DOC Historical Prices

Summary

Key Stock Metrics

16.02

(February 28, 2024)

52-Week Low

23.26

(October 24, 2024)

52-Week High

37.69

(July 30, 2021)

All-Time High

20.26

(December 26, 2024)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-08-31 28.45 28.45 27.58 27.64 5507044
2020-09-01 27.36 27.66 27.10 27.46 2660490
2020-09-02 27.88 28.57 27.48 28.56 3846531
2020-09-03 28.64 29.42 28.22 28.41 4530690
2020-09-04 28.48 28.75 27.85 28.35 3619622
2020-09-08 28.13 28.17 27.59 27.75 5278474
2020-09-09 27.99 28.38 27.60 28.10 2757601
2020-09-10 27.95 28.32 27.82 27.93 2717602
2020-09-11 28.12 28.12 27.39 27.89 2029414
2020-09-14 28.22 28.96 28.04 28.76 2168740
2020-09-15 28.71 29.30 28.57 28.79 2286459
2020-09-16 29.04 29.09 28.64 28.68 4169772
2020-09-17 28.37 28.80 27.90 28.10 3256195
2020-09-18 27.67 27.88 26.56 26.60 6861134
2020-09-21 26.37 26.92 26.05 26.29 6233886
2020-09-22 26.33 26.90 26.22 26.60 5138261
2020-09-23 26.42 26.71 25.54 25.58 3053490
2020-09-24 25.63 26.27 25.52 25.98 3593114
2020-09-25 25.91 26.76 25.75 26.73 2185353
2020-09-28 27.50 27.60 27.02 27.33 2306048
2020-09-29 27.15 27.27 26.71 27.05 2415355
2020-09-30 27.28 27.60 26.76 27.15 4717544
2020-10-01 27.20 28.07 27.12 28.04 2717063
2020-10-02 27.51 28.68 27.29 28.50 4076786
2020-10-05 28.59 28.77 27.78 28.28 3901442
2020-10-06 28.43 28.82 28.08 28.25 4040854
2020-10-07 28.32 28.54 27.96 28.34 3269188
2020-10-08 28.36 29.05 28.28 29.04 3764505
2020-10-09 29.30 29.30 28.57 28.63 2258732
2020-10-12 28.58 28.72 28.20 28.51 2309836
2020-10-13 28.31 28.39 27.45 27.87 1962467
2020-10-14 27.69 27.90 27.44 27.51 1742175
2020-10-15 27.36 28.14 27.31 27.62 2362826
2020-10-16 27.14 27.49 26.82 27.03 3464665
2020-10-19 27.26 27.35 26.32 26.54 4397227
2020-10-20 26.83 27.22 26.65 27.09 3025767
2020-10-21 27.04 27.54 26.78 27.41 3579319
2020-10-22 27.39 28.57 27.34 28.47 3721117
2020-10-23 28.61 28.99 28.61 28.77 3579287
2020-10-26 28.60 28.74 27.72 27.94 3762163
2020-10-27 27.98 28.24 27.35 27.35 3740270
2020-10-28 26.82 27.23 26.47 26.58 6216743
2020-10-29 26.50 27.67 26.41 27.52 4195874
2020-10-30 27.39 27.58 26.51 26.97 4627202
2020-11-02 27.32 28.25 27.18 28.25 5672229
2020-11-03 28.25 28.71 27.45 28.53 7188435
2020-11-04 28.55 28.92 28.15 28.52 5318619
2020-11-05 28.79 28.82 28.20 28.66 4298003
2020-11-06 28.73 28.89 27.93 28.08 4018094
2020-11-09 30.45 33.12 29.04 28.74 8114035
2020-11-10 29.00 29.74 28.72 29.36 5791212
2020-11-11 29.48 29.48 28.59 29.08 3549349
2020-11-12 28.99 28.99 28.09 28.58 2936796
2020-11-13 28.79 29.75 28.74 29.71 4638537
2020-11-16 30.60 30.96 30.05 30.73 4666284
2020-11-17 30.43 31.02 30.05 30.81 5165019
2020-11-18 30.82 31.32 30.34 30.35 3959675
2020-11-19 30.16 30.63 29.90 30.60 3510927
2020-11-20 30.68 30.68 29.99 30.57 5723101
2020-11-23 30.60 30.95 30.39 30.51 2682000
2020-11-24 31.00 31.51 30.73 30.77 3293447
2020-11-25 30.64 30.81 30.14 30.51 3905459
2020-11-27 30.57 30.67 29.82 29.88 2089249
2020-11-30 29.78 29.93 28.79 28.86 7254563
2020-12-01 29.25 29.74 29.24 29.66 4040129
2020-12-02 29.48 29.67 29.16 29.50 3195188
2020-12-03 29.50 30.30 29.42 30.07 3445920
2020-12-04 30.26 30.69 29.96 30.59 3376090
2020-12-07 30.54 31.13 30.43 30.74 2883388
2020-12-08 30.69 31.14 30.69 30.88 3302774
2020-12-09 30.91 30.91 30.15 30.49 4813211
2020-12-10 30.12 30.46 29.45 29.54 5650891
2020-12-11 29.27 29.75 29.12 29.33 4408401
2020-12-14 29.22 29.54 28.85 28.88 3270627
2020-12-15 29.20 29.95 28.96 29.95 2893363
2020-12-16 30.00 30.44 29.82 30.38 4308806
2020-12-17 30.63 30.63 29.92 30.49 3611266
2020-12-18 30.55 30.60 29.52 29.83 6631927
2020-12-21 29.30 29.63 29.00 29.38 3172046
2020-12-22 29.46 29.74 29.27 29.67 2492812
2020-12-23 29.80 29.99 29.49 29.52 2798226
2020-12-24 29.57 29.83 29.35 29.76 497979
2020-12-28 29.82 29.93 29.55 29.92 1458030
2020-12-29 30.04 30.14 29.57 29.76 1643251
2020-12-30 29.85 30.27 29.70 29.86 1639640
2020-12-31 29.86 30.27 29.49 30.23 1754066
2021-01-04 30.17 30.32 28.88 28.89 3498390
2021-01-05 29.01 29.34 28.93 29.09 2522116
2021-01-06 29.20 29.41 28.85 29.20 4370529
2021-01-07 28.99 29.06 28.16 28.42 4670184
2021-01-08 28.51 28.61 28.18 28.59 2600509
2021-01-11 28.59 28.77 28.31 28.47 3582432
2021-01-12 28.36 28.69 28.15 28.61 3116949
2021-01-13 28.65 29.45 28.64 29.44 2144537
2021-01-14 29.51 30.11 29.34 29.85 3700613
2021-01-15 29.76 30.00 29.48 29.96 2729062
2021-01-19 29.95 29.99 28.96 29.15 3919352
2021-01-20 29.20 30.31 29.06 30.16 3568021
2021-01-21 29.90 29.98 29.56 29.93 2933006
2021-01-22 29.80 30.26 29.71 30.18 2603016
2021-01-25 30.14 30.86 29.95 30.39 3401997
2021-01-26 30.42 30.70 29.90 30.13 2240262
2021-01-27 29.89 30.20 29.05 29.17 3108069
2021-01-28 29.18 30.41 29.13 30.01 3633322
2021-01-29 29.86 30.25 29.15 29.65 3618203
2021-02-01 29.82 30.39 29.42 30.38 2470723
2021-02-02 30.56 30.95 30.28 30.34 2353886
2021-02-03 30.08 30.65 29.74 30.55 2649222
2021-02-04 30.65 31.18 30.43 30.69 4153838
2021-02-05 30.65 30.90 30.39 30.50 2739967
2021-02-08 30.55 30.62 30.16 30.26 2897724
2021-02-09 30.39 30.48 29.69 29.92 3743177
2021-02-10 30.12 31.07 30.00 30.64 5794183
2021-02-11 30.83 31.25 30.29 31.20 3555304
2021-02-12 31.06 31.24 30.73 30.94 2556001
2021-02-16 30.96 31.00 30.05 30.15 4469991
2021-02-17 30.15 30.50 29.83 30.30 2630205
2021-02-18 30.11 30.37 29.90 29.93 2970275
2021-02-19 30.05 30.17 29.75 29.78 4436956
2021-02-22 29.70 30.35 29.60 30.18 5387478
2021-02-23 30.47 30.78 30.13 30.72 3501586
2021-02-24 30.64 31.38 30.59 31.30 3676894
2021-02-25 31.22 31.37 29.61 29.78 3615155
2021-02-26 29.96 30.16 29.04 29.09 5326771
2021-03-01 29.47 29.99 29.26 29.58 5272906
2021-03-02 29.53 30.00 29.09 29.77 5302189
2021-03-03 29.77 29.83 29.14 29.26 3472969
2021-03-04 29.28 29.79 29.04 29.49 5499797
2021-03-05 29.59 29.92 28.86 29.81 3377660
2021-03-08 29.99 30.69 29.62 30.24 3288481
2021-03-09 30.34 30.87 30.21 30.23 2957290
2021-03-10 30.41 30.97 30.18 30.77 3165465
