Dark

DOC
Healthpeak Properties, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:56 PM EDT

21.66USD+0.139%(+0.03)4,185,685

21.65Bid 21.67Ask 0.02Spread

Pre-market

Aug 24, 2026 8:52:30 AM EDT

21.45USD-0.832%(-0.18)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

21.66USD0.000%(0.00)179

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	21.7000	21.770000	21.500000	21.6600	+0.139%	4,185,685	0.000%
2026-08-24	21.5400	21.765000	21.405000	21.6300	+1.075%	4,029,584	+0.139%
2026-08-21	21.3000	21.425000	20.970000	21.4000	+0.943%	5,746,242	+1.215%
2026-08-20	20.6900	21.320000	20.690000	21.2000	+2.119%	4,808,670	+2.170%
2026-08-19	20.5300	20.770000	20.470000	20.7600	+1.566%	3,358,535	+4.335%
2026-08-18	20.4000	20.755000	20.400000	20.4400	-0.680%	4,446,202	+5.969%
2026-08-17	20.6100	20.650000	20.400000	20.5800	-1.010%	4,515,354	+5.248%
2026-08-14	20.7700	20.890000	20.695000	20.7900	-0.096%	2,952,345	+4.185%
2026-08-13	20.8800	20.960000	20.700000	20.8100	+0.726%	3,220,654	+4.085%
2026-08-12	20.7000	20.835000	20.550000	20.6600	+0.731%	4,087,410	+4.840%
2026-08-11	20.8800	20.989100	20.465000	20.5100	-1.866%	5,072,061	+5.607%
2026-08-10	21.3000	21.300000	20.885000	20.9000	-2.382%	5,563,284	+3.636%
2026-08-07	21.0900	21.410000	21.010000	21.4100	+1.469%	4,094,056	+1.168%
2026-08-06	21.9800	22.005000	21.060000	21.1000	-3.167%	8,198,387	+2.654%
2026-08-05	22.0000	22.440000	21.750000	21.7900	+0.786%	10,595,173	-0.597%
2026-08-04	21.5200	21.845000	21.190000	21.6200	-0.092%	7,445,887	+0.185%
2026-08-03	21.8900	22.030000	21.640000	21.6400	-0.870%	5,963,608	+0.092%
2026-07-31	22.0700	22.175000	21.680000	21.8300	-1.043%	7,333,406	-0.779%
2026-07-30	22.4500	22.470000	21.885000	22.0600	-1.868%	5,462,771	-1.813%
2026-07-29	22.7900	22.906400	22.400000	22.4800	-1.490%	5,539,501	-3.648%
2026-07-28	22.7000	22.949000	22.575000	22.8200	+1.332%	7,430,070	-5.083%
2026-07-27	22.2200	22.540000	22.170000	22.5200	+1.123%	5,733,787	-3.819%
2026-07-24	22.1800	22.410000	22.115000	22.2700	+0.861%	7,422,017	-2.739%
2026-07-23	22.1500	22.305000	21.925000	22.0800	-0.496%	5,956,811	-1.902%
2026-07-22	22.6600	22.770000	22.130000	22.1900	-1.814%	4,034,511	-2.388%
2026-07-21	22.1400	22.615000	22.140000	22.6000	+1.391%	4,972,885	-4.159%
2026-07-20	22.4300	22.719500	22.160000	22.2900	-0.977%	7,830,792	-2.826%
2026-07-17	22.4000	22.620000	22.265000	22.5100	+0.806%	7,028,478	-3.776%
2026-07-16	21.8000	22.350000	21.775000	22.3300	+2.714%	6,653,517	-3.000%
2026-07-15	21.7700	21.955000	21.615000	21.7400	+0.369%	4,869,267	-0.368%
2026-07-14	21.8400	21.850000	21.520000	21.6600	-0.322%	4,546,313	0.000%
2026-07-13	21.7300	22.005000	21.565000	21.7300	+0.370%	5,451,877	-0.322%
2026-07-10	21.7100	21.730000	21.300000	21.6500	+0.371%	6,407,602	+0.046%
2026-07-09	21.8600	21.900000	21.565000	21.5700	-0.919%	5,536,930	+0.417%
2026-07-08	21.9100	21.950000	21.565000	21.7700	-0.730%	6,592,759	-0.505%
2026-07-07	21.9100	22.125000	21.750000	21.9300	+0.828%	6,048,016	-1.231%
2026-07-06	21.8900	22.040000	21.660000	21.7500	-0.640%	5,134,923	-0.414%
2026-07-02	21.7400	21.975000	21.580000	21.8900	+1.155%	7,366,440	-1.051%
2026-07-01	21.3000	21.770000	21.280700	21.6400	+1.121%	7,118,627	+0.092%
2026-06-30	21.6100	21.720000	21.370000	21.4000	-2.149%	9,047,032	+1.215%
2026-06-29	21.4500	21.910000	21.350000	21.8700	+1.485%	6,347,673	-0.960%
2026-06-26	21.3300	21.560000	21.300000	21.5500	+1.507%	10,204,497	+0.510%
2026-06-25	20.9600	21.235000	20.800000	21.2300	+1.969%	6,782,818	+2.025%
