Healthpeak Properties, Inc. (DOC) stock
DOCNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 8/3010% above fair value
$19.03+0.09 (+0.48%)
Close on Oct 30, 2026Market cap $13.12BP/E 54.4Yield 6.41%
Price history
Healthpeak Properties share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.03
+0.48% on the day
52-week range
$15.70 – $22.95
-17.1% from the high
Change over 52 weeks
+8.3%
From $17.57 on Oct 30, 2025
Average volume
5.69M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.04 | $19.17 | $18.88 | $19.03 | +0.48% | 6,464,916 |
| Oct 29, 2026 | $18.74 | $19.01 | $18.72 | $18.94 | +2.10% | 4,974,237 |
| Oct 28, 2026 | $18.86 | $18.88 | $18.34 | $18.55 | -2.47% | 4,517,130 |
| Oct 27, 2026 | $19.26 | $19.31 | $18.85 | $19.02 | -1.76% | 5,132,335 |
| Oct 26, 2026 | $19.26 | $19.60 | $19.17 | $19.36 | +0.57% | 5,193,157 |
| Oct 23, 2026 | $19.45 | $19.54 | $19.12 | $19.25 | -0.47% | 6,178,080 |
| Oct 22, 2026 | $18.56 | $19.36 | $18.47 | $19.34 | +4.65% | 7,371,192 |
| Oct 21, 2026 | $18.89 | $18.90 | $18.46 | $18.48 | -1.49% | 6,070,695 |
| Oct 20, 2026 | $18.52 | $18.89 | $18.46 | $18.76 | +1.96% | 5,108,865 |
| Oct 19, 2026 | $18.74 | $18.84 | $18.35 | $18.40 | -3.06% | 5,651,809 |
| Oct 16, 2026 | $19.07 | $19.17 | $18.80 | $18.98 | +0.11% | 5,638,315 |
| Oct 15, 2026 | $19.10 | $19.11 | $18.78 | $18.96 | +1.17% | 5,676,037 |
| Oct 14, 2026 | $18.96 | $19.04 | $18.60 | $18.74 | -1.26% | 4,916,454 |
| Oct 13, 2026 | $19.12 | $19.13 | $18.77 | $18.98 | +0.16% | 6,301,956 |
| Oct 12, 2026 | $18.76 | $18.96 | $18.57 | $18.95 | +0.80% | 4,186,748 |
| Oct 9, 2026 | $18.56 | $18.91 | $18.46 | $18.80 | +1.51% | 6,057,750 |
| Oct 8, 2026 | $18.65 | $18.68 | $18.35 | $18.52 | -0.75% | 11,109,030 |
| Oct 7, 2026 | $19.00 | $19.00 | $18.65 | $18.66 | -1.79% | 5,154,093 |
| Oct 6, 2026 | $18.86 | $19.18 | $18.80 | $19.00 | +0.85% | 8,305,078 |
| Oct 5, 2026 | $19.43 | $19.58 | $18.79 | $18.84 | -3.34% | 7,009,083 |
| Oct 2, 2026 | $19.57 | $19.85 | $19.44 | $19.49 | +0.26% | 4,873,674 |
| Oct 1, 2026 | $19.89 | $19.89 | $19.36 | $19.44 | -2.65% | 5,740,329 |
| Sep 30, 2026 | $20.24 | $20.25 | $19.93 | $19.97 | -0.79% | 4,699,535 |
| Sep 29, 2026 | $20.01 | $20.23 | $19.96 | $20.13 | +0.15% | 4,541,839 |
| Sep 28, 2026 | $20.32 | $20.35 | $19.94 | $20.10 | -1.03% | 5,461,187 |
| Sep 25, 2026 | $20.29 | $20.33 | $19.95 | $20.31 | +0.20% | 5,204,415 |
| Sep 24, 2026 | $20.39 | $20.53 | $20.24 | $20.27 | -1.03% | 6,965,613 |
| Sep 23, 2026 | $20.44 | $20.88 | $20.37 | $20.48 | -0.58% | 7,417,497 |
| Sep 22, 2026 | $20.81 | $20.85 | $20.53 | $20.60 | -0.58% | 6,102,815 |
