Community Healthcare Trust Inc (CHCT) stock
CHCTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 13/3046% below fair value
$13.06+0.01 (+0.08%)
Close on Oct 30, 2026Market cap $374.22MP/E 19.5Yield 14.43%
Price history
Community Healthcare Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.06
+0.08% on the day
52-week range
$12.58 – $19.17
-31.9% from the high
Change over 52 weeks
-12.0%
From $14.84 on Oct 30, 2025
Average volume
335,078
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.05 | $13.19 | $12.63 | $13.06 | +0.46% | 2,009,609 |
| Oct 19, 2026 | $13.19 | $13.21 | $12.58 | $13.00 | -1.81% | 1,573,543 |
| Oct 12, 2026 | $13.55 | $13.67 | $13.14 | $13.24 | -2.72% | 1,263,164 |
| Oct 5, 2026 | $13.64 | $13.76 | $13.30 | $13.61 | -0.07% | 1,877,527 |
| Sep 28, 2026 | $14.35 | $14.48 | $13.61 | $13.62 | -5.48% | 2,253,198 |
| Sep 21, 2026 | $14.23 | $14.60 | $14.15 | $14.41 | +1.69% | 1,798,163 |
| Sep 14, 2026 | $14.78 | $14.84 | $14.11 | $14.17 | -3.01% | 2,006,478 |
| Sep 8, 2026 | $14.93 | $14.98 | $14.43 | $14.61 | -2.60% | 1,212,365 |
| Aug 31, 2026 | $14.99 | $15.11 | $14.68 | $15.00 | +0.33% | 2,433,595 |
| Aug 24, 2026 | $14.90 | $15.22 | $14.77 | $14.95 | +0.54% | 1,651,260 |
| Aug 17, 2026 | $15.06 | $15.07 | $14.38 | $14.87 | -1.39% | 1,818,366 |
| Aug 10, 2026 | $15.82 | $15.82 | $14.83 | $15.08 | -4.86% | 1,580,590 |
| Aug 3, 2026 | $18.47 | $18.66 | $15.03 | $15.85 | -13.44% | 3,135,683 |
| Jul 27, 2026 | $18.77 | $19.17 | $18.28 | $18.31 | -2.55% | 1,001,765 |
| Jul 20, 2026 | $18.68 | $19.05 | $18.16 | $18.79 | -0.11% | 997,816 |
| Jul 13, 2026 | $18.23 | $19.13 | $17.69 | $18.81 | +4.44% | 1,023,020 |
| Jul 6, 2026 | $18.21 | $18.51 | $17.72 | $18.01 | -1.64% | 1,071,400 |
| Jun 29, 2026 | $18.22 | $18.67 | $18.03 | $18.31 | -0.11% | 685,482 |
| Jun 22, 2026 | $17.44 | $18.39 | $17.44 | $18.33 | +5.16% | 1,288,463 |
| Jun 15, 2026 | $18.01 | $18.06 | $17.28 | $17.43 | -2.68% | 779,419 |
| Jun 8, 2026 | $17.57 | $18.29 | $17.35 | $17.91 | +2.40% | 625,819 |
| Jun 1, 2026 | $17.17 | $17.82 | $17.00 | $17.49 | +1.57% | 797,954 |
| May 26, 2026 | $17.35 | $17.88 | $17.09 | $17.22 | -0.92% | 650,843 |
| May 18, 2026 | $16.87 | $17.82 | $16.86 | $17.38 | +3.02% | 890,343 |
| May 11, 2026 | $17.07 | $17.32 | $16.67 | $16.87 | -4.04% | 1,096,323 |
| May 4, 2026 | $17.60 | $18.12 | $16.98 | $17.58 | -0.17% | 1,274,429 |
| Apr 27, 2026 | $17.11 | $17.74 | $17.11 | $17.61 | +2.38% | 792,886 |
| Apr 20, 2026 | $17.58 | $17.68 | $16.40 | $17.20 | -2.44% | 1,470,729 |
| Apr 13, 2026 | $17.15 | $17.78 | $17.05 | $17.63 | +2.86% | 843,549 |
| Apr 6, 2026 | $16.11 | $17.23 | $15.92 | $17.14 | +6.59% | 747,318 |
| Mar 30, 2026 | $15.69 | $16.10 | $15.50 | $16.08 | +3.61% | 731,465 |
| Mar 23, 2026 | $15.75 | $16.21 | $15.52 | $15.52 | -0.13% | 860,314 |
| Mar 16, 2026 | $16.33 | $16.76 | $15.46 | $15.54 | -3.78% | 1,301,430 |
| Mar 9, 2026 | $16.43 | $16.67 | $15.95 | $16.15 | -3.12% | 1,835,212 |
| Mar 2, 2026 | $16.96 | $17.33 | $16.42 | $16.67 | -2.46% | 1,833,457 |
| Feb 23, 2026 | $16.45 | $17.48 | $16.13 | $17.09 | +0.29% | 1,857,477 |
| Feb 17, 2026 | $17.74 | $18.03 | $16.78 | $17.04 | -3.40% | 2,133,348 |
| Feb 9, 2026 | $18.07 | $18.20 | $17.41 | $17.64 | -2.70% | 1,748,402 |
| Feb 2, 2026 | $17.45 | $18.22 | $17.23 | $18.13 | +4.92% | 1,060,458 |
| Jan 26, 2026 | $17.00 | $17.31 | $16.62 | $17.28 | +1.71% | 701,296 |
| Jan 20, 2026 | $17.02 | $17.33 | $16.82 | $16.99 | -0.29% | 685,427 |
| Jan 12, 2026 | $16.95 | $17.25 | $16.57 | $17.04 | +0.83% | 870,676 |
| Jan 5, 2026 | $16.37 | $17.00 | $16.27 | $16.90 | +3.49% | 927,946 |
| Dec 29, 2025 | $15.97 | $16.55 | $15.97 | $16.33 | +2.38% | 866,133 |
| Dec 22, 2025 | $15.88 | $16.00 | $15.57 | $15.95 | +0.06% | 552,581 |
| Dec 15, 2025 | $15.45 | $16.28 | $15.29 | $15.94 | +4.18% | 1,543,543 |
| Dec 8, 2025 | $15.34 | $15.65 | $15.07 | $15.30 | +0.07% | 1,030,197 |
| Dec 1, 2025 | $15.61 | $15.91 | $15.18 | $15.29 | -1.86% | 1,132,050 |
| Nov 24, 2025 | $14.90 | $15.87 | $14.78 | $15.58 | +3.80% | 2,013,713 |
| Nov 17, 2025 | $14.75 | $15.33 | $14.39 | $15.01 | +1.42% | 1,508,470 |
| Nov 10, 2025 | $14.33 | $14.84 | $14.25 | $14.80 | +2.35% | 1,491,843 |
| Nov 3, 2025 | $14.65 | $15.02 | $14.02 | $14.46 | -1.36% | 1,676,230 |
| Oct 27, 2025 | $14.62 | $15.26 | $14.18 | $14.66 | +0.48% | 1,594,624 |
| Oct 20, 2025 | $13.91 | $14.61 | $13.70 | $14.59 | +5.27% | 979,580 |
| Oct 13, 2025 | $13.40 | $14.22 | $13.23 | $13.86 | +4.13% | 1,078,847 |
| Oct 6, 2025 | $15.00 | $15.05 | $13.31 | $13.31 | -11.38% | 1,353,356 |
| Sep 29, 2025 | $15.03 | $15.48 | $14.94 | $15.02 | -0.20% | 921,455 |
| Sep 22, 2025 | $15.07 | $15.32 | $14.85 | $15.05 | +0.20% | 933,925 |
| Sep 15, 2025 | $15.84 | $15.84 | $14.98 | $15.02 | -4.21% | 1,313,762 |
| Sep 8, 2025 | $15.61 | $15.83 | $15.42 | $15.68 | +0.13% | 760,038 |
| Sep 2, 2025 | $15.34 | $15.79 | $15.02 | $15.66 | +1.62% | 716,510 |
