17.0900	16.4000	16.6400	+0.787%	8,133,337	-33.474%
2026-02-13	16.2700	16.5700	16.0750	16.5100	+1.226%	6,760,946	-32.950%
2026-02-12	16.9000	17.0000	16.2700	16.3100	-2.743%	6,275,215	-32.128%
2026-02-11	16.4900	16.8700	16.2100	16.7700	+2.947%	7,001,764	-33.989%
2026-02-10	16.2300	16.3750	16.1400	16.2900	+0.061%	3,219,699	-32.044%
2026-02-09	16.1000	16.4900	16.0400	16.2800	+0.993%	6,063,563	-32.002%
2026-02-06	15.7400	16.2350	15.4100	16.1200	+4.269%	9,338,080	-31.328%
2026-02-05	14.9750	15.5500	14.9000	15.4600	+3.758%	5,246,191	-28.396%
2026-02-04	16.0000	16.0000	14.8550	14.9000	-5.934%	8,626,257	-25.705%
2026-02-03	15.7500	15.9800	15.4950	15.8400	+1.214%	6,472,989	-30.114%
2026-02-02	15.0600	16.3699	14.9500	15.6500	+4.333%	9,100,430	-29.265%
2026-01-30	14.4700	15.0550	14.3750	15.0000	+3.448%	7,811,193	-26.200%
2026-01-29	13.6600	14.6300	13.3100	14.5000	+10.603%	8,956,927	-23.655%
2026-01-28	12.8100	13.2050	12.8100	13.1100	+1.471%	5,416,137	-15.561%
2026-01-27	12.8700	13.1250	12.7600	12.9200	+1.016%	5,997,683	-14.319%
2026-01-26	12.8800	13.1900	12.7150	12.7900	-1.236%	3,774,077	-13.448%
2026-01-23	12.6200	13.0900	12.5900	12.9500	+1.648%	8,817,275	-14.517%
2026-01-22	12.6700	12.7800	12.5100	12.7400	+1.514%	4,838,130	-13.108%
2026-01-21	12.2300	12.6000	12.0900	12.5500	+3.719%	6,191,896	-11.793%
2026-01-20	12.1600	12.2000	12.0000	12.1000	-0.820%	3,772,436	-8.512%
2026-01-16	11.4600	12.3100	11.3050	12.2000	+8.444%	8,088,019	-9.262%
2026-01-15	11.2500	11.4700	11.0900	11.2500	+0.987%	4,775,829	-1.600%
2026-01-14	11.2100	11.2800	10.8300	11.1400	-0.536%	4,660,920	-0.628%
2026-01-13	11.1200	11.2200	10.8350	11.2000	+1.266%	4,910,517	-1.161%
2026-01-12	11.0500	11.2150	10.9350	11.0600	+0.454%	4,153,745	+0.090%
2026-01-09	11.0300	11.2600	10.9800	11.0100	-1.696%	2,199,504	+0.545%
2026-01-08	11.2500	11.2700	11.0900	11.2000	-0.444%	3,148,247	-1.161%
2026-01-07	11.3600	11.5000	11.2200	11.2500	-0.531%	5,155,390	-1.600%
2026-01-06	11.3700	11.6399	11.1200	11.3100	+4.336%	7,307,067	-2.122%
2026-01-05	10.9000	10.9300	10.5900	10.8400	0.000%	2,183,745	+2.122%
2026-01-02	10.7200	11.0000	10.5800	10.8400	+0.463%	2,317,011	+2.122%
2025-12-31	10.7700	10.8000	10.6400	10.7900	+0.279%	2,267,731	+2.595%
2025-12-30	10.8600	10.8700	10.7000	10.7600	-0.646%	1,884,985	+2.881%
2025-12-29	10.8800	10.8900	10.7500	10.8300	-0.551%	1,182,761	+2.216%
2025-12-26	10.9400	11.0300	10.7900	10.8900	0.000%	1,780,365	+1.653%