| Sep 21, 2026 | $20.42 | $20.72 | $20.37 | $20.72 | +1.92% | 6,151,868 |
| Sep 18, 2026 | $20.54 | $20.58 | $20.30 | $20.33 | -0.83% | 10,231,450 |
| Sep 17, 2026 | $20.56 | $20.74 | $20.45 | $20.50 | +0.74% | 6,693,887 |
| Sep 16, 2026 | $20.19 | $20.39 | $20.10 | $20.35 | +0.94% | 4,910,263 |
| Sep 15, 2026 | $20.26 | $20.40 | $20.03 | $20.16 | -1.03% | 4,256,366 |
| Sep 14, 2026 | $20.25 | $20.49 | $20.07 | $20.37 | +0.34% | 3,588,459 |
| Sep 11, 2026 | $20.51 | $20.55 | $20.21 | $20.30 | -0.34% | 3,570,872 |
| Sep 10, 2026 | $20.47 | $20.59 | $20.29 | $20.37 | -0.10% | 3,859,312 |
| Sep 9, 2026 | $20.48 | $20.57 | $20.20 | $20.39 | -0.59% | 3,840,789 |
| Sep 8, 2026 | $20.50 | $20.71 | $20.45 | $20.51 | -0.68% | 3,581,875 |
| Sep 4, 2026 | $20.94 | $21.15 | $20.62 | $20.65 | -1.81% | 3,167,964 |
| Sep 3, 2026 | $21.21 | $21.28 | $20.82 | $21.03 | 0.00% | 4,255,499 |
| Sep 2, 2026 | $20.72 | $21.13 | $20.62 | $21.03 | +1.01% | 5,637,400 |
| Sep 1, 2026 | $20.80 | $21.03 | $20.66 | $20.82 | 0.00% | 4,503,842 |
| Aug 31, 2026 | $20.87 | $21.00 | $20.69 | $20.82 | -0.67% | 5,595,775 |
| Aug 28, 2026 | $21.34 | $21.37 | $20.94 | $20.96 | -1.23% | 3,090,358 |
| Aug 27, 2026 | $21.46 | $21.54 | $21.21 | $21.22 | -1.67% | 3,434,637 |
| Aug 26, 2026 | $21.66 | $21.80 | $21.52 | $21.58 | -0.37% | 4,301,859 |
| Aug 25, 2026 | $21.72 | $21.78 | $21.50 | $21.66 | +0.14% | 4,205,359 |
| Aug 24, 2026 | $21.54 | $21.77 | $21.41 | $21.63 | +1.07% | 4,029,584 |
| Aug 21, 2026 | $21.30 | $21.43 | $20.97 | $21.40 | +0.94% | 5,746,241 |
| Aug 20, 2026 | $20.69 | $21.32 | $20.69 | $21.20 | +2.12% | 4,808,670 |
| Aug 19, 2026 | $20.53 | $20.77 | $20.47 | $20.76 | +1.57% | 3,358,535 |
| Aug 18, 2026 | $20.40 | $20.76 | $20.40 | $20.44 | -0.68% | 4,446,201 |
| Aug 17, 2026 | $20.61 | $20.65 | $20.40 | $20.58 | -1.01% | 4,515,353 |
| Aug 14, 2026 | $20.77 | $20.89 | $20.70 | $20.79 | -0.10% | 2,952,345 |
| Aug 13, 2026 | $20.88 | $20.96 | $20.70 | $20.81 | +0.73% | 3,220,654 |
| Aug 12, 2026 | $20.70 | $20.84 | $20.55 | $20.66 | +0.73% | 4,087,409 |
| Aug 11, 2026 | $20.88 | $20.99 | $20.47 | $20.51 | -1.87% | 5,072,060 |
| Aug 10, 2026 | $21.30 | $21.30 | $20.89 | $20.90 | -2.38% | 5,563,283 |
| Aug 7, 2026 | $21.09 | $21.41 | $21.01 | $21.41 | +1.47% | 4,094,056 |
| Aug 6, 2026 | $21.98 | $22.01 | $21.06 | $21.10 | -3.17% | 8,198,386 |
| Aug 5, 2026 | $22.00 | $22.44 | $21.75 | $21.79 | +0.79% | 10,595,170 |
| Aug 4, 2026 | $21.52 | $21.85 | $21.19 | $21.62 | -0.09% | 7,445,886 |
| Aug 3, 2026 | $21.89 | $22.03 | $21.64 | $21.64 | -0.87% | 5,963,608 |