2026-06-24	20.4600	20.890000	20.410000	20.8200	+1.265%	8,137,528	+4.035%
2026-06-23	20.0100	20.675000	19.990000	20.5600	+2.903%	5,214,608	+5.350%
2026-06-22	19.7900	20.050000	19.575000	19.9800	+2.147%	6,946,141	+8.408%
2026-06-18	19.6700	19.730000	19.435000	19.5600	+0.825%	11,513,705	+10.736%
2026-06-17	20.0300	20.115000	19.310000	19.4000	-3.435%	5,223,302	+11.649%
2026-06-16	20.4600	20.550000	20.010000	20.0900	-1.664%	6,879,286	+7.815%
2026-06-15	20.6900	20.740000	20.250000	20.4300	-1.257%	9,183,314	+6.021%
2026-06-12	20.3900	20.799900	20.390000	20.6900	+0.927%	5,277,958	+4.688%
2026-06-11	20.3000	20.820000	20.280000	20.5000	+0.147%	6,970,270	+5.659%
2026-06-10	20.5700	20.810000	20.380000	20.4700	-0.146%	4,994,982	+5.813%
2026-06-09	19.9600	20.695000	19.830000	20.5000	+3.692%	8,129,571	+5.659%
2026-06-08	20.0000	20.000000	19.640000	19.7700	-0.101%	7,656,022	+9.560%
2026-06-05	19.4600	19.865000	19.450000	19.7900	+0.969%	5,488,711	+9.449%
2026-06-04	19.4400	19.640000	19.230000	19.6000	+2.779%	7,032,272	+10.510%
2026-06-03	19.3100	19.490000	19.070000	19.0700	-1.954%	6,120,512	+13.582%
2026-06-02	18.9700	19.550000	18.900000	19.4500	+2.368%	8,968,515	+11.362%
2026-06-01	19.1100	19.260000	18.990000	19.0000	-0.783%	6,470,737	+14.000%
2026-05-29	19.4200	19.430000	18.940000	19.1500	-1.845%	61,925,863	+13.107%
2026-05-28	19.7600	19.800000	19.420000	19.5100	-1.812%	9,227,965	+11.020%
2026-05-27	20.1300	20.270000	19.770000	19.8700	-0.799%	7,096,004	+9.009%
2026-05-26	19.7500	20.080000	19.560000	20.0300	+1.521%	6,425,528	+8.138%
2026-05-22	19.7500	19.885000	19.615000	19.7300	+0.458%	5,630,478	+9.782%
2026-05-21	19.5000	19.740000	19.360000	19.6400	-0.102%	3,994,584	+10.285%
2026-05-20	19.3300	19.740000	19.200100	19.6600	+1.865%	5,814,453	+10.173%
2026-05-19	19.3300	19.480000	19.245000	19.3000	-0.975%	3,862,827	+12.228%
2026-05-18	19.3400	19.689900	19.305000	19.4900	+0.671%	7,122,516	+11.134%
2026-05-15	19.4300	19.605000	19.250000	19.3600	-1.022%	12,907,927	+11.880%
2026-05-14	19.6900	19.910000	19.505000	19.5600	+0.051%	6,205,344	+10.736%
2026-05-13	19.6200	19.710000	19.280000	19.5500	-1.163%	10,299,361	+10.793%
2026-05-12	19.8100	19.830000	19.340000	19.7800	+0.101%	6,594,165	+9.505%
2026-05-11	19.5500	19.850000	19.500000	19.7600	+0.611%	8,468,030	+9.615%
2026-05-08	19.6900	19.870000	19.345000	19.6400	-0.102%	7,229,219	+10.285%
2026-05-07	19.5000	19.660000	18.910000	19.6600	+0.821%	15,362,819	+10.173%
2026-05-06	16.9600	19.635000	16.830000	19.5000	+18.110%	28,533,639	+11.077%
2026-05-05	16.3100	16.575000	16.175000	16.5100	+1.351%	7,762,591	+31.193%
2026-05-04	16.2600	16.605000	16.140000	16.2900	-0.792%	9,034,896	+32.965%
2026-05-01	16.1800	16.515000	16.065000	16.4200	+1.546%	9,556,037	+31.912%
2026-04-30	16.0100	16.250000	15.980000	16.1700	+1.126%	9,296,597	+33.952%
2026-04-29	15.9400	16.205000	15.935000	15.9900	-0.374%	7,908,951	+35.460%
2026-04-28	16.2300	16.340000	15.700000	16.0500	-0.926%	9,964,720	+34.953%
2026-04-27	16.4700	16.645000	16.110000	16.2000	-1.400%	6,009,155	+33.704%
2026-04-24	16.4000	16.565000	16.190000	16.4300	+0.122%	8,274,869	+31.832%
2026-04-23	16.3800	16.470000	16.010000	16.4100	+0.490%	10,060,375	+31.993%
2026-04-22	16.5800	16.640000	16.260000	16.3300	-0.850%	6,623,505	+32.639%
2026-04-21	17.0800	17.080000	16.420000	16.4700	-3.684%	7,527,544	+31.512%
2026-04-20	17.2700	17.390000	17.100000	17.1000	-1.554%	6,084,692	+26.667%
2026-04-17	17.0200	17.430000	17.020000	17.3700	+1.106%	7,852,224	+24.698%
