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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.26 | $19.60 | $18.34 | $19.03 | -1.14% | 26,281,775 |
| Oct 19, 2026 | $18.74 | $19.54 | $18.35 | $19.25 | +1.42% | 30,380,641 |
| Oct 12, 2026 | $18.76 | $19.17 | $18.57 | $18.98 | +0.96% | 26,719,510 |
| Oct 5, 2026 | $19.43 | $19.58 | $18.35 | $18.80 | -3.54% | 37,635,034 |
| Sep 28, 2026 | $20.32 | $20.35 | $19.36 | $19.49 | -4.04% | 25,316,564 |
| Sep 21, 2026 | $20.42 | $20.88 | $19.95 | $20.31 | -0.10% | 31,842,208 |
| Sep 14, 2026 | $20.25 | $20.74 | $20.03 | $20.33 | +0.15% | 29,680,425 |
| Sep 8, 2026 | $20.50 | $20.71 | $20.20 | $20.30 | -1.69% | 14,852,848 |
| Aug 31, 2026 | $20.87 | $21.28 | $20.62 | $20.65 | -1.48% | 23,160,480 |
| Aug 24, 2026 | $21.54 | $21.80 | $20.94 | $20.96 | -2.06% | 19,061,797 |
| Aug 17, 2026 | $20.61 | $21.43 | $20.40 | $21.40 | +2.93% | 22,875,000 |
| Aug 10, 2026 | $21.30 | $21.30 | $20.47 | $20.79 | -2.90% | 20,895,751 |
| Aug 3, 2026 | $21.89 | $22.44 | $21.01 | $21.41 | -1.92% | 36,297,106 |
| Jul 27, 2026 | $22.22 | $22.95 | $21.68 | $21.83 | -1.98% | 31,499,533 |
| Jul 20, 2026 | $22.43 | $22.77 | $21.93 | $22.27 | -1.07% | 30,217,012 |
| Jul 13, 2026 | $21.73 | $22.62 | $21.52 | $22.51 | +3.97% | 28,549,448 |
| Jul 6, 2026 | $21.89 | $22.13 | $21.30 | $21.65 | -1.10% | 29,720,229 |
| Jun 29, 2026 | $21.45 | $21.98 | $21.28 | $21.89 | +1.58% | 29,879,820 |
| Jun 22, 2026 | $19.79 | $21.56 | $19.58 | $21.55 | +10.17% | 37,285,594 |
| Jun 15, 2026 | $20.69 | $20.74 | $19.31 | $19.56 | -5.46% | 32,799,611 |
| Jun 8, 2026 | $20.00 | $20.82 | $19.64 | $20.69 | +4.55% | 33,028,801 |
| Jun 1, 2026 | $19.11 | $19.87 | $18.90 | $19.79 | +3.34% | 34,080,743 |
| May 26, 2026 | $19.75 | $20.27 | $18.94 | $19.15 | -2.94% | 84,675,643 |
| May 18, 2026 | $19.34 | $19.89 | $19.20 | $19.73 | +1.91% | 26,424,859 |
| May 11, 2026 | $19.55 | $19.91 | $19.25 | $19.36 | -1.43% | 44,474,827 |
| May 4, 2026 | $16.26 | $19.87 | $16.14 | $19.64 | +19.61% | 67,923,164 |
| Apr 27, 2026 | $16.47 | $16.65 | $15.70 | $16.42 | -0.06% | 42,735,457 |
| Apr 20, 2026 | $17.27 | $17.39 | $16.01 | $16.43 | -5.41% | 38,571,805 |
| Apr 13, 2026 | $16.65 | $17.43 | $16.41 | $17.37 | +3.76% | 34,426,382 |
| Apr 6, 2026 | $16.37 | $17.07 | $16.30 | $16.74 | +1.33% | 42,031,493 |
| Mar 30, 2026 | $16.81 | $16.89 | $15.99 | $16.52 | -0.42% | 40,381,509 |
| Mar 23, 2026 | $17.32 | $17.41 | $16.46 | $16.59 | -2.70% | 41,474,413 |
| Mar 16, 2026 | $17.14 | $17.85 | $16.98 | $17.05 | +0.41% | 47,931,562 |
| Mar 9, 2026 | $17.00 | $17.50 | $16.81 | $16.98 | -1.74% | 29,467,170 |
| Mar 2, 2026 | $17.48 | $17.72 | $16.96 | $17.28 | -2.26% | 29,629,354 |
| Feb 23, 2026 | $16.96 | $17.95 | $16.96 | $17.68 | +4.06% | 41,793,025 |
| Feb 17, 2026 | $16.82 | $17.37 | $16.71 | $16.99 | +1.74% | 43,129,795 |
| Feb 9, 2026 | $16.82 | $17.20 | $16.19 | $16.70 | -0.89% | 56,667,260 |
| Feb 2, 2026 | $17.18 | $17.32 | $16.22 | $16.85 | -2.26% | 64,167,445 |
| Jan 26, 2026 | $18.14 | $18.19 | $16.86 | $17.24 | -4.65% | 50,484,447 |
| Jan 20, 2026 | $17.63 | $18.12 | $17.42 | $18.08 | +1.40% | 35,966,431 |
| Jan 12, 2026 | $16.80 | $17.84 | $16.66 | $17.83 | +6.70% | 42,756,888 |
| Jan 5, 2026 | $16.20 | $17.34 | $16.07 | $16.71 | +3.15% | 58,037,546 |
| Dec 29, 2025 | $16.12 | $16.29 | $15.86 | $16.20 | +0.56% | 25,468,255 |
| Dec 22, 2025 | $16.00 | $16.13 | $15.71 | $16.11 | +0.75% | 27,537,847 |
| Dec 15, 2025 | $16.69 | $16.84 | $15.98 | $15.99 | -3.79% | 43,772,202 |
| Dec 8, 2025 | $17.00 | $17.03 | $16.44 | $16.62 | -2.35% | 38,810,274 |
| Dec 1, 2025 | $18.15 | $18.27 | $17.00 | $17.02 | -6.79% | 40,540,322 |
| Nov 24, 2025 | $17.84 | $18.35 | $17.80 | $18.26 | +2.35% | 18,882,741 |
| Nov 17, 2025 | $17.41 | $17.98 | $17.23 | $17.84 | +2.82% | 33,392,442 |
| Nov 10, 2025 | $17.84 | $17.96 | $17.31 | $17.35 | -2.64% | 29,316,905 |
| Nov 3, 2025 | $17.71 | $18.02 | $17.46 | $17.82 | -0.72% | 40,427,842 |
| Oct 27, 2025 | $18.75 | $19.29 | $17.39 | $17.95 | -4.32% | 50,821,417 |
| Oct 20, 2025 | $18.67 | $19.34 | $18.39 | $18.76 | +1.13% | 32,044,529 |
| Oct 13, 2025 | $18.06 | $18.77 | $17.51 | $18.55 | +2.77% | 85,927,100 |
| Oct 6, 2025 | $19.39 | $19.48 | $18.00 | $18.05 | -6.81% | 44,752,037 |
| Sep 29, 2025 | $18.95 | $19.68 | $18.92 | $19.37 | +2.27% | 30,133,188 |
| Sep 22, 2025 | $18.40 | $18.98 | $18.12 | $18.94 | +2.54% | 34,243,009 |
| Sep 15, 2025 | $18.27 | $18.68 | $18.10 | $18.47 | +2.16% | 42,876,989 |
| Sep 8, 2025 | $18.24 | $18.50 | $17.89 | $18.08 | -1.69% | 31,473,639 |
| Sep 2, 2025 | $17.86 | $18.42 | $17.71 | $18.39 | +2.51% | 22,228,979 |
| Aug 25, 2025 | $17.78 | $18.00 | $17.36 | $17.94 | +1.07% | 31,254,859 |
| Aug 18, 2025 | $17.25 | $17.90 | $17.04 | $17.75 | +2.54% | 35,418,712 |
| Aug 11, 2025 | $17.00 | $17.35 | $16.63 | $17.31 | +2.06% | 33,796,754 |