| Jul 31, 2026 | $22.07 | $22.18 | $21.68 | $21.83 | -1.04% | 7,333,406 |
| Jul 30, 2026 | $22.45 | $22.47 | $21.89 | $22.06 | -1.87% | 5,462,770 |
| Jul 29, 2026 | $22.79 | $22.91 | $22.40 | $22.48 | -1.49% | 5,539,501 |
| Jul 28, 2026 | $22.70 | $22.95 | $22.58 | $22.82 | +1.33% | 7,430,070 |
| Jul 27, 2026 | $22.22 | $22.54 | $22.17 | $22.52 | +1.12% | 5,733,786 |
| Jul 24, 2026 | $22.18 | $22.41 | $22.12 | $22.27 | +0.86% | 7,422,016 |
| Jul 23, 2026 | $22.15 | $22.31 | $21.93 | $22.08 | -0.50% | 5,956,810 |
| Jul 22, 2026 | $22.66 | $22.77 | $22.13 | $22.19 | -1.81% | 4,034,511 |
| Jul 21, 2026 | $22.14 | $22.62 | $22.14 | $22.60 | +1.39% | 4,972,884 |
| Jul 20, 2026 | $22.43 | $22.72 | $22.16 | $22.29 | -0.98% | 7,830,791 |
| Jul 17, 2026 | $22.40 | $22.62 | $22.27 | $22.51 | +0.81% | 7,028,477 |
| Jul 16, 2026 | $21.80 | $22.35 | $21.78 | $22.33 | +2.71% | 6,653,517 |
| Jul 15, 2026 | $21.77 | $21.96 | $21.62 | $21.74 | +0.37% | 4,869,266 |
| Jul 14, 2026 | $21.84 | $21.85 | $21.52 | $21.66 | -0.32% | 4,546,312 |
| Jul 13, 2026 | $21.73 | $22.01 | $21.57 | $21.73 | +0.37% | 5,451,876 |
| Jul 10, 2026 | $21.71 | $21.73 | $21.30 | $21.65 | +0.37% | 6,407,602 |
| Jul 9, 2026 | $21.86 | $21.90 | $21.57 | $21.57 | -0.92% | 5,536,930 |
| Jul 8, 2026 | $21.91 | $21.95 | $21.57 | $21.77 | -0.73% | 6,592,759 |
| Jul 7, 2026 | $21.91 | $22.13 | $21.75 | $21.93 | +0.83% | 6,048,016 |
| Jul 6, 2026 | $21.89 | $22.04 | $21.66 | $21.75 | -0.64% | 5,134,922 |
| Jul 2, 2026 | $21.74 | $21.98 | $21.58 | $21.89 | +1.16% | 7,366,440 |
| Jul 1, 2026 | $21.30 | $21.77 | $21.28 | $21.64 | +1.12% | 7,118,676 |
| Jun 30, 2026 | $21.61 | $21.72 | $21.37 | $21.40 | -2.15% | 9,047,031 |
| Jun 29, 2026 | $21.45 | $21.91 | $21.35 | $21.87 | +1.48% | 6,347,673 |
| Jun 26, 2026 | $21.33 | $21.56 | $21.30 | $21.55 | +1.51% | 10,204,500 |
| Jun 25, 2026 | $20.96 | $21.24 | $20.80 | $21.23 | +1.97% | 6,782,818 |
| Jun 24, 2026 | $20.46 | $20.89 | $20.41 | $20.82 | +1.26% | 8,137,527 |
| Jun 23, 2026 | $20.01 | $20.68 | $19.99 | $20.56 | +2.90% | 5,214,608 |
| Jun 22, 2026 | $19.79 | $20.05 | $19.58 | $19.98 | +2.15% | 6,946,141 |
| Jun 18, 2026 | $19.67 | $19.73 | $19.44 | $19.56 | +0.82% | 11,513,710 |
| Jun 17, 2026 | $20.03 | $20.12 | $19.31 | $19.40 | -3.43% | 5,223,302 |
| Jun 16, 2026 | $20.46 | $20.55 | $20.01 | $20.09 | -1.66% | 6,879,285 |
| Jun 15, 2026 | $20.69 | $20.74 | $20.25 | $20.43 | -1.26% | 9,183,314 |
| Jun 12, 2026 | $20.39 | $20.80 | $20.39 | $20.69 | +0.93% | 5,277,958 |
| Jun 11, 2026 | $20.30 | $20.82 | $20.28 | $20.50 | +0.15% | 6,970,269 |
| Jun 10, 2026 | $20.57 | $20.81 | $20.38 | $20.47 | -0.15% | 4,994,982 |