| Aug 25, 2025 | $15.08 | $15.43 | $14.93 | $15.41 | +1.92% | 802,444 |
| Aug 18, 2025 | $14.37 | $15.28 | $14.25 | $15.12 | +5.37% | 1,019,561 |
| Aug 11, 2025 | $14.46 | $15.01 | $14.20 | $14.35 | -0.62% | 1,247,853 |
| Aug 4, 2025 | $15.32 | $15.69 | $14.40 | $14.44 | -5.87% | 2,337,863 |
| Jul 28, 2025 | $16.50 | $16.64 | $15.14 | $15.34 | -7.37% | 2,364,847 |
| Jul 21, 2025 | $16.28 | $16.89 | $15.92 | $16.56 | +2.35% | 1,211,800 |
| Jul 14, 2025 | $17.00 | $17.62 | $16.02 | $16.18 | -5.16% | 1,060,607 |
| Jul 7, 2025 | $17.45 | $17.49 | $16.46 | $17.06 | -2.51% | 850,186 |
| Jun 30, 2025 | $16.74 | $17.54 | $16.44 | $17.50 | +4.54% | 1,012,776 |
| Jun 23, 2025 | $16.73 | $17.48 | $16.55 | $16.74 | +0.12% | 2,125,226 |
| Jun 16, 2025 | $16.82 | $16.97 | $16.34 | $16.72 | +0.18% | 888,645 |
| Jun 9, 2025 | $16.83 | $17.23 | $16.59 | $16.69 | -0.89% | 881,627 |
| Jun 2, 2025 | $16.43 | $16.85 | $16.16 | $16.84 | +3.06% | 998,197 |
| May 26, 2025 | $15.87 | $16.62 | $15.62 | $16.34 | +3.09% | 928,044 |
| May 19, 2025 | $16.61 | $16.85 | $15.62 | $15.85 | -5.65% | 700,136 |
| May 12, 2025 | $16.31 | $16.93 | $15.72 | $16.80 | +4.48% | 1,260,539 |
| May 5, 2025 | $17.04 | $17.29 | $15.78 | $16.08 | -5.47% | 1,038,989 |
| Apr 28, 2025 | $16.24 | $17.31 | $15.79 | $17.01 | +4.94% | 1,028,944 |
| Apr 21, 2025 | $15.89 | $16.36 | $15.60 | $16.21 | +1.31% | 905,138 |
| Apr 14, 2025 | $15.18 | $16.20 | $15.15 | $16.00 | +6.88% | 852,118 |
| Apr 7, 2025 | $16.56 | $17.36 | $14.76 | $14.97 | -12.61% | 2,204,112 |
| Mar 31, 2025 | $18.18 | $18.42 | $16.89 | $17.13 | -6.14% | 930,277 |
| Mar 24, 2025 | $18.36 | $18.47 | $17.81 | $18.25 | +0.22% | 806,289 |
| Mar 17, 2025 | $18.28 | $18.90 | $18.12 | $18.21 | -0.71% | 1,272,353 |
| Mar 10, 2025 | $18.50 | $19.01 | $17.88 | $18.34 | -0.81% | 1,194,640 |
| Mar 3, 2025 | $18.67 | $18.98 | $18.05 | $18.49 | -1.33% | 1,420,479 |
| Feb 24, 2025 | $18.27 | $18.90 | $18.16 | $18.74 | -0.21% | 1,619,221 |
| Feb 18, 2025 | $19.80 | $19.99 | $18.36 | $18.78 | -5.58% | 1,907,785 |
| Feb 10, 2025 | $20.00 | $20.28 | $19.26 | $19.89 | -0.45% | 698,175 |
| Feb 3, 2025 | $19.59 | $20.23 | $19.34 | $19.98 | +0.76% | 682,932 |
| Jan 27, 2025 | $20.32 | $20.87 | $19.60 | $19.83 | -1.34% | 892,412 |
| Jan 21, 2025 | $19.61 | $20.24 | $19.39 | $20.10 | +3.02% | 739,492 |
| Jan 13, 2025 | $18.66 | $19.93 | $18.48 | $19.51 | +4.05% | 969,472 |
| Jan 6, 2025 | $19.45 | $19.45 | $18.45 | $18.75 | -3.60% | 806,596 |
| Dec 30, 2024 | $18.26 | $19.50 | $18.08 | $19.45 | +5.99% | 776,070 |
| Dec 23, 2024 | $18.30 | $18.74 | $17.79 | $18.35 | +0.16% | 732,889 |
| Dec 16, 2024 | $18.09 | $19.13 | $17.82 | $18.32 | +1.27% | 2,790,609 |
| Dec 9, 2024 | $18.22 | $18.87 | $17.80 | $18.09 | -0.28% | 932,899 |
| Dec 2, 2024 | $18.86 | $18.99 | $18.02 | $18.14 | -4.02% | 1,082,794 |
| Nov 25, 2024 | $18.86 | $19.09 | $18.19 | $18.90 | +2.05% | 1,058,034 |
| Nov 18, 2024 | $18.64 | $19.09 | $18.11 | $18.52 | -0.48% | 996,454 |
| Nov 11, 2024 | $18.91 | $19.64 | $18.55 | $18.61 | -0.96% | 1,222,858 |
| Nov 4, 2024 | $18.44 | $19.85 | $18.22 | $18.79 | +2.06% | 1,784,478 |
| Oct 28, 2024 | $17.67 | $19.22 | $17.60 | $18.41 | +4.48% | 1,651,328 |
| Oct 21, 2024 | $17.76 | $18.38 | $16.60 | $17.62 | -0.73% | 1,466,165 |
| Oct 14, 2024 | $16.62 | $17.88 | $16.56 | $17.75 | +6.41% | 1,356,856 |
| Oct 7, 2024 | $16.81 | $17.06 | $15.89 | $16.68 | -1.59% | 1,774,336 |
| Sep 30, 2024 | $17.71 | $18.32 | $16.81 | $16.95 | -4.99% | 1,675,128 |
| Sep 23, 2024 | $16.51 | $18.05 | $16.40 | $17.84 | +8.65% | 2,209,130 |
| Sep 16, 2024 | $17.91 | $18.06 | $16.35 | $16.42 | -5.52% | 8,862,060 |
| Sep 9, 2024 | $15.57 | $17.39 | $15.06 | $17.38 | +7.15% | 3,192,752 |
| Sep 3, 2024 | $18.57 | $18.71 | $15.58 | $16.22 | -13.40% | 1,868,067 |
| Aug 26, 2024 | $19.55 | $19.61 | $18.38 | $18.73 | -2.45% | 1,078,434 |
| Aug 19, 2024 | $18.83 | $19.46 | $18.59 | $19.20 | +2.56% | 1,126,744 |
| Aug 12, 2024 | $18.07 | $18.89 | $17.64 | $18.72 | +4.06% | 1,963,533 |
| Aug 5, 2024 | $19.58 | $19.97 | $17.84 | $17.99 | -10.36% | 1,844,597 |
| Jul 29, 2024 | $27.16 | $27.62 | $19.92 | $20.07 | -26.05% | 2,780,319 |
| Jul 22, 2024 | $25.99 | $27.22 | $25.59 | $27.14 | +4.71% | 1,211,015 |
| Jul 15, 2024 | $25.41 | $26.98 | $25.18 | $25.92 | +2.94% | 1,010,777 |
| Jul 8, 2024 | $22.75 | $25.36 | $22.75 | $25.18 | +10.73% | 824,249 |
| Jul 1, 2024 | $23.38 | $23.47 | $22.68 | $22.74 | -2.78% | 392,537 |
| Jun 24, 2024 | $23.19 | $23.71 | $22.46 | $23.39 | +1.04% | 1,312,030 |
| Jun 17, 2024 | $23.22 | $23.84 | $23.04 | $23.15 | -0.94% | 688,975 |
| Jun 10, 2024 | $23.15 | $24.04 | $22.22 | $23.37 | +0.17% | 1,026,785 |
| Jun 3, 2024 | $23.70 | $24.23 | $23.07 | $23.33 | -0.55% | 971,484 |
| May 28, 2024 | $22.68 | $23.60 | $22.03 | $23.46 | +3.48% | 862,149 |
| May 20, 2024 | $24.15 | $24.35 | $22.57 | $22.67 | -6.28% | 566,995 |