| Aug 4, 2025 | $16.83 | $17.27 | $16.70 | $16.96 | +1.13% | 35,019,753 |
| Jul 28, 2025 | $17.63 | $17.76 | $16.72 | $16.77 | -4.72% | 59,481,250 |
| Jul 21, 2025 | $18.41 | $19.13 | $17.48 | $17.60 | -3.93% | 40,168,169 |
| Jul 14, 2025 | $18.41 | $18.60 | $18.10 | $18.32 | -0.70% | 24,848,473 |
| Jul 7, 2025 | $18.32 | $18.70 | $17.82 | $18.45 | +1.26% | 28,272,224 |
| Jun 30, 2025 | $17.37 | $18.48 | $17.09 | $18.22 | +4.95% | 30,969,092 |
| Jun 23, 2025 | $17.14 | $17.64 | $17.13 | $17.36 | +1.52% | 41,079,839 |
| Jun 16, 2025 | $17.35 | $17.47 | $16.95 | $17.10 | -1.61% | 25,791,409 |
| Jun 9, 2025 | $17.29 | $17.75 | $17.12 | $17.38 | +0.70% | 23,704,354 |
| Jun 2, 2025 | $17.30 | $17.43 | $16.91 | $17.26 | -0.86% | 25,490,206 |
| May 26, 2025 | $16.78 | $17.67 | $16.67 | $17.41 | +3.38% | 39,268,230 |
| May 19, 2025 | $17.44 | $17.77 | $16.64 | $16.84 | -5.02% | 34,342,248 |
| May 12, 2025 | $17.59 | $17.73 | $16.90 | $17.73 | +1.49% | 36,264,679 |
| May 5, 2025 | $17.70 | $17.87 | $17.21 | $17.47 | -1.91% | 31,606,230 |
| Apr 28, 2025 | $17.79 | $18.14 | $17.47 | $17.81 | -0.11% | 32,542,384 |
| Apr 21, 2025 | $18.52 | $19.30 | $17.59 | $17.83 | -4.91% | 30,877,206 |
| Apr 14, 2025 | $18.25 | $18.97 | $18.21 | $18.75 | +3.25% | 20,704,452 |
| Apr 7, 2025 | $17.87 | $18.95 | $17.33 | $18.16 | -1.47% | 45,123,364 |
| Mar 31, 2025 | $20.32 | $20.40 | $18.38 | $18.43 | -8.72% | 25,740,136 |
| Mar 24, 2025 | $20.10 | $20.52 | $19.98 | $20.19 | +0.80% | 18,416,961 |
| Mar 17, 2025 | $20.47 | $20.81 | $19.95 | $20.03 | -2.15% | 27,638,494 |
| Mar 10, 2025 | $20.56 | $21.28 | $19.98 | $20.47 | -0.20% | 23,308,284 |
| Mar 3, 2025 | $20.50 | $20.67 | $19.84 | $20.51 | +0.24% | 22,647,082 |
| Feb 24, 2025 | $19.81 | $20.47 | $19.70 | $20.46 | +3.65% | 24,080,619 |
| Feb 18, 2025 | $19.50 | $19.88 | $19.40 | $19.74 | +0.77% | 17,995,525 |
| Feb 10, 2025 | $19.82 | $20.00 | $19.23 | $19.59 | -1.36% | 25,292,465 |
| Feb 3, 2025 | $20.45 | $20.69 | $19.68 | $19.86 | -3.87% | 33,681,062 |
| Jan 27, 2025 | $20.97 | $21.24 | $19.91 | $20.66 | -0.82% | 33,439,754 |
| Jan 21, 2025 | $20.82 | $21.18 | $20.42 | $20.83 | +0.24% | 12,823,736 |
| Jan 13, 2025 | $19.68 | $20.86 | $19.63 | $20.78 | +5.70% | 15,456,031 |
| Jan 6, 2025 | $20.34 | $20.38 | $19.44 | $19.66 | -3.72% | 19,463,576 |
| Dec 30, 2024 | $19.99 | $20.43 | $19.70 | $20.42 | +1.69% | 11,709,707 |
| Dec 23, 2024 | $20.02 | $20.41 | $19.91 | $20.08 | -0.20% | 9,953,640 |
| Dec 16, 2024 | $20.71 | $21.12 | $19.76 | $20.12 | -3.08% | 30,440,334 |
| Dec 9, 2024 | $21.29 | $21.83 | $20.63 | $20.76 | -2.90% | 23,475,527 |
| Dec 2, 2024 | $21.92 | $21.97 | $21.01 | $21.38 | -2.77% | 19,507,221 |
| Nov 25, 2024 | $21.73 | $22.71 | $21.65 | $21.99 | +1.71% | 19,776,109 |
| Nov 18, 2024 | $20.75 | $21.95 | $20.63 | $21.62 | +3.64% | 23,497,162 |
| Nov 11, 2024 | $22.76 | $22.83 | $20.78 | $20.86 | -8.35% | 29,574,616 |
| Nov 4, 2024 | $21.76 | $23.05 | $21.73 | $22.76 | +3.55% | 31,515,466 |
| Oct 28, 2024 | $22.52 | $22.92 | $21.98 | $21.98 | -1.39% | 38,788,515 |
| Oct 21, 2024 | $22.75 | $23.26 | $22.00 | $22.29 | -1.55% | 32,513,590 |
| Oct 14, 2024 | $21.64 | $22.70 | $21.57 | $22.64 | +4.48% | 17,926,740 |
| Oct 7, 2024 | $22.00 | $22.13 | $21.37 | $21.67 | -2.03% | 16,018,140 |
| Sep 30, 2024 | $22.50 | $22.97 | $21.99 | $22.12 | -2.12% | 22,246,637 |
| Sep 23, 2024 | $22.14 | $23.14 | $22.02 | $22.60 | +2.68% | 23,550,070 |
| Sep 16, 2024 | $22.75 | $22.79 | $21.70 | $22.01 | -2.52% | 33,753,621 |
| Sep 9, 2024 | $21.98 | $22.61 | $21.79 | $22.58 | +2.68% | 27,391,473 |
| Sep 3, 2024 | $22.11 | $22.56 | $21.73 | $21.99 | -1.30% | 21,470,448 |
| Aug 26, 2024 | $22.55 | $22.67 | $21.66 | $22.28 | -0.80% | 29,843,609 |
| Aug 19, 2024 | $21.51 | $22.57 | $21.49 | $22.46 | +4.56% | 15,084,075 |
| Aug 12, 2024 | $21.55 | $22.03 | $21.32 | $21.48 | -0.69% | 17,429,268 |
| Aug 5, 2024 | $20.69 | $21.76 | $20.45 | $21.63 | +0.42% | 21,706,379 |
| Jul 29, 2024 | $21.88 | $22.19 | $21.34 | $21.54 | -1.64% | 30,383,638 |
| Jul 22, 2024 | $20.83 | $22.02 | $20.73 | $21.90 | +4.78% | 28,235,074 |
| Jul 15, 2024 | $20.60 | $21.42 | $20.49 | $20.90 | +1.75% | 17,893,942 |
| Jul 8, 2024 | $19.80 | $20.65 | $19.51 | $20.54 | +4.11% | 22,084,915 |
| Jul 1, 2024 | $19.60 | $19.81 | $19.23 | $19.73 | +0.66% | 11,742,309 |
| Jun 24, 2024 | $19.24 | $19.80 | $18.91 | $19.60 | +1.87% | 28,147,631 |
| Jun 17, 2024 | $19.50 | $19.69 | $19.04 | $19.24 | -2.09% | 22,327,429 |
| Jun 10, 2024 | $19.19 | $19.85 | $18.94 | $19.65 | +1.87% | 17,069,325 |
| Jun 3, 2024 | $19.85 | $20.06 | $19.05 | $19.29 | -3.07% | 17,250,056 |
| May 28, 2024 | $19.23 | $19.96 | $18.67 | $19.90 | +4.19% | 21,313,802 |
| May 20, 2024 | $19.87 | $20.05 | $19.01 | $19.10 | -3.97% | 15,703,504 |
| May 13, 2024 | $19.72 | $20.30 | $19.51 | $19.89 | +1.74% | 23,084,782 |