| Jun 9, 2026 | $19.96 | $20.70 | $19.83 | $20.50 | +3.69% | 8,129,570 |
| Jun 8, 2026 | $20.00 | $20.00 | $19.64 | $19.77 | -0.10% | 7,656,022 |
| Jun 5, 2026 | $19.46 | $19.87 | $19.45 | $19.79 | +0.97% | 5,488,710 |
| Jun 4, 2026 | $19.44 | $19.64 | $19.23 | $19.60 | +2.78% | 7,032,271 |
| Jun 3, 2026 | $19.31 | $19.49 | $19.07 | $19.07 | -1.95% | 6,120,511 |
| Jun 2, 2026 | $18.97 | $19.55 | $18.90 | $19.45 | +2.37% | 8,968,514 |
| Jun 1, 2026 | $19.11 | $19.26 | $18.99 | $19.00 | -0.78% | 6,470,737 |
| May 29, 2026 | $19.42 | $19.43 | $18.94 | $19.15 | -1.85% | 61,925,860 |
| May 28, 2026 | $19.76 | $19.80 | $19.42 | $19.51 | -1.81% | 9,227,964 |
| May 27, 2026 | $20.13 | $20.27 | $19.77 | $19.87 | -0.80% | 7,096,291 |
| May 26, 2026 | $19.75 | $20.08 | $19.56 | $20.03 | +1.52% | 6,425,528 |
| May 22, 2026 | $19.75 | $19.89 | $19.62 | $19.73 | +0.46% | 5,630,477 |
| May 21, 2026 | $19.50 | $19.74 | $19.36 | $19.64 | -0.10% | 3,994,587 |
| May 20, 2026 | $19.33 | $19.74 | $19.20 | $19.66 | +1.87% | 5,814,452 |
| May 19, 2026 | $19.33 | $19.48 | $19.25 | $19.30 | -0.97% | 3,862,827 |
| May 18, 2026 | $19.34 | $19.69 | $19.31 | $19.49 | +0.67% | 7,122,516 |
| May 15, 2026 | $19.43 | $19.61 | $19.25 | $19.36 | -1.02% | 12,907,930 |
| May 14, 2026 | $19.69 | $19.91 | $19.51 | $19.56 | +0.05% | 6,205,344 |
| May 13, 2026 | $19.62 | $19.71 | $19.28 | $19.55 | -1.16% | 10,299,360 |
| May 12, 2026 | $19.81 | $19.83 | $19.34 | $19.78 | +0.10% | 6,594,164 |
| May 11, 2026 | $19.55 | $19.85 | $19.50 | $19.76 | +0.61% | 8,468,029 |
| May 8, 2026 | $19.69 | $19.87 | $19.35 | $19.64 | -0.10% | 7,229,218 |
| May 7, 2026 | $19.50 | $19.66 | $18.91 | $19.66 | +0.82% | 15,362,820 |
| May 6, 2026 | $16.96 | $19.64 | $16.83 | $19.50 | +18.11% | 28,533,640 |
| May 5, 2026 | $16.31 | $16.58 | $16.18 | $16.51 | +1.35% | 7,762,590 |
| May 4, 2026 | $16.26 | $16.61 | $16.14 | $16.29 | -0.79% | 9,034,896 |
| May 1, 2026 | $16.18 | $16.52 | $16.07 | $16.42 | +1.55% | 9,556,037 |
| Apr 30, 2026 | $16.01 | $16.25 | $15.98 | $16.17 | +1.13% | 9,296,596 |
| Apr 29, 2026 | $15.94 | $16.21 | $15.94 | $15.99 | -0.37% | 7,908,951 |
| Apr 28, 2026 | $16.23 | $16.34 | $15.70 | $16.05 | -0.93% | 9,964,719 |
| Apr 27, 2026 | $16.47 | $16.65 | $16.11 | $16.20 | -1.40% | 6,009,154 |
| Apr 24, 2026 | $16.40 | $16.57 | $16.19 | $16.43 | +0.12% | 8,274,870 |
| Apr 23, 2026 | $16.38 | $16.47 | $16.01 | $16.41 | +0.49% | 10,060,380 |
| Apr 22, 2026 | $16.58 | $16.64 | $16.26 | $16.33 | -0.85% | 6,623,504 |
| Apr 21, 2026 | $17.08 | $17.08 | $16.42 | $16.47 | -3.68% | 7,528,155 |