| May 13, 2024 | $23.99 | $24.33 | $23.69 | $24.19 | +0.83% | 884,740 |
| May 6, 2024 | $24.46 | $24.84 | $23.83 | $23.99 | -1.56% | 845,032 |
| Apr 29, 2024 | $26.46 | $26.80 | $24.21 | $24.37 | -7.44% | 1,440,829 |
| Apr 22, 2024 | $25.57 | $26.41 | $25.34 | $26.33 | +3.21% | 540,435 |
| Apr 15, 2024 | $25.16 | $25.78 | $24.51 | $25.51 | +1.43% | 601,809 |
| Apr 8, 2024 | $25.80 | $26.66 | $24.81 | $25.15 | -1.99% | 599,455 |
| Apr 1, 2024 | $26.72 | $26.73 | $25.32 | $25.66 | -3.35% | 836,209 |
| Mar 25, 2024 | $26.23 | $26.56 | $25.39 | $26.55 | +1.76% | 510,369 |
| Mar 18, 2024 | $26.57 | $27.05 | $26.04 | $26.09 | -1.77% | 579,968 |
| Mar 11, 2024 | $27.02 | $27.15 | $25.88 | $26.56 | -1.63% | 1,071,195 |
| Mar 4, 2024 | $27.10 | $27.35 | $26.65 | $27.00 | -0.55% | 769,460 |
| Feb 26, 2024 | $26.96 | $27.73 | $26.59 | $27.15 | +0.70% | 1,441,196 |
| Feb 20, 2024 | $26.94 | $27.95 | $26.20 | $26.96 | -0.85% | 834,069 |
| Feb 12, 2024 | $26.35 | $28.10 | $26.35 | $27.19 | +3.23% | 1,704,914 |
| Feb 5, 2024 | $24.81 | $26.35 | $24.50 | $26.34 | +4.77% | 1,200,647 |
| Jan 29, 2024 | $26.20 | $26.24 | $24.79 | $25.14 | -4.23% | 711,079 |
| Jan 22, 2024 | $26.44 | $26.85 | $25.65 | $26.25 | -0.15% | 746,014 |
| Jan 16, 2024 | $25.88 | $26.47 | $25.69 | $26.29 | +0.88% | 1,007,011 |
| Jan 8, 2024 | $25.46 | $26.32 | $25.40 | $26.06 | +2.60% | 618,147 |
| Jan 2, 2024 | $26.72 | $26.87 | $25.24 | $25.40 | -4.65% | 535,142 |
| Dec 26, 2023 | $26.90 | $27.24 | $26.62 | $26.64 | -0.78% | 475,518 |
| Dec 18, 2023 | $26.61 | $27.54 | $26.51 | $26.85 | +2.40% | 1,057,662 |
| Dec 11, 2023 | $28.19 | $29.16 | $26.12 | $26.22 | -7.09% | 2,166,485 |
| Dec 4, 2023 | $27.43 | $28.48 | $27.32 | $28.22 | +2.62% | 721,364 |
| Nov 27, 2023 | $26.65 | $27.67 | $26.60 | $27.50 | +3.00% | 717,914 |
| Nov 20, 2023 | $26.69 | $26.79 | $26.13 | $26.70 | +0.23% | 339,501 |
| Nov 13, 2023 | $25.63 | $27.40 | $25.33 | $26.64 | +1.99% | 753,512 |
| Nov 6, 2023 | $27.94 | $28.13 | $25.18 | $26.12 | -6.51% | 734,355 |
| Oct 30, 2023 | $28.20 | $28.82 | $25.81 | $27.94 | -0.39% | 1,101,196 |
| Oct 23, 2023 | $28.16 | $28.41 | $27.39 | $28.05 | -1.34% | 472,035 |
| Oct 16, 2023 | $28.68 | $29.55 | $28.19 | $28.43 | 0.00% | 644,751 |
| Oct 9, 2023 | $28.23 | $29.09 | $27.92 | $28.43 | +0.49% | 473,828 |
| Oct 2, 2023 | $29.52 | $29.68 | $27.95 | $28.29 | -4.75% | 538,006 |
| Sep 25, 2023 | $30.25 | $30.25 | $28.70 | $29.70 | -2.27% | 579,722 |
| Sep 18, 2023 | $32.59 | $32.67 | $30.16 | $30.39 | -6.81% | 681,465 |
| Sep 11, 2023 | $32.60 | $33.09 | $31.95 | $32.61 | +0.52% | 757,719 |
| Sep 5, 2023 | $33.08 | $33.57 | $32.19 | $32.44 | -2.85% | 348,053 |
| Aug 28, 2023 | $32.66 | $33.59 | $32.66 | $33.39 | +2.52% | 546,654 |
| Aug 21, 2023 | $31.95 | $32.84 | $31.58 | $32.57 | +1.59% | 542,849 |
| Aug 14, 2023 | $34.25 | $34.25 | $32.05 | $32.06 | -6.94% | 399,612 |
| Aug 7, 2023 | $36.39 | $36.51 | $34.23 | $34.45 | -5.49% | 756,450 |
| Jul 31, 2023 | $34.69 | $36.71 | $34.69 | $36.45 | +4.77% | 837,786 |
| Jul 24, 2023 | $36.52 | $36.72 | $33.78 | $34.79 | -4.29% | 566,726 |
| Jul 17, 2023 | $35.87 | $36.57 | $35.33 | $36.35 | +1.25% | 404,925 |
| Jul 10, 2023 | $34.67 | $36.17 | $34.36 | $35.90 | +3.70% | 547,020 |
| Jul 3, 2023 | $33.18 | $34.87 | $32.74 | $34.62 | +4.85% | 524,508 |
| Jun 26, 2023 | $31.59 | $33.34 | $31.51 | $33.02 | +4.33% | 901,593 |
| Jun 20, 2023 | $34.16 | $34.31 | $31.50 | $31.65 | -7.67% | 694,398 |
| Jun 12, 2023 | $34.61 | $35.14 | $34.08 | $34.28 | -1.10% | 598,334 |
| Jun 5, 2023 | $33.19 | $35.36 | $32.72 | $34.66 | +2.97% | 521,149 |
| May 30, 2023 | $32.54 | $33.82 | $32.30 | $33.66 | +3.47% | 446,521 |
| May 22, 2023 | $33.52 | $34.27 | $31.95 | $32.53 | -2.60% | 513,179 |
| May 15, 2023 | $35.32 | $35.54 | $33.18 | $33.40 | -5.46% | 524,504 |
| May 8, 2023 | $36.35 | $36.74 | $34.85 | $35.33 | -3.23% | 353,944 |
| May 1, 2023 | $35.52 | $37.15 | $35.32 | $36.51 | +2.01% | 616,208 |
| Apr 24, 2023 | $36.25 | $36.25 | $34.63 | $35.79 | -1.32% | 376,141 |
| Apr 17, 2023 | $36.26 | $36.52 | $35.26 | $36.27 | +0.53% | 367,435 |
| Apr 10, 2023 | $36.24 | $37.42 | $35.89 | $36.08 | -0.63% | 382,684 |
| Apr 3, 2023 | $36.64 | $37.11 | $35.89 | $36.31 | -0.79% | 321,505 |
| Mar 27, 2023 | $35.44 | $36.64 | $34.81 | $36.60 | +4.18% | 570,856 |
| Mar 20, 2023 | $35.73 | $36.75 | $33.91 | $35.13 | -0.79% | 630,470 |
| Mar 13, 2023 | $34.81 | $36.74 | $34.63 | $35.41 | +0.68% | 1,017,812 |
| Mar 6, 2023 | $38.86 | $38.86 | $34.89 | $35.17 | -9.31% | 538,362 |
| Feb 27, 2023 | $39.79 | $40.12 | $38.07 | $38.78 | -1.95% | 512,412 |
| Feb 21, 2023 | $40.43 | $41.01 | $39.15 | $39.55 | -3.21% | 452,976 |
| Feb 13, 2023 | $42.31 | $42.56 | $39.45 | $40.86 | -3.40% | 774,954 |
| Feb 6, 2023 | $43.15 | $43.22 | $41.42 | $42.30 | -1.92% | 326,010 |
| Jan 30, 2023 | $41.99 | $43.88 | $41.88 | $43.13 | +2.35% | 537,688 |
