Chunghwa Telecom Co Ltd (CHT) stock
CHTNYSERadiotelephone Communications
$48.99+0.44 (+0.91%)
Close on Oct 30, 2026Market cap $38.00BP/E 32.0Yield –
Price history
Chunghwa Telecom share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.99
+0.91% on the day
52-week range
$39.28 – $49.17
-0.4% from the high
Change over 52 weeks
+14.8%
From $42.66 on Oct 30, 2025
Average volume
198,504
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.35 | $49.17 | $47.98 | $48.99 | +0.99% | 660,745 |
| Oct 19, 2026 | $47.65 | $48.99 | $47.26 | $48.51 | +1.83% | 750,778 |
| Oct 12, 2026 | $45.96 | $47.77 | $45.65 | $47.64 | +3.59% | 1,306,905 |
| Oct 5, 2026 | $46.21 | $46.46 | $45.53 | $45.99 | -0.37% | 937,453 |
| Sep 28, 2026 | $45.48 | $46.16 | $45.19 | $46.16 | +0.02% | 1,306,359 |
| Sep 21, 2026 | $45.99 | $46.41 | $45.67 | $46.15 | +0.54% | 1,282,962 |
| Sep 14, 2026 | $45.11 | $46.07 | $44.47 | $45.90 | +2.34% | 1,695,051 |
| Sep 8, 2026 | $43.96 | $44.89 | $43.89 | $44.85 | +2.35% | 880,785 |
| Aug 31, 2026 | $43.00 | $43.88 | $42.85 | $43.82 | +1.93% | 958,699 |
| Aug 24, 2026 | $43.51 | $43.63 | $42.51 | $42.99 | -0.90% | 855,669 |
| Aug 17, 2026 | $42.47 | $43.65 | $42.36 | $43.38 | +1.88% | 1,023,821 |
| Aug 10, 2026 | $42.27 | $42.64 | $42.09 | $42.58 | +0.14% | 791,096 |
| Aug 3, 2026 | $42.81 | $42.81 | $41.70 | $42.52 | -0.21% | 932,671 |
| Jul 27, 2026 | $43.01 | $43.49 | $42.47 | $42.61 | -0.33% | 746,434 |
| Jul 20, 2026 | $42.61 | $43.06 | $42.29 | $42.75 | +0.73% | 859,282 |
| Jul 13, 2026 | $41.39 | $42.91 | $41.14 | $42.44 | +2.41% | 1,307,290 |
| Jul 6, 2026 | $44.24 | $44.34 | $41.30 | $41.44 | -5.82% | 759,563 |
| Jun 29, 2026 | $44.91 | $44.91 | $43.72 | $44.00 | -2.09% | 543,632 |
| Jun 22, 2026 | $45.53 | $45.74 | $44.41 | $44.94 | -0.84% | 756,545 |
| Jun 15, 2026 | $46.25 | $46.48 | $45.19 | $45.32 | -1.67% | 630,587 |
| Jun 8, 2026 | $43.89 | $46.36 | $43.78 | $46.09 | +3.43% | 618,530 |
| Jun 1, 2026 | $44.00 | $45.58 | $44.00 | $44.56 | +1.80% | 744,022 |
| May 26, 2026 | $43.72 | $44.55 | $43.26 | $43.77 | +0.21% | 724,760 |
| May 18, 2026 | $43.38 | $45.10 | $43.38 | $43.68 | +0.90% | 567,001 |
| May 11, 2026 | $43.57 | $43.91 | $42.87 | $43.29 | -1.19% | 684,675 |
| May 4, 2026 | $42.94 | $44.16 | $42.79 | $43.81 | +1.53% | 669,100 |