| May 6, 2024 | $19.13 | $19.62 | $18.86 | $19.55 | +3.06% | 21,776,656 |
| Apr 29, 2024 | $18.96 | $19.38 | $18.57 | $18.97 | +0.90% | 30,300,134 |
| Apr 22, 2024 | $18.04 | $19.05 | $17.93 | $18.80 | +4.56% | 31,273,236 |
| Apr 15, 2024 | $18.66 | $18.71 | $17.80 | $17.98 | -2.92% | 24,514,081 |
| Apr 8, 2024 | $18.70 | $19.39 | $18.29 | $18.52 | -0.59% | 28,049,427 |
| Apr 1, 2024 | $19.28 | $19.28 | $18.10 | $18.63 | -0.64% | 31,553,010 |
| Mar 25, 2024 | $17.61 | $18.80 | $17.45 | $18.75 | +6.90% | 21,352,744 |
| Mar 18, 2024 | $17.18 | $17.93 | $17.05 | $17.54 | +1.74% | 27,645,618 |
| Mar 11, 2024 | $17.74 | $17.90 | $16.66 | $17.24 | -2.82% | 45,694,631 |
| Mar 4, 2024 | $16.89 | $17.99 | $16.60 | $17.74 | +3.74% | 51,002,942 |
| Feb 26, 2024 | $16.58 | $17.14 | $16.02 | $17.10 | +2.83% | 101,673,456 |
| Feb 20, 2024 | $17.00 | $17.19 | $16.59 | $16.63 | -3.09% | 30,291,377 |
| Feb 12, 2024 | $17.45 | $17.74 | $16.38 | $17.16 | -1.04% | 33,937,735 |
| Feb 5, 2024 | $17.99 | $18.18 | $17.06 | $17.34 | -5.30% | 36,129,679 |
| Jan 29, 2024 | $19.37 | $19.39 | $18.04 | $18.31 | -5.72% | 37,314,209 |
| Jan 22, 2024 | $19.82 | $20.03 | $19.10 | $19.42 | -1.67% | 22,211,028 |
| Jan 16, 2024 | $20.73 | $20.84 | $19.33 | $19.75 | -5.23% | 21,985,501 |
| Jan 8, 2024 | $19.53 | $20.87 | $19.45 | $20.84 | +6.16% | 28,733,414 |
| Jan 2, 2024 | $19.79 | $20.22 | $19.29 | $19.63 | -0.86% | 15,931,071 |
| Dec 26, 2023 | $19.74 | $20.18 | $19.67 | $19.80 | +0.51% | 12,309,380 |
| Dec 18, 2023 | $19.66 | $20.05 | $19.09 | $19.70 | +0.77% | 26,085,275 |
| Dec 11, 2023 | $18.65 | $20.38 | $18.11 | $19.55 | +4.27% | 35,217,067 |
| Dec 4, 2023 | $18.11 | $18.83 | $18.09 | $18.75 | +3.02% | 29,956,807 |
| Nov 27, 2023 | $16.58 | $18.22 | $16.45 | $18.20 | +9.31% | 29,093,258 |
| Nov 20, 2023 | $16.50 | $16.73 | $16.20 | $16.65 | +1.09% | 17,063,460 |
| Nov 13, 2023 | $15.73 | $17.32 | $15.44 | $16.47 | +3.32% | 32,904,823 |
| Nov 6, 2023 | $16.86 | $17.06 | $15.59 | $15.94 | -7.38% | 26,985,332 |
| Oct 30, 2023 | $16.61 | $17.40 | $15.24 | $17.21 | +4.81% | 52,295,276 |
| Oct 23, 2023 | $16.45 | $16.99 | $16.34 | $16.42 | -1.20% | 25,475,279 |
| Oct 16, 2023 | $17.50 | $17.78 | $16.62 | $16.62 | -4.43% | 23,428,479 |
| Oct 9, 2023 | $17.15 | $18.16 | $17.15 | $17.39 | +0.69% | 21,839,179 |
| Oct 2, 2023 | $18.26 | $18.40 | $16.89 | $17.27 | -5.94% | 21,323,385 |
| Sep 25, 2023 | $18.74 | $18.82 | $18.01 | $18.36 | -2.50% | 26,007,191 |
| Sep 18, 2023 | $20.32 | $20.38 | $18.82 | $18.83 | -7.65% | 19,214,588 |
| Sep 11, 2023 | $20.06 | $20.46 | $19.58 | $20.39 | +1.85% | 22,320,076 |
| Sep 5, 2023 | $20.66 | $20.85 | $19.99 | $20.02 | -3.05% | 12,105,086 |
| Aug 28, 2023 | $20.28 | $20.83 | $20.28 | $20.65 | +2.08% | 15,153,481 |
| Aug 21, 2023 | $20.00 | $20.56 | $19.76 | $20.23 | +0.70% | 12,868,258 |
| Aug 14, 2023 | $20.77 | $20.86 | $20.01 | $20.09 | -3.88% | 13,979,056 |
| Aug 7, 2023 | $21.22 | $21.53 | $20.80 | $20.90 | -1.55% | 14,622,914 |
| Jul 31, 2023 | $21.73 | $22.13 | $21.01 | $21.23 | -2.30% | 21,322,152 |
| Jul 24, 2023 | $21.77 | $22.38 | $21.65 | $21.73 | -0.09% | 22,750,007 |
| Jul 17, 2023 | $21.28 | $21.88 | $20.68 | $21.75 | +1.64% | 17,781,988 |
| Jul 10, 2023 | $20.42 | $21.58 | $20.28 | $21.40 | +4.14% | 21,293,060 |
| Jul 3, 2023 | $20.17 | $20.91 | $20.09 | $20.55 | +2.24% | 15,388,507 |
| Jun 26, 2023 | $19.22 | $20.22 | $19.22 | $20.10 | +4.31% | 29,066,943 |
| Jun 20, 2023 | $20.48 | $20.54 | $19.22 | $19.27 | -6.77% | 23,730,593 |
| Jun 12, 2023 | $20.72 | $21.06 | $20.47 | $20.67 | -0.10% | 28,810,671 |
| Jun 5, 2023 | $20.72 | $21.49 | $20.51 | $20.69 | -0.14% | 20,366,004 |
| May 30, 2023 | $19.57 | $20.84 | $19.55 | $20.72 | +6.42% | 29,580,313 |
| May 22, 2023 | $19.94 | $20.60 | $19.09 | $19.47 | -2.16% | 22,683,201 |
| May 15, 2023 | $21.07 | $21.26 | $19.76 | $19.90 | -5.10% | 18,815,795 |
| May 8, 2023 | $21.22 | $21.40 | $20.74 | $20.97 | -2.37% | 14,897,610 |
| May 1, 2023 | $21.94 | $22.08 | $20.94 | $21.48 | -2.23% | 24,946,459 |
| Apr 24, 2023 | $21.25 | $22.01 | $20.74 | $21.97 | +3.98% | 19,016,054 |
| Apr 17, 2023 | $21.07 | $21.51 | $20.84 | $21.13 | +0.57% | 17,026,801 |
| Apr 10, 2023 | $21.33 | $22.19 | $20.90 | $21.01 | -2.01% | 18,901,373 |
| Apr 3, 2023 | $21.98 | $22.20 | $21.12 | $21.44 | -2.41% | 20,494,332 |
| Mar 27, 2023 | $21.00 | $21.98 | $20.59 | $21.97 | +5.07% | 23,297,456 |
| Mar 20, 2023 | $20.88 | $21.20 | $20.21 | $20.91 | +0.82% | 28,941,142 |
| Mar 13, 2023 | $21.23 | $21.97 | $20.61 | $20.74 | -3.17% | 44,718,482 |
| Mar 6, 2023 | $24.35 | $24.46 | $21.38 | $21.42 | -11.78% | 21,491,305 |
| Feb 27, 2023 | $24.92 | $24.97 | $23.38 | $24.28 | -1.10% | 28,816,179 |
| Feb 21, 2023 | $25.96 | $25.98 | $24.45 | $24.55 | -6.05% | 13,378,493 |
| Feb 13, 2023 | $26.72 | $26.80 | $25.19 | $26.13 | -1.99% | 22,772,170 |