| Jan 23, 2023 | $41.38 | $42.41 | $40.81 | $42.14 | +1.44% | 555,588 |
| Jan 17, 2023 | $40.87 | $41.54 | $40.29 | $41.54 | +2.26% | 377,405 |
| Jan 9, 2023 | $38.00 | $40.70 | $37.48 | $40.62 | +6.75% | 540,384 |
| Jan 3, 2023 | $36.20 | $38.29 | $35.63 | $38.05 | +6.28% | 522,729 |
| Dec 27, 2022 | $35.81 | $36.42 | $35.38 | $35.80 | +0.36% | 294,458 |
| Dec 19, 2022 | $34.24 | $35.92 | $34.08 | $35.67 | +4.57% | 532,506 |
| Dec 12, 2022 | $35.00 | $36.10 | $33.82 | $34.11 | -2.71% | 882,656 |
| Dec 5, 2022 | $35.87 | $35.87 | $34.83 | $35.06 | -2.96% | 404,079 |
| Nov 28, 2022 | $34.80 | $36.38 | $33.75 | $36.13 | +3.55% | 530,997 |
| Nov 21, 2022 | $34.42 | $34.99 | $34.19 | $34.89 | +0.66% | 352,274 |
| Nov 14, 2022 | $34.66 | $35.20 | $33.49 | $34.66 | -0.49% | 693,978 |
| Nov 7, 2022 | $35.52 | $35.64 | $34.02 | $34.83 | -1.30% | 935,469 |
| Oct 31, 2022 | $34.15 | $35.75 | $33.51 | $35.29 | +2.77% | 744,289 |
| Oct 24, 2022 | $32.11 | $34.57 | $31.74 | $34.34 | +8.09% | 668,612 |
| Oct 17, 2022 | $32.14 | $33.16 | $30.98 | $31.77 | +0.54% | 756,802 |
| Oct 10, 2022 | $31.33 | $32.37 | $30.54 | $31.60 | +1.15% | 754,284 |
| Oct 3, 2022 | $33.16 | $33.92 | $31.16 | $31.24 | -4.61% | 430,526 |
| Sep 26, 2022 | $32.99 | $33.05 | $30.38 | $32.75 | -1.62% | 884,796 |
| Sep 19, 2022 | $34.89 | $35.12 | $32.87 | $33.29 | -4.67% | 338,641 |
| Sep 12, 2022 | $37.23 | $37.53 | $34.07 | $34.92 | -6.26% | 858,183 |
| Sep 6, 2022 | $36.03 | $37.34 | $35.19 | $37.25 | +3.59% | 230,866 |
| Aug 29, 2022 | $37.65 | $37.92 | $35.75 | $35.96 | -5.47% | 264,255 |
| Aug 22, 2022 | $39.98 | $40.00 | $37.93 | $38.04 | -4.85% | 269,548 |
| Aug 15, 2022 | $40.54 | $41.11 | $39.41 | $39.98 | -2.06% | 214,711 |
| Aug 8, 2022 | $39.80 | $41.29 | $39.67 | $40.82 | +2.56% | 303,961 |
| Aug 1, 2022 | $38.95 | $40.57 | $38.40 | $39.80 | +2.18% | 536,776 |
| Jul 25, 2022 | $37.47 | $39.37 | $37.40 | $38.95 | +4.65% | 222,910 |
| Jul 18, 2022 | $36.00 | $37.62 | $35.19 | $37.22 | +3.45% | 309,469 |
| Jul 11, 2022 | $35.35 | $36.32 | $34.69 | $35.98 | +0.87% | 198,633 |
| Jul 5, 2022 | $35.85 | $36.61 | $35.30 | $35.67 | -1.68% | 221,593 |
| Jun 27, 2022 | $35.99 | $36.95 | $35.50 | $36.28 | +0.75% | 391,749 |
| Jun 21, 2022 | $33.74 | $36.01 | $33.39 | $36.01 | +8.40% | 469,395 |
| Jun 13, 2022 | $35.63 | $35.75 | $32.57 | $33.22 | -8.43% | 472,227 |
| Jun 6, 2022 | $36.38 | $37.16 | $35.65 | $36.28 | +0.72% | 358,627 |
| May 31, 2022 | $37.37 | $37.94 | $35.89 | $36.02 | -4.46% | 313,943 |
| May 23, 2022 | $36.35 | $37.76 | $35.56 | $37.70 | +4.93% | 376,055 |
| May 16, 2022 | $36.32 | $37.25 | $35.64 | $35.93 | -1.07% | 449,209 |
| May 9, 2022 | $37.21 | $37.89 | $35.28 | $36.32 | -3.15% | 622,779 |
| May 2, 2022 | $36.99 | $37.72 | $35.53 | $37.50 | +1.85% | 576,174 |
| Apr 25, 2022 | $39.30 | $40.02 | $36.67 | $36.82 | -6.62% | 437,379 |
| Apr 18, 2022 | $41.26 | $41.63 | $39.36 | $39.43 | -5.15% | 299,116 |
| Apr 11, 2022 | $41.45 | $42.03 | $40.86 | $41.57 | +0.36% | 279,702 |
| Apr 4, 2022 | $42.98 | $43.04 | $41.37 | $41.42 | -3.49% | 375,916 |
| Mar 28, 2022 | $41.12 | $43.00 | $40.98 | $42.92 | +3.77% | 426,625 |
| Mar 21, 2022 | $41.16 | $41.79 | $40.52 | $41.36 | -0.07% | 280,010 |
| Mar 14, 2022 | $40.83 | $41.66 | $39.42 | $41.39 | +1.75% | 583,100 |
| Mar 7, 2022 | $43.53 | $43.53 | $40.50 | $40.68 | -6.83% | 392,258 |
| Feb 28, 2022 | $42.42 | $43.68 | $41.44 | $43.66 | +2.66% | 477,550 |
| Feb 22, 2022 | $43.47 | $43.47 | $40.96 | $42.53 | -2.77% | 404,935 |
| Feb 14, 2022 | $42.79 | $44.37 | $42.36 | $43.74 | +2.39% | 514,058 |
| Feb 7, 2022 | $42.98 | $43.23 | $41.35 | $42.72 | -0.81% | 377,459 |
| Jan 31, 2022 | $43.92 | $45.36 | $42.09 | $43.07 | -2.42% | 544,257 |
| Jan 24, 2022 | $43.97 | $45.58 | $42.26 | $44.14 | -0.38% | 527,373 |
| Jan 18, 2022 | $46.17 | $46.84 | $44.05 | $44.31 | -4.98% | 374,411 |
| Jan 10, 2022 | $47.43 | $47.98 | $45.81 | $46.63 | -1.87% | 673,767 |
| Jan 3, 2022 | $47.37 | $47.95 | $46.28 | $47.52 | +0.53% | 434,048 |
| Dec 27, 2021 | $45.57 | $47.83 | $45.14 | $47.27 | +4.05% | 368,554 |
| Dec 20, 2021 | $44.96 | $45.86 | $44.16 | $45.43 | 0.00% | 247,246 |
| Dec 13, 2021 | $44.30 | $45.94 | $44.10 | $45.43 | +2.09% | 1,105,907 |
| Dec 6, 2021 | $43.86 | $45.66 | $43.86 | $44.50 | +2.32% | 475,303 |
| Nov 29, 2021 | $44.02 | $44.47 | $42.55 | $43.49 | -0.50% | 464,304 |
| Nov 22, 2021 | $44.80 | $45.61 | $43.54 | $43.71 | -2.43% | 329,762 |
| Nov 15, 2021 | $46.36 | $46.52 | $44.42 | $44.80 | -3.09% | 427,027 |
| Nov 8, 2021 | $47.82 | $48.23 | $46.22 | $46.23 | -3.14% | 356,818 |
| Nov 1, 2021 | $47.73 | $48.99 | $45.65 | $47.73 | -0.23% | 394,583 |
| Oct 25, 2021 | $46.86 | $49.20 | $46.41 | $47.84 | +2.03% | 431,395 |
| Oct 18, 2021 | $47.49 | $47.79 | $46.18 | $46.89 | -2.09% | 390,252 |
| Oct 11, 2021 | $45.03 | $48.93 | $44.82 | $47.89 | +6.30% | 368,144 |