2026-04-16	17.2500	17.396243	17.050000	17.1800	-0.116%	6,791,616	+26.077%
2026-04-15	16.8700	17.230000	16.800000	17.2000	+1.956%	6,447,419	+25.930%
2026-04-14	16.5000	16.930000	16.450000	16.8700	+2.242%	6,382,589	+28.394%
2026-04-13	16.6500	16.770000	16.405000	16.5000	-1.434%	6,888,506	+31.273%
2026-04-10	16.7100	17.040000	16.620000	16.7400	+0.300%	5,205,099	+29.391%
2026-04-09	16.5900	16.740000	16.460000	16.6900	+0.060%	7,240,254	+29.778%
2026-04-08	17.0200	17.050000	16.670000	16.6800	-1.185%	9,930,341	+29.856%
2026-04-07	16.6500	17.069900	16.650000	16.8800	+1.260%	10,392,132	+28.318%
2026-04-06	16.3700	16.795000	16.300000	16.6700	+0.908%	9,263,513	+29.934%
2026-04-02	16.3200	16.570000	16.050000	16.5200	+0.855%	8,628,068	+31.114%
2026-04-01	16.4000	16.500000	15.990500	16.3800	-0.304%	11,539,184	+32.234%
2026-03-31	16.8500	16.890000	16.360000	16.4300	-0.725%	13,177,159	+31.832%
2026-03-30	16.8100	16.860000	16.485000	16.5500	-0.241%	7,037,103	+30.876%
2026-03-27	16.7800	16.810000	16.460000	16.5900	-1.191%	8,943,706	+30.561%
2026-03-26	16.7250	17.130000	16.720000	16.7900	-0.119%	6,594,566	+29.005%
2026-03-25	16.7400	16.970000	16.555000	16.8100	+0.659%	8,250,787	+28.852%
2026-03-24	17.0700	17.280000	16.655000	16.7000	-2.737%	8,096,098	+29.701%
2026-03-23	17.3200	17.410000	17.110000	17.1700	+0.704%	9,589,257	+26.150%
2026-03-20	17.6100	17.660000	16.980000	17.0500	-3.835%	13,750,274	+27.038%
2026-03-19	17.3800	17.850000	17.350000	17.7300	+1.955%	10,058,045	+22.166%
2026-03-18	17.5800	17.725000	17.390000	17.3900	-1.473%	6,932,134	+24.554%
2026-03-17	17.4200	17.780000	17.370000	17.6500	+1.671%	9,899,094	+22.720%
2026-03-16	17.1400	17.430000	17.050000	17.3600	+2.238%	7,287,196	+24.770%
2026-03-13	17.1800	17.300000	16.875000	16.9800	+0.473%	6,898,713	+27.562%
2026-03-12	17.0600	17.146569	16.870000	16.9000	-0.996%	6,239,312	+28.166%
2026-03-11	17.3200	17.345000	16.940000	17.0700	-1.897%	5,093,266	+26.889%
2026-03-10	17.4000	17.495000	17.240000	17.4000	-0.115%	5,382,673	+24.483%
2026-03-09	17.0000	17.495000	16.810000	17.4200	+0.810%	5,853,210	+24.340%
2026-03-06	17.1100	17.380000	16.960000	17.2800	-0.747%	5,051,340	+25.347%
2026-03-05	17.4000	17.580000	17.230000	17.4100	-1.360%	5,083,296	+24.411%
2026-03-04	17.5000	17.660000	17.240000	17.6500	+0.915%	6,920,552	+22.720%
2026-03-03	17.3600	17.645000	17.025000	17.4900	-0.794%	6,621,945	+23.842%
2026-03-02	17.4800	17.715000	17.270000	17.6300	-0.283%	5,951,752	+22.859%
2026-02-27	17.5200	17.950000	17.480000	17.6800	+0.971%	13,646,645	+22.511%
2026-02-26	17.5500	17.695000	17.455000	17.5100	0.000%	6,091,921	+23.701%
2026-02-25	17.3100	17.510000	17.050000	17.5100	+1.507%	5,856,711	+23.701%
2026-02-24	17.3100	17.500000	17.190000	17.2500	-0.289%	6,295,082	+25.565%
2026-02-23	16.9600	17.555000	16.960000	17.3000	+1.825%	10,218,839	+25.202%
2026-02-20	17.0800	17.120000	16.755000	16.9900	-0.410%	17,983,656	+27.487%
2026-02-19	17.2000	17.370000	16.985000	17.0600	-0.350%	5,982,907	+26.964%
2026-02-18	17.1800	17.310000	17.040000	17.1200	-0.581%	8,566,187	+26.519%
2026-02-17	16.8200	17.300000	16.710000	17.2200	+3.114%	10,596,836	+25.784%
2026-02-13	16.3000	16.800000	16.280000	16.7000	+2.580%	9,436,621	+29.701%
2026-02-12	17.0000	17.140000	16.190000	16.2800	-4.009%	17,058,285	+33.047%
2026-02-11	17.1800	17.200000	16.850000	16.9600	-0.235%	16,077,101	+27.712%
2026-02-10	16.9300	17.180000	16.870000	17.0000	+0.950%	8,385,588	+27.412%