| Apr 27, 2026 | $43.50 | $44.03 | $42.87 | $43.15 | +0.23% | 601,765 |
| Apr 20, 2026 | $43.50 | $43.77 | $42.95 | $43.05 | -1.55% | 508,948 |
| Apr 13, 2026 | $42.21 | $44.12 | $41.84 | $43.73 | +3.72% | 736,314 |
| Apr 6, 2026 | $42.53 | $43.44 | $42.01 | $42.16 | -0.59% | 870,055 |
| Mar 30, 2026 | $42.19 | $42.94 | $41.56 | $42.41 | +0.78% | 740,635 |
| Mar 23, 2026 | $42.25 | $43.08 | $39.28 | $42.08 | +0.79% | 1,482,154 |
| Mar 16, 2026 | $43.14 | $43.76 | $41.60 | $41.75 | -2.20% | 1,829,780 |
| Mar 9, 2026 | $42.60 | $43.60 | $42.04 | $42.69 | -0.54% | 883,905 |
| Mar 2, 2026 | $43.44 | $43.80 | $42.09 | $42.92 | -0.74% | 901,261 |
| Feb 23, 2026 | $42.87 | $43.87 | $42.59 | $43.24 | +1.29% | 930,330 |
| Feb 17, 2026 | $42.91 | $43.24 | $42.09 | $42.69 | -0.07% | 593,530 |
| Feb 9, 2026 | $41.40 | $43.01 | $41.20 | $42.72 | +2.77% | 963,941 |
| Feb 2, 2026 | $42.29 | $42.81 | $41.20 | $41.57 | -2.14% | 1,486,749 |
| Jan 26, 2026 | $43.07 | $43.07 | $42.00 | $42.48 | -1.28% | 1,047,340 |
| Jan 20, 2026 | $42.09 | $43.08 | $42.01 | $43.03 | +1.97% | 763,658 |
| Jan 12, 2026 | $41.86 | $42.31 | $41.63 | $42.20 | +0.69% | 1,106,521 |
| Jan 5, 2026 | $41.91 | $42.54 | $41.55 | $41.91 | +0.41% | 1,049,060 |
| Dec 29, 2025 | $41.74 | $41.99 | $41.50 | $41.74 | +0.31% | 560,355 |
| Dec 22, 2025 | $41.04 | $41.63 | $40.43 | $41.61 | +1.34% | 455,141 |
| Dec 15, 2025 | $41.55 | $41.64 | $40.35 | $41.06 | -0.82% | 983,024 |
| Dec 8, 2025 | $41.82 | $41.94 | $41.29 | $41.40 | -1.03% | 945,347 |
| Dec 1, 2025 | $41.60 | $41.95 | $41.03 | $41.83 | +0.05% | 708,538 |
| Nov 24, 2025 | $41.72 | $42.16 | $41.43 | $41.81 | -0.12% | 707,295 |
| Nov 17, 2025 | $42.40 | $42.58 | $41.48 | $41.86 | -1.23% | 835,006 |
| Nov 10, 2025 | $42.61 | $42.92 | $41.75 | $42.38 | -0.05% | 975,467 |
| Nov 3, 2025 | $42.58 | $42.83 | $40.02 | $42.40 | -0.42% | 878,249 |
| Oct 27, 2025 | $42.93 | $43.43 | $42.34 | $42.58 | -1.71% | 620,674 |
| Oct 20, 2025 | $43.72 | $43.91 | $43.13 | $43.32 | -0.57% | 538,371 |
| Oct 13, 2025 | $42.93 | $43.66 | $42.83 | $43.57 | +1.49% | 634,161 |
| Oct 6, 2025 | $43.32 | $43.70 | $42.69 | $42.93 | -0.97% | 663,899 |
| Sep 29, 2025 | $43.77 | $44.17 | $43.18 | $43.35 | -0.96% | 599,097 |
| Sep 22, 2025 | $43.95 | $44.61 | $43.52 | $43.77 | -0.55% | 603,999 |