| Oct 4, 2021 | $45.64 | $46.16 | $43.64 | $45.05 | -1.10% | 347,577 |
| Sep 27, 2021 | $48.04 | $48.55 | $44.93 | $45.55 | -5.14% | 666,302 |
| Sep 20, 2021 | $47.57 | $48.86 | $47.45 | $48.02 | -0.29% | 576,968 |
| Sep 13, 2021 | $46.62 | $48.41 | $46.46 | $48.16 | +4.06% | 738,374 |
| Sep 7, 2021 | $49.50 | $49.50 | $46.10 | $46.28 | -6.64% | 327,773 |
| Aug 30, 2021 | $48.50 | $49.96 | $47.89 | $49.57 | +2.63% | 312,773 |
| Aug 23, 2021 | $48.00 | $48.80 | $47.21 | $48.30 | +0.71% | 323,888 |
| Aug 16, 2021 | $48.44 | $48.55 | $47.21 | $47.96 | -1.07% | 311,305 |
| Aug 9, 2021 | $49.64 | $50.18 | $47.51 | $48.48 | -2.75% | 318,414 |
| Aug 2, 2021 | $49.78 | $50.55 | $47.50 | $49.85 | +0.04% | 410,001 |
| Jul 26, 2021 | $49.65 | $50.76 | $48.84 | $49.83 | +0.52% | 305,072 |
| Jul 19, 2021 | $49.05 | $50.04 | $47.33 | $49.57 | +0.16% | 417,010 |
| Jul 12, 2021 | $49.50 | $50.40 | $48.86 | $49.49 | +0.02% | 396,314 |
| Jul 6, 2021 | $47.95 | $49.51 | $47.62 | $49.48 | +3.62% | 279,518 |
| Jun 28, 2021 | $48.28 | $48.45 | $47.33 | $47.75 | -1.10% | 447,114 |
| Jun 21, 2021 | $48.10 | $49.00 | $47.69 | $48.28 | +0.44% | 1,238,620 |
| Jun 14, 2021 | $50.64 | $51.53 | $48.07 | $48.07 | -4.66% | 585,867 |
| Jun 7, 2021 | $48.11 | $51.25 | $48.11 | $50.42 | +4.78% | 427,322 |
| Jun 1, 2021 | $47.40 | $48.27 | $47.28 | $48.12 | +1.78% | 422,846 |
| May 24, 2021 | $47.45 | $48.12 | $46.96 | $47.28 | -0.21% | 458,249 |
| May 17, 2021 | $47.01 | $48.04 | $46.09 | $47.38 | +0.13% | 679,989 |
| May 10, 2021 | $49.10 | $49.47 | $45.11 | $47.32 | -3.76% | 595,189 |
| May 3, 2021 | $51.04 | $51.11 | $47.35 | $49.17 | -3.44% | 572,264 |
| Apr 26, 2021 | $51.92 | $52.54 | $49.86 | $50.92 | -1.22% | 487,196 |
| Apr 19, 2021 | $50.01 | $51.81 | $49.28 | $51.55 | +2.44% | 439,047 |
| Apr 12, 2021 | $48.91 | $51.15 | $48.68 | $50.32 | +2.71% | 331,974 |
| Apr 5, 2021 | $49.20 | $49.57 | $47.80 | $48.99 | +2.00% | 475,593 |
| Mar 29, 2021 | $47.80 | $48.20 | $45.67 | $48.03 | -0.17% | 495,592 |
| Mar 22, 2021 | $46.00 | $48.20 | $45.28 | $48.11 | +4.81% | 548,117 |
| Mar 15, 2021 | $47.29 | $47.85 | $45.67 | $45.90 | -3.23% | 653,990 |
| Mar 8, 2021 | $45.68 | $47.44 | $45.43 | $47.43 | +4.68% | 576,822 |
| Mar 1, 2021 | $44.38 | $45.56 | $42.63 | $45.31 | +3.38% | 620,915 |
| Feb 22, 2021 | $46.69 | $47.58 | $43.83 | $43.83 | -6.21% | 552,166 |
| Feb 16, 2021 | $46.65 | $48.58 | $46.43 | $46.73 | -0.43% | 386,661 |
| Feb 8, 2021 | $46.55 | $48.16 | $46.23 | $46.93 | +0.77% | 601,914 |
| Feb 1, 2021 | $44.75 | $47.02 | $44.26 | $46.57 | +4.14% | 408,813 |
| Jan 25, 2021 | $48.86 | $49.36 | $44.12 | $44.72 | -8.99% | 645,748 |
| Jan 19, 2021 | $48.47 | $49.15 | $47.05 | $49.14 | +2.40% | 381,419 |
| Jan 11, 2021 | $46.26 | $48.96 | $45.18 | $47.99 | +3.61% | 430,911 |
| Jan 4, 2021 | $47.59 | $47.59 | $44.52 | $46.32 | -1.68% | 666,145 |
| Dec 28, 2020 | $47.39 | $47.65 | $46.46 | $47.11 | +0.47% | 334,402 |
| Dec 21, 2020 | $46.23 | $47.77 | $45.50 | $46.89 | -0.45% | 414,865 |
| Dec 14, 2020 | $47.39 | $49.75 | $46.72 | $47.10 | -0.28% | 1,043,772 |
| Dec 7, 2020 | $46.39 | $47.65 | $46.03 | $47.23 | +1.81% | 423,453 |
| Nov 30, 2020 | $45.76 | $46.55 | $44.93 | $46.39 | +1.02% | 713,610 |
| Nov 23, 2020 | $45.70 | $46.84 | $44.73 | $45.92 | +1.37% | 579,478 |
| Nov 16, 2020 | $48.22 | $48.66 | $44.50 | $45.30 | -4.35% | 939,675 |
| Nov 9, 2020 | $49.77 | $49.77 | $45.59 | $47.36 | +1.26% | 640,655 |
| Nov 2, 2020 | $47.02 | $50.35 | $46.35 | $46.77 | +1.02% | 468,338 |
| Oct 26, 2020 | $49.37 | $50.39 | $45.56 | $46.30 | -5.64% | 594,659 |
| Oct 19, 2020 | $48.43 | $49.30 | $47.28 | $49.07 | +1.49% | 277,531 |
| Oct 12, 2020 | $50.80 | $51.10 | $48.06 | $48.35 | -4.69% | 334,129 |
| Oct 5, 2020 | $51.02 | $51.35 | $48.91 | $50.73 | -0.12% | 430,876 |
| Sep 28, 2020 | $45.88 | $50.98 | $45.78 | $50.79 | +12.02% | 615,283 |
| Sep 21, 2020 | $44.50 | $45.97 | $43.81 | $45.34 | -0.07% | 560,765 |
| Sep 14, 2020 | $47.32 | $49.65 | $45.37 | $45.37 | -4.06% | 673,691 |
| Sep 8, 2020 | $47.39 | $49.80 | $46.52 | $47.29 | -0.48% | 471,581 |
| Aug 31, 2020 | $47.08 | $47.94 | $46.13 | $47.52 | +0.55% | 507,629 |
| Aug 24, 2020 | $47.50 | $47.62 | $46.05 | $47.26 | +0.19% | 358,401 |
| Aug 17, 2020 | $47.25 | $48.13 | $46.48 | $47.17 | -0.08% | 454,474 |
| Aug 10, 2020 | $46.40 | $49.29 | $44.75 | $47.21 | -5.20% | 717,660 |
| Aug 3, 2020 | $45.84 | $50.09 | $44.46 | $49.80 | +8.90% | 483,616 |
| Jul 27, 2020 | $43.05 | $45.83 | $42.53 | $45.73 | +5.95% | 405,766 |
| Jul 20, 2020 | $42.84 | $44.86 | $42.09 | $43.16 | +0.44% | 500,672 |
| Jul 13, 2020 | $41.78 | $43.83 | $40.90 | $42.97 | +3.02% | 510,303 |
| Jul 6, 2020 | $42.62 | $42.83 | $40.55 | $41.71 | +0.24% | 507,504 |
| Jun 29, 2020 | $39.72 | $43.02 | $38.79 | $41.61 | +6.53% | 427,217 |
| Jun 22, 2020 | $43.32 | $44.68 | $38.85 | $39.06 | -10.08% | 1,334,722 |