2025-12-24	11.0100	11.0350	10.8100	10.8900	-0.910%	1,169,706	+1.653%
2025-12-23	10.7300	11.1700	10.7150	10.9900	+2.138%	2,794,738	+0.728%
2025-12-22	10.7400	10.9700	10.7300	10.7600	-0.278%	3,582,943	+2.881%
2025-12-19	10.6800	10.8094	10.6300	10.7900	+1.125%	3,222,309	+2.595%
2025-12-18	10.7100	10.7800	10.5700	10.6700	+1.137%	3,108,708	+3.749%
2025-12-17	10.4800	10.6300	10.4250	10.5500	+0.572%	4,085,032	+4.929%
2025-12-16	10.3700	10.5900	10.3100	10.4900	+1.845%	3,439,479	+5.529%
2025-12-15	10.2900	10.4250	10.2200	10.3000	+0.292%	2,324,621	+7.476%
2025-12-12	10.2700	10.3850	10.2300	10.2700	+0.293%	2,159,237	+7.790%
2025-12-11	10.4800	10.5600	10.1050	10.2400	-2.103%	4,290,110	+8.105%
2025-12-10	10.6200	10.6900	10.4500	10.4600	-1.134%	2,191,114	+5.832%
2025-12-09	10.7800	10.8900	10.5400	10.5800	-1.029%	2,406,011	+4.631%
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	+2.690%
2025-12-04	10.5900	10.7150	10.5300	10.6400	+0.283%	2,989,082	+4.041%
2025-12-03	10.9600	10.9936	10.4810	10.6100	-3.458%	4,006,467	+4.336%
2025-12-02	11.2000	11.2000	10.9300	10.9900	-0.812%	1,848,722	+0.728%
2025-12-01	11.0800	11.1850	11.0050	11.0800	-0.449%	2,662,712	-0.090%
2025-11-28	11.1900	11.2400	11.0000	11.1300	+0.090%	1,213,872	-0.539%
2025-11-26	11.2400	11.3300	11.1000	11.1200	-1.156%	1,884,741	-0.450%
2025-11-25	11.3400	11.3800	11.1100	11.2500	0.000%	7,480,660	-1.600%
2025-11-24	10.8000	11.3150	10.7000	11.2500	+4.167%	6,669,128	-1.600%
2025-11-21	10.5400	10.8550	10.4300	10.8000	+3.053%	8,000,740	+2.500%
2025-11-20	10.6500	10.7600	10.4350	10.4800	-0.095%	2,913,362	+5.630%
2025-11-19	10.5900	10.6100	10.3700	10.4900	-0.757%	2,810,904	+5.529%
2025-11-18	10.5000	10.7100	10.4000	10.5700	+0.763%	5,180,583	+4.730%
2025-11-17	10.7500	11.0000	10.3700	10.4900	+0.575%	3,225,215	+5.529%
2025-11-14	10.3300	10.4750	10.1900	10.4300	+0.870%	2,835,784	+6.136%
2025-11-13	10.4800	10.5100	10.1800	10.3400	-1.618%	3,503,375	+7.060%
2025-11-12	10.2500	10.5800	10.1100	10.5100	+2.938%	4,140,278	+5.328%
2025-11-11	9.8900	10.2400	9.8700	10.2100	+3.027%	4,111,120	+8.423%
2025-11-10	9.6100	10.2300	9.4600	9.9100	+5.090%	10,499,876	+11.705%
2025-11-07	8.8500	9.5550	8.0200	9.4300	+3.513%	5,458,793	+17.391%
2025-11-06	9.1500	9.2700	9.0700	9.1100	-1.726%	2,443,209	+21.515%
2025-11-05	9.2400	9.2800	9.0700	9.2700	+1.091%	2,470,390	+19.417%
2025-11-04	9.0400	9.3600	9.0400	9.1700	0.000%	4,627,894	+20.720%