2026-02-09	16.8200	16.900000	16.595000	16.8400	-0.059%	5,709,170	+28.622%
2026-02-06	16.7300	16.945000	16.645000	16.8500	+1.019%	8,340,275	+28.546%
2026-02-05	16.7800	17.150000	16.665000	16.6800	-0.596%	10,182,893	+29.856%
2026-02-04	16.5100	16.810000	16.220000	16.7800	+2.006%	14,629,307	+29.082%
2026-02-03	16.5000	16.800000	16.313518	16.4500	-2.778%	19,364,796	+31.672%
2026-02-02	17.1800	17.317200	16.825000	16.9200	-1.856%	11,699,945	+28.014%
2026-01-30	17.1900	17.255000	16.860000	17.2400	+0.583%	12,420,059	+25.638%
2026-01-29	17.2600	17.380000	17.010000	17.1400	-0.058%	12,287,648	+26.371%
2026-01-28	17.7600	17.765000	17.110000	17.1500	-3.162%	9,947,668	+26.297%
2026-01-27	17.7400	17.840000	17.440000	17.7100	-0.282%	8,353,061	+22.304%
2026-01-26	18.1400	18.190000	17.670000	17.7600	-1.770%	7,442,817	+21.959%
2026-01-23	17.7900	18.120000	17.640000	18.0800	+1.630%	7,993,631	+19.801%
2026-01-22	17.9300	18.030000	17.680000	17.7900	-0.670%	10,092,008	+21.754%
2026-01-21	17.9200	17.979900	17.610000	17.9100	+0.449%	9,130,157	+20.938%
2026-01-20	17.6300	17.910000	17.420000	17.8300	0.000%	8,742,408	+21.481%
2026-01-16	17.3400	17.840000	17.300000	17.8300	+1.595%	9,285,514	+21.481%
2026-01-15	17.3500	17.570000	17.280000	17.5500	+1.680%	7,795,865	+23.419%
2026-01-14	16.9500	17.270000	16.745000	17.2600	+1.889%	8,390,921	+25.492%
2026-01-13	16.8000	16.995000	16.685000	16.9400	+0.773%	7,228,156	+27.863%
2026-01-12	16.8000	16.985000	16.660000	16.8100	+0.598%	10,028,586	+28.852%
2026-01-09	17.0900	17.130000	16.710000	16.7100	-1.937%	7,818,826	+29.623%
2026-01-08	16.8800	17.080000	16.605000	17.0400	+0.590%	10,598,127	+27.113%
2026-01-07	16.6800	17.335000	16.640000	16.9400	+2.667%	14,662,443	+27.863%
2026-01-06	16.3500	16.525000	16.310000	16.5000	+0.671%	12,192,575	+31.273%
2026-01-05	16.2000	16.645000	16.070100	16.3900	+1.173%	12,580,872	+32.154%
2026-01-02	16.0400	16.205000	15.860000	16.2000	+0.746%	6,713,962	+33.704%
2025-12-31	16.1800	16.180000	16.010000	16.0800	-0.618%	4,842,214	+34.701%
2025-12-30	16.0800	16.220000	16.035000	16.1800	+0.747%	6,525,962	+33.869%
2025-12-29	16.1200	16.290000	16.040000	16.0600	-0.310%	7,377,413	+34.869%
2025-12-26	16.0000	16.125000	15.951500	16.1100	+0.499%	4,652,511	+34.451%
2025-12-24	15.7700	16.050000	15.740000	16.0300	+1.584%	5,907,493	+35.122%
2025-12-23	15.9800	16.000000	15.710000	15.7800	-1.621%	8,943,661	+37.262%
2025-12-22	16.0000	16.090000	15.930000	16.0400	+0.313%	8,027,742	+35.037%
2025-12-19	16.2400	16.300000	15.980000	15.9900	-2.559%	12,356,237	+35.460%
2025-12-18	16.5200	16.570000	16.380000	16.4100	+0.061%	7,124,567	+31.993%
2025-12-17	16.3600	16.620000	16.340000	16.4000	+0.244%	7,693,246	+32.073%
2025-12-16	16.4800	16.660000	16.305000	16.3600	-1.801%	10,224,087	+32.396%
2025-12-15	16.6900	16.840000	16.570000	16.6600	+0.241%	6,357,586	+30.012%
2025-12-12	16.6700	16.890000	16.550000	16.6200	-0.360%	6,169,937	+30.325%
2025-12-11	16.6100	16.840000	16.440000	16.6800	+0.301%	9,494,805	+29.856%
2025-12-10	16.5200	16.800000	16.460000	16.6300	+0.849%	9,375,845	+30.247%
2025-12-09	16.7500	16.940000	16.450000	16.4900	-1.493%	6,553,655	+31.352%
2025-12-08	17.0000	17.025000	16.730000	16.7400	-1.645%	7,184,786	+29.391%
2025-12-05	17.1500	17.235500	17.000000	17.0200	-0.931%	6,354,158	+27.262%
2025-12-04	17.2500	17.370000	17.150000	17.1800	-0.636%	7,558,813	+26.077%
2025-12-03	17.9700	18.090000	17.240000	17.2900	-4.157%	11,649,894	+25.275%
2025-12-02	18.2200	18.260600	17.795000	18.0400	-0.825%	6,446,927	+20.067%