| Feb 6, 2023 | $27.27 | $27.47 | $26.14 | $26.66 | -3.51% | 22,612,501 |
| Jan 30, 2023 | $27.33 | $28.43 | $26.97 | $27.63 | +0.36% | 19,481,556 |
| Jan 23, 2023 | $26.85 | $27.66 | $26.71 | $27.53 | +2.53% | 12,658,492 |
| Jan 17, 2023 | $27.17 | $27.28 | $26.44 | $26.85 | -0.74% | 12,814,975 |
| Jan 9, 2023 | $26.64 | $27.38 | $25.91 | $27.05 | +1.16% | 14,165,480 |
| Jan 3, 2023 | $25.80 | $26.90 | $25.18 | $26.74 | +6.66% | 15,673,828 |
| Dec 27, 2022 | $25.16 | $25.49 | $24.66 | $25.07 | -0.40% | 11,944,069 |
| Dec 19, 2022 | $25.17 | $25.38 | $24.40 | $25.17 | +0.08% | 14,760,557 |
| Dec 12, 2022 | $25.41 | $26.15 | $24.74 | $25.15 | -0.79% | 25,725,257 |
| Dec 5, 2022 | $26.01 | $26.26 | $25.31 | $25.35 | -3.17% | 19,694,708 |
| Nov 28, 2022 | $25.34 | $26.70 | $24.74 | $26.18 | +2.83% | 20,128,519 |
| Nov 21, 2022 | $24.83 | $25.53 | $24.70 | $25.46 | +3.29% | 9,688,836 |
| Nov 14, 2022 | $25.30 | $25.42 | $23.97 | $24.65 | -3.03% | 23,405,645 |
| Nov 7, 2022 | $24.12 | $25.64 | $23.85 | $25.42 | +5.87% | 20,151,887 |
| Oct 31, 2022 | $23.67 | $25.00 | $23.12 | $24.01 | +1.01% | 26,659,343 |
| Oct 24, 2022 | $22.73 | $23.81 | $22.03 | $23.77 | +5.93% | 25,268,238 |
| Oct 17, 2022 | $22.70 | $23.44 | $22.05 | $22.44 | +0.76% | 20,362,811 |
| Oct 10, 2022 | $21.99 | $23.26 | $21.41 | $22.27 | +1.69% | 22,593,506 |
| Oct 3, 2022 | $23.18 | $24.50 | $21.79 | $21.90 | -4.45% | 26,734,494 |
| Sep 26, 2022 | $24.14 | $24.14 | $22.45 | $22.92 | -5.60% | 31,119,380 |
| Sep 19, 2022 | $25.49 | $25.57 | $23.93 | $24.28 | -5.60% | 17,754,881 |
| Sep 12, 2022 | $27.51 | $27.64 | $25.34 | $25.72 | -5.99% | 20,760,970 |
| Sep 6, 2022 | $26.03 | $27.39 | $25.87 | $27.36 | +5.80% | 9,807,358 |
| Aug 29, 2022 | $26.72 | $26.95 | $25.80 | $25.86 | -3.62% | 17,662,766 |
| Aug 22, 2022 | $27.62 | $27.96 | $26.76 | $26.83 | -3.56% | 14,045,726 |
| Aug 15, 2022 | $28.42 | $28.43 | $27.70 | $27.82 | -1.94% | 15,806,571 |
| Aug 8, 2022 | $26.84 | $28.41 | $26.73 | $28.37 | +7.02% | 23,549,980 |
| Aug 1, 2022 | $27.49 | $27.94 | $26.09 | $26.51 | -4.05% | 24,301,758 |
| Jul 25, 2022 | $26.85 | $27.79 | $26.49 | $27.63 | +3.10% | 25,163,794 |
| Jul 18, 2022 | $26.32 | $27.13 | $25.92 | $26.80 | +2.21% | 12,904,347 |
| Jul 11, 2022 | $26.20 | $26.73 | $25.07 | $26.22 | 0.00% | 13,359,384 |
| Jul 5, 2022 | $26.34 | $26.88 | $25.58 | $26.22 | -1.35% | 14,808,693 |
| Jun 27, 2022 | $26.00 | $26.64 | $25.33 | $26.58 | +1.84% | 21,694,395 |
| Jun 21, 2022 | $24.44 | $26.13 | $24.38 | $26.10 | +7.76% | 20,232,230 |
| Jun 13, 2022 | $25.12 | $25.15 | $23.23 | $24.22 | -5.50% | 34,364,382 |
| Jun 6, 2022 | $28.78 | $28.86 | $25.35 | $25.63 | -10.67% | 20,764,889 |
| May 31, 2022 | $29.86 | $29.96 | $28.55 | $28.69 | -4.62% | 19,476,167 |
| May 23, 2022 | $29.60 | $30.10 | $28.65 | $30.08 | +2.24% | 26,286,384 |
| May 16, 2022 | $30.11 | $30.95 | $28.75 | $29.42 | -2.19% | 23,203,826 |
| May 9, 2022 | $30.37 | $30.78 | $29.22 | $30.08 | -1.86% | 23,925,968 |
| May 2, 2022 | $33.00 | $33.42 | $30.27 | $30.65 | -6.58% | 20,081,128 |
| Apr 25, 2022 | $34.53 | $34.68 | $32.71 | $32.81 | -4.79% | 15,993,130 |
| Apr 18, 2022 | $34.95 | $35.72 | $34.45 | $34.46 | -1.63% | 12,076,268 |
| Apr 11, 2022 | $35.36 | $35.47 | $34.54 | $35.03 | -0.54% | 8,847,714 |
| Apr 4, 2022 | $35.11 | $35.38 | $34.01 | $35.22 | +0.60% | 14,060,945 |
| Mar 28, 2022 | $34.34 | $35.34 | $34.11 | $35.01 | +2.16% | 16,132,829 |
| Mar 21, 2022 | $33.23 | $34.30 | $32.93 | $34.27 | +3.35% | 13,431,919 |
| Mar 14, 2022 | $32.64 | $33.57 | $32.21 | $33.16 | +2.31% | 23,318,354 |
| Mar 7, 2022 | $32.87 | $33.08 | $31.60 | $32.41 | -1.67% | 15,447,947 |
| Feb 28, 2022 | $31.15 | $32.98 | $30.50 | $32.96 | +4.17% | 25,573,029 |
| Feb 22, 2022 | $31.66 | $32.15 | $30.16 | $31.64 | -0.28% | 17,463,804 |
| Feb 14, 2022 | $32.48 | $32.82 | $31.65 | $31.73 | -2.22% | 24,784,757 |
| Feb 7, 2022 | $33.05 | $33.58 | $31.82 | $32.45 | -1.73% | 27,440,867 |
| Jan 31, 2022 | $34.70 | $35.60 | $32.66 | $33.02 | -5.50% | 26,788,761 |
| Jan 24, 2022 | $34.80 | $35.72 | $33.30 | $34.94 | -0.29% | 25,175,288 |
| Jan 18, 2022 | $35.96 | $36.32 | $34.86 | $35.04 | -2.88% | 18,192,748 |
| Jan 10, 2022 | $35.88 | $36.45 | $35.39 | $36.08 | +0.31% | 15,716,446 |
| Jan 3, 2022 | $36.13 | $36.85 | $35.39 | $35.97 | -0.33% | 16,411,808 |
| Dec 27, 2021 | $35.20 | $36.28 | $34.95 | $36.09 | +2.56% | 10,220,177 |
| Dec 20, 2021 | $34.68 | $35.55 | $34.28 | $35.19 | +0.77% | 8,005,925 |
| Dec 13, 2021 | $33.61 | $35.29 | $33.54 | $34.92 | +3.34% | 19,146,967 |
| Dec 6, 2021 | $33.82 | $34.64 | $33.64 | $33.79 | +0.90% | 12,392,344 |
| Nov 29, 2021 | $34.20 | $34.41 | $32.50 | $33.49 | -1.21% | 16,415,315 |
| Nov 22, 2021 | $34.13 | $34.78 | $33.73 | $33.90 | -0.91% | 7,158,088 |
| Nov 15, 2021 | $33.84 | $35.16 | $33.52 | $34.21 | +1.18% | 14,670,894 |
| Nov 8, 2021 | $34.17 | $34.36 | $33.48 | $33.81 | -1.26% | 12,905,397 |