2025-11-03	9.2200	9.2350	9.0550	9.1700	-1.079%	2,464,578	+20.720%
2025-10-31	9.2300	9.3800	9.1800	9.2700	+0.216%	3,909,294	+19.417%
2025-10-30	8.9500	9.2800	8.9500	9.2500	+3.352%	4,029,473	+19.676%
2025-10-29	8.8000	9.1750	8.8000	8.9500	+1.359%	4,029,793	+23.687%
2025-10-28	8.8100	8.8400	8.6300	8.8300	+0.914%	1,800,227	+25.368%
2025-10-27	8.8000	8.9300	8.7400	8.7500	-0.906%	1,909,124	+26.514%
2025-10-24	8.8100	8.9300	8.7400	8.8300	+1.261%	1,966,862	+25.368%
2025-10-23	8.6200	8.7700	8.6000	8.7200	+0.230%	1,234,842	+26.950%
2025-10-22	8.6900	8.7300	8.5600	8.7000	+1.045%	2,042,997	+27.241%
2025-10-21	8.8000	8.8000	8.5550	8.6100	-1.824%	1,337,181	+28.571%
2025-10-20	8.6800	8.8000	8.6200	8.7700	+1.037%	1,296,159	+26.226%
2025-10-17	8.6500	8.7600	8.5850	8.6800	+0.231%	2,187,624	+27.535%
2025-10-16	8.8100	8.8500	8.5600	8.6600	-1.703%	1,945,050	+27.829%
2025-10-15	8.7500	8.8200	8.6300	8.8100	+0.801%	1,517,051	+25.653%
2025-10-14	8.7100	8.9100	8.6300	8.7400	+0.229%	2,686,940	+26.659%
2025-10-13	8.5900	8.7800	8.5900	8.7200	+1.513%	1,958,214	+26.950%
2025-10-10	8.9000	8.9000	8.5900	8.5900	-3.266%	2,966,410	+28.871%
2025-10-09	8.3300	9.0850	8.2300	8.8800	+9.360%	8,209,012	+24.662%
2025-10-08	8.2200	8.2264	8.0000	8.1200	+0.371%	2,235,652	+36.330%
2025-10-07	8.0200	8.2365	8.0050	8.0900	+0.873%	4,085,159	+36.836%
2025-10-06	8.1700	8.2650	7.9700	8.0200	-0.496%	2,859,130	+38.030%
2025-10-03	8.4900	8.5600	7.9650	8.0600	-4.276%	3,819,003	+37.345%
2025-10-02	8.4900	8.4900	8.1700	8.4200	-1.636%	3,613,679	+31.473%
2025-10-01	8.3600	8.6600	8.3600	8.5600	+1.063%	2,865,414	+29.322%
2025-09-30	8.2500	8.4900	8.2200	8.4700	+2.791%	2,344,416	+30.697%
2025-09-29	8.2800	8.3100	8.1800	8.2400	-1.199%	2,470,708	+34.345%
2025-09-26	8.3600	8.4650	8.2900	8.3400	-0.239%	2,045,404	+32.734%
2025-09-25	8.5400	8.5400	8.3500	8.3600	-1.647%	2,661,603	+32.416%
2025-09-24	8.3400	8.5500	8.2945	8.5000	+1.796%	4,040,832	+30.235%
2025-09-23	8.3100	8.4500	8.2400	8.3500	+0.845%	4,284,139	+32.575%
2025-09-22	7.9000	8.2800	7.8350	8.2800	+4.678%	4,831,900	+33.696%
2025-09-19	8.0300	8.0800	7.8500	7.9100	-1.248%	4,161,928	+39.949%
2025-09-18	7.5500	8.0200	7.4900	8.0100	+6.375%	2,864,877	+38.202%
2025-09-17	7.3500	7.6250	7.2900	7.5300	+2.310%	3,181,979	+47.012%
2025-09-16	7.4300	7.4800	7.3400	7.3600	-1.736%	2,140,363	+50.408%
2025-09-15	7.5600	7.5650	7.4350	7.4900	-0.266%	1,669,804	+47.797%
2025-09-12	7.3700	7.5650	7.3398	7.5100	+0.805%	2,141,106	+47.403%