| Sep 15, 2025 | $45.04 | $45.14 | $43.91 | $44.01 | -1.94% | 658,966 |
| Sep 8, 2025 | $44.33 | $45.09 | $43.67 | $44.88 | +1.58% | 570,275 |
| Sep 2, 2025 | $43.49 | $44.22 | $43.40 | $44.18 | +1.54% | 397,125 |
| Aug 25, 2025 | $44.79 | $44.79 | $43.40 | $43.51 | -2.68% | 631,412 |
| Aug 18, 2025 | $45.22 | $45.79 | $44.66 | $44.71 | -0.42% | 636,098 |
| Aug 11, 2025 | $44.94 | $45.44 | $44.45 | $44.90 | -0.60% | 466,397 |
| Aug 4, 2025 | $44.03 | $45.44 | $43.64 | $45.17 | +3.22% | 951,219 |
| Jul 28, 2025 | $43.71 | $43.97 | $43.28 | $43.76 | +0.11% | 513,452 |
| Jul 21, 2025 | $43.94 | $44.59 | $43.25 | $43.71 | -0.16% | 524,008 |
| Jul 14, 2025 | $44.33 | $44.77 | $43.68 | $43.78 | -1.68% | 728,656 |
| Jul 7, 2025 | $44.81 | $44.86 | $43.74 | $44.53 | -2.15% | 702,929 |
| Jun 30, 2025 | $46.59 | $46.95 | $45.18 | $45.51 | -2.90% | 480,785 |
| Jun 23, 2025 | $45.88 | $47.03 | $45.74 | $46.87 | +2.00% | 667,987 |
| Jun 16, 2025 | $45.83 | $46.33 | $45.80 | $45.95 | +0.70% | 897,596 |
| Jun 9, 2025 | $44.00 | $45.63 | $43.81 | $45.63 | +4.27% | 534,174 |
| Jun 2, 2025 | $43.47 | $44.16 | $43.14 | $43.76 | +0.64% | 604,705 |
| May 26, 2025 | $44.37 | $44.44 | $43.23 | $43.48 | -1.98% | 459,554 |
| May 19, 2025 | $43.80 | $44.44 | $43.35 | $44.36 | +1.58% | 542,061 |
| May 12, 2025 | $43.15 | $43.87 | $42.51 | $43.67 | +1.79% | 863,131 |
| May 5, 2025 | $43.63 | $44.36 | $41.37 | $42.90 | +1.95% | 1,092,921 |
| Apr 28, 2025 | $39.14 | $42.14 | $39.14 | $42.08 | +7.76% | 730,921 |
| Apr 21, 2025 | $39.65 | $40.22 | $38.95 | $39.05 | -2.28% | 823,803 |
| Apr 14, 2025 | $40.17 | $40.29 | $39.33 | $39.96 | -0.82% | 598,793 |
| Apr 7, 2025 | $37.69 | $40.36 | $37.03 | $40.29 | +3.84% | 986,184 |
| Mar 31, 2025 | $38.28 | $40.23 | $38.28 | $38.80 | -1.20% | 805,622 |
| Mar 24, 2025 | $38.91 | $39.58 | $38.58 | $39.27 | +0.33% | 513,979 |
| Mar 17, 2025 | $39.28 | $39.45 | $38.64 | $39.14 | -0.36% | 681,338 |
| Mar 10, 2025 | $39.10 | $39.44 | $38.43 | $39.28 | +0.28% | 467,430 |
| Mar 3, 2025 | $38.97 | $39.47 | $38.86 | $39.17 | +0.75% | 635,961 |
| Feb 24, 2025 | $39.10 | $39.43 | $38.51 | $38.88 | -0.38% | 649,956 |
| Feb 18, 2025 | $38.53 | $39.06 | $38.08 | $39.03 | +1.32% | 334,175 |
| Feb 10, 2025 | $38.30 | $38.85 | $37.63 | $38.52 | +0.26% | 454,998 |