| Nov 1, 2021 | $35.52 | $35.93 | $34.15 | $34.24 | -3.58% | 15,687,875 |
| Oct 25, 2021 | $34.74 | $36.19 | $34.22 | $35.51 | +2.28% | 15,870,612 |
| Oct 18, 2021 | $34.49 | $35.01 | $34.36 | $34.72 | +0.23% | 10,620,285 |
| Oct 11, 2021 | $33.58 | $34.89 | $33.34 | $34.64 | +3.03% | 16,587,527 |
| Oct 4, 2021 | $33.87 | $34.30 | $32.99 | $33.62 | -0.80% | 13,803,884 |
| Sep 27, 2021 | $34.08 | $34.51 | $33.17 | $33.89 | -0.44% | 13,701,022 |
| Sep 20, 2021 | $34.60 | $35.09 | $33.84 | $34.04 | -2.30% | 13,619,102 |
| Sep 13, 2021 | $35.67 | $35.88 | $34.73 | $34.84 | -1.44% | 14,472,987 |
| Sep 7, 2021 | $36.19 | $36.47 | $35.18 | $35.35 | -2.75% | 16,442,596 |
| Aug 30, 2021 | $35.48 | $36.69 | $35.30 | $36.35 | +2.39% | 16,062,533 |
| Aug 23, 2021 | $35.24 | $35.80 | $34.68 | $35.50 | +0.97% | 13,501,164 |
| Aug 16, 2021 | $35.76 | $36.07 | $34.51 | $35.16 | -1.87% | 11,298,214 |
| Aug 9, 2021 | $36.22 | $36.41 | $34.99 | $35.83 | -1.43% | 16,667,356 |
| Aug 2, 2021 | $37.12 | $37.44 | $36.26 | $36.35 | -1.68% | 15,638,308 |
| Jul 26, 2021 | $36.17 | $37.69 | $35.94 | $36.97 | +1.93% | 18,017,468 |
| Jul 19, 2021 | $35.21 | $36.47 | $34.54 | $36.27 | +2.00% | 15,707,558 |
| Jul 12, 2021 | $34.66 | $35.79 | $34.27 | $35.56 | +2.30% | 12,658,500 |
| Jul 6, 2021 | $33.33 | $34.77 | $33.05 | $34.76 | +4.04% | 14,557,904 |
| Jun 28, 2021 | $34.00 | $34.00 | $33.06 | $33.41 | -1.71% | 12,910,879 |
| Jun 21, 2021 | $33.28 | $34.00 | $33.11 | $33.99 | +2.72% | 12,836,042 |
| Jun 14, 2021 | $34.82 | $35.31 | $33.06 | $33.09 | -4.86% | 19,259,627 |
| Jun 7, 2021 | $33.89 | $35.04 | $33.77 | $34.78 | +3.24% | 18,071,261 |
| Jun 1, 2021 | $33.51 | $34.61 | $33.34 | $33.69 | +0.93% | 22,710,196 |
| May 24, 2021 | $33.21 | $33.69 | $32.86 | $33.38 | +1.34% | 15,377,308 |
| May 17, 2021 | $33.44 | $33.63 | $32.62 | $32.94 | -0.42% | 12,070,354 |
| May 10, 2021 | $33.74 | $34.20 | $32.03 | $33.08 | -1.31% | 16,974,410 |
| May 3, 2021 | $34.48 | $34.58 | $32.89 | $33.52 | -2.39% | 13,546,110 |
| Apr 26, 2021 | $34.16 | $34.41 | $33.56 | $34.34 | +1.03% | 11,268,522 |
| Apr 19, 2021 | $33.34 | $34.49 | $33.00 | $33.99 | +2.23% | 12,288,425 |
| Apr 12, 2021 | $32.54 | $33.32 | $32.21 | $33.25 | +2.66% | 13,192,730 |
| Apr 5, 2021 | $32.74 | $32.90 | $32.00 | $32.39 | -0.98% | 18,532,129 |
| Mar 29, 2021 | $32.00 | $32.78 | $31.27 | $32.71 | +2.03% | 12,754,697 |
| Mar 22, 2021 | $31.93 | $32.11 | $30.61 | $32.06 | +0.41% | 16,693,522 |
| Mar 15, 2021 | $31.87 | $32.66 | $31.56 | $31.93 | +0.54% | 21,290,929 |
| Mar 8, 2021 | $29.99 | $31.82 | $29.62 | $31.76 | +6.54% | 19,022,940 |
| Mar 1, 2021 | $29.47 | $30.00 | $28.86 | $29.81 | +2.48% | 22,925,521 |
| Feb 22, 2021 | $29.70 | $31.38 | $29.04 | $29.09 | -2.32% | 21,507,884 |
| Feb 16, 2021 | $30.96 | $31.00 | $29.75 | $29.78 | -3.75% | 14,507,427 |
| Feb 8, 2021 | $30.55 | $31.25 | $29.69 | $30.94 | +1.44% | 18,546,389 |
| Feb 1, 2021 | $29.82 | $31.18 | $29.42 | $30.50 | +2.87% | 14,367,636 |
| Jan 25, 2021 | $30.14 | $30.86 | $29.05 | $29.65 | -1.76% | 16,001,853 |
| Jan 19, 2021 | $29.95 | $30.31 | $28.96 | $30.18 | +0.73% | 13,023,395 |
| Jan 11, 2021 | $28.59 | $30.11 | $28.15 | $29.96 | +4.79% | 15,273,593 |
| Jan 4, 2021 | $30.17 | $30.32 | $28.16 | $28.59 | -5.43% | 17,661,728 |
| Dec 28, 2020 | $29.82 | $30.27 | $29.49 | $30.23 | +1.58% | 6,494,987 |
| Dec 21, 2020 | $29.30 | $29.99 | $29.00 | $29.76 | -0.23% | 8,961,063 |
| Dec 14, 2020 | $29.22 | $30.63 | $28.85 | $29.83 | +1.70% | 20,715,992 |
| Dec 7, 2020 | $30.54 | $31.14 | $29.12 | $29.33 | -4.12% | 21,058,665 |
| Nov 30, 2020 | $29.78 | $30.69 | $28.79 | $30.59 | +2.38% | 21,311,890 |
| Nov 23, 2020 | $30.60 | $31.51 | $29.82 | $29.88 | -2.26% | 11,970,155 |
| Nov 16, 2020 | $30.60 | $31.32 | $29.90 | $30.57 | +2.89% | 23,025,006 |
| Nov 9, 2020 | $30.45 | $33.12 | $28.09 | $29.71 | +5.80% | 25,029,929 |
| Nov 2, 2020 | $27.32 | $28.92 | $27.18 | $28.08 | +4.12% | 26,495,380 |
| Oct 26, 2020 | $28.60 | $28.74 | $26.41 | $26.97 | -6.26% | 22,542,252 |
| Oct 19, 2020 | $27.26 | $28.99 | $26.32 | $28.77 | +6.44% | 18,302,717 |
| Oct 12, 2020 | $28.58 | $28.72 | $26.82 | $27.03 | -5.59% | 11,841,969 |
| Oct 5, 2020 | $28.59 | $29.30 | $27.78 | $28.63 | +0.46% | 17,234,721 |
| Sep 28, 2020 | $27.50 | $28.68 | $26.71 | $28.50 | +6.62% | 16,232,696 |
| Sep 21, 2020 | $26.37 | $26.92 | $25.52 | $26.73 | +0.49% | 20,204,104 |
| Sep 14, 2020 | $28.22 | $29.30 | $26.56 | $26.60 | -4.63% | 18,742,300 |
| Sep 8, 2020 | $28.13 | $28.38 | $27.39 | $27.89 | -1.62% | 12,783,091 |
| Aug 31, 2020 | $28.45 | $29.42 | $27.10 | $28.35 | -0.39% | 20,164,377 |
| Aug 24, 2020 | $27.17 | $28.49 | $27.00 | $28.46 | +3.68% | 12,447,418 |
| Aug 17, 2020 | $27.16 | $27.84 | $26.69 | $27.45 | +1.63% | 18,102,356 |
| Aug 10, 2020 | $28.75 | $29.48 | $26.96 | $27.01 | -5.59% | 14,563,879 |