| Apr 20, 2026 | $17.27 | $17.39 | $17.10 | $17.10 | -1.55% | 6,084,896 |
| Apr 17, 2026 | $17.02 | $17.43 | $17.02 | $17.37 | +1.11% | 7,852,224 |
| Apr 16, 2026 | $17.25 | $17.40 | $17.05 | $17.18 | -0.12% | 6,791,616 |
| Apr 15, 2026 | $16.87 | $17.23 | $16.80 | $17.20 | +1.96% | 6,447,418 |
| Apr 14, 2026 | $16.50 | $16.93 | $16.45 | $16.87 | +2.24% | 6,382,589 |
| Apr 13, 2026 | $16.65 | $16.77 | $16.41 | $16.50 | -1.43% | 6,952,535 |
| Apr 10, 2026 | $16.71 | $17.04 | $16.62 | $16.74 | +0.30% | 5,205,098 |
| Apr 9, 2026 | $16.59 | $16.74 | $16.46 | $16.69 | +0.06% | 7,240,411 |
| Apr 8, 2026 | $17.02 | $17.05 | $16.67 | $16.68 | -1.18% | 9,930,341 |
| Apr 7, 2026 | $16.65 | $17.07 | $16.65 | $16.88 | +1.26% | 10,392,130 |
| Apr 6, 2026 | $16.37 | $16.80 | $16.30 | $16.67 | +0.91% | 9,263,513 |
| Apr 2, 2026 | $16.32 | $16.57 | $16.05 | $16.52 | +0.85% | 8,628,067 |
| Apr 1, 2026 | $16.40 | $16.50 | $15.99 | $16.38 | -0.30% | 11,539,180 |
| Mar 31, 2026 | $16.85 | $16.89 | $16.36 | $16.43 | -0.73% | 13,177,160 |
| Mar 30, 2026 | $16.81 | $16.86 | $16.49 | $16.55 | -0.24% | 7,037,102 |
| Mar 27, 2026 | $16.78 | $16.81 | $16.46 | $16.59 | -1.19% | 8,943,706 |
| Mar 26, 2026 | $16.73 | $17.13 | $16.72 | $16.79 | -0.12% | 6,594,566 |
| Mar 25, 2026 | $16.74 | $16.97 | $16.56 | $16.81 | +0.66% | 8,250,787 |
| Mar 24, 2026 | $17.07 | $17.28 | $16.66 | $16.70 | -2.74% | 8,096,097 |
| Mar 23, 2026 | $17.32 | $17.41 | $17.11 | $17.17 | +0.70% | 9,589,257 |
| Mar 20, 2026 | $17.61 | $17.66 | $16.98 | $17.05 | -3.84% | 13,755,090 |
| Mar 19, 2026 | $17.38 | $17.85 | $17.35 | $17.73 | +1.96% | 10,058,050 |
| Mar 18, 2026 | $17.58 | $17.73 | $17.39 | $17.39 | -1.47% | 6,932,134 |
| Mar 17, 2026 | $17.42 | $17.78 | $17.37 | $17.65 | +1.67% | 9,899,093 |
| Mar 16, 2026 | $17.14 | $17.43 | $17.05 | $17.36 | +2.24% | 7,287,195 |
| Mar 13, 2026 | $17.18 | $17.30 | $16.88 | $16.98 | +0.47% | 6,898,713 |
| Mar 12, 2026 | $17.06 | $17.15 | $16.87 | $16.90 | -1.00% | 6,239,311 |
| Mar 11, 2026 | $17.32 | $17.35 | $16.94 | $17.07 | -1.90% | 5,093,265 |
| Mar 10, 2026 | $17.40 | $17.50 | $17.24 | $17.40 | -0.11% | 5,382,672 |
| Mar 9, 2026 | $17.00 | $17.50 | $16.81 | $17.42 | +0.81% | 5,853,209 |
| Mar 6, 2026 | $17.11 | $17.38 | $16.96 | $17.28 | -0.75% | 5,051,339 |
| Mar 5, 2026 | $17.40 | $17.58 | $17.23 | $17.41 | -1.36% | 5,083,296 |
| Mar 4, 2026 | $17.50 | $17.66 | $17.24 | $17.65 | +0.91% | 6,920,552 |
| Mar 3, 2026 | $17.36 | $17.65 | $17.03 | $17.49 | -0.79% | 6,621,945 |
| Mar 2, 2026 | $17.48 | $17.72 | $17.27 | $17.63 | -0.28% | 5,952,222 |