| Feb 3, 2025 | $38.52 | $38.94 | $38.18 | $38.42 | -1.08% | 623,185 |
| Jan 27, 2025 | $38.89 | $39.59 | $38.64 | $38.84 | -0.23% | 510,472 |
| Jan 21, 2025 | $37.89 | $39.15 | $37.44 | $38.93 | +2.93% | 323,411 |
| Jan 13, 2025 | $36.73 | $37.99 | $36.71 | $37.82 | +2.83% | 549,341 |
| Jan 6, 2025 | $37.33 | $37.73 | $36.61 | $36.78 | -1.47% | 462,443 |
| Dec 30, 2024 | $37.77 | $37.92 | $37.14 | $37.33 | -1.66% | 297,051 |
| Dec 23, 2024 | $37.88 | $38.24 | $37.71 | $37.96 | +0.93% | 304,594 |
| Dec 16, 2024 | $38.01 | $38.40 | $37.33 | $37.61 | -1.47% | 525,083 |
| Dec 9, 2024 | $38.49 | $38.83 | $37.96 | $38.17 | -0.60% | 427,693 |
| Dec 2, 2024 | $38.02 | $38.78 | $37.99 | $38.40 | +0.81% | 617,024 |
| Nov 25, 2024 | $38.15 | $38.43 | $38.06 | $38.09 | +0.24% | 400,633 |
| Nov 18, 2024 | $37.41 | $38.22 | $37.41 | $38.00 | +1.06% | 622,248 |
| Nov 11, 2024 | $37.66 | $38.03 | $37.21 | $37.60 | -0.77% | 948,927 |
| Nov 4, 2024 | $37.92 | $38.57 | $37.22 | $37.89 | +0.05% | 503,963 |
| Oct 28, 2024 | $37.97 | $37.99 | $37.43 | $37.87 | +0.21% | 534,872 |
| Oct 21, 2024 | $38.29 | $38.34 | $37.67 | $37.79 | -1.84% | 384,047 |
| Oct 14, 2024 | $37.67 | $38.58 | $37.67 | $38.50 | +2.34% | 562,626 |
| Oct 7, 2024 | $38.73 | $38.73 | $37.48 | $37.62 | -3.14% | 456,071 |
| Sep 30, 2024 | $39.86 | $39.97 | $38.66 | $38.84 | -3.46% | 375,999 |
| Sep 23, 2024 | $39.39 | $40.62 | $39.38 | $40.23 | +2.29% | 363,561 |
| Sep 16, 2024 | $39.42 | $39.42 | $39.05 | $39.33 | -0.13% | 393,336 |
| Sep 9, 2024 | $38.70 | $39.42 | $38.51 | $39.38 | +1.65% | 439,143 |
| Sep 3, 2024 | $38.43 | $39.02 | $38.09 | $38.74 | +0.23% | 521,391 |
| Aug 26, 2024 | $39.01 | $39.09 | $38.46 | $38.65 | -0.74% | 356,094 |
| Aug 19, 2024 | $38.30 | $39.03 | $38.27 | $38.94 | +2.15% | 298,476 |
| Aug 12, 2024 | $37.70 | $38.32 | $37.55 | $38.12 | +1.01% | 411,326 |
| Aug 5, 2024 | $36.92 | $37.88 | $36.80 | $37.74 | +0.72% | 820,048 |
| Jul 29, 2024 | $36.83 | $37.47 | $36.40 | $37.47 | +0.94% | 619,140 |
| Jul 22, 2024 | $36.52 | $37.21 | $36.29 | $37.12 | +1.98% | 652,535 |
| Jul 15, 2024 | $36.50 | $36.76 | $36.33 | $36.40 | -0.30% | 458,872 |
| Jul 8, 2024 | $36.63 | $36.89 | $35.92 | $36.51 | -0.14% | 491,468 |
| Jul 1, 2024 | $38.77 | $38.79 | $36.52 | $36.56 | -5.31% | 295,193 |