2025-12-01	18.1500	18.270000	18.060000	18.1900	-0.383%	8,495,063	+19.076%
2025-11-28	18.1900	18.300000	18.180000	18.2600	+0.220%	2,230,334	+18.620%
2025-11-26	18.0500	18.350000	18.020000	18.2200	+0.607%	4,693,305	+18.880%
2025-11-25	17.9500	18.200000	17.800000	18.1100	+1.457%	4,490,061	+19.602%
2025-11-24	17.8400	18.015000	17.810000	17.8500	+0.056%	7,462,581	+21.345%
2025-11-21	17.5100	17.975000	17.430000	17.8400	+2.529%	7,117,634	+21.413%
2025-11-20	17.7500	17.880000	17.380000	17.4000	-1.193%	5,825,618	+24.483%
2025-11-19	17.7200	17.810000	17.570000	17.6100	-0.452%	6,015,931	+22.998%
2025-11-18	17.3300	17.710000	17.280000	17.6900	+2.313%	7,808,651	+22.442%
2025-11-17	17.4100	17.600000	17.230000	17.2900	-0.346%	6,598,058	+25.275%
2025-11-14	17.3900	17.490000	17.314400	17.3500	-0.914%	6,239,627	+24.841%
2025-11-13	17.6400	17.725000	17.450000	17.5100	-0.737%	5,445,497	+23.701%
2025-11-12	17.8000	17.890000	17.600000	17.6400	-1.453%	5,459,370	+22.789%
2025-11-11	17.8000	17.960000	17.630000	17.9000	+1.130%	4,863,647	+21.006%
2025-11-10	17.8400	17.920000	17.590000	17.7000	-0.673%	7,303,679	+22.373%
2025-11-07	17.6300	17.860000	17.610000	17.8200	+1.481%	8,175,835	+21.549%
2025-11-06	17.9000	18.020000	17.550000	17.5600	-1.735%	6,364,041	+23.349%
2025-11-05	17.6600	17.945000	17.570000	17.8700	+1.881%	9,463,711	+21.209%
2025-11-04	17.6900	17.760000	17.455000	17.5400	-0.848%	7,381,259	+23.489%
2025-11-03	17.7100	17.820000	17.470000	17.6900	-1.448%	9,033,488	+22.442%
2025-10-31	17.5500	18.050000	17.390000	17.9500	+2.163%	9,652,641	+20.669%
2025-10-30	17.5200	17.905000	17.500000	17.5700	-0.057%	9,625,655	+23.278%
2025-10-29	17.9000	18.070000	17.430000	17.5800	-2.496%	8,897,694	+23.208%
2025-10-28	18.8600	18.920000	17.885000	18.0300	-5.404%	13,475,001	+20.133%
2025-10-27	18.7500	19.285000	18.620000	19.0600	+1.599%	9,167,439	+13.641%
2025-10-24	18.7200	19.340000	18.495000	18.7600	+1.187%	9,408,962	+15.458%
2025-10-23	18.6800	18.680000	18.385000	18.5400	-0.430%	7,317,460	+16.828%
2025-10-22	18.6000	18.752200	18.490000	18.6200	+0.215%	6,196,029	+16.327%
2025-10-21	18.7500	18.790000	18.540000	18.5800	-0.748%	4,808,725	+16.577%
2025-10-20	18.6700	18.801600	18.610000	18.7200	+0.916%	4,308,825	+15.705%
2025-10-17	18.3500	18.635000	18.335000	18.5500	+0.542%	7,618,460	+16.765%
2025-10-16	18.6000	18.770000	18.395000	18.4500	-0.324%	25,954,567	+17.398%
2025-10-15	18.2200	18.545000	18.200000	18.5100	+2.040%	20,475,484	+17.018%
2025-10-14	17.8000	18.180000	17.510000	18.1400	+1.002%	19,292,057	+19.405%
2025-10-13	18.0600	18.160000	17.825000	17.9600	-0.499%	12,586,532	+20.601%
2025-10-10	18.4600	18.490000	17.995000	18.0500	-2.168%	13,971,583	+20.000%
2025-10-09	18.9000	18.990000	18.440000	18.4500	-2.122%	12,931,728	+17.398%
2025-10-08	19.1100	19.120000	18.785000	18.8500	-1.515%	7,071,795	+14.907%
2025-10-07	19.2500	19.360000	19.081200	19.1400	-0.520%	5,600,332	+13.166%
2025-10-06	19.3900	19.480000	19.230000	19.2400	-0.671%	5,176,600	+12.578%
2025-10-03	19.2900	19.680000	19.260000	19.3700	+0.991%	5,611,912	+11.822%
2025-10-02	19.1500	19.210000	18.965000	19.1800	0.000%	5,134,344	+12.930%
2025-10-01	19.0700	19.235000	19.010000	19.1800	+0.157%	5,571,540	+12.930%
2025-09-30	19.0800	19.200000	18.930000	19.1500	+0.736%	6,917,698	+13.107%
2025-09-29	18.9500	19.275100	18.915000	19.0100	+0.370%	6,897,694	+13.940%
2025-09-26	18.6200	18.980000	18.610000	18.9400	+2.157%	7,739,156	+14.361%
2025-09-25	18.6600	18.680000	18.505000	18.5400	-0.590%	6,464,877	+16.828%