2021-03-11 30.79 31.51 30.70 31.13 4650486
2021-03-12 31.13 31.82 31.04 31.76 4961218
2021-03-15 31.87 32.35 31.56 32.07 5069294
2021-03-16 32.15 32.30 31.77 32.13 3157568
2021-03-17 31.87 32.66 31.70 32.49 4673021
2021-03-18 32.30 32.34 31.90 32.08 2807663
2021-03-19 32.10 32.44 31.82 31.93 5583383
2021-03-22 31.93 31.93 31.54 31.64 2647248
2021-03-23 31.65 31.87 31.42 31.74 4780482
2021-03-24 31.69 32.11 31.34 31.34 3162232
2021-03-25 31.31 31.64 30.61 31.47 3385264
2021-03-26 31.70 32.09 31.45 32.06 2718296
2021-03-29 32.00 32.04 31.27 31.72 2440458
2021-03-30 31.76 32.31 31.73 31.98 3174869
2021-03-31 31.88 32.23 31.60 31.74 4009750
2021-04-01 32.04 32.78 31.66 32.71 3129620
2021-04-05 32.74 32.75 32.00 32.28 3518822
2021-04-06 32.19 32.59 32.14 32.57 3683320
2021-04-07 32.65 32.82 32.45 32.63 4155175
2021-04-08 32.60 32.90 32.49 32.63 4138859
2021-04-09 32.72 32.75 32.32 32.39 3035953
2021-04-12 32.54 32.86 32.21 32.84 3034659
2021-04-13 32.82 33.07 32.63 33.04 2458890
2021-04-14 33.00 33.07 32.49 32.51 2091109
2021-04-15 32.64 33.17 32.52 33.15 1954311
2021-04-16 33.30 33.32 33.02 33.25 3653761
2021-04-19 33.34 33.39 33.00 33.35 2388746
2021-04-20 33.27 34.16 33.27 34.05 3483457
2021-04-21 34.11 34.44 33.85 34.32 2745280
2021-04-22 34.29 34.49 34.01 34.04 2097039
2021-04-23 34.15 34.19 33.85 33.99 1573903
2021-04-26 34.16 34.41 33.98 34.17 1790580
2021-04-27 34.19 34.20 33.89 33.92 1688442
2021-04-28 33.92 34.03 33.56 33.58 2680370
2021-04-29 33.82 34.26 33.70 33.87 2208974
2021-04-30 33.80 34.40 33.75 34.34 2900156
2021-05-03 34.48 34.58 34.03 34.15 3724685
2021-05-04 34.24 34.51 33.88 34.03 2677598
2021-05-05 33.89 33.60 32.89 33.09 2075646
2021-05-06 33.12 33.60 32.96 33.25 2863555
2021-05-07 33.23 33.55 33.13 33.52 2204626
2021-05-10 33.74 34.20 33.50 33.51 2769443
2021-05-11 33.24 33.37 32.53 32.83 2388036
2021-05-12 32.90 33.07 32.03 32.11 4211941
2021-05-13 32.14 32.90 32.04 32.57 4177943
2021-05-14 32.68 33.23 32.65 33.08 3427047
2021-05-17 33.44 33.52 33.05 33.32 2527389
2021-05-18 33.22 33.63 32.95 33.40 1810198
2021-05-19 33.10 33.26 32.62 33.25 1907131
2021-05-20 32.98 33.31 32.94 33.18 3484400
2021-05-21 33.17 33.40 32.74 32.94 2341236
2021-05-24 33.21 33.54 33.09 33.45 2751272
2021-05-25 33.39 33.69 33.18 33.55 2384519
2021-05-26 33.54 33.58 33.25 33.27 1967960
2021-05-27 33.40 33.40 32.90 32.94 6055842
2021-05-28 33.15 33.54 32.86 33.38 2217715
2021-06-01 33.51 34.10 33.34 34.07 2489130
2021-06-02 34.26 34.61 33.94 34.18 8707589
2021-06-03 34.19 34.21 33.77 33.86 5770635
2021-06-04 33.89 33.89 33.44 33.69 5742842
2021-06-07 33.89 34.31 33.77 34.09 6474889
2021-06-08 34.02 34.54 33.98 34.27 4006805
2021-06-09 34.49 34.82 34.36 34.61 2395287
2021-06-10 34.63 34.98 34.46 34.94 2078585
2021-06-11 34.95 35.04 34.61 34.78 3115695
2021-06-14 34.82 35.31 34.69 35.30 2200618
2021-06-15 35.28 35.28 34.74 34.77 2088020
2021-06-16 34.82 34.95 34.21 34.23 3791307
2021-06-17 34.18 34.36 33.92 34.15 2804971
2021-06-18 33.98 34.16 33.06 33.09 8374711
2021-06-21 33.28 34.00 33.11 33.84 2653171
2021-06-22 33.84 33.98 33.65 33.68 2845103
2021-06-23 33.57 33.98 33.45 33.84 3166706
2021-06-24 33.93 33.93 33.57 33.86 1819362
2021-06-25 33.80 34.00 33.72 33.99 2351700
2021-06-28 34.00 34.00 33.32 33.55 2055276
2021-06-29 33.53 33.77 33.46 33.68 2837433
2021-06-30 33.69 33.91 33.23 33.29 2480704
2021-07-01 33.33 33.71 33.06 33.31 2781924
2021-07-02 33.46 33.73 33.18 33.41 2755542
2021-07-06 33.33 34.11 33.05 33.97 4574278
2021-07-07 33.89 34.50 33.67 34.34 4532070
2021-07-08 34.16 34.41 33.93 34.18 3521486
2021-07-09 34.40 34.77 34.14 34.76 1930070
2021-07-12 34.66 35.09 34.42 34.99 2133053
2021-07-13 34.85 34.90 34.27 34.48 2288085
2021-07-14 34.48 35.17 34.39 34.97 2834882
2021-07-15 34.92 35.30 34.79 35.28 2252005
2021-07-16 35.50 35.79 35.41 35.56 3150475
2021-07-19 35.21 35.31 34.54 34.94 3956142
2021-07-20 35.22 36.16 34.98 36.00 3295810
2021-07-21 36.01 36.37 35.80 36.13 2733472
2021-07-22 36.01 36.12 35.71 36.06 2978471
2021-07-23 36.40 36.47 36.03 36.27 2743663
2021-07-26 36.17 36.46 35.94 36.39 3731342
2021-07-27 36.39 37.12 36.11 36.97 3141965
2021-07-28 36.96 37.07 36.67 36.84 2993060
2021-07-29 36.92 37.21 36.86 37.14 3489910
2021-07-30 37.26 37.69 36.86 36.97 4661191
2021-08-02 37.12 37.32 36.62 36.66 2794073
2021-08-03 36.78 36.81 36.36 36.74 2718928
2021-08-04 36.46 37.44 36.45 36.95 3129196
2021-08-05 37.11 37.37 36.86 37.06 4247662
2021-08-06 37.16 37.27 36.26 36.35 2748449
2021-08-09 36.22 36.41 36.02 36.14 3240758
2021-08-10 36.21 36.21 35.34 35.37 5098842
2021-08-11 35.53 35.67 35.17 35.23 3864320
2021-08-12 35.36 35.46 34.99 35.20 2082264
2021-08-13 35.39 35.89 35.27 35.83 2381172
2021-08-16 35.76 36.07 35.57 35.63 1880028
2021-08-17 35.42 35.68 35.15 35.68 1803931
2021-08-18 35.51 35.65 35.20 35.31 2152051
2021-08-19 35.10 35.60 34.81 35.15 3475298
2021-08-20 35.02 35.36 34.51 35.16 1986906
2021-08-23 35.24 35.36 34.76 34.94 1777440
2021-08-24 35.00 35.29 34.68 35.15 3823623
2021-08-25 35.05 35.61 34.90 35.23 2941939
2021-08-26 35.34 35.41 35.09 35.16 2545724
2021-08-27 35.31 35.80 35.21 35.50 2412438
2021-08-30 35.48 35.89 35.30 35.80 3071059
2021-08-31 35.75 36.08 35.56 36.00 4393695
2021-09-01 36.17 36.69 36.12 36.53 3360361
2021-09-02 36.66 36.69 36.30 36.62 2469244
2021-09-03 36.52 36.52 35.99 36.35 2768174
2021-09-07 36.19 36.19 35.44 35.77 4995736
2021-09-08 35.70 36.47 35.53 36.35 5172881
2021-09-09 36.17 36.33 35.59 35.61 2905935
2021-09-10 35.67 35.73 35.18 35.35 3368044
2021-09-13 35.67 35.88 35.45 35.48 2606088
2021-09-14 35.53 35.57 35.09 35.37 1743192
2021-09-15 35.29 35.52 35.11 35.27 2266101
2021-09-16 35.30 35.60 35.01 35.30 2331077
2021-09-17 34.97 35.19 34.73 34.84 5526529
2021-09-20 34.60 34.96 34.23 34.73 3086597
2021-09-21 34.98 35.09 34.43 34.45 2557498
2021-09-22 34.80 34.90 34.44 34.62 2311151
2021-09-23 34.65 34.80 34.47 34.50 2587906
2021-09-24 34.33 34.55 33.84 34.04 3075950