| Jun 15, 2020 | $38.37 | $44.82 | $38.23 | $43.44 | +9.53% | 3,465,500 |
| Jun 8, 2020 | $41.51 | $42.64 | $38.12 | $39.66 | -4.39% | 945,332 |
| Jun 1, 2020 | $36.93 | $42.31 | $36.42 | $41.48 | +13.89% | 1,414,900 |
| May 26, 2020 | $39.51 | $41.99 | $36.03 | $36.42 | -6.30% | 1,307,860 |
| May 18, 2020 | $36.57 | $38.96 | $36.14 | $38.87 | +12.11% | 544,794 |
| May 11, 2020 | $38.10 | $38.99 | $30.17 | $34.67 | -10.41% | 1,502,341 |
| May 4, 2020 | $36.45 | $40.49 | $35.20 | $38.70 | +3.86% | 629,356 |
| Apr 27, 2020 | $34.45 | $41.11 | $34.18 | $37.26 | +9.72% | 743,147 |
| Apr 20, 2020 | $34.88 | $35.41 | $31.20 | $33.96 | -4.34% | 704,277 |
| Apr 13, 2020 | $35.48 | $36.49 | $31.49 | $35.50 | -1.47% | 724,880 |
| Apr 6, 2020 | $31.59 | $37.56 | $31.01 | $36.03 | +18.13% | 757,630 |
| Mar 30, 2020 | $35.02 | $39.69 | $28.36 | $30.50 | -8.10% | 1,092,756 |
| Mar 23, 2020 | $26.24 | $34.32 | $24.70 | $33.19 | +27.21% | 940,436 |
| Mar 16, 2020 | $34.00 | $34.00 | $20.12 | $26.09 | -29.85% | 1,467,726 |
| Mar 9, 2020 | $48.69 | $48.99 | $33.48 | $37.19 | -25.16% | 1,185,034 |
| Mar 2, 2020 | $47.99 | $51.88 | $47.85 | $49.69 | +4.33% | 1,486,819 |
| Feb 24, 2020 | $51.39 | $52.33 | $46.25 | $47.63 | -7.87% | 833,974 |
| Feb 18, 2020 | $50.15 | $51.90 | $48.93 | $51.70 | +3.23% | 396,717 |
| Feb 10, 2020 | $48.15 | $50.87 | $48.15 | $50.08 | +3.99% | 441,250 |
| Feb 3, 2020 | $47.17 | $48.31 | $46.68 | $48.16 | +2.10% | 384,415 |
| Jan 27, 2020 | $45.53 | $47.52 | $45.53 | $47.17 | +2.90% | 457,055 |
| Jan 21, 2020 | $45.25 | $45.97 | $44.95 | $45.84 | +1.33% | 331,924 |
| Jan 13, 2020 | $43.57 | $45.35 | $43.26 | $45.24 | +3.83% | 404,765 |
| Jan 6, 2020 | $42.71 | $43.77 | $42.43 | $43.57 | +1.94% | 592,818 |
| Dec 30, 2019 | $42.14 | $43.16 | $41.56 | $42.74 | +1.33% | 687,541 |
| Dec 23, 2019 | $43.87 | $44.13 | $41.41 | $42.18 | -4.14% | 525,567 |
| Dec 16, 2019 | $44.64 | $45.05 | $43.60 | $44.00 | -1.54% | 1,102,660 |
| Dec 9, 2019 | $47.10 | $47.60 | $44.28 | $44.69 | -5.10% | 601,858 |
| Dec 2, 2019 | $47.60 | $47.94 | $46.71 | $47.09 | -1.07% | 679,673 |
| Nov 25, 2019 | $46.08 | $48.20 | $46.07 | $47.60 | +3.25% | 566,260 |
| Nov 18, 2019 | $45.77 | $47.00 | $45.41 | $46.10 | +2.15% | 675,066 |
| Nov 11, 2019 | $45.60 | $46.67 | $44.71 | $45.13 | -0.11% | 776,934 |
| Nov 4, 2019 | $48.90 | $49.17 | $44.79 | $45.18 | -7.61% | 837,475 |
| Oct 28, 2019 | $46.65 | $48.99 | $46.17 | $48.90 | +4.98% | 441,874 |
| Oct 21, 2019 | $46.64 | $47.11 | $45.66 | $46.58 | +0.09% | 381,684 |
| Oct 14, 2019 | $45.20 | $46.94 | $44.33 | $46.54 | +3.08% | 400,822 |
| Oct 7, 2019 | $44.22 | $45.50 | $43.86 | $45.15 | +2.08% | 397,596 |
| Sep 30, 2019 | $44.04 | $45.19 | $43.18 | $44.23 | +0.52% | 470,025 |
| Sep 23, 2019 | $43.60 | $44.26 | $42.74 | $44.00 | +0.92% | 511,875 |
| Sep 16, 2019 | $41.70 | $44.48 | $41.70 | $43.60 | +5.14% | 697,581 |
| Sep 9, 2019 | $42.75 | $42.75 | $40.76 | $41.47 | -2.97% | 631,894 |
| Sep 3, 2019 | $42.52 | $43.79 | $42.30 | $42.74 | +0.23% | 397,138 |
| Aug 26, 2019 | $42.60 | $43.35 | $41.86 | $42.64 | +0.57% | 433,597 |
| Aug 19, 2019 | $43.15 | $43.56 | $42.32 | $42.40 | -1.85% | 486,870 |
| Aug 12, 2019 | $42.65 | $43.89 | $42.17 | $43.20 | +0.98% | 579,111 |
| Aug 5, 2019 | $41.97 | $43.56 | $41.00 | $42.78 | +1.18% | 503,772 |
| Jul 29, 2019 | $41.69 | $42.32 | $40.91 | $42.28 | +1.42% | 429,153 |
| Jul 22, 2019 | $40.31 | $41.94 | $39.87 | $41.69 | +3.63% | 469,453 |
| Jul 15, 2019 | $41.05 | $41.42 | $39.40 | $40.23 | -1.42% | 356,370 |
| Jul 8, 2019 | $40.74 | $41.47 | $39.83 | $40.81 | +0.17% | 520,866 |
| Jul 1, 2019 | $39.27 | $40.98 | $38.44 | $40.74 | +3.37% | 333,162 |
| Jun 24, 2019 | $39.53 | $39.81 | $37.86 | $39.41 | -0.18% | 1,020,073 |
| Jun 17, 2019 | $37.69 | $39.93 | $37.69 | $39.48 | +4.80% | 541,886 |
| Jun 10, 2019 | $38.42 | $38.42 | $37.17 | $37.67 | -2.03% | 533,463 |
| Jun 3, 2019 | $39.37 | $39.42 | $37.48 | $38.45 | -1.74% | 737,175 |
| May 28, 2019 | $38.06 | $39.35 | $37.28 | $39.13 | +3.11% | 2,223,912 |
| May 20, 2019 | $37.15 | $38.54 | $37.08 | $37.95 | +1.61% | 643,931 |
| May 13, 2019 | $36.60 | $37.67 | $36.53 | $37.35 | +0.92% | 839,751 |
| May 6, 2019 | $36.71 | $37.62 | $35.62 | $37.01 | -0.19% | 480,044 |
| Apr 29, 2019 | $36.21 | $37.45 | $35.82 | $37.08 | +2.06% | 412,256 |
| Apr 22, 2019 | $35.67 | $36.77 | $34.67 | $36.33 | +1.54% | 563,304 |
| Apr 15, 2019 | $35.90 | $36.05 | $34.38 | $35.78 | -0.33% | 231,500 |
| Apr 8, 2019 | $35.51 | $36.65 | $35.03 | $35.90 | +0.81% | 503,414 |
| Apr 1, 2019 | $35.97 | $36.01 | $34.59 | $35.61 | -0.78% | 274,220 |
| Mar 25, 2019 | $34.66 | $36.51 | $34.32 | $35.89 | +3.94% | 610,234 |
| Mar 18, 2019 | $34.00 | $35.74 | $33.59 | $34.53 | +1.74% | 711,984 |
| Mar 11, 2019 | $32.86 | $34.38 | $32.72 | $33.94 | +3.32% | 725,476 |
| Mar 4, 2019 | $33.64 | $33.97 | $32.60 | $32.85 | -2.67% | 978,766 |