2025-09-24	18.8300	18.830000	18.535000	18.6500	-1.271%	5,778,568	+16.139%
2025-09-23	18.5300	18.945000	18.475000	18.8900	+2.108%	7,008,730	+14.664%
2025-09-22	18.4000	18.555000	18.120000	18.5000	+0.162%	7,251,678	+17.081%
2025-09-19	18.5300	18.680000	18.400000	18.4700	-0.539%	18,093,678	+17.271%
2025-09-18	18.2800	18.650000	18.120000	18.5700	+1.977%	5,266,697	+16.640%
2025-09-17	18.3000	18.560000	18.195000	18.2100	-0.110%	6,730,149	+18.946%
2025-09-16	18.2200	18.310000	18.100000	18.2300	-0.110%	6,803,550	+18.815%
2025-09-15	18.2700	18.310000	18.123500	18.2500	+0.940%	5,982,913	+18.685%
2025-09-12	18.1500	18.200000	18.030100	18.0800	-0.331%	4,343,618	+19.801%
2025-09-11	17.9300	18.180000	17.890000	18.1400	+1.058%	6,798,662	+19.405%
2025-09-10	17.9500	18.135000	17.940000	17.9500	-0.609%	5,570,284	+20.669%
2025-09-09	18.3000	18.440000	17.940000	18.0600	-1.311%	6,425,232	+19.934%
2025-09-08	18.2400	18.499900	18.145000	18.3000	-0.489%	8,335,843	+18.361%
2025-09-05	18.1600	18.415000	18.065000	18.3900	+2.167%	5,903,754	+17.781%
2025-09-04	17.8200	18.020000	17.710000	18.0000	+1.523%	4,876,022	+20.333%
2025-09-03	17.8600	18.060000	17.710000	17.7300	-1.226%	5,895,238	+22.166%
2025-09-02	17.8600	17.980000	17.795000	17.9500	+0.056%	5,553,965	+20.669%
2025-08-29	17.8700	17.975000	17.810000	17.9400	+0.448%	5,435,957	+20.736%
2025-08-28	17.9800	18.000000	17.665000	17.8600	-0.223%	4,611,744	+21.277%
2025-08-27	17.5700	17.920000	17.550000	17.9000	+2.111%	5,569,266	+21.006%
2025-08-26	17.6000	17.650000	17.355000	17.5300	-0.680%	9,520,006	+23.560%
2025-08-25	17.7800	17.805000	17.595000	17.6500	-0.563%	6,117,886	+22.720%
2025-08-22	17.3800	17.900000	17.375000	17.7500	+2.720%	8,698,843	+22.028%
2025-08-21	17.1100	17.305000	17.090000	17.2800	+0.348%	5,651,285	+25.347%
2025-08-20	17.1800	17.450000	17.060000	17.2200	0.000%	9,673,208	+25.784%
2025-08-19	17.1600	17.350000	17.040000	17.2200	+0.938%	6,258,668	+25.784%
2025-08-18	17.2500	17.340000	17.035000	17.0600	-1.444%	5,136,708	+26.964%
2025-08-15	17.0500	17.350000	17.020000	17.3100	+1.585%	6,202,323	+25.130%
2025-08-14	16.9500	17.170000	16.880000	17.0400	-0.583%	5,526,426	+27.113%
2025-08-13	17.0400	17.150000	16.860000	17.1400	+0.824%	7,554,626	+26.371%
2025-08-12	16.8600	17.010000	16.630000	17.0000	+1.371%	8,527,774	+27.412%
2025-08-11	17.0000	17.090000	16.720000	16.7700	-1.120%	5,985,605	+29.159%
2025-08-08	16.9600	17.090000	16.830000	16.9600	0.000%	7,199,482	+27.712%
2025-08-07	16.9700	17.080000	16.810000	16.9600	+0.653%	4,854,141	+27.712%
2025-08-06	17.2500	17.270000	16.800000	16.8500	-1.978%	7,309,185	+28.546%
2025-08-05	16.9800	17.220000	16.900000	17.1900	+1.716%	6,476,575	+26.003%
2025-08-04	16.8300	16.955000	16.700000	16.9000	+0.775%	9,180,370	+28.166%
2025-08-01	17.0900	17.255000	16.720000	16.7700	-1.004%	12,918,841	+29.159%
2025-07-31	17.1400	17.200000	16.890000	16.9400	-1.626%	10,396,314	+27.863%
2025-07-30	17.4000	17.756500	17.130000	17.2200	-0.864%	10,665,524	+25.784%
2025-07-29	17.1000	17.410000	16.980000	17.3700	+0.637%	11,866,332	+24.698%
2025-07-28	17.6300	17.640000	17.210000	17.2600	-1.932%	13,634,250	+25.492%
2025-07-25	18.3900	18.390000	17.481000	17.6000	-6.730%	16,253,215	+23.068%
2025-07-24	19.0000	19.125000	18.870000	18.8700	-0.945%	6,247,990	+14.785%
2025-07-23	18.9900	19.130000	18.950000	19.0500	+0.316%	6,819,818	+13.701%
2025-07-22	18.4200	19.000000	18.420000	18.9900	+3.207%	6,362,456	+14.060%