2021-09-27 34.08 34.51 33.60 33.62 2866423
2021-09-28 33.36 33.75 33.17 33.62 3011038
2021-09-29 33.71 34.20 33.69 34.01 2311445
2021-09-30 34.11 34.18 33.41 33.48 3065312
2021-10-01 33.73 34.13 33.51 33.89 2446804
2021-10-04 33.87 34.17 33.80 34.12 4448444
2021-10-05 34.07 34.07 33.29 33.55 3244148
2021-10-06 33.45 33.90 32.99 33.86 2583795
2021-10-07 34.05 34.30 33.75 33.78 1811084
2021-10-08 33.74 33.84 33.55 33.62 1716413
2021-10-11 33.58 33.92 33.34 33.77 1658813
2021-10-12 33.80 33.95 33.54 33.74 1953968
2021-10-13 33.71 34.05 33.51 33.99 3154638
2021-10-14 34.15 34.50 34.09 34.43 4544376
2021-10-15 34.66 34.89 34.52 34.64 5275732
2021-10-18 34.49 34.73 34.38 34.61 2709501
2021-10-19 34.82 34.85 34.36 34.44 2085299
2021-10-20 34.43 34.97 34.43 34.88 1621627
2021-10-21 34.97 34.97 34.63 34.78 1750341
2021-10-22 34.78 35.01 34.67 34.72 2453517
2021-10-25 34.74 34.78 34.22 34.44 2499756
2021-10-26 34.45 35.17 34.36 35.07 3371534
2021-10-27 35.25 36.05 35.12 35.66 3389520
2021-10-28 35.67 36.19 35.65 36.14 3311553
2021-10-29 36.02 36.06 35.32 35.51 3298249
2021-11-01 35.52 35.72 35.08 35.58 2597560
2021-11-02 35.82 35.93 34.74 35.38 3838441
2021-11-03 35.63 35.84 34.83 34.95 3998335
2021-11-04 34.92 35.16 34.19 33.99 2339981
2021-11-05 34.20 34.90 34.15 34.24 2913558
2021-11-08 34.17 34.33 33.67 34.00 2956160
2021-11-09 34.00 34.17 33.74 33.98 2178190
2021-11-10 33.79 34.23 33.79 33.99 3436126
2021-11-11 33.90 34.19 33.48 34.18 2665210
2021-11-12 34.32 34.36 33.69 33.81 1669711
2021-11-15 33.84 34.18 33.57 34.16 2040806
2021-11-16 34.22 34.35 33.85 34.18 3958692
2021-11-17 33.99 35.05 33.52 34.99 3214663
2021-11-18 35.08 35.16 34.67 34.83 2903758
2021-11-19 34.88 34.91 34.14 34.21 2552975
2021-11-22 34.13 34.28 33.81 33.88 2106447
2021-11-23 33.89 34.39 33.75 34.22 2054941
2021-11-24 34.28 34.78 34.22 34.69 1550560
2021-11-26 34.13 34.23 33.73 33.90 1446140
2021-11-29 34.20 34.41 33.85 34.06 1951301
2021-11-30 33.81 33.97 32.83 32.86 6009497
2021-12-01 33.29 33.89 32.50 32.51 2954024
2021-12-02 32.79 33.70 32.69 33.52 2996944
2021-12-03 33.54 33.76 33.18 33.49 2503549
2021-12-06 33.82 34.49 33.64 34.08 2267681
2021-12-07 34.11 34.40 33.99 34.18 2639400
2021-12-08 34.12 34.64 33.93 34.53 3090570
2021-12-09 34.35 34.49 34.10 34.14 2299465
2021-12-10 34.37 34.41 33.67 33.79 2095228
2021-12-13 33.61 34.60 33.54 34.42 2788295
2021-12-14 34.51 34.55 33.61 34.01 2996317
2021-12-15 34.06 34.80 34.06 34.44 4479397
2021-12-16 34.55 34.84 34.32 34.75 3586990
2021-12-17 34.95 35.29 34.45 34.92 5295968
2021-12-20 34.68 35.00 34.28 34.89 3064346
2021-12-21 35.03 35.41 34.90 35.18 1826504
2021-12-22 35.24 35.55 34.99 35.42 1467074
2021-12-23 35.51 35.51 35.09 35.19 1648001
2021-12-27 35.20 35.71 34.95 35.70 1378219
2021-12-28 35.71 35.88 35.56 35.88 1568417
2021-12-29 35.93 36.22 35.54 36.10 1805225
2021-12-30 36.04 36.28 35.92 36.00 3072865
2021-12-31 36.08 36.28 35.88 36.09 2395451
2022-01-03 36.13 36.26 35.39 36.13 2353751
2022-01-04 36.24 36.84 36.20 36.66 2723904
2022-01-05 36.58 36.85 36.00 36.00 4353757
2022-01-06 36.16 36.24 35.70 35.96 4259799
2022-01-07 35.80 36.13 35.61 35.97 2720597
2022-01-10 35.88 35.92 35.55 35.83 3725783
2022-01-11 35.82 36.08 35.39 35.92 3259650
2022-01-12 35.84 36.21 35.80 36.00 2406446
2022-01-13 36.05 36.45 35.84 36.29 3202377
2022-01-14 36.17 36.23 35.75 36.08 3122190
2022-01-18 35.96 36.17 35.49 36.08 3632761
2022-01-19 36.27 36.32 35.68 35.70 4392023
2022-01-20 35.65 35.92 34.88 34.95 5234366
2022-01-21 35.12 35.29 34.86 35.04 4933598
2022-01-24 34.80 34.98 33.84 34.86 5802293
2022-01-25 34.49 35.37 34.14 35.16 4827152
2022-01-26 35.23 35.72 34.41 34.69 4754204
2022-01-27 34.90 35.20 34.23 34.34 4517373
2022-01-28 34.35 34.96 33.30 34.94 5274266
2022-01-31 34.70 35.38 34.59 35.37 4847650
2022-02-01 35.18 35.60 34.60 34.88 3506069
2022-02-02 34.95 35.23 34.64 34.70 7665002
2022-02-03 34.54 34.71 33.95 34.00 5142489
2022-02-04 33.65 33.77 32.66 33.02 5627551
2022-02-07 33.05 33.30 32.50 32.55 4745954
2022-02-08 32.63 32.96 32.42 32.62 5718148
2022-02-09 32.88 33.58 32.87 33.10 6709680
2022-02-10 32.61 33.11 32.04 32.17 4640408
2022-02-11 32.19 32.66 31.82 32.45 5626677
2022-02-14 32.48 32.82 32.04 32.10 5629742
2022-02-15 32.44 32.49 31.83 31.95 3230320
2022-02-16 32.14 32.28 31.71 32.02 4567346
2022-02-17 32.01 32.09 31.70 31.86 3001707
2022-02-18 31.74 32.21 31.65 31.73 8355642
2022-02-22 31.66 31.90 31.44 31.78 4307802
2022-02-23 31.87 32.15 30.81 30.88 3790498
2022-02-24 30.18 30.98 30.16 30.89 5559985
2022-02-25 31.12 31.66 30.85 31.64 3805519
2022-02-28 31.15 31.31 30.73 31.06 6022557
2022-03-01 31.10 31.31 30.50 30.75 4726568
2022-03-02 30.92 31.69 30.77 31.50 4516707
2022-03-03 31.72 32.25 31.54 32.21 4824926
2022-03-04 31.94 32.98 31.88 32.96 5482271
2022-03-07 32.87 33.02 32.16 32.16 3399214
2022-03-08 32.02 32.54 31.60 32.13 4074586
2022-03-09 32.56 32.66 32.21 32.23 2599832
2022-03-10 32.02 32.68 31.85 32.65 2026758
2022-03-11 32.87 33.08 32.39 32.41 3347557
2022-03-14 32.64 32.79 32.21 32.30 3998546
2022-03-15 32.67 32.93 32.34 32.65 4592001
2022-03-16 32.85 33.26 32.46 33.14 4789657
2022-03-17 33.01 33.57 32.86 33.26 4370116
2022-03-18 33.01 33.46 32.90 33.16 5568034
2022-03-21 33.23 33.44 32.93 33.18 2338865
2022-03-22 33.36 33.71 33.29 33.47 3235311
2022-03-23 33.39 33.61 33.08 33.33 2949666
2022-03-24 33.30 33.80 33.29 33.76 1925042
2022-03-25 33.94 34.30 33.85 34.27 2983035
2022-03-28 34.34 34.59 34.11 34.55 2260110
2022-03-29 34.81 35.34 34.62 35.29 4366240
2022-03-30 35.15 35.15 34.66 34.83 2637073
2022-03-31 34.98 35.11 34.31 34.33 4221275
2022-04-01 34.52 35.03 34.37 35.01 2648131
2022-04-04 35.11 35.36 34.95 35.25 3967492
2022-04-05 35.18 35.34 34.21 34.35 2841795
2022-04-06 34.35 35.38 34.01 35.36 2990353
2022-04-07 35.11 35.19 34.65 35.02 2212299
2022-04-08 35.18 35.38 34.92 35.22 2049006
2022-04-11 35.36 35.47 34.77 34.84 2031311
2022-04-12 34.71 35.32 34.54 35.08 3011619