| Feb 25, 2019 | $35.24 | $37.14 | $33.03 | $33.75 | -4.58% | 1,214,776 |
| Feb 19, 2019 | $34.65 | $35.44 | $34.20 | $35.37 | +2.08% | 404,881 |
| Feb 11, 2019 | $34.06 | $35.21 | $33.65 | $34.65 | +1.46% | 569,811 |
| Feb 4, 2019 | $32.76 | $34.30 | $32.40 | $34.15 | +4.24% | 452,224 |
| Jan 28, 2019 | $31.82 | $33.22 | $31.52 | $32.76 | +2.89% | 370,695 |
| Jan 22, 2019 | $32.12 | $32.57 | $31.61 | $31.84 | -0.06% | 249,465 |
| Jan 14, 2019 | $30.70 | $32.05 | $30.34 | $31.86 | +3.54% | 502,140 |
| Jan 7, 2019 | $29.43 | $31.00 | $29.39 | $30.77 | +5.02% | 425,820 |
| Dec 31, 2018 | $29.11 | $29.43 | $27.88 | $29.30 | +1.21% | 349,637 |
| Dec 24, 2018 | $28.67 | $29.62 | $27.54 | $28.95 | +1.54% | 296,761 |
| Dec 17, 2018 | $30.55 | $30.77 | $28.48 | $28.51 | -6.80% | 777,152 |
| Dec 10, 2018 | $31.19 | $31.19 | $30.30 | $30.59 | -1.42% | 494,158 |
| Dec 3, 2018 | $31.82 | $31.82 | $30.00 | $31.03 | -1.62% | 294,260 |
| Nov 26, 2018 | $29.53 | $31.65 | $29.34 | $31.54 | +6.70% | 545,329 |
| Nov 19, 2018 | $29.69 | $30.23 | $29.01 | $29.56 | -0.47% | 266,684 |
| Nov 12, 2018 | $29.97 | $30.55 | $28.15 | $29.70 | -0.87% | 485,865 |
| Nov 5, 2018 | $29.20 | $30.27 | $29.20 | $29.96 | +3.20% | 348,234 |
| Oct 29, 2018 | $30.01 | $30.97 | $28.77 | $29.03 | -2.55% | 291,209 |
| Oct 22, 2018 | $29.35 | $30.64 | $28.82 | $29.79 | +1.95% | 262,936 |
| Oct 15, 2018 | $27.87 | $29.60 | $27.80 | $29.22 | +4.51% | 453,433 |
| Oct 8, 2018 | $29.30 | $30.60 | $27.90 | $27.96 | -4.57% | 326,545 |
| Oct 1, 2018 | $31.00 | $31.24 | $29.20 | $29.30 | -5.42% | 266,372 |
| Sep 24, 2018 | $29.90 | $30.99 | $29.40 | $30.98 | +3.40% | 332,369 |
| Sep 17, 2018 | $30.62 | $30.73 | $29.39 | $29.96 | -2.06% | 410,413 |
| Sep 10, 2018 | $30.74 | $30.96 | $30.20 | $30.59 | -0.42% | 299,621 |
| Sep 4, 2018 | $31.04 | $31.19 | $30.45 | $30.72 | -1.00% | 259,009 |
| Aug 27, 2018 | $31.27 | $31.67 | $30.64 | $31.03 | -0.93% | 494,691 |
| Aug 20, 2018 | $31.50 | $31.82 | $31.06 | $31.32 | -0.67% | 796,528 |
| Aug 13, 2018 | $32.08 | $32.81 | $31.24 | $31.53 | -1.22% | 1,437,319 |
| Aug 6, 2018 | $30.89 | $32.09 | $30.41 | $31.92 | +3.87% | 530,932 |
| Jul 30, 2018 | $29.69 | $30.84 | $29.55 | $30.73 | +3.02% | 323,432 |
| Jul 23, 2018 | $30.18 | $31.08 | $29.52 | $29.83 | -1.29% | 526,922 |
| Jul 16, 2018 | $29.62 | $30.30 | $29.09 | $30.22 | +1.89% | 507,757 |
| Jul 9, 2018 | $29.97 | $29.97 | $29.44 | $29.66 | -0.80% | 358,708 |
| Jul 2, 2018 | $28.51 | $30.08 | $28.51 | $29.90 | +0.10% | 431,780 |
| Jun 25, 2018 | $29.41 | $30.20 | $29.22 | $29.87 | +1.63% | 539,158 |
| Jun 18, 2018 | $27.90 | $29.42 | $27.71 | $29.39 | +5.23% | 731,791 |
| Jun 11, 2018 | $27.61 | $28.25 | $27.44 | $27.93 | +1.05% | 492,557 |
| Jun 4, 2018 | $27.72 | $28.10 | $27.43 | $27.64 | +0.33% | 485,158 |
| May 29, 2018 | $27.55 | $28.30 | $27.51 | $27.55 | -0.14% | 603,439 |
| May 21, 2018 | $25.64 | $27.86 | $25.48 | $27.59 | +7.56% | 848,538 |
| May 14, 2018 | $26.77 | $26.77 | $25.34 | $25.65 | -3.93% | 1,265,852 |
| May 7, 2018 | $26.50 | $27.48 | $26.41 | $26.70 | +0.79% | 645,140 |
| Apr 30, 2018 | $25.45 | $26.60 | $25.35 | $26.49 | +4.09% | 435,210 |
| Apr 23, 2018 | $25.58 | $25.82 | $24.54 | $25.45 | -0.35% | 620,056 |
| Apr 16, 2018 | $25.25 | $26.09 | $25.04 | $25.54 | +1.43% | 466,139 |
| Apr 9, 2018 | $25.40 | $25.50 | $25.07 | $25.18 | -0.51% | 375,700 |
| Apr 2, 2018 | $25.69 | $26.01 | $25.12 | $25.31 | -1.67% | 560,419 |
| Mar 26, 2018 | $24.80 | $26.03 | $24.70 | $25.74 | +3.62% | 425,645 |
| Mar 19, 2018 | $25.80 | $25.91 | $24.84 | $24.84 | -3.94% | 433,277 |
| Mar 12, 2018 | $25.28 | $25.98 | $25.09 | $25.86 | +2.17% | 665,636 |
| Mar 5, 2018 | $24.21 | $25.32 | $24.15 | $25.31 | +4.29% | 494,592 |
| Feb 26, 2018 | $24.23 | $24.31 | $23.43 | $24.27 | +0.37% | 938,273 |
| Feb 20, 2018 | $23.72 | $24.77 | $22.41 | $24.18 | +1.64% | 791,004 |
| Feb 12, 2018 | $24.99 | $24.99 | $23.18 | $23.79 | -4.50% | 1,521,640 |
| Feb 5, 2018 | $26.10 | $26.10 | $24.05 | $24.91 | -4.52% | 1,030,647 |
| Jan 29, 2018 | $26.71 | $26.78 | $25.83 | $26.09 | -2.65% | 731,242 |
| Jan 22, 2018 | $26.12 | $27.02 | $25.99 | $26.80 | +2.60% | 669,374 |
| Jan 16, 2018 | $25.80 | $26.79 | $25.71 | $26.12 | +1.52% | 644,675 |
| Jan 8, 2018 | $27.12 | $27.12 | $25.57 | $25.73 | -5.51% | 802,411 |
| Jan 2, 2018 | $27.99 | $28.60 | $27.19 | $27.23 | -3.10% | 822,192 |
| Dec 26, 2017 | $28.38 | $28.44 | $27.77 | $28.10 | -1.13% | 666,981 |
| Dec 18, 2017 | $28.13 | $30.64 | $27.96 | $28.42 | +0.71% | 4,907,426 |
| Dec 11, 2017 | $26.98 | $28.22 | $26.85 | $28.22 | +4.95% | 572,370 |
| Dec 4, 2017 | $27.38 | $27.51 | $26.29 | $26.89 | -1.18% | 587,274 |
| Nov 27, 2017 | $28.85 | $29.05 | $26.66 | $27.21 | -5.42% | 2,637,637 |
| Nov 20, 2017 | $27.48 | $28.86 | $27.19 | $28.77 | +4.50% | 490,339 |
| Nov 13, 2017 | $27.33 | $29.16 | $27.15 | $27.53 | +0.99% | 981,277 |