2025-09-11	7.5700	7.6200	7.3500	7.4500	-2.487%	2,792,304	+48.591%
2025-09-10	7.6200	8.2900	7.5900	7.6400	+0.262%	5,501,184	+44.895%
2025-09-09	7.7200	7.7300	7.5512	7.6200	-1.550%	1,717,687	+45.276%
2025-09-08	7.7100	7.7400	7.6050	7.7400	+0.650%	1,746,998	+43.023%
2025-09-05	7.6500	7.7400	7.5350	7.6900	+0.523%	2,381,501	+43.953%
2025-09-04	7.6700	7.7300	7.5400	7.6500	+0.262%	2,981,001	+44.706%
2025-09-03	7.6100	7.6950	7.6000	7.6300	-1.038%	3,252,070	+45.085%
2025-09-02	7.5700	7.7650	7.5700	7.7100	+0.130%	1,695,489	+43.580%
2025-08-29	7.6600	7.7300	7.6100	7.7000	+0.785%	2,114,447	+43.766%
2025-08-28	7.8500	7.8500	7.6300	7.6400	-2.551%	2,308,433	+44.895%
2025-08-27	7.7100	7.8600	7.7100	7.8400	+1.423%	1,739,529	+41.199%
2025-08-26	7.6200	7.7450	7.5800	7.7300	+1.311%	2,121,448	+43.208%
2025-08-25	7.7100	7.7200	7.5950	7.6300	-1.166%	1,765,616	+45.085%
2025-08-22	7.3900	7.7400	7.3000	7.7200	+5.464%	6,474,645	+43.394%
2025-08-21	7.2800	7.4600	7.2750	7.3200	+0.137%	5,023,812	+51.230%
2025-08-20	7.2300	7.3100	7.1100	7.3100	+1.669%	3,068,080	+51.436%
2025-08-19	7.3300	7.4250	7.1850	7.1900	-2.044%	2,486,985	+53.964%
2025-08-18	7.3100	7.4650	7.3050	7.3400	+0.410%	2,074,153	+50.817%
2025-08-15	7.3300	7.4200	7.2100	7.3100	-0.273%	2,280,488	+51.436%
2025-08-14	7.3500	7.3600	7.1950	7.3300	-0.812%	1,917,700	+51.023%
2025-08-13	7.3000	7.4853	7.2700	7.3900	+2.213%	2,749,722	+49.797%
2025-08-12	7.2500	7.3000	7.0250	7.2300	+0.139%	1,946,732	+53.112%
2025-08-11	7.2300	7.3200	7.1950	7.2200	+0.139%	2,956,713	+53.324%
2025-08-08	7.1000	7.2400	6.9950	7.2100	+1.122%	3,750,274	+53.537%
2025-08-07	7.3600	7.5200	7.0200	7.1300	-8.590%	7,067,328	+55.259%
2025-08-06	7.8200	7.9600	7.7900	7.8000	-1.015%	2,602,075	+41.923%
2025-08-05	7.6900	7.8900	7.6900	7.8800	+1.940%	2,488,002	+40.482%
2025-08-04	7.6100	7.7700	7.5350	7.7300	+1.577%	1,528,620	+43.208%
2025-08-01	7.8600	7.8600	7.5400	7.6100	-1.806%	2,084,745	+45.466%
2025-07-31	7.6500	7.8500	7.6050	7.7500	+0.389%	2,623,025	+42.839%
2025-07-30	7.7000	7.8450	7.6250	7.7200	+0.521%	2,294,494	+43.394%
2025-07-29	7.5600	7.7000	7.5050	7.6800	+2.537%	1,561,346	+44.141%
2025-07-28	7.5200	7.5750	7.4100	7.4900	-0.266%	1,512,290	+47.797%
2025-07-25	7.4900	7.5550	7.3950	7.5100	+0.941%	2,165,330	+47.403%
2025-07-24	7.6700	7.7175	7.4300	7.4400	-3.627%	1,780,171	+48.790%
2025-07-23	7.6400	7.7300	7.5350	7.7200	+1.047%	1,605,658	+43.394%
2025-07-22	7.7500	7.8500	7.5800	7.6400	-1.292%	2,431,876	+44.895%