2022-04-13 35.16 35.30 34.89 35.11 1758916
2022-04-14 35.21 35.44 34.94 35.03 2045868
2022-04-18 34.95 35.03 34.48 34.69 1873129
2022-04-19 34.87 35.06 34.62 34.87 1737515
2022-04-20 34.86 35.34 34.67 35.30 2673332
2022-04-21 35.51 35.72 35.24 35.40 2040141
2022-04-22 35.18 35.19 34.45 34.46 3752151
2022-04-25 34.53 34.68 33.73 34.28 2578199
2022-04-26 34.27 34.60 34.14 34.15 2923217
2022-04-27 34.26 34.44 33.77 33.77 2502431
2022-04-28 33.77 34.35 33.47 34.24 3038951
2022-04-29 34.11 34.19 32.71 32.81 4950332
2022-05-02 33.00 33.10 31.58 32.22 3538573
2022-05-03 32.39 33.20 32.31 33.04 4006927
2022-05-04 32.96 33.42 31.46 32.28 3444908
2022-05-05 32.04 32.21 31.24 31.18 4109841
2022-05-06 30.99 31.08 30.27 30.65 4980879
2022-05-09 30.37 30.78 29.96 30.02 5488638
2022-05-10 30.27 30.39 29.22 29.33 4664748
2022-05-11 29.32 29.98 29.31 29.58 4706329
2022-05-12 29.61 29.91 29.47 29.81 5489569
2022-05-13 29.98 30.13 29.66 30.08 3576684
2022-05-16 30.11 30.43 30.01 30.19 2839927
2022-05-17 30.39 30.92 30.02 30.89 3814530
2022-05-18 30.86 30.95 30.01 30.07 2865526
2022-05-19 29.49 29.95 29.00 29.28 5271982
2022-05-20 29.58 29.64 28.75 29.42 8411861
2022-05-23 29.60 29.72 29.20 29.43 4681018
2022-05-24 29.42 29.54 28.65 29.46 5483888
2022-05-25 29.37 29.61 29.11 29.50 8194053
2022-05-26 29.64 29.80 29.31 29.33 4249895
2022-05-27 29.38 30.10 29.33 30.08 3677530
2022-05-31 29.86 29.96 29.50 29.69 10753644
2022-06-01 29.64 29.67 28.86 29.33 2997640
2022-06-02 29.24 29.35 28.55 29.28 3149645
2022-06-03 29.07 29.22 28.62 28.69 2575242
2022-06-06 28.78 28.86 28.30 28.49 3031718
2022-06-07 28.42 28.78 28.14 28.75 2612051
2022-06-08 28.58 28.58 27.39 27.46 4352575
2022-06-09 27.21 27.41 25.96 25.96 6603847
2022-06-10 25.70 25.95 25.35 25.63 4164698
2022-06-13 25.12 25.15 23.93 24.04 5221936
2022-06-14 24.12 24.12 23.23 23.44 5780195
2022-06-15 23.71 24.64 23.51 24.37 7895331
2022-06-16 23.80 24.41 23.74 24.11 5888261
2022-06-17 24.22 24.69 23.99 24.22 9578659
2022-06-21 24.44 25.25 24.38 24.88 5644276
2022-06-22 24.69 25.53 24.67 25.18 5663106
2022-06-23 25.26 25.50 25.06 25.31 3492386
2022-06-24 25.43 26.13 25.31 26.10 5432462
2022-06-27 26.00 26.58 25.88 26.02 3563895
2022-06-28 26.19 26.44 25.45 25.47 3877970
2022-06-29 25.36 25.87 25.33 25.84 3282474
2022-06-30 25.71 26.11 25.41 25.91 6832335
2022-07-01 25.83 26.64 25.83 26.58 4137721
2022-07-05 26.34 26.46 25.58 26.35 4760012
2022-07-06 26.51 26.88 26.31 26.52 4235859
2022-07-07 26.59 26.82 26.32 26.40 2903652
2022-07-08 26.48 26.69 26.16 26.22 2909170
2022-07-11 26.20 26.41 26.11 26.29 2254040
2022-07-12 26.17 26.73 26.16 26.38 2496831
2022-07-13 26.08 26.25 25.68 25.96 2687085
2022-07-14 25.42 26.06 25.07 25.83 2916488
2022-07-15 26.27 26.41 25.83 26.22 3004940
2022-07-18 26.32 26.50 25.92 26.00 2246430
2022-07-19 26.27 26.51 26.08 26.45 2064557
2022-07-20 26.40 26.78 26.25 26.32 2152109
2022-07-21 26.05 26.68 25.95 26.66 2914380
2022-07-22 26.91 27.13 26.63 26.80 3526871
2022-07-25 26.85 26.95 26.66 26.74 3591428
2022-07-26 26.75 26.90 26.49 26.75 3844511
2022-07-27 26.79 27.07 26.64 26.90 3940579
2022-07-28 27.00 27.62 26.94 27.49 6848722
2022-07-29 27.46 27.79 27.33 27.63 6938554
2022-08-01 27.49 27.74 27.33 27.55 4070318
2022-08-02 27.46 27.94 27.22 27.30 5307581
2022-08-03 27.44 27.73 26.89 26.94 6392552
2022-08-04 26.94 27.33 26.80 26.58 4989343
2022-08-05 26.53 26.65 26.09 26.51 3541964
2022-08-08 26.84 27.36 26.73 27.22 5517727
2022-08-09 27.24 27.68 27.01 27.58 6469280
2022-08-10 27.98 28.24 27.70 28.18 5288400
2022-08-11 28.30 28.41 27.65 27.79 3278521
2022-08-12 28.07 28.38 27.93 28.37 2996052
2022-08-15 28.42 28.43 28.13 28.22 2507141
2022-08-16 28.10 28.43 28.04 28.25 3290913
2022-08-17 28.00 28.33 27.89 28.13 3747522
2022-08-18 28.12 28.37 27.83 28.11 3010051
2022-08-19 28.04 28.13 27.70 27.82 3250944
2022-08-22 27.62 27.87 27.50 27.81 3742673
2022-08-23 27.80 27.96 26.76 26.93 3881712
2022-08-24 26.83 27.35 26.83 27.09 2329051
2022-08-25 27.27 27.43 27.10 27.41 1838583
2022-08-26 27.51 27.52 26.80 26.83 2253707
2022-08-29 26.72 26.95 26.51 26.72 1995436
2022-08-30 26.84 26.93 26.24 26.29 1819205
2022-08-31 26.58 26.72 26.11 26.25 5798582
2022-09-01 26.18 26.30 25.82 26.29 4437764
2022-09-02 26.56 26.62 25.80 25.86 3611779
2022-09-06 26.03 26.21 25.87 26.17 2437278
2022-09-07 26.24 26.81 26.17 26.79 1793674
2022-09-08 26.56 26.97 26.45 26.66 2286468
2022-09-09 26.76 27.39 26.48 27.36 3289938
2022-09-12 27.51 27.64 27.36 27.54 1971731
2022-09-13 27.07 27.26 26.68 26.79 3411445
2022-09-14 26.64 26.72 26.15 26.42 3462309
2022-09-15 26.47 26.50 25.68 25.70 2891734
2022-09-16 25.63 25.79 25.34 25.72 9023751
2022-09-19 25.49 25.57 24.97 25.41 2929098
2022-09-20 25.08 25.17 24.49 24.66 4759473
2022-09-21 24.86 25.17 24.43 24.44 2770963
2022-09-22 24.37 24.71 24.04 24.55 3662334
2022-09-23 24.29 24.61 23.93 24.28 3633013
2022-09-26 24.14 24.14 23.11 23.44 4165240
2022-09-27 23.61 23.70 22.66 22.80 3923122
2022-09-28 23.16 23.77 22.93 23.34 8008538
2022-09-29 23.10 23.14 22.45 22.58 6830867
2022-09-30 22.92 23.10 22.58 22.92 8191613
2022-10-03 23.18 23.87 22.85 23.76 6962783
2022-10-04 23.89 24.50 23.68 23.88 6705465
2022-10-05 23.47 23.53 22.89 23.29 4092441
2022-10-06 23.21 23.34 22.56 22.59 3995446
2022-10-07 22.20 22.43 21.79 21.90 4978359
2022-10-10 21.99 22.15 21.61 21.61 4067267
2022-10-11 21.67 22.30 21.41 22.20 6226922
2022-10-12 22.21 22.28 21.83 22.16 3077048
2022-10-13 21.66 22.86 21.50 22.73 4741439
2022-10-14 23.12 23.26 22.22 22.27 4480830
2022-10-17 22.70 23.04 22.61 22.85 3401235
2022-10-18 23.18 23.44 23.01 23.16 4344259
2022-10-19 22.86 23.14 22.53 22.56 3680707
2022-10-20 22.62 22.86 22.32 22.45 3920279
2022-10-21 22.50 22.56 22.05 22.44 5016331
2022-10-24 22.73 22.84 22.03 22.23 4874792
2022-10-25 22.38 23.10 22.30 23.04 7387002
2022-10-26 23.09 23.36 22.78 23.00 6027732
2022-10-27 23.25 23.51 22.93 23.07 3734539
2022-10-28 22.99 23.81 22.89 23.77 3244173