| Aug 3, 2020 | $27.01 | $28.70 | $26.39 | $28.61 | +4.84% | 19,437,215 |
| Jul 27, 2020 | $26.20 | $28.05 | $25.64 | $27.29 | +4.00% | 17,697,037 |
| Jul 20, 2020 | $27.10 | $27.10 | $25.56 | $26.24 | -3.21% | 14,846,948 |
| Jul 13, 2020 | $26.66 | $27.24 | $26.00 | $27.11 | +1.69% | 16,903,891 |
| Jul 6, 2020 | $29.17 | $29.22 | $26.15 | $26.66 | -6.36% | 19,930,021 |
| Jun 29, 2020 | $26.78 | $29.46 | $26.34 | $28.47 | +7.47% | 17,775,845 |
| Jun 22, 2020 | $26.25 | $27.14 | $25.13 | $26.49 | +0.65% | 22,262,945 |
| Jun 15, 2020 | $26.47 | $29.71 | $26.32 | $26.32 | -4.22% | 34,103,837 |
| Jun 8, 2020 | $29.84 | $30.51 | $26.11 | $27.48 | -6.37% | 22,013,511 |
| Jun 1, 2020 | $24.67 | $29.61 | $24.53 | $29.35 | +19.12% | 29,559,564 |
| May 26, 2020 | $26.00 | $26.43 | $24.35 | $24.64 | +0.37% | 34,637,169 |
| May 18, 2020 | $22.96 | $24.64 | $22.52 | $24.55 | +11.90% | 23,803,951 |
| May 11, 2020 | $23.91 | $24.40 | $20.56 | $21.94 | -9.53% | 20,077,584 |
| May 4, 2020 | $24.41 | $25.63 | $23.26 | $24.25 | -3.58% | 20,475,948 |
| Apr 27, 2020 | $24.46 | $27.76 | $24.35 | $25.15 | +3.80% | 21,136,328 |
| Apr 20, 2020 | $25.85 | $26.03 | $24.05 | $24.23 | -7.73% | 19,655,326 |
| Apr 13, 2020 | $27.86 | $28.30 | $24.60 | $26.26 | -7.37% | 21,485,964 |
| Apr 6, 2020 | $21.58 | $28.62 | $21.18 | $28.35 | +39.72% | 19,778,303 |
| Mar 30, 2020 | $25.30 | $25.30 | $19.67 | $20.29 | -18.94% | 23,674,349 |
| Mar 23, 2020 | $20.58 | $25.99 | $19.46 | $25.03 | +19.42% | 33,579,666 |
| Mar 16, 2020 | $26.27 | $26.27 | $18.63 | $20.96 | -27.37% | 34,263,197 |
| Mar 9, 2020 | $32.08 | $32.17 | $23.23 | $28.86 | -14.41% | 41,054,150 |
| Mar 2, 2020 | $31.87 | $34.75 | $31.33 | $33.72 | +6.57% | 24,802,381 |
| Feb 24, 2020 | $37.02 | $37.58 | $30.51 | $31.64 | -14.83% | 25,730,185 |
| Feb 18, 2020 | $37.33 | $37.64 | $36.55 | $37.15 | -0.43% | 15,048,373 |
| Feb 10, 2020 | $36.61 | $37.49 | $36.22 | $37.31 | +2.75% | 13,575,166 |
| Feb 3, 2020 | $36.11 | $36.82 | $35.93 | $36.31 | +0.89% | 12,015,362 |
| Jan 27, 2020 | $36.98 | $37.34 | $35.94 | $35.99 | -2.73% | 17,797,489 |
| Jan 21, 2020 | $36.38 | $37.17 | $36.21 | $37.00 | +2.07% | 12,849,293 |
| Jan 13, 2020 | $34.87 | $36.50 | $34.76 | $36.25 | +3.78% | 15,830,516 |
| Jan 6, 2020 | $34.36 | $34.96 | $34.03 | $34.93 | +1.75% | 12,383,038 |
| Dec 30, 2019 | $33.84 | $34.64 | $33.46 | $34.33 | +1.00% | 12,375,315 |
| Dec 23, 2019 | $33.71 | $34.01 | $33.31 | $33.99 | +0.98% | 7,126,442 |
| Dec 16, 2019 | $32.28 | $33.82 | $31.86 | $33.66 | +4.37% | 23,693,864 |
| Dec 9, 2019 | $34.36 | $34.44 | $31.90 | $32.25 | -6.09% | 18,862,554 |
| Dec 2, 2019 | $34.79 | $34.88 | $33.76 | $34.34 | -1.55% | 16,435,501 |
| Nov 25, 2019 | $34.30 | $35.37 | $34.27 | $34.88 | +1.40% | 24,504,862 |
| Nov 18, 2019 | $34.41 | $35.36 | $34.13 | $34.40 | -0.15% | 17,338,905 |
| Nov 11, 2019 | $33.59 | $34.55 | $33.23 | $34.45 | +2.26% | 22,182,086 |
| Nov 4, 2019 | $36.58 | $36.58 | $33.38 | $33.69 | -8.23% | 27,234,228 |
| Oct 28, 2019 | $36.05 | $37.85 | $35.19 | $36.71 | +1.13% | 20,232,776 |
| Oct 21, 2019 | $37.33 | $37.93 | $36.09 | $36.30 | -2.92% | 13,479,754 |
| Oct 14, 2019 | $36.40 | $37.52 | $36.17 | $37.39 | +2.86% | 10,454,392 |
| Oct 7, 2019 | $36.23 | $36.80 | $35.97 | $36.35 | -0.11% | 11,869,659 |
| Sep 30, 2019 | $35.49 | $36.50 | $35.32 | $36.39 | +2.45% | 16,107,398 |
| Sep 23, 2019 | $34.91 | $35.63 | $34.91 | $35.52 | +1.46% | 13,598,781 |
| Sep 16, 2019 | $33.83 | $35.40 | $33.75 | $35.01 | +3.76% | 19,943,912 |
| Sep 9, 2019 | $35.45 | $35.51 | $33.66 | $33.74 | -5.17% | 17,811,719 |
| Sep 3, 2019 | $34.88 | $36.07 | $34.84 | $35.58 | +2.51% | 11,913,854 |
| Aug 26, 2019 | $34.33 | $35.16 | $34.07 | $34.71 | +1.64% | 12,843,281 |
| Aug 19, 2019 | $34.45 | $34.92 | $33.72 | $34.15 | -0.96% | 10,506,002 |
| Aug 12, 2019 | $34.06 | $34.66 | $33.27 | $34.48 | +1.11% | 14,636,048 |
| Aug 5, 2019 | $32.89 | $34.30 | $31.85 | $34.10 | +3.68% | 15,029,452 |
| Jul 29, 2019 | $32.22 | $33.14 | $31.75 | $32.89 | +2.52% | 14,977,662 |
| Jul 22, 2019 | $31.80 | $32.20 | $31.52 | $32.08 | +1.07% | 9,255,814 |
| Jul 15, 2019 | $32.63 | $32.84 | $31.63 | $31.74 | -2.55% | 8,810,646 |
| Jul 8, 2019 | $32.68 | $33.36 | $32.29 | $32.57 | -0.34% | 10,410,874 |
| Jul 1, 2019 | $32.16 | $33.01 | $31.08 | $32.68 | +2.19% | 10,924,071 |
| Jun 24, 2019 | $32.84 | $33.01 | $31.28 | $31.98 | -2.20% | 16,010,024 |
| Jun 17, 2019 | $32.21 | $33.58 | $31.95 | $32.70 | +1.81% | 24,410,682 |
| Jun 10, 2019 | $31.70 | $32.50 | $31.13 | $32.12 | +1.23% | 11,162,904 |
| Jun 3, 2019 | $31.80 | $32.16 | $30.73 | $31.73 | +0.06% | 17,498,809 |
| May 28, 2019 | $31.98 | $32.06 | $30.98 | $31.71 | -0.38% | 15,621,616 |
| May 20, 2019 | $31.63 | $32.18 | $30.86 | $31.83 | +0.70% | 13,399,361 |
| May 13, 2019 | $30.15 | $31.73 | $30.15 | $31.61 | +4.22% | 13,575,221 |