| Feb 27, 2026 | $17.52 | $17.95 | $17.48 | $17.68 | +0.97% | 13,324,650 |
| Feb 26, 2026 | $17.55 | $17.70 | $17.46 | $17.51 | 0.00% | 6,097,743 |
| Feb 25, 2026 | $17.31 | $17.51 | $17.05 | $17.51 | +1.51% | 5,856,710 |
| Feb 24, 2026 | $17.31 | $17.50 | $17.19 | $17.25 | -0.29% | 6,295,082 |
| Feb 23, 2026 | $16.96 | $17.56 | $16.96 | $17.30 | +1.82% | 10,218,840 |
| Feb 20, 2026 | $17.08 | $17.12 | $16.76 | $16.99 | -0.41% | 17,983,660 |
| Feb 19, 2026 | $17.20 | $17.37 | $16.99 | $17.06 | -0.35% | 5,982,907 |
| Feb 18, 2026 | $17.18 | $17.31 | $17.04 | $17.12 | -0.58% | 8,566,188 |
| Feb 17, 2026 | $16.82 | $17.30 | $16.71 | $17.22 | +3.11% | 10,597,040 |
| Feb 13, 2026 | $16.30 | $16.80 | $16.28 | $16.70 | +2.58% | 9,436,620 |
| Feb 12, 2026 | $17.00 | $17.14 | $16.19 | $16.28 | -4.01% | 17,058,600 |
| Feb 11, 2026 | $17.18 | $17.20 | $16.85 | $16.96 | -0.24% | 16,077,100 |
| Feb 10, 2026 | $16.93 | $17.18 | $16.87 | $17.00 | +0.95% | 8,385,638 |
| Feb 9, 2026 | $16.82 | $16.90 | $16.60 | $16.84 | -0.06% | 5,709,302 |
| Feb 6, 2026 | $16.73 | $16.95 | $16.65 | $16.85 | +1.02% | 8,340,275 |
| Feb 5, 2026 | $16.78 | $17.15 | $16.67 | $16.68 | -0.60% | 10,183,090 |
| Feb 4, 2026 | $16.51 | $16.81 | $16.22 | $16.78 | +2.01% | 14,579,330 |
| Feb 3, 2026 | $16.50 | $16.80 | $16.31 | $16.45 | -2.78% | 19,364,800 |
| Feb 2, 2026 | $17.18 | $17.32 | $16.83 | $16.92 | -1.86% | 11,699,950 |
| Jan 30, 2026 | $17.19 | $17.26 | $16.86 | $17.24 | +0.58% | 12,420,060 |
| Jan 29, 2026 | $17.26 | $17.38 | $17.01 | $17.14 | -0.06% | 12,287,650 |
| Jan 28, 2026 | $17.76 | $17.77 | $17.11 | $17.15 | -3.16% | 9,947,768 |
| Jan 27, 2026 | $17.74 | $17.84 | $17.44 | $17.71 | -0.28% | 8,353,061 |
| Jan 26, 2026 | $18.14 | $18.19 | $17.67 | $17.76 | -1.77% | 7,475,908 |
| Jan 23, 2026 | $17.79 | $18.12 | $17.64 | $18.08 | +1.63% | 7,993,749 |
| Jan 22, 2026 | $17.93 | $18.03 | $17.68 | $17.79 | -0.67% | 10,093,970 |
| Jan 21, 2026 | $17.92 | $17.98 | $17.61 | $17.91 | +0.45% | 9,130,212 |
| Jan 20, 2026 | $17.63 | $17.91 | $17.42 | $17.83 | 0.00% | 8,748,500 |
| Jan 16, 2026 | $17.34 | $17.84 | $17.30 | $17.83 | +1.60% | 9,291,275 |
| Jan 15, 2026 | $17.35 | $17.57 | $17.28 | $17.55 | +1.68% | 7,798,743 |
| Jan 14, 2026 | $16.95 | $17.27 | $16.75 | $17.26 | +1.89% | 8,396,393 |
| Jan 13, 2026 | $16.80 | $17.00 | $16.69 | $16.94 | +0.77% | 7,234,827 |
| Jan 12, 2026 | $16.80 | $16.99 | $16.66 | $16.81 | +0.60% | 10,035,650 |
| Jan 9, 2026 | $17.09 | $17.13 | $16.71 | $16.71 | -1.94% | 7,963,536 |
| Jan 8, 2026 | $16.88 | $17.08 | $16.61 | $17.04 | +0.59% | 10,608,740 |
| Jan 7, 2026 | $16.68 | $17.34 | $16.64 | $16.94 | +2.67% | 14,679,230 |