2022-10-31 23.67 23.92 23.57 23.73 4811988
2022-11-01 23.83 23.84 23.51 23.80 4459270
2022-11-02 24.76 25.00 23.58 23.65 6143105
2022-11-03 23.42 24.18 23.12 23.69 5780901
2022-11-04 23.95 24.48 23.61 24.01 5464079
2022-11-07 24.12 24.35 23.94 24.20 4649008
2022-11-08 24.32 24.63 24.01 24.17 3261378
2022-11-09 24.02 24.39 23.85 23.90 2270260
2022-11-10 24.67 25.38 24.49 25.35 5445045
2022-11-11 25.50 25.64 25.16 25.42 4526196
2022-11-14 25.30 25.42 24.75 24.76 4410822
2022-11-15 25.22 25.35 24.93 25.20 3845392
2022-11-16 25.06 25.18 24.49 24.57 3599490
2022-11-17 24.23 24.43 23.97 24.40 2935428
2022-11-18 24.78 24.85 24.18 24.65 8614513
2022-11-21 24.83 25.22 24.70 25.19 3405375
2022-11-22 25.24 25.44 25.13 25.40 2850151
2022-11-23 25.34 25.53 25.09 25.26 2124368
2022-11-25 25.29 25.50 25.26 25.46 1308942
2022-11-28 25.34 25.59 24.78 24.82 2848541
2022-11-29 24.83 25.71 24.74 25.64 2855054
2022-11-30 25.54 26.26 25.39 26.26 8213138
2022-12-01 26.51 26.70 26.01 26.15 3152405
2022-12-02 25.98 26.30 25.82 26.18 3059381
2022-12-05 26.01 26.26 25.81 26.03 4339856
2022-12-06 26.12 26.25 25.68 25.81 5250330
2022-12-07 25.61 25.77 25.31 25.35 3664741
2022-12-08 25.40 25.79 25.35 25.52 3652743
2022-12-09 25.49 25.67 25.32 25.35 2787038
2022-12-12 25.41 25.52 25.08 25.30 4518661
2022-12-13 26.10 26.15 25.09 25.63 5264217
2022-12-14 25.37 25.85 25.22 25.49 3419904
2022-12-15 25.28 25.65 25.19 25.50 3932571
2022-12-16 25.10 25.35 24.74 25.15 8589904
2022-12-19 25.17 25.29 24.72 24.90 3937756
2022-12-20 24.79 24.95 24.59 24.74 2369353
2022-12-21 24.91 25.38 24.91 25.03 3774588
2022-12-22 24.89 25.08 24.40 24.93 2663115
2022-12-23 24.85 25.21 24.73 25.17 2015745
2022-12-27 25.16 25.39 24.99 25.31 2541286
2022-12-28 25.41 25.49 24.66 24.71 3923004
2022-12-29 24.87 25.24 24.78 25.20 2822527
2022-12-30 25.08 25.19 24.78 25.07 2657252
2023-01-03 25.80 25.87 25.18 25.44 4516436
2023-01-04 25.63 26.48 25.59 26.39 4677811
2023-01-05 26.04 26.19 25.62 25.96 2825322
2023-01-06 26.15 26.90 26.14 26.74 3654259
2023-01-09 26.64 26.74 26.27 26.27 3552727
2023-01-10 26.12 26.24 25.91 26.15 2429548
2023-01-11 26.33 27.12 26.33 27.08 3386697
2023-01-12 27.19 27.38 26.87 27.32 2408843
2023-01-13 27.04 27.33 26.99 27.05 2387665
2023-01-17 27.17 27.23 26.94 27.02 3375528
2023-01-18 27.12 27.28 26.71 26.74 3433990
2023-01-19 26.62 26.86 26.53 26.61 2421856
2023-01-20 26.60 26.86 26.44 26.85 3583601
2023-01-23 26.85 27.42 26.73 27.31 1925151
2023-01-24 27.41 27.44 27.04 27.20 2107693
2023-01-25 27.13 27.17 26.80 27.08 2015544
2023-01-26 27.21 27.31 26.71 27.29 3157799
2023-01-27 27.26 27.66 27.25 27.53 3452305
2023-01-30 27.33 27.58 27.13 27.14 2351513
2023-01-31 27.09 27.48 27.05 27.48 5344427
2023-02-01 27.42 27.55 26.97 27.42 4025061
2023-02-02 27.60 28.43 27.60 28.24 4111775
2023-02-03 27.79 27.99 27.24 27.63 3648780
2023-02-06 27.27 27.47 27.06 27.42 3908350
2023-02-07 27.21 27.46 26.88 26.93 5291873
2023-02-08 26.75 27.04 26.34 26.72 6739485
2023-02-09 26.90 27.00 26.22 26.31 3456691
2023-02-10 26.20 26.70 26.14 26.66 3216102
2023-02-13 26.72 26.80 26.46 26.49 4258825
2023-02-14 26.42 26.52 25.92 25.94 5032803
2023-02-15 25.78 26.13 25.75 26.05 4924040
2023-02-16 25.69 26.24 25.19 25.96 5302940
2023-02-17 25.98 26.23 25.62 26.13 3253562
2023-02-21 25.96 25.98 25.51 25.60 3447954
2023-02-22 25.73 25.78 24.98 25.09 3655584
2023-02-23 25.20 25.33 24.78 25.05 3342253
2023-02-24 24.63 24.81 24.45 24.55 2932702
2023-02-27 24.92 24.97 24.14 24.33 5522688
2023-02-28 24.35 24.51 24.03 24.06 8376038
2023-03-01 24.05 24.05 23.38 23.64 5966573
2023-03-02 23.44 23.91 23.44 23.80 4575324
2023-03-03 24.20 24.40 24.07 24.28 4375556
2023-03-06 24.35 24.46 24.14 24.19 2166707
2023-03-07 24.18 24.24 23.19 23.33 4459361
2023-03-08 23.36 23.76 23.31 23.51 4368844
2023-03-09 23.52 23.56 22.89 22.95 3793613
2023-03-10 23.45 23.45 21.38 21.42 6702780
2023-03-13 21.23 21.70 21.09 21.47 10597704
2023-03-14 21.86 21.97 21.34 21.56 8667791
2023-03-15 21.21 21.61 21.08 21.53 6340720
2023-03-16 21.41 21.56 21.01 21.39 6432951
2023-03-17 21.47 21.50 20.61 20.74 12679321
2023-03-20 20.88 21.08 20.71 21.00 7391454
2023-03-21 21.20 21.20 20.75 20.90 4847279
2023-03-22 20.75 20.86 20.21 20.23 5927032
2023-03-23 20.29 20.64 20.21 20.30 5702131
2023-03-24 20.27 20.92 20.27 20.91 5073246
2023-03-27 21.00 21.09 20.67 20.81 4683629
2023-03-28 20.61 20.92 20.59 20.88 3080385
2023-03-29 21.09 21.43 21.09 21.36 3599825
2023-03-30 21.58 21.86 21.56 21.69 4560575
2023-03-31 21.61 21.98 21.42 21.97 7373042
2023-04-03 21.98 22.20 21.59 21.72 6696578
2023-04-04 21.80 21.85 21.42 21.68 4439022
2023-04-05 21.56 21.86 21.36 21.48 3977386
2023-04-06 21.23 21.55 21.12 21.44 5381346
2023-04-10 21.33 21.68 21.24 21.68 4354749
2023-04-11 21.78 22.12 21.64 21.99 3657610
2023-04-12 22.18 22.19 21.49 21.53 3923644
2023-04-13 21.48 21.54 21.14 21.46 3717095
2023-04-14 21.55 21.59 20.90 21.01 3248275
2023-04-17 21.07 21.51 21.03 21.50 4283717
2023-04-18 21.40 21.42 21.10 21.21 2879075
2023-04-19 21.05 21.40 20.96 21.37 3298879
2023-04-20 21.31 21.33 20.97 21.06 3885535
2023-04-21 21.15 21.24 20.84 21.13 2679595
2023-04-24 21.25 21.28 21.06 21.20 3082822
2023-04-25 21.10 21.23 21.02 21.11 3385529
2023-04-26 21.02 21.21 20.75 20.77 3198136
2023-04-27 20.78 21.24 20.74 21.21 5964930
2023-04-28 21.63 22.01 21.30 21.97 3384637
2023-05-01 21.94 22.08 21.61 21.64 4970991
2023-05-02 21.60 21.64 21.03 21.18 5265736
2023-05-03 21.45 21.65 21.07 21.28 6226299
2023-05-04 21.20 21.50 20.94 21.08 4204177
2023-05-05 21.24 21.53 21.19 21.48 4279256
2023-05-08 21.22 21.40 21.12 21.22 2418791
2023-05-09 21.03 21.20 20.74 21.06 2997943
2023-05-10 21.26 21.31 20.90 21.08 3870978
2023-05-11 20.87 21.10 20.77 21.08 3144027
2023-05-12 21.19 21.24 20.82 20.97 2465871
2023-05-15 21.07 21.26 20.91 20.94 3750828
2023-05-16 20.93 20.98 20.28 20.28 4507233
2023-05-17 20.32 20.45 20.17 20.41 3418474
2023-05-18 20.26 20.43 20.08 20.20 3396954