2025-07-21	7.8000	7.8980	7.6800	7.7400	+0.389%	2,292,535	+43.023%
2025-07-18	7.6900	7.8300	7.6700	7.7100	+0.130%	1,985,363	+43.580%
2025-07-17	7.6900	7.7950	7.5800	7.7000	-0.901%	2,792,540	+43.766%
2025-07-16	7.8500	7.8700	7.5750	7.7700	-0.385%	3,037,934	+42.471%
2025-07-15	7.9800	8.0000	7.7500	7.8000	-1.887%	3,173,636	+41.923%
2025-07-14	7.9300	8.0050	7.8150	7.9500	+0.252%	2,795,451	+39.245%
2025-07-11	7.6800	7.9400	7.6500	7.9300	+2.455%	3,355,918	+39.596%
2025-07-10	7.4300	7.7400	7.3600	7.7400	+4.032%	4,349,762	+43.023%
2025-07-09	7.1000	7.4500	7.0200	7.4400	+6.590%	4,847,610	+48.790%
2025-07-08	6.6800	7.1000	6.6800	6.9800	+4.335%	4,200,071	+58.596%
2025-07-07	6.8100	6.8500	6.6500	6.6900	-2.193%	3,295,413	+65.471%
2025-07-03	6.8600	6.9200	6.8000	6.8400	-0.581%	1,486,144	+61.842%
2025-07-02	6.8200	6.9600	6.7200	6.8800	+0.438%	2,968,769	+60.901%
2025-07-01	6.9200	6.9850	6.7950	6.8500	-1.580%	4,391,107	+61.606%
2025-06-30	6.9600	6.9900	6.8911	6.9600	+0.870%	3,409,648	+59.052%
2025-06-27	6.9700	7.0100	6.8650	6.9000	-1.429%	8,370,527	+60.435%
2025-06-26	6.9500	7.0850	6.8600	7.0000	+1.302%	2,327,800	+58.143%
2025-06-25	6.7800	7.0000	6.7300	6.9100	+1.171%	1,813,179	+60.203%
2025-06-24	6.9300	6.9600	6.8000	6.8300	-1.158%	3,407,977	+62.079%
2025-06-23	6.7400	6.9200	6.6900	6.9100	+1.320%	2,824,189	+60.203%
2025-06-20	6.8900	6.9700	6.7700	6.8200	-0.292%	6,617,206	+62.317%
2025-06-18	6.7700	6.9500	6.7400	6.8400	+0.885%	5,202,008	+61.842%
2025-06-17	6.6500	6.8000	6.5900	6.7800	+0.593%	3,116,249	+63.274%
2025-06-16	6.8900	6.9100	6.6800	6.7400	-1.462%	2,005,571	+64.243%
2025-06-13	6.8200	6.9500	6.7850	6.8400	-1.299%	1,678,699	+61.842%
2025-06-12	6.9400	7.0200	6.8700	6.9300	-0.288%	2,064,853	+59.740%
2025-06-11	7.1800	7.1800	6.9400	6.9500	-2.113%	2,293,913	+59.281%
2025-06-10	6.6600	7.2900	6.6600	7.1000	+8.067%	5,245,440	+55.915%
2025-06-09	6.7100	6.7500	6.4800	6.5700	-1.647%	2,072,701	+68.493%
2025-06-06	6.7500	6.7850	6.6150	6.6800	-0.299%	1,945,594	+65.719%
2025-06-05	6.6400	6.7700	6.5300	6.7000	+1.208%	1,933,198	+65.224%
2025-06-04	6.5900	6.7200	6.5600	6.6200	+0.303%	1,958,668	+67.221%
2025-06-03	6.3900	6.6500	6.3700	6.6000	+3.611%	5,665,530	+67.727%
2025-06-02	6.4900	6.5400	6.2600	6.3700	-2.151%	2,130,541	+73.783%
2025-05-30	6.4600	6.5950	6.4350	6.5100	+0.463%	1,640,962	+70.046%
2025-05-29	6.5200	6.5800	6.4700	6.4800	-0.308%	1,363,977	+70.833%