| May 6, 2019 | $30.55 | $30.66 | $29.50 | $30.33 | -1.17% | 12,930,518 |
| Apr 29, 2019 | $30.12 | $30.88 | $29.42 | $30.69 | +1.45% | 15,159,516 |
| Apr 22, 2019 | $29.69 | $30.29 | $28.86 | $30.25 | +1.41% | 14,262,543 |
| Apr 15, 2019 | $30.87 | $30.96 | $29.02 | $29.83 | -3.34% | 11,724,731 |
| Apr 8, 2019 | $31.22 | $31.24 | $30.38 | $30.86 | -1.12% | 13,017,594 |
| Apr 1, 2019 | $31.31 | $31.38 | $30.80 | $31.21 | -0.29% | 15,384,885 |
| Mar 25, 2019 | $31.68 | $32.05 | $31.21 | $31.30 | -1.11% | 16,290,986 |
| Mar 18, 2019 | $31.10 | $32.23 | $30.13 | $31.65 | +1.67% | 19,721,937 |
| Mar 11, 2019 | $30.45 | $31.42 | $30.39 | $31.13 | +2.50% | 15,793,634 |
| Mar 4, 2019 | $30.56 | $31.01 | $30.09 | $30.37 | -0.49% | 15,553,649 |
| Feb 25, 2019 | $31.27 | $31.50 | $30.01 | $30.52 | -2.34% | 19,810,829 |
| Feb 19, 2019 | $30.85 | $31.42 | $30.33 | $31.25 | +1.33% | 13,388,759 |
| Feb 11, 2019 | $31.24 | $31.88 | $30.00 | $30.84 | -1.28% | 17,043,065 |
| Feb 4, 2019 | $30.97 | $31.43 | $30.74 | $31.24 | +0.16% | 11,393,570 |
| Jan 28, 2019 | $30.29 | $31.65 | $30.29 | $31.19 | +2.70% | 16,554,348 |
| Jan 22, 2019 | $29.90 | $30.38 | $29.59 | $30.37 | +1.64% | 10,180,471 |
| Jan 14, 2019 | $28.94 | $29.97 | $28.76 | $29.88 | +3.00% | 15,807,498 |
| Jan 7, 2019 | $28.19 | $29.07 | $27.98 | $29.01 | +3.72% | 13,474,634 |
| Dec 31, 2018 | $27.97 | $28.43 | $26.80 | $27.97 | +0.32% | 16,787,189 |
| Dec 24, 2018 | $28.28 | $28.43 | $26.58 | $27.88 | -1.38% | 12,230,800 |
| Dec 17, 2018 | $29.00 | $29.26 | $27.86 | $28.27 | -2.35% | 29,989,450 |
| Dec 10, 2018 | $29.94 | $30.22 | $28.66 | $28.95 | -3.08% | 23,101,750 |
| Dec 3, 2018 | $29.36 | $30.27 | $28.82 | $29.87 | +2.08% | 23,564,439 |
| Nov 26, 2018 | $28.88 | $29.29 | $28.26 | $29.26 | +1.74% | 21,774,114 |
| Nov 19, 2018 | $28.57 | $29.19 | $28.37 | $28.76 | +0.67% | 9,576,831 |
| Nov 12, 2018 | $28.89 | $29.32 | $27.79 | $28.57 | -0.87% | 16,814,614 |
| Nov 5, 2018 | $27.72 | $28.92 | $27.67 | $28.82 | +4.42% | 19,120,851 |
| Oct 29, 2018 | $26.71 | $28.19 | $26.62 | $27.60 | +4.19% | 27,695,979 |
| Oct 22, 2018 | $26.41 | $27.15 | $25.82 | $26.49 | +0.34% | 16,460,915 |
| Oct 15, 2018 | $24.73 | $26.42 | $24.71 | $26.40 | +6.84% | 13,171,672 |
| Oct 8, 2018 | $25.31 | $26.23 | $24.47 | $24.71 | -1.94% | 17,849,927 |
| Oct 1, 2018 | $26.26 | $26.32 | $24.93 | $25.20 | -4.26% | 12,155,340 |
| Sep 24, 2018 | $26.31 | $26.34 | $25.53 | $26.32 | -0.27% | 13,158,490 |
| Sep 17, 2018 | $26.38 | $26.77 | $25.83 | $26.39 | +0.34% | 13,219,541 |
| Sep 10, 2018 | $26.88 | $27.03 | $26.12 | $26.30 | -0.57% | 9,032,586 |
| Sep 4, 2018 | $26.94 | $27.04 | $26.28 | $26.45 | -2.15% | 8,350,556 |
| Aug 27, 2018 | $26.72 | $27.20 | $26.42 | $27.03 | +1.16% | 10,541,692 |
| Aug 20, 2018 | $27.30 | $27.44 | $26.48 | $26.72 | -1.84% | 9,671,032 |
| Aug 13, 2018 | $26.02 | $27.23 | $25.82 | $27.22 | +4.77% | 12,290,153 |
| Aug 6, 2018 | $26.50 | $26.63 | $25.92 | $25.98 | -1.81% | 10,350,737 |
| Jul 30, 2018 | $25.39 | $26.59 | $25.09 | $26.46 | +3.97% | 18,898,786 |
| Jul 23, 2018 | $25.98 | $26.47 | $25.17 | $25.45 | -2.04% | 14,291,064 |
| Jul 16, 2018 | $25.78 | $26.19 | $25.37 | $25.98 | +0.54% | 19,153,119 |
| Jul 9, 2018 | $26.23 | $26.30 | $25.68 | $25.84 | -1.52% | 18,313,754 |
| Jul 2, 2018 | $25.81 | $26.48 | $25.32 | $26.24 | +1.63% | 13,550,995 |
| Jun 25, 2018 | $24.84 | $25.91 | $24.70 | $25.82 | +4.03% | 20,714,046 |
| Jun 18, 2018 | $24.01 | $25.00 | $23.72 | $24.82 | +3.33% | 13,620,981 |
| Jun 11, 2018 | $24.34 | $24.43 | $23.49 | $24.02 | -1.31% | 16,827,085 |
| Jun 4, 2018 | $24.40 | $24.56 | $23.82 | $24.34 | +0.04% | 16,799,729 |
| May 29, 2018 | $23.46 | $24.37 | $23.30 | $24.33 | +3.44% | 16,107,307 |
| May 21, 2018 | $22.87 | $23.55 | $22.49 | $23.52 | +2.17% | 15,209,741 |
| May 14, 2018 | $24.04 | $24.10 | $22.94 | $23.02 | -4.40% | 14,146,621 |
| May 7, 2018 | $23.44 | $24.28 | $23.40 | $24.08 | +2.73% | 13,217,525 |
| Apr 30, 2018 | $23.34 | $23.74 | $23.08 | $23.44 | +0.43% | 19,509,040 |
| Apr 23, 2018 | $21.89 | $23.45 | $21.80 | $23.34 | +6.67% | 18,362,010 |
| Apr 16, 2018 | $22.44 | $22.94 | $21.83 | $21.88 | -2.41% | 13,023,337 |
| Apr 9, 2018 | $23.23 | $23.37 | $22.07 | $22.42 | -3.36% | 15,396,371 |
| Apr 2, 2018 | $23.26 | $23.51 | $22.42 | $23.20 | -0.13% | 21,105,147 |
| Mar 26, 2018 | $22.39 | $23.63 | $22.00 | $23.23 | +4.22% | 18,180,395 |
| Mar 19, 2018 | $23.19 | $23.23 | $22.21 | $22.29 | -3.88% | 21,886,005 |
| Mar 12, 2018 | $22.60 | $23.31 | $22.48 | $23.19 | +2.61% | 21,966,992 |
| Mar 5, 2018 | $21.75 | $23.08 | $21.75 | $22.60 | +3.48% | 18,785,767 |
| Feb 26, 2018 | $22.36 | $22.64 | $21.48 | $21.84 | -2.33% | 19,111,135 |
| Feb 20, 2018 | $22.55 | $22.92 | $21.78 | $22.36 | -1.41% | 14,378,160 |
| Feb 12, 2018 | $23.22 | $23.23 | $21.64 | $22.68 | -2.28% | 34,904,679 |