2023-05-19 20.37 20.42 19.76 19.90 3742306
2023-05-22 19.94 20.18 19.68 20.10 4294702
2023-05-23 20.06 20.60 20.04 20.15 4554292
2023-05-24 20.11 20.21 19.61 19.64 4145889
2023-05-25 19.58 19.63 19.18 19.28 5696953
2023-05-26 19.36 19.57 19.09 19.47 3991365
2023-05-30 19.57 19.99 19.55 19.92 6295524
2023-05-31 19.96 20.10 19.87 19.96 15149714
2023-06-01 19.93 20.21 19.62 20.14 3862062
2023-06-02 20.41 20.84 20.30 20.72 4273017
2023-06-05 20.72 20.90 20.51 20.57 3447775
2023-06-06 20.66 21.25 20.56 21.18 3476618
2023-06-07 21.33 21.49 21.09 21.34 3988280
2023-06-08 21.16 21.18 20.71 20.93 3918273
2023-06-09 20.89 20.93 20.60 20.69 5535058
2023-06-12 20.72 20.85 20.49 20.75 5623727
2023-06-13 20.75 20.98 20.66 20.80 5410500
2023-06-14 20.98 21.06 20.55 20.70 5280424
2023-06-15 20.70 20.77 20.47 20.76 5339825
2023-06-16 20.85 20.98 20.51 20.67 7156195
2023-06-20 20.48 20.54 20.09 20.18 4276379
2023-06-21 20.01 20.18 19.75 19.87 4974849
2023-06-22 19.89 19.95 19.22 19.54 6058225
2023-06-23 19.42 19.57 19.22 19.27 8421140
2023-06-26 19.22 19.90 19.22 19.87 5970650
2023-06-27 19.96 20.19 19.66 20.15 5801585
2023-06-28 20.09 20.09 19.70 19.82 5795679
2023-06-29 19.73 20.09 19.63 19.98 5346872
2023-06-30 20.16 20.22 19.82 20.10 6152157
2023-07-03 20.17 20.59 20.12 20.58 2830621
2023-07-05 20.54 20.91 20.34 20.77 4713471
2023-07-06 20.51 20.84 20.09 20.72 4686336
2023-07-07 20.59 20.83 20.53 20.55 3158079
2023-07-10 20.42 20.67 20.28 20.59 3134780
2023-07-11 20.66 21.11 20.64 21.10 3690129
2023-07-12 21.31 21.58 20.96 20.97 5325479
2023-07-13 20.96 21.39 20.87 21.38 3914608
2023-07-14 21.28 21.50 21.14 21.40 5228064
2023-07-17 21.28 21.39 21.01 21.17 4771977
2023-07-18 21.26 21.28 20.68 20.90 3277902
2023-07-19 21.12 21.47 21.03 21.42 3283855
2023-07-20 21.47 21.68 21.06 21.65 3327523
2023-07-21 21.67 21.88 21.53 21.75 3120731
2023-07-24 21.77 22.19 21.71 22.12 4165474
2023-07-25 22.11 22.21 22.00 22.01 4018115
2023-07-26 21.96 22.31 21.94 22.21 3326764
2023-07-27 22.25 22.37 21.82 21.82 5730816
2023-07-28 22.30 22.38 21.65 21.73 5508838
2023-07-31 21.73 22.13 21.73 21.83 7388192
2023-08-01 21.77 21.99 21.58 21.69 4635114
2023-08-02 21.63 21.76 21.34 21.61 3220569
2023-08-03 21.50 21.53 21.01 21.22 3549304
2023-08-04 21.18 21.49 21.09 21.23 2528973
2023-08-07 21.22 21.53 21.22 21.49 3083318
2023-08-08 21.29 21.32 20.83 21.06 3533389
2023-08-09 21.06 21.33 20.90 21.16 2714905
2023-08-10 21.25 21.36 20.88 20.94 2682629
2023-08-11 20.82 21.06 20.80 20.90 2608673
2023-08-14 20.77 20.86 20.57 20.65 2679148
2023-08-15 20.44 20.53 20.23 20.33 2676921
2023-08-16 20.37 20.43 20.17 20.24 2904828
2023-08-17 20.29 20.51 20.18 20.28 2855033
2023-08-18 20.09 20.27 20.01 20.09 2863126
2023-08-21 20.00 20.01 19.76 19.87 3130648
2023-08-22 19.95 19.97 19.77 19.83 2464286
2023-08-23 19.94 20.27 19.82 20.25 2640390
2023-08-24 20.28 20.56 20.15 20.22 2696987
2023-08-25 20.24 20.43 20.17 20.23 1935947
2023-08-28 20.28 20.60 20.28 20.38 1951125
2023-08-29 20.44 20.54 20.30 20.47 2296315
2023-08-30 20.51 20.71 20.37 20.69 3394286
2023-08-31 20.69 20.74 20.55 20.58 5118651
2023-09-01 20.69 20.83 20.52 20.65 2393104
2023-09-05 20.66 20.85 20.39 20.40 4226847
2023-09-06 20.35 20.46 20.22 20.41 2420118
2023-09-07 20.33 20.40 20.09 20.13 2985660
2023-09-08 20.16 20.24 19.99 20.02 2472461
2023-09-11 20.06 20.13 19.75 19.76 3273983
2023-09-12 19.73 19.99 19.58 19.93 3656319
2023-09-13 20.05 20.07 19.85 19.86 3324578
2023-09-14 20.05 20.41 20.00 20.37 3183280
2023-09-15 20.29 20.46 20.19 20.39 8881916
2023-09-18 20.32 20.38 19.86 19.88 3161542
2023-09-19 19.86 20.06 19.82 19.94 2833582
2023-09-20 20.13 20.21 19.87 19.90 3146786
2023-09-21 19.76 19.78 19.05 19.06 5395934
2023-09-22 19.04 19.22 18.82 18.83 4676744
2023-09-25 18.74 18.82 18.61 18.72 4931332
2023-09-26 18.51 18.68 18.30 18.41 4901636
2023-09-27 18.44 18.57 18.04 18.05 5964638
2023-09-28 18.16 18.25 18.01 18.06 5228778
2023-09-29 18.34 18.66 18.24 18.36 4980807
2023-10-02 18.26 18.40 17.72 17.81 4123329
2023-10-03 17.68 17.76 17.23 17.32 5546641
2023-10-04 17.40 17.49 17.13 17.49 3971589
2023-10-05 17.43 17.48 17.20 17.39 3184172
2023-10-06 17.16 17.39 16.89 17.27 4497654
2023-10-09 17.15 17.60 17.15 17.54 4071916
2023-10-10 17.64 18.03 17.49 17.92 5727610
2023-10-11 17.97 18.16 17.87 18.14 3471488
2023-10-12 17.97 17.97 17.46 17.54 4692945
2023-10-13 17.62 17.67 17.29 17.39 3875220
2023-10-16 17.50 17.59 17.21 17.52 5006759
2023-10-17 17.37 17.78 17.30 17.41 4776239
2023-10-18 17.27 17.31 16.98 17.01 3956803
2023-10-19 16.94 17.14 16.62 16.68 5628807
2023-10-20 16.82 16.92 16.62 16.62 4059871
2023-10-23 16.45 16.68 16.35 16.50 5898282
2023-10-24 16.54 16.99 16.45 16.96 6422723
2023-10-25 16.80 16.85 16.38 16.40 4844525
2023-10-26 16.53 16.92 16.52 16.74 4677811
2023-10-27 16.85 16.85 16.34 16.42 3631938
2023-10-30 16.61 16.74 15.51 15.98 15403385
2023-10-31 16.16 16.20 15.24 15.55 12191757
2023-11-01 15.67 15.67 15.30 15.58 9205001
2023-11-02 15.93 16.88 15.93 16.83 9267031
2023-11-03 17.22 17.40 17.00 16.91 6228094
2023-11-06 16.86 17.06 16.68 16.77 6372345
2023-11-07 16.65 16.67 16.29 16.37 5122177
2023-11-08 16.41 16.54 16.34 16.49 3126623
2023-11-09 16.56 16.56 15.67 15.73 6424278
2023-11-10 15.90 16.01 15.59 15.94 5939909
2023-11-13 15.73 15.81 15.44 15.57 6576770
2023-11-14 16.23 17.18 16.09 16.94 6762710
2023-11-15 16.85 17.32 16.85 16.95 6750115
2023-11-16 17.00 17.09 16.55 16.55 5266424
2023-11-17 16.77 16.80 16.37 16.47 7548804
2023-11-20 16.50 16.64 16.24 16.64 5582690
2023-11-21 16.40 16.53 16.20 16.37 4508609
2023-11-22 16.60 16.67 16.43 16.63 5073311
2023-11-24 16.53 16.73 16.43 16.65 1898850
2023-11-27 16.58 16.77 16.45 16.76 4044065
2023-11-28 16.65 17.06 16.48 17.02 3704766
2023-11-29 17.23 17.61 17.09 17.14 5388453
2023-11-30 17.26 17.45 17.03 17.32 9913033
2023-12-01 17.28 18.22 17.22 18.20 6042941
2023-12-04 18.11 18.50 18.09 18.47 6098327
2023-12-05 18.36 18.47 18.22 18.36 6885531