| Jan 6, 2026 | $16.35 | $16.53 | $16.31 | $16.50 | +0.67% | 12,198,980 |
| Jan 5, 2026 | $16.20 | $16.65 | $16.07 | $16.39 | +1.17% | 12,587,060 |
| Jan 2, 2026 | $16.04 | $16.21 | $15.86 | $16.20 | +0.75% | 6,717,601 |
| Dec 31, 2025 | $16.18 | $16.18 | $16.01 | $16.08 | -0.62% | 4,843,321 |
| Dec 30, 2025 | $16.08 | $16.22 | $16.04 | $16.18 | +0.75% | 6,528,381 |
| Dec 29, 2025 | $16.12 | $16.29 | $16.04 | $16.06 | -0.31% | 7,378,952 |
| Dec 26, 2025 | $16.00 | $16.13 | $15.95 | $16.11 | +0.50% | 4,654,051 |
| Dec 24, 2025 | $15.77 | $16.05 | $15.74 | $16.03 | +1.58% | 5,908,685 |
| Dec 23, 2025 | $15.98 | $16.00 | $15.71 | $15.78 | -1.62% | 8,944,840 |
| Dec 22, 2025 | $16.00 | $16.09 | $15.93 | $16.04 | +0.31% | 8,030,271 |
| Dec 19, 2025 | $16.24 | $16.30 | $15.98 | $15.99 | -2.56% | 12,357,220 |
| Dec 18, 2025 | $16.52 | $16.57 | $16.38 | $16.41 | +0.06% | 7,127,594 |
| Dec 17, 2025 | $16.36 | $16.62 | $16.34 | $16.40 | +0.24% | 7,696,581 |
| Dec 16, 2025 | $16.48 | $16.66 | $16.31 | $16.36 | -1.80% | 10,227,890 |
| Dec 15, 2025 | $16.69 | $16.84 | $16.57 | $16.66 | +0.24% | 6,362,917 |
| Dec 12, 2025 | $16.67 | $16.89 | $16.55 | $16.62 | -0.36% | 6,177,726 |
| Dec 11, 2025 | $16.61 | $16.84 | $16.44 | $16.68 | +0.30% | 9,503,254 |
| Dec 10, 2025 | $16.52 | $16.80 | $16.46 | $16.63 | +0.85% | 9,385,119 |
| Dec 9, 2025 | $16.75 | $16.94 | $16.45 | $16.49 | -1.49% | 6,556,988 |
| Dec 8, 2025 | $17.00 | $17.03 | $16.73 | $16.74 | -1.65% | 7,187,187 |
| Dec 5, 2025 | $17.15 | $17.24 | $17.00 | $17.02 | -0.93% | 6,358,031 |
| Dec 4, 2025 | $17.25 | $17.37 | $17.15 | $17.18 | -0.64% | 7,564,351 |
| Dec 3, 2025 | $17.97 | $18.09 | $17.24 | $17.29 | -4.16% | 11,667,810 |
| Dec 2, 2025 | $18.22 | $18.26 | $17.80 | $18.04 | -0.82% | 6,451,363 |
| Dec 1, 2025 | $18.15 | $18.27 | $18.06 | $18.19 | -0.38% | 8,498,767 |
| Nov 28, 2025 | $18.19 | $18.30 | $18.18 | $18.26 | +0.22% | 2,231,391 |
| Nov 26, 2025 | $18.05 | $18.35 | $18.02 | $18.22 | +0.61% | 4,694,605 |
| Nov 25, 2025 | $17.95 | $18.20 | $17.80 | $18.11 | +1.46% | 4,493,299 |
| Nov 24, 2025 | $17.84 | $18.02 | $17.81 | $17.85 | +0.06% | 7,463,446 |
| Nov 21, 2025 | $17.51 | $17.98 | $17.43 | $17.84 | +2.53% | 7,124,699 |
| Nov 20, 2025 | $17.75 | $17.88 | $17.38 | $17.40 | -1.19% | 5,829,506 |
| Nov 19, 2025 | $17.72 | $17.81 | $17.57 | $17.61 | -0.45% | 6,022,001 |
| Nov 18, 2025 | $17.33 | $17.71 | $17.28 | $17.69 | +2.31% | 7,813,999 |
| Nov 17, 2025 | $17.41 | $17.60 | $17.23 | $17.29 | -0.35% | 6,602,237 |
| Nov 14, 2025 | $17.39 | $17.49 | $17.31 | $17.35 | -0.91% | 6,239,627 |