2025-07-21	18.4100	18.540000	18.320000	18.4000	+0.437%	4,484,685	+17.717%
2025-07-18	18.3000	18.410000	18.205000	18.3200	-0.218%	4,445,208	+18.231%
2025-07-17	18.2900	18.450000	18.200000	18.3600	+0.548%	5,104,154	+17.974%
2025-07-16	18.3100	18.505000	18.100000	18.2600	+0.165%	4,948,771	+18.620%
2025-07-15	18.6000	18.600000	18.150000	18.2300	-1.672%	4,858,175	+18.815%
2025-07-14	18.4100	18.570000	18.380000	18.5400	+0.488%	5,492,165	+16.828%
2025-07-11	18.3950	18.515000	18.285000	18.4500	-0.485%	5,349,179	+17.398%
2025-07-10	18.2600	18.700000	18.210000	18.5400	+1.533%	6,325,430	+16.828%
2025-07-09	18.2700	18.325000	18.180000	18.2600	+0.275%	5,035,495	+18.620%
2025-07-08	17.9350	18.280000	17.830000	18.2100	+1.279%	5,116,805	+18.946%
2025-07-07	18.3200	18.320000	17.820000	17.9800	-1.317%	6,445,315	+20.467%
2025-07-03	18.2600	18.475000	18.190000	18.2200	-0.492%	5,546,728	+18.880%
2025-07-02	17.7700	18.360000	17.770000	18.3100	+2.405%	9,219,282	+18.296%
2025-07-01	17.4250	18.135000	17.425000	17.8800	+2.113%	8,679,653	+21.141%
2025-06-30	17.3700	17.520000	17.090000	17.5100	+0.864%	7,523,329	+23.701%
2025-06-27	17.5000	17.590000	17.240000	17.3600	-0.686%	9,420,997	+24.770%
2025-06-26	17.3700	17.510000	17.295000	17.4800	+0.982%	7,602,460	+23.913%
2025-06-25	17.4400	17.480000	17.167000	17.3100	-1.029%	10,403,832	+25.130%
2025-06-24	17.4200	17.640000	17.420000	17.4900	0.000%	7,394,522	+23.842%
2025-06-23	17.1400	17.520000	17.130000	17.4900	+2.281%	6,258,030	+23.842%
2025-06-20	17.1200	17.358000	17.090000	17.1000	+0.293%	10,740,396	+26.667%
2025-06-18	17.0900	17.280000	16.960000	17.0500	+0.235%	5,384,444	+27.038%
2025-06-17	17.0900	17.205000	16.950000	17.0100	-0.758%	4,495,483	+27.337%
2025-06-16	17.3500	17.465000	17.090000	17.1400	-1.381%	5,171,082	+26.371%
2025-06-13	17.3400	17.475000	17.245000	17.3800	-0.686%	4,889,979	+24.626%
2025-06-12	17.5000	17.550000	17.365000	17.5000	-0.057%	4,496,914	+23.771%
2025-06-11	17.6500	17.750000	17.410000	17.5100	-0.511%	4,769,351	+23.701%
2025-06-10	17.2900	17.665000	17.250000	17.6000	+1.911%	5,181,777	+23.068%
2025-06-09	17.2900	17.480000	17.120000	17.2700	+0.058%	4,366,333	+25.420%
2025-06-06	17.2350	17.290000	17.120000	17.2600	+1.054%	4,569,569	+25.492%
2025-06-05	17.0600	17.265000	16.905000	17.0800	-0.117%	5,475,777	+26.815%
2025-06-04	17.2000	17.220000	17.050000	17.1000	-0.292%	4,165,881	+26.667%
2025-06-03	17.3800	17.380000	16.905000	17.1500	-1.493%	6,344,867	+26.297%
2025-06-02	17.3000	17.430000	17.140000	17.4100	0.000%	4,934,112	+24.411%
2025-05-30	17.4200	17.535000	17.320000	17.4100	-0.628%	9,932,477	+24.411%
2025-05-29	17.4600	17.670000	17.250000	17.5200	+0.632%	6,774,065	+23.630%
2025-05-28	17.4400	17.450000	17.120000	17.4100	+0.346%	10,146,951	+24.411%
2025-05-27	16.9700	17.405000	16.945000	17.3500	+3.029%	6,536,430	+24.841%
2025-05-23	16.7800	16.920000	16.670000	16.8400	+0.119%	5,878,309	+28.622%
2025-05-22	16.8300	16.920000	16.635000	16.8200	-0.059%	5,683,035	+28.775%
2025-05-21	17.4200	17.470000	16.820000	16.8300	-3.774%	9,504,699	+28.699%
2025-05-20	17.5800	17.765000	17.480000	17.4900	-1.298%	7,367,278	+23.842%
2025-05-19	17.4400	17.730000	17.440000	17.7200	-0.056%	5,908,927	+22.235%
2025-05-16	17.3800	17.730000	17.310000	17.7300	+2.426%	7,607,209	+22.166%
2025-05-15	17.0300	17.320000	16.940000	17.3100	+2.004%	8,330,235	+25.130%
2025-05-14	17.1700	17.170000	16.900000	16.9700	-1.623%	6,808,336	+27.637%
2025-05-13	17.5500	17.600000	17.145000	17.2500	-1.709%	6,254,115	+25.565%