| Nov 6, 2017 | $27.82 | $27.99 | $26.06 | $27.26 | -1.62% | 657,629 |
| Oct 30, 2017 | $27.80 | $27.92 | $27.26 | $27.71 | -0.43% | 618,480 |
| Oct 23, 2017 | $27.71 | $27.99 | $27.37 | $27.83 | +0.54% | 398,950 |
| Oct 16, 2017 | $27.38 | $27.80 | $27.13 | $27.68 | +1.13% | 465,430 |
| Oct 9, 2017 | $27.26 | $27.50 | $27.02 | $27.37 | +0.15% | 296,868 |
| Oct 2, 2017 | $26.98 | $27.40 | $26.92 | $27.33 | +1.37% | 349,792 |
| Sep 25, 2017 | $26.60 | $27.30 | $26.45 | $26.96 | +1.47% | 574,628 |
| Sep 18, 2017 | $26.96 | $27.95 | $26.52 | $26.57 | -1.45% | 573,793 |
| Sep 11, 2017 | $26.68 | $27.27 | $26.25 | $26.96 | +1.58% | 942,567 |
| Sep 5, 2017 | $26.77 | $26.97 | $26.46 | $26.54 | -0.71% | 376,906 |
| Aug 28, 2017 | $26.00 | $26.87 | $25.73 | $26.73 | +1.87% | 630,699 |
| Aug 21, 2017 | $24.91 | $26.54 | $24.54 | $26.24 | +6.84% | 1,459,059 |
| Aug 14, 2017 | $25.13 | $25.40 | $24.32 | $24.56 | -2.07% | 382,209 |
| Aug 7, 2017 | $24.99 | $25.30 | $23.89 | $25.08 | +1.95% | 613,581 |
| Jul 31, 2017 | $25.18 | $25.55 | $24.60 | $24.60 | -2.19% | 666,557 |
| Jul 24, 2017 | $24.80 | $25.77 | $24.35 | $25.15 | +2.65% | 508,781 |
| Jul 17, 2017 | $25.49 | $26.19 | $23.30 | $24.50 | -4.00% | 2,412,730 |
| Jul 10, 2017 | $26.05 | $26.05 | $25.05 | $25.52 | -2.41% | 110,288 |
| Jul 3, 2017 | $25.64 | $26.19 | $25.25 | $26.15 | +2.19% | 93,261 |
| Jun 26, 2017 | $26.11 | $26.16 | $25.57 | $25.59 | -2.14% | 130,982 |
| Jun 19, 2017 | $26.25 | $26.50 | $25.42 | $26.15 | -0.72% | 214,298 |
| Jun 12, 2017 | $25.76 | $26.38 | $25.27 | $26.34 | +2.17% | 216,129 |
| Jun 5, 2017 | $25.30 | $25.99 | $25.22 | $25.78 | +1.54% | 203,180 |
| May 30, 2017 | $24.85 | $25.87 | $24.48 | $25.39 | +2.13% | 144,052 |
| May 22, 2017 | $24.60 | $25.48 | $24.60 | $24.86 | +1.18% | 187,348 |
| May 15, 2017 | $25.32 | $25.80 | $23.83 | $24.57 | -2.89% | 360,851 |
| May 8, 2017 | $24.72 | $25.94 | $24.44 | $25.30 | +2.26% | 249,940 |
| May 1, 2017 | $24.77 | $24.93 | $24.05 | $24.74 | +0.08% | 187,341 |
| Apr 24, 2017 | $25.01 | $25.54 | $24.60 | $24.72 | -0.32% | 258,994 |
| Apr 17, 2017 | $24.55 | $24.89 | $24.50 | $24.80 | +1.22% | 298,499 |
| Apr 10, 2017 | $24.77 | $24.99 | $24.43 | $24.50 | -0.97% | 176,391 |
| Apr 3, 2017 | $23.91 | $25.00 | $23.76 | $24.74 | +3.51% | 245,264 |
| Mar 27, 2017 | $22.98 | $24.07 | $22.96 | $23.90 | +4.00% | 173,847 |
| Mar 20, 2017 | $23.15 | $23.25 | $22.48 | $22.98 | -0.73% | 213,781 |
| Mar 13, 2017 | $22.69 | $23.21 | $22.20 | $23.15 | +2.43% | 189,778 |
| Mar 6, 2017 | $23.67 | $23.75 | $22.52 | $22.60 | -5.32% | 204,103 |
| Feb 27, 2017 | $23.50 | $24.94 | $23.06 | $23.87 | +1.66% | 366,030 |
| Feb 21, 2017 | $22.78 | $23.50 | $22.58 | $23.48 | +3.03% | 238,713 |
| Feb 13, 2017 | $22.98 | $23.21 | $22.50 | $22.79 | -0.52% | 274,851 |
| Feb 6, 2017 | $22.62 | $22.93 | $22.15 | $22.91 | +0.93% | 168,308 |
| Jan 30, 2017 | $22.01 | $22.72 | $21.33 | $22.70 | +3.09% | 195,012 |
| Jan 23, 2017 | $22.78 | $22.84 | $21.51 | $22.02 | -3.46% | 441,580 |
| Jan 17, 2017 | $22.62 | $22.97 | $22.50 | $22.81 | +0.62% | 131,629 |
| Jan 9, 2017 | $23.00 | $23.25 | $22.56 | $22.67 | -1.99% | 242,675 |
| Jan 3, 2017 | $23.18 | $23.37 | $22.90 | $23.13 | +0.43% | 399,254 |
| Dec 27, 2016 | $22.84 | $23.18 | $22.65 | $23.03 | +0.79% | 293,909 |
| Dec 19, 2016 | $22.55 | $22.90 | $22.54 | $22.85 | +2.05% | 303,617 |
| Dec 12, 2016 | $22.59 | $22.85 | $21.96 | $22.39 | -0.75% | 1,182,856 |
| Dec 5, 2016 | $21.66 | $23.02 | $21.45 | $22.56 | +4.49% | 396,694 |
| Nov 28, 2016 | $22.87 | $22.97 | $21.14 | $21.59 | -5.14% | 233,639 |
| Nov 21, 2016 | $22.16 | $23.00 | $21.90 | $22.76 | +3.60% | 372,169 |
| Nov 14, 2016 | $20.80 | $22.33 | $19.61 | $21.97 | – | 543,102 |
Seasonality
CHCT 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 | 2.8% | 0.3% | -2.1% | -0.1% | 0.1% | 2.9% | 2.1% | -1.8% | -3.0% | 0.5% | 1.0% | 0.6% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 5.2% | 1.8% | -7.0% | 8.4% | 2.8% | 6.2% | 0.2% | -17.8% | -3.6% | -7.9% | ||
| 2025 | 3.2% | -3.1% | -3.1% | -5.9% | -1.6% | 1.8% | -7.6% | 3.4% | -0.7% | -4.2% | 9.8% | 5.4% |
| 2024 | -3.9% | 7.8% | -2.2% | -0.1% | -9.9% | -0.3% | -7.0% | -11.8% | -3.1% | 3.4% | 3.3% | 1.6% |
| 2023 | 19.8% | -8.7% | -5.5% | -2.2% | -7.2% | 0.7% | 6.7% | -4.6% | -10.5% | -3.5% | -3.9% | -1.7% |
| 2022 | -4.1% | -7.1% | 1.2% | -12.8% | 3.6% | -3.9% | 7.6% | -4.2% | -11.2% | 5.6% | 3.2% | 1.5% |
| 2021 | -5.1% | -1.1% | 5.2% | 10.4% | -6.3% | 0.4% | 5.0% | -1.8% | -6.8% | 5.9% | -9.2% | 9.9% |
| 2020 | 10.1% | 1.8% | -19.6% | -2.8% | -0.8% | 12.3% | 11.8% | 3.0% | 0.1% | -1.0% | -1.6% | 4.3% |
| 2019 | 14.5% | 9.4% | 0.6% | 1.6% | 8.5% | 0.7% | 4.3% | 4.8% | 4.5% | 8.7% | -0.8% | -10.0% |
| 2018 | -5.2% | -10.1% | 9.3% | -0.9% | 10.3% | 7.8% | 0.4% | 4.8% | -0.2% | -4.1% | 7.6% | -8.6% |
| 2017 | -6.3% | 12.2% | 0.5% | 3.4% | 1.5% | 3.6% | -0.9% | 6.3% | 1.5% | 1.7% | 0.8% | 3.1% |