2025-05-28	6.6000	6.6100	6.4550	6.5000	-1.366%	1,540,944	+70.308%
2025-05-27	6.4600	6.6450	6.4100	6.5900	+2.808%	1,925,144	+67.982%
2025-05-23	6.3900	6.5000	6.3100	6.4100	-0.156%	2,219,632	+72.699%
2025-05-22	6.5200	6.5450	6.4100	6.4200	-2.134%	2,756,239	+72.430%
2025-05-21	6.6800	6.8150	6.5350	6.5600	-2.526%	2,649,076	+68.750%
2025-05-20	6.7300	6.7700	6.6850	6.7300	-0.296%	1,699,062	+64.487%
2025-05-19	6.8400	6.9000	6.7400	6.7500	-2.032%	1,468,683	+64.000%
2025-05-16	6.8000	6.9625	6.7500	6.8900	+0.878%	2,704,519	+60.668%
2025-05-15	6.7000	6.8450	6.5900	6.8300	+0.737%	3,052,619	+62.079%
2025-05-14	6.8900	6.9400	6.7700	6.7800	-2.023%	4,309,260	+63.274%
2025-05-13	6.8700	6.9550	6.7500	6.9200	+1.170%	2,341,286	+59.971%
2025-05-12	6.9700	7.0400	6.7450	6.8400	0.000%	2,083,092	+61.842%
2025-05-09	6.6700	6.9050	6.6100	6.8400	+2.703%	2,552,354	+61.842%
2025-05-08	6.5700	6.8300	6.5150	6.6600	+0.756%	2,504,948	+66.216%
2025-05-07	6.5000	6.7650	6.0700	6.6100	-2.074%	7,833,002	+67.474%
2025-05-06	6.5600	6.8000	6.5300	6.7500	+1.810%	3,683,782	+64.000%
2025-05-05	6.5900	6.6750	6.5700	6.6300	+0.760%	2,456,794	+66.968%
2025-05-02	6.6200	6.6750	6.5300	6.5800	+0.152%	2,303,101	+68.237%
2025-05-01	6.5100	6.6250	6.4600	6.5700	+0.152%	1,892,063	+68.493%
2025-04-30	6.4800	6.6100	6.3300	6.5600	+0.768%	1,965,559	+68.750%
2025-04-29	6.3700	6.5450	6.3550	6.5100	+2.198%	3,068,545	+70.046%
2025-04-28	6.2900	6.4100	6.2750	6.3700	+1.111%	2,663,993	+73.783%
2025-04-25	6.2400	6.3500	6.1500	6.3000	+0.962%	1,844,744	+75.714%
2025-04-24	6.3500	6.3500	6.1800	6.2400	+0.483%	2,517,251	+77.404%
2025-04-23	5.9600	6.2500	5.9600	6.2100	+5.612%	3,780,608	+78.261%
2025-04-22	5.9100	5.9794	5.8100	5.8800	+0.170%	2,157,265	+88.265%
2025-04-21	6.2400	6.2700	5.7900	5.8700	-5.929%	3,477,454	+88.586%
2025-04-17	6.2500	6.3850	6.1700	6.2400	-1.109%	4,358,049	+77.404%
2025-04-16	6.3200	6.6200	6.2350	6.3100	+1.610%	3,982,139	+75.436%
2025-04-15	6.2800	6.3250	6.1600	6.2100	-0.481%	3,870,879	+78.261%
2025-04-14	5.7400	6.3300	5.7400	6.2400	+8.522%	4,846,660	+77.404%
2025-04-11	5.8200	5.8560	5.6050	5.7500	-1.372%	2,927,621	+92.522%
2025-04-10	5.8100	6.0000	5.6400	5.8300	-1.019%	3,082,266	+89.880%
2025-04-09	5.0200	5.9500	4.9700	5.8900	+14.815%	6,421,241	+87.946%
2025-04-08	5.7600	5.8000	5.0800	5.1300	-8.229%	2,933,770	+115.789%
2025-04-07	5.5000	5.8450	5.2424	5.5900	-3.787%	3,617,120	+98.032%
2025-04-04	6.1600	6.2250	5.7900	5.8100	-7.188%	5,781,973	+90.534%