2023-12-06 18.47 18.76 18.33 18.40 4313730
2023-12-07 18.36 18.80 18.23 18.77 6349020
2023-12-08 18.65 18.83 18.55 18.75 6310199
2023-12-11 18.65 18.89 18.57 18.77 6272478
2023-12-12 18.87 18.87 18.28 18.34 4603748
2023-12-13 18.26 19.29 18.11 19.19 6712254
2023-12-14 19.75 20.38 19.51 20.12 6923937
2023-12-15 20.01 20.14 19.33 19.55 10704649
2023-12-18 19.66 19.69 19.36 19.49 5961155
2023-12-19 19.61 19.87 19.45 19.82 4551629
2023-12-20 19.71 20.05 19.45 19.46 4356245
2023-12-21 19.65 19.65 19.09 19.40 5468371
2023-12-22 19.43 19.78 19.32 19.70 5747875
2023-12-26 19.74 20.07 19.67 19.96 3155397
2023-12-27 20.05 20.13 19.86 20.02 3327373
2023-12-28 19.90 20.18 19.90 20.18 2582244
2023-12-29 20.01 20.18 19.79 19.80 3244366
2024-01-02 19.79 20.22 19.55 20.03 3662681
2024-01-03 19.74 19.85 19.37 19.58 3070094
2024-01-04 19.58 19.82 19.45 19.66 3727926
2024-01-05 19.46 19.95 19.29 19.63 5470370
2024-01-08 19.53 20.12 19.45 19.98 4316685
2024-01-09 19.75 19.90 19.56 19.90 4192839
2024-01-10 19.95 20.14 19.78 19.97 5151336
2024-01-11 19.96 20.30 19.81 20.29 8259576
2024-01-12 20.61 20.87 20.52 20.84 6812978
2024-01-16 20.73 20.84 20.41 20.73 7463805
2024-01-17 20.28 20.65 19.73 20.04 4727651
2024-01-18 20.12 20.13 19.42 19.60 5195832
2024-01-19 19.71 19.89 19.33 19.75 4598213
2024-01-22 19.82 20.03 19.59 19.71 4953119
2024-01-23 19.84 19.91 19.26 19.37 4420756
2024-01-24 19.76 19.76 19.10 19.13 4534806
2024-01-25 19.47 19.54 19.14 19.36 5071570
2024-01-26 19.46 19.59 19.26 19.42 3230777
2024-01-29 19.37 19.39 18.97 19.22 5757433
2024-01-30 19.01 19.09 18.61 18.62 7506908
2024-01-31 18.75 18.89 18.30 18.50 12125684
2024-02-01 18.43 18.83 18.19 18.82 5702706
2024-02-02 18.45 18.49 18.04 18.31 6221482
2024-02-05 17.99 18.01 17.75 17.81 5515329
2024-02-06 17.82 18.18 17.69 18.08 5345094
2024-02-07 18.05 18.16 17.83 17.87 4954735
2024-02-08 17.83 18.12 17.78 17.99 6994081
2024-02-09 17.64 17.82 17.06 17.34 13320438
2024-02-12 17.45 17.74 17.37 17.24 6338973
2024-02-13 16.73 16.84 16.38 16.78 8617194
2024-02-14 16.91 17.04 16.60 16.86 8953035
2024-02-15 17.05 17.46 16.97 17.46 4813325
2024-02-16 17.12 17.24 16.97 17.16 5215208
2024-02-20 17.00 17.19 16.78 16.92 7113171
2024-02-21 16.95 17.11 16.78 16.82 10124568
2024-02-22 16.76 16.92 16.62 16.79 7721838
2024-02-23 16.81 16.83 16.59 16.63 5331798
2024-02-26 16.58 16.69 16.11 16.18 6725783
2024-02-27 16.34 16.43 16.10 16.24 8349721
2024-02-28 16.09 16.81 16.02 16.55 10612376
2024-02-29 16.70 16.98 16.54 16.75 66006450
2024-03-01 16.74 17.14 16.49 17.10 9979122
2024-03-04 16.89 17.00 16.60 16.85 12337088
2024-03-05 16.76 17.15 16.70 17.04 13550101
2024-03-06 17.18 17.80 17.13 17.57 10036512
2024-03-07 17.68 17.80 17.48 17.54 8759062
2024-03-08 17.75 17.99 17.61 17.74 6320180
2024-03-11 17.74 17.90 17.43 17.61 5687036
2024-03-12 17.60 17.73 17.37 17.39 5918528
2024-03-13 17.33 17.51 17.17 17.24 5827457
2024-03-14 17.11 17.23 16.76 16.91 11201570
2024-03-15 16.68 17.36 16.66 17.24 17060037
2024-03-18 17.18 17.39 17.05 17.32 5804074
2024-03-19 17.29 17.53 17.21 17.50 5575621
2024-03-20 17.33 17.66 17.29 17.58 5071908
2024-03-21 17.68 17.93 17.61 17.82 5741860
2024-03-22 17.85 17.90 17.53 17.54 5452155
2024-03-25 17.61 17.76 17.45 17.54 4257916
2024-03-26 17.68 17.73 17.51 17.56 6180095
2024-03-27 17.74 18.33 17.70 18.31 5300215
2024-03-28 18.35 18.80 18.35 18.75 5614518
2024-04-01 19.28 19.28 18.49 18.54 5793331
2024-04-02 18.45 18.55 18.12 18.25 5132314
2024-04-03 18.19 18.51 18.10 18.38 5352049
2024-04-04 18.62 18.82 18.20 18.33 6469968
2024-04-05 18.19 18.63 18.17 18.63 8805348
2024-04-08 18.70 19.04 18.51 18.98 5796912
2024-04-09 19.05 19.39 19.02 19.34 5368697
2024-04-10 18.68 18.86 18.44 18.68 5602148
2024-04-11 18.89 18.96 18.29 18.68 5403024
2024-04-12 18.66 18.70 18.47 18.52 5878646
2024-04-15 18.66 18.71 18.10 18.29 5117910
2024-04-16 18.18 18.28 17.80 17.82 6298332
2024-04-17 17.91 18.33 17.84 18.07 4067211
2024-04-18 18.17 18.28 17.91 18.01 3642307
2024-04-19 18.03 18.26 17.92 17.98 5388321
2024-04-22 18.04 18.25 17.93 18.23 5010026
2024-04-23 18.24 18.60 18.19 18.45 6206561
2024-04-24 18.27 18.74 18.09 18.63 5997036
2024-04-25 18.47 18.61 18.13 18.34 6977893
2024-04-26 18.47 19.05 18.34 18.80 7081720
2024-04-29 18.96 19.27 18.90 18.94 6559097
2024-04-30 18.75 19.10 18.60 18.61 7081650
2024-05-01 18.57 19.22 18.57 18.88 5561640
2024-05-02 19.16 19.24 18.81 18.87 7001070
2024-05-03 19.26 19.38 18.87 18.97 4096677
2024-05-06 19.13 19.20 18.86 18.97 3765279
2024-05-07 19.17 19.36 19.05 19.20 6461937
2024-05-08 19.16 19.23 19.07 19.15 3329088
2024-05-09 19.22 19.50 19.13 19.45 3912787
2024-05-10 19.54 19.62 19.42 19.55 4307565
2024-05-13 19.72 19.80 19.51 19.57 5129419
2024-05-14 19.77 19.95 19.70 19.82 3672051
2024-05-15 20.12 20.30 20.00 20.25 5811719
2024-05-16 20.25 20.29 19.94 19.97 5236491
2024-05-17 20.06 20.06 19.84 19.89 3235102
2024-05-20 19.87 20.05 19.78 19.79 3112305
2024-05-21 19.76 19.84 19.68 19.75 2735388
2024-05-22 19.64 19.69 19.43 19.52 2997351
2024-05-23 19.43 19.59 19.01 19.04 4140537
2024-05-24 19.13 19.25 19.05 19.10 2717923
2024-05-28 19.23 19.38 18.91 18.91 3151507
2024-05-29 18.70 19.05 18.67 18.96 4265219
2024-05-30 19.12 19.42 19.09 19.41 4957080
2024-05-31 19.59 19.96 19.41 19.90 8939996
2024-06-03 19.85 20.06 19.69 19.77 4435438
2024-06-04 19.71 20.00 19.67 19.74 4677210
2024-06-05 19.72 19.75 19.47 19.57 2882500
2024-06-06 19.44 19.63 19.37 19.53 2296840
2024-06-07 19.17 19.33 19.05 19.29 2958068
2024-06-10 19.19 19.47 18.94 19.23 3379382
2024-06-11 19.10 19.30 19.05 19.19 5036750
2024-06-12 19.71 19.85 19.36 19.40 3502659
2024-06-13 19.45 19.67 19.34 19.57 2579765
2024-06-14 19.47 19.68 19.35 19.65 2570769
2024-06-17 19.50 19.69 19.33 19.36 3704597
2024-06-18 19.42 19.54 19.31 19.48 3222033
2024-06-20 19.43 19.49 19.18 19.38 3850679
2024-06-21 19.49 19.50 19.04 19.24 11550116
2024-06-24 19.24 19.80 19.17 19.65 4187864