2025-05-12	17.5900	17.690000	17.325000	17.5500	+0.458%	7,264,784	+23.419%
2025-05-09	17.3900	17.600000	17.363800	17.4700	+0.460%	4,245,665	+23.984%
2025-05-08	17.3200	17.565000	17.210100	17.3900	+0.812%	7,054,264	+24.554%
2025-05-07	17.3700	17.510000	17.210000	17.2500	-1.089%	9,863,051	+25.565%
2025-05-06	17.5500	17.790000	17.390000	17.4400	-0.796%	5,056,859	+24.197%
2025-05-05	17.7000	17.870000	17.570000	17.5800	-1.291%	5,386,391	+23.208%
2025-05-02	17.9600	18.140000	17.750000	17.8100	+0.169%	5,480,605	+21.617%
2025-05-01	17.8900	18.010000	17.720000	17.7800	-0.336%	4,502,228	+21.822%
2025-04-30	17.6900	17.935000	17.500100	17.8400	+0.450%	7,753,802	+21.413%
2025-04-29	17.8300	17.940000	17.465000	17.7600	+0.056%	8,170,183	+21.959%
2025-04-28	17.7900	17.840000	17.530000	17.7500	-0.449%	6,635,566	+22.028%
2025-04-25	18.8100	18.830900	17.585000	17.8300	-5.210%	11,084,807	+21.481%
2025-04-24	18.7600	19.045000	18.760000	18.8100	-0.053%	5,285,940	+15.152%
2025-04-23	18.9800	19.300000	18.665000	18.8200	+0.053%	4,721,781	+15.090%
2025-04-22	18.7100	18.895000	18.570100	18.8100	+1.951%	5,477,658	+15.152%
2025-04-21	18.5200	18.735600	18.210000	18.4500	-1.600%	4,307,017	+17.398%
2025-04-17	18.5700	18.955000	18.530000	18.7500	+0.915%	4,277,247	+15.520%
2025-04-16	18.8300	18.965000	18.480000	18.5800	-1.012%	5,320,221	+16.577%
2025-04-15	18.7500	18.845000	18.665000	18.7700	+0.321%	4,363,177	+15.397%
2025-04-14	18.2500	18.868300	18.210000	18.7100	+3.029%	6,743,807	+15.767%
2025-04-11	18.0100	18.160000	17.450000	18.1600	-0.055%	8,020,280	+19.273%
2025-04-10	18.5000	18.640000	17.667500	18.1700	-2.521%	5,594,598	+19.207%
2025-04-09	17.6500	18.895000	17.330000	18.6400	+3.613%	9,153,866	+16.202%
2025-04-08	18.6400	18.950000	17.755000	17.9900	-1.154%	10,504,494	+20.400%
2025-04-07	17.8700	18.760000	17.560000	18.2000	-1.248%	11,850,126	+19.011%
2025-04-04	19.2600	19.325000	18.380000	18.4300	-5.293%	6,635,624	+17.526%
2025-04-03	19.9700	20.100000	19.420000	19.4600	-2.991%	4,953,550	+11.305%
2025-04-02	19.9400	20.079400	19.825000	20.0600	+0.200%	3,408,518	+7.976%
2025-04-01	20.3600	20.400000	19.775000	20.0200	-0.989%	4,657,026	+8.192%
2025-03-31	20.3200	20.400000	20.000000	20.2200	+0.149%	6,085,418	+7.122%
2025-03-28	20.3900	20.390000	19.975000	20.1900	-0.148%	3,458,624	+7.281%
2025-03-27	20.3600	20.520000	20.165000	20.2200	-0.443%	3,573,528	+7.122%
2025-03-26	20.2000	20.375000	20.120000	20.3100	+0.744%	3,527,331	+6.647%
2025-03-25	20.4400	20.440000	20.035000	20.1600	-1.418%	4,085,023	+7.440%
2025-03-24	20.1000	20.480000	20.050000	20.4500	+2.097%	3,231,476	+5.917%
2025-03-21	20.2900	20.390000	19.950000	20.0300	-1.572%	6,800,723	+8.138%
2025-03-20	20.4600	20.810000	20.080000	20.3500	-0.392%	6,715,380	+6.437%
2025-03-19	20.4300	20.620000	20.270000	20.4300	-0.195%	2,972,368	+6.021%
2025-03-18	20.3800	20.650000	20.365000	20.4700	-0.195%	5,952,511	+5.813%
2025-03-17	20.4700	20.780000	20.455000	20.5100	+0.195%	3,395,452	+5.607%
2025-03-14	20.1800	20.470000	19.980000	20.4700	+2.197%	4,225,541	+5.813%
2025-03-13	20.2500	20.465000	20.020000	20.0300	-0.842%	3,692,274	+8.138%
2025-03-12	20.3000	20.465000	20.155000	20.2000	-0.591%	3,637,994	+7.228%
2025-03-11	20.7200	20.750000	20.180000	20.3200	-1.693%	3,927,268	+6.594%
2025-03-10	20.5600	21.280000	20.550000	20.6700	+0.780%	5,955,663	+4.790%
2025-03-07	20.2300	20.580000	20.090000	20.5100	+1.888%	4,097,293	+5.607%
2025-03-06	20.2400	20.285000	19.840000	20.1300	-1.420%	5,891,661	+7.601%