| Nov 13, 2025 | $17.64 | $17.73 | $17.45 | $17.51 | -0.74% | 5,445,497 |
| Nov 12, 2025 | $17.80 | $17.89 | $17.60 | $17.64 | -1.45% | 5,461,088 |
| Nov 11, 2025 | $17.80 | $17.96 | $17.63 | $17.90 | +1.13% | 4,867,014 |
| Nov 10, 2025 | $17.84 | $17.92 | $17.59 | $17.70 | -0.67% | 7,303,679 |
| Nov 7, 2025 | $17.63 | $17.86 | $17.61 | $17.82 | +1.48% | 8,175,835 |
| Nov 6, 2025 | $17.90 | $18.02 | $17.55 | $17.56 | -1.73% | 6,366,546 |
| Nov 5, 2025 | $17.66 | $17.95 | $17.57 | $17.87 | +1.88% | 9,467,972 |
| Nov 4, 2025 | $17.69 | $17.76 | $17.46 | $17.54 | -0.85% | 7,384,001 |
| Nov 3, 2025 | $17.71 | $17.82 | $17.47 | $17.69 | -1.45% | 9,033,488 |
| Oct 31, 2025 | $17.55 | $18.05 | $17.39 | $17.95 | +2.16% | 9,652,641 |
| Oct 30, 2025 | $17.52 | $17.91 | $17.50 | $17.57 | -0.06% | 9,628,643 |
| Oct 29, 2025 | $17.90 | $18.07 | $17.43 | $17.58 | -2.50% | 8,897,694 |
| Oct 28, 2025 | $18.86 | $18.92 | $17.89 | $18.03 | -5.40% | 13,475,000 |
| Oct 27, 2025 | $18.75 | $19.29 | $18.62 | $19.06 | +1.60% | 9,167,439 |
| Oct 24, 2025 | $18.72 | $19.34 | $18.50 | $18.76 | +1.19% | 9,408,962 |
| Oct 23, 2025 | $18.68 | $18.68 | $18.39 | $18.54 | -0.43% | 7,319,260 |
| Oct 22, 2025 | $18.60 | $18.75 | $18.49 | $18.62 | +0.22% | 6,196,029 |
| Oct 21, 2025 | $18.75 | $18.79 | $18.54 | $18.58 | -0.75% | 4,811,453 |
| Oct 20, 2025 | $18.67 | $18.80 | $18.61 | $18.72 | – | 4,308,825 |
Seasonality
DOC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | -4.0% | -0.5% | -0.4% | 1.6% | 2.2% | 3.6% | 1.0% | -3.2% | -1.5% | 3.8% | -0.2% |
| Months up | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 7.8% | 3.2% | -6.5% | -1.0% | 19.1% | 12.3% | 2.5% | -4.2% | -3.6% | -4.2% | ||
| 2025 | 1.9% | 0.6% | -1.2% | -11.3% | -1.8% | 1.2% | -2.7% | 6.5% | 7.3% | -5.7% | 2.3% | -11.4% |
| 2024 | -6.6% | -7.9% | 11.9% | -0.7% | 8.6% | -1.5% | 11.3% | 3.6% | 2.6% | -1.8% | -0.7% | -7.8% |
| 2023 | 9.6% | -11.5% | -8.7% | 0.0% | -7.9% | 0.7% | 8.6% | -4.4% | -10.8% | -15.3% | 13.4% | 14.3% |
| 2022 | -2.0% | -11.4% | 10.5% | -4.4% | -8.6% | -12.7% | 6.6% | -3.9% | -12.7% | 3.5% | 12.1% | -4.5% |
| 2021 | -1.9% | -0.9% | 9.1% | 8.2% | -1.9% | -0.3% | 11.1% | -1.8% | -7.0% | 6.1% | -6.6% | 9.8% |
| 2020 | 4.4% | -11.2% | -24.6% | 9.6% | -4.3% | 11.9% | -1.0% | 2.6% | -1.8% | -0.7% | 8.4% | 4.7% |
| 2019 | 12.9% | -1.3% | 1.7% | -4.9% | 7.8% | 0.9% | -0.2% | 9.9% | 2.7% | 5.6% | -6.4% | -1.2% |
| 2018 | -7.7% | -8.7% | 7.3% | 0.6% | 4.3% | 7.7% | 0.3% | 5.9% | -2.6% | 4.7% | 7.6% | -4.5% |
| 2017 | 2.0% | 9.5% | -4.6% | 0.2% | 1.2% | 2.0% | -1.0% | -4.6% | -6.6% | -7.2% | 3.7% | -1.4% |