2024-06-25 19.56 19.56 19.08 19.19 4337712
2024-06-26 19.01 19.47 18.91 19.37 8119945
2024-06-27 19.41 19.41 18.91 19.24 5011909
2024-06-28 19.40 19.63 19.29 19.60 6490201
2024-07-01 19.60 19.68 19.23 19.47 3255371
2024-07-02 19.48 19.64 19.35 19.53 3373786
2024-07-03 19.63 19.67 19.41 19.48 2592382
2024-07-05 19.52 19.81 19.41 19.73 2520770
2024-07-08 19.80 19.88 19.57 19.63 4478859
2024-07-09 19.51 19.80 19.51 19.64 2843173
2024-07-10 19.82 19.82 19.66 19.82 3411282
2024-07-11 20.18 20.53 20.10 20.34 7501569
2024-07-12 20.52 20.65 20.34 20.54 3850032
2024-07-15 20.60 20.70 20.49 20.66 3915594
2024-07-16 20.75 21.08 20.62 21.08 4990955
2024-07-17 21.07 21.35 21.06 21.14 3341167
2024-07-18 21.05 21.42 20.88 20.93 2487370
2024-07-19 20.99 20.99 20.77 20.90 3158856
2024-07-22 20.83 21.05 20.73 21.01 3595636
2024-07-23 20.94 21.17 20.90 21.02 5270428
2024-07-24 21.05 21.31 20.74 20.76 5141822
2024-07-25 20.89 21.19 20.75 20.76 5278663
2024-07-26 21.90 22.02 20.94 21.90 8948525
2024-07-29 21.88 22.00 21.65 21.85 5210618
2024-07-30 21.87 21.99 21.62 21.84 7926655
2024-07-31 21.79 22.19 21.75 21.82 7122030
2024-08-01 22.04 22.12 21.51 21.73 4469656
2024-08-02 21.62 21.96 21.34 21.24 5654679
2024-08-05 20.69 21.15 20.45 20.74 6766982
2024-08-06 20.72 21.57 20.65 21.38 5274972
2024-08-07 21.51 21.76 21.20 21.23 3757422
2024-08-08 21.19 21.48 21.19 21.41 3178822
2024-08-09 21.49 21.69 21.32 21.63 2728181
2024-08-12 21.55 21.62 21.32 21.52 3423282
2024-08-13 21.78 22.03 21.67 21.94 3926503
2024-08-14 21.97 22.00 21.75 21.79 2667207
2024-08-15 21.81 21.86 21.54 21.58 4583912
2024-08-16 21.56 21.63 21.37 21.48 2828364
2024-08-19 21.51 21.72 21.49 21.70 3134080
2024-08-20 21.67 21.85 21.56 21.80 2902571
2024-08-21 21.85 21.94 21.65 21.89 2114697
2024-08-22 21.95 22.20 21.85 22.12 4184784
2024-08-23 22.20 22.57 22.13 22.46 2747943
2024-08-26 22.55 22.67 22.43 22.49 2919055
2024-08-27 22.30 22.45 22.17 22.28 4858131
2024-08-28 22.20 22.26 21.92 22.04 4730970
2024-08-29 22.04 22.16 21.66 22.13 7088183
2024-08-30 22.23 22.50 22.10 22.28 10247273
2024-09-03 22.11 22.32 22.07 22.20 7452833
2024-09-04 22.25 22.41 22.11 22.18 5290718
2024-09-05 22.36 22.56 22.05 22.09 4152936
2024-09-06 22.10 22.14 21.73 21.99 4573961
2024-09-09 21.98 22.24 21.98 22.13 5985737
2024-09-10 22.22 22.29 22.06 22.22 4942061
2024-09-11 22.02 22.24 21.79 22.15 4647020
2024-09-12 22.13 22.45 22.09 22.41 3601769
2024-09-13 22.53 22.61 22.37 22.58 8214886
2024-09-16 22.75 22.79 22.38 22.41 4436584
2024-09-17 22.38 22.44 21.91 21.94 8241960
2024-09-18 21.94 22.50 21.90 22.12 4508790
2024-09-19 22.34 22.42 21.89 21.90 5442477
2024-09-20 21.76 22.01 21.70 22.01 11123814
2024-09-23 22.14 22.59 22.02 22.57 4437908
2024-09-24 22.46 22.97 22.39 22.77 3665556
2024-09-25 22.85 23.14 22.74 22.80 6715200
2024-09-26 22.92 22.99 22.38 22.50 3513719
2024-09-27 22.68 22.76 22.54 22.60 5217687
2024-09-30 22.50 22.89 22.41 22.87 6697832
2024-10-01 22.97 22.97 22.45 22.67 4316721
2024-10-02 22.46 22.51 22.16 22.34 3047243
2024-10-03 22.33 22.34 22.07 22.22 4839200
2024-10-04 22.10 22.23 21.99 22.12 3345641
2024-10-07 22.00 22.09 21.87 22.01 2557736
2024-10-08 22.09 22.13 21.68 21.82 2557286
2024-10-09 21.81 21.95 21.65 21.78 2786046
2024-10-10 21.66 21.81 21.37 21.50 4656568
2024-10-11 21.61 21.74 21.53 21.67 3460504
2024-10-14 21.64 21.96 21.57 21.88 2982570
2024-10-15 22.00 22.55 21.98 22.32 3609647
2024-10-16 22.38 22.70 22.33 22.69 4387570
2024-10-17 22.56 22.64 22.29 22.31 3237693
2024-10-18 22.40 22.65 22.18 22.64 3709260
2024-10-21 22.75 22.85 22.16 22.18 4222109
2024-10-22 22.15 22.56 22.00 22.43 4198842
2024-10-23 22.42 23.15 22.39 23.12 7193658
2024-10-24 23.05 23.26 22.88 23.00 8096674
2024-10-25 22.66 23.12 22.29 22.29 8802307
2024-10-28 22.52 22.76 22.19 22.59 9525914
2024-10-29 22.41 22.59 22.27 22.52 7367668
2024-10-30 22.59 22.92 22.52 22.72 6978020
2024-10-31 22.60 22.88 22.44 22.45 8922052
2024-11-01 22.57 22.79 21.98 21.68 5994861
2024-11-04 21.76 22.13 21.73 21.99 4254201
2024-11-05 21.88 22.56 21.81 22.51 5013492
2024-11-06 22.66 22.72 22.03 22.33 12041699
2024-11-07 22.36 22.65 22.21 22.56 6297638
2024-11-08 22.57 23.05 22.57 22.76 3908435
2024-11-11 22.76 22.83 22.30 22.35 4101724
2024-11-12 22.27 22.38 21.75 21.79 5057778
2024-11-13 22.03 22.20 21.64 21.65 6902335
2024-11-14 21.55 21.60 21.24 21.25 6211991
2024-11-15 21.22 21.27 20.78 20.86 7300788
2024-11-18 20.75 20.88 20.63 20.87 5345708
2024-11-19 20.81 21.52 20.77 21.40 5079713
2024-11-20 21.31 21.64 21.14 21.43 4968301
2024-11-21 21.29 21.82 21.28 21.71 3879317
2024-11-22 21.87 21.95 21.59 21.62 4224123
2024-11-25 21.73 22.10 21.65 21.98 7006968
2024-11-26 21.96 22.38 21.94 22.32 3352373
2024-11-27 22.44 22.71 22.19 22.24 4668170
2024-11-29 22.25 22.30 21.97 21.99 4748598
2024-12-02 21.92 21.97 21.45 21.65 4920024
2024-12-03 21.62 21.64 21.39 21.51 3783820
2024-12-04 21.51 21.54 21.23 21.30 3640196
2024-12-05 21.07 21.55 21.01 21.49 3340247
2024-12-06 21.52 21.70 21.24 21.38 3822934
2024-12-09 21.29 21.80 21.25 21.70 5050077
2024-12-10 21.60 21.83 21.28 21.44 3502987
2024-12-11 21.48 21.63 21.15 21.27 3642976
2024-12-12 21.21 21.44 20.92 20.93 4047774
2024-12-13 20.85 20.93 20.63 20.76 7231713
2024-12-16 20.71 20.93 20.63 20.71 3887682
2024-12-17 20.60 21.12 20.50 20.87 3128769
2024-12-18 20.73 20.94 19.97 19.98 4300594
2024-12-19 19.96 20.28 19.76 19.76 6564059
2024-12-20 19.99 20.29 19.76 20.12 12559233
2024-12-23 20.02 20.21 19.91 20.18 3875332
2024-12-24 20.15 20.41 20.12 20.39 1415654
2024-12-26 20.30 20.39 20.21 20.26 1936150

Explore More About DOC

Coins representing dividend payouts and trends

DOC Dividend History

Discover Healthpeak Properties Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

DOC Stock Split History

Discover Healthpeak Properties Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

DOC Historical Prices

Explore Healthpeak Properties Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.