| Feb 5, 2018 | $23.74 | $24.02 | $22.22 | $23.21 | -2.72% | 33,112,034 |
| Jan 29, 2018 | $24.09 | $24.31 | $23.15 | $23.86 | -1.53% | 22,723,346 |
| Jan 22, 2018 | $23.39 | $24.42 | $23.36 | $24.23 | +3.46% | 19,158,020 |
| Jan 16, 2018 | $23.75 | $24.08 | $23.16 | $23.42 | -0.93% | 15,532,922 |
| Jan 8, 2018 | $25.06 | $25.18 | $23.61 | $23.64 | -5.48% | 22,041,924 |
| Jan 2, 2018 | $26.08 | $26.16 | $24.75 | $25.01 | -4.10% | 14,229,413 |
| Dec 26, 2017 | $25.70 | $26.25 | $25.63 | $26.08 | +1.60% | 11,076,801 |
| Dec 18, 2017 | $26.94 | $27.30 | $25.51 | $25.67 | -4.32% | 21,502,991 |
| Dec 11, 2017 | $26.78 | $27.43 | $26.69 | $26.83 | +0.19% | 28,590,678 |
| Dec 4, 2017 | $26.67 | $27.04 | $26.38 | $26.78 | +0.45% | 14,027,824 |
| Nov 27, 2017 | $26.87 | $26.95 | $26.30 | $26.66 | -0.82% | 17,517,793 |
| Nov 20, 2017 | $26.80 | $27.00 | $26.54 | $26.88 | +0.30% | 10,114,335 |
| Nov 13, 2017 | $27.05 | $27.34 | $26.50 | $26.80 | -0.78% | 18,365,378 |
| Nov 6, 2017 | $27.17 | $27.36 | $26.75 | $27.01 | -0.48% | 19,777,018 |
| Oct 30, 2017 | $25.59 | $27.62 | $25.31 | $27.14 | +6.14% | 25,522,561 |
| Oct 23, 2017 | $26.42 | $26.45 | $25.09 | $25.57 | -3.00% | 15,132,003 |
| Oct 16, 2017 | $26.42 | $26.64 | $26.11 | $26.36 | -0.04% | 13,047,037 |
| Oct 9, 2017 | $26.88 | $27.05 | $26.26 | $26.37 | -2.04% | 15,238,682 |
| Oct 2, 2017 | $27.26 | $27.43 | $26.47 | $26.92 | -3.27% | 21,780,514 |
| Sep 25, 2017 | $28.05 | $28.29 | $27.47 | $27.83 | -0.14% | 18,858,724 |
| Sep 18, 2017 | $29.48 | $29.64 | $27.84 | $27.87 | -5.37% | 19,367,003 |
| Sep 11, 2017 | $30.25 | $30.55 | $29.32 | $29.45 | -2.52% | 27,659,200 |
| Sep 5, 2017 | $30.11 | $30.59 | $29.96 | $30.21 | +0.23% | 14,484,401 |
| Aug 28, 2017 | $29.56 | $30.18 | $29.18 | $30.14 | +2.03% | 13,406,746 |
| Aug 21, 2017 | $28.90 | $29.70 | $28.77 | $29.54 | +2.39% | 13,337,260 |
| Aug 14, 2017 | $29.36 | $29.87 | $28.81 | $28.85 | -1.43% | 15,547,687 |
| Aug 7, 2017 | $29.82 | $29.90 | $28.93 | $29.27 | -1.94% | 16,183,090 |
| Jul 31, 2017 | $31.84 | $32.05 | $29.45 | $29.85 | -6.22% | 27,208,478 |
| Jul 24, 2017 | $31.51 | $32.12 | $31.08 | $31.83 | +0.76% | 16,960,894 |
| Jul 17, 2017 | $31.79 | $32.34 | $31.42 | $31.59 | -0.54% | 14,719,698 |
| Jul 10, 2017 | $31.26 | $31.80 | $30.71 | $31.76 | +1.76% | 10,674,219 |
| Jul 3, 2017 | $32.10 | $32.65 | $30.85 | $31.21 | -2.35% | 9,935,314 |
| Jun 26, 2017 | $33.48 | $33.67 | $31.77 | $31.96 | -4.28% | 15,330,815 |
| Jun 19, 2017 | $32.49 | $33.63 | $32.34 | $33.39 | +2.71% | 14,553,143 |
| Jun 12, 2017 | $31.26 | $32.56 | $31.04 | $32.51 | +4.27% | 19,017,971 |
| Jun 5, 2017 | $31.75 | $31.83 | $30.67 | $31.18 | -2.26% | 12,063,372 |
| May 30, 2017 | $31.20 | $32.13 | $30.74 | $31.90 | +2.15% | 12,568,133 |
| May 22, 2017 | $31.70 | $32.05 | $31.04 | $31.23 | -1.54% | 13,660,691 |
| May 15, 2017 | $31.32 | $31.85 | $30.82 | $31.72 | +1.37% | 14,517,386 |
| May 8, 2017 | $30.21 | $31.43 | $29.71 | $31.29 | +3.99% | 18,861,202 |
| May 1, 2017 | $31.37 | $31.71 | $29.55 | $30.09 | -4.02% | 21,927,982 |
| Apr 24, 2017 | $32.53 | $32.55 | $30.92 | $31.35 | -3.54% | 20,052,550 |
| Apr 17, 2017 | $32.02 | $32.80 | $31.90 | $32.50 | +1.88% | 17,818,285 |
| Apr 10, 2017 | $31.79 | $32.12 | $31.61 | $31.90 | +0.35% | 11,965,550 |
| Apr 3, 2017 | $31.39 | $31.87 | $30.82 | $31.79 | +1.63% | 29,350,654 |
| Mar 27, 2017 | $30.41 | $31.38 | $30.41 | $31.28 | +2.19% | 18,303,774 |
| Mar 20, 2017 | $30.42 | $30.87 | $29.92 | $30.61 | +1.63% | 27,633,931 |
| Mar 13, 2017 | $29.83 | $30.41 | $29.41 | $30.12 | +1.21% | 17,660,496 |
| Mar 6, 2017 | $32.05 | $32.16 | $29.53 | $29.76 | -7.58% | 16,255,074 |
| Feb 27, 2017 | $32.73 | $32.97 | $31.60 | $32.20 | -1.35% | 18,184,580 |
| Feb 21, 2017 | $31.00 | $32.69 | $30.74 | $32.64 | +5.05% | 13,876,945 |
| Feb 13, 2017 | $30.50 | $31.29 | $29.86 | $31.07 | +1.21% | 13,604,326 |
| Feb 6, 2017 | $30.75 | $31.13 | $30.54 | $30.70 | -0.16% | 16,782,387 |
| Jan 30, 2017 | $29.59 | $31.00 | $29.36 | $30.75 | +4.03% | 43,810,661 |
| Jan 23, 2017 | $30.11 | $30.61 | $29.39 | $29.56 | -1.70% | 21,159,274 |
| Jan 17, 2017 | $30.33 | $30.92 | $29.75 | $30.07 | -0.50% | 13,536,381 |
| Jan 9, 2017 | $31.23 | $31.35 | $29.95 | $30.22 | -3.20% | 19,974,173 |
| Jan 3, 2017 | $29.88 | $31.48 | $29.52 | $31.22 | +5.05% | 18,379,139 |
| Dec 27, 2016 | $29.26 | $29.84 | $28.80 | $29.72 | +1.57% | 14,120,734 |
| Dec 19, 2016 | $29.41 | $30.43 | $28.89 | $29.26 | +0.41% | 16,393,700 |
| Dec 12, 2016 | $29.91 | $30.68 | $28.30 | $29.14 | -3.00% | 30,966,529 |
| Dec 5, 2016 | $29.15 | $30.58 | $28.82 | $30.04 | +3.30% | 19,291,923 |
| Nov 28, 2016 | $29.25 | $29.90 | $28.42 | $29.08 | -0.62% | 20,949,935 |
| Nov 21, 2016 | $29.02 | $29.65 | $28.55 | $29.26 | +2.02% | 14,435,542 |
| Nov 14, 2016 | $27.98 | $29.96 | $27.85 | $28.68 | – | 18,223,393 |
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% |