| Jun 24, 2024 | $38.50 | $38.93 | $38.12 | $38.61 | +0.34% | 490,458 |
| Jun 17, 2024 | $39.51 | $39.77 | $38.48 | $38.48 | -2.83% | 333,517 |
| Jun 10, 2024 | $38.82 | $39.76 | $38.76 | $39.60 | +1.75% | 220,082 |
| Jun 3, 2024 | $39.65 | $39.78 | $38.92 | $38.92 | -1.74% | 216,418 |
| May 28, 2024 | $39.19 | $39.68 | $38.52 | $39.61 | +0.71% | 222,575 |
| May 20, 2024 | $39.18 | $39.50 | $38.84 | $39.33 | +0.43% | 205,712 |
| May 13, 2024 | $38.72 | $39.21 | $38.53 | $39.16 | +1.93% | 197,923 |
| May 6, 2024 | $38.33 | $38.88 | $38.04 | $38.42 | +0.37% | 287,732 |
| Apr 29, 2024 | $38.08 | $38.47 | $37.66 | $38.28 | +1.06% | 360,452 |
| Apr 22, 2024 | $38.11 | $38.65 | $37.82 | $37.88 | +0.08% | 385,311 |
| Apr 15, 2024 | $38.80 | $38.80 | $37.80 | $37.85 | -1.69% | 353,880 |
| Apr 8, 2024 | $39.11 | $39.39 | $38.50 | $38.50 | -1.18% | 308,985 |
| Apr 1, 2024 | $39.29 | $39.59 | $38.77 | $38.96 | -0.46% | 309,160 |
| Mar 25, 2024 | $38.73 | $39.51 | $38.55 | $39.14 | +2.49% | 343,052 |
| Mar 18, 2024 | $38.51 | $38.68 | $38.18 | $38.19 | -0.68% | 410,937 |
| Mar 11, 2024 | $38.34 | $38.77 | $38.30 | $38.45 | +0.55% | 328,694 |
| Mar 4, 2024 | $38.48 | $38.48 | $38.05 | $38.24 | -0.62% | 317,350 |
| Feb 26, 2024 | $38.37 | $38.60 | $37.73 | $38.48 | -0.05% | 580,117 |
| Feb 20, 2024 | $38.64 | $38.96 | $38.48 | $38.50 | -0.57% | 236,616 |
| Feb 12, 2024 | $38.79 | $39.06 | $38.34 | $38.72 | -0.18% | 277,181 |
| Feb 5, 2024 | $38.31 | $38.83 | $38.09 | $38.79 | +1.60% | 378,061 |
| Jan 29, 2024 | $38.72 | $38.72 | $36.37 | $38.18 | -1.04% | 571,460 |
| Jan 22, 2024 | $37.74 | $38.94 | $37.74 | $38.58 | +1.77% | 501,094 |
| Jan 16, 2024 | $37.80 | $37.99 | $37.41 | $37.91 | -1.91% | 393,563 |
| Jan 8, 2024 | $38.44 | $39.07 | $38.26 | $38.65 | +1.26% | 452,367 |
| Jan 2, 2024 | $38.90 | $39.02 | $38.00 | $38.17 | -2.30% | 473,197 |
| Dec 26, 2023 | $38.15 | $39.10 | $38.14 | $39.07 | +3.09% | 358,968 |
| Dec 18, 2023 | $37.60 | $37.97 | $37.44 | $37.90 | +1.04% | 414,670 |
| Dec 11, 2023 | $37.93 | $38.08 | $37.40 | $37.51 | -1.37% | 882,139 |
| Dec 4, 2023 | $38.11 | $38.73 | $38.00 | $38.03 | -0.11% | 573,111 |
| Nov 27, 2023 | $37.81 | $38.24 | $37.79 | $38.07 | +1.38% | 579,096 |
| Nov 20, 2023 | $37.02 | $37.55 | $36.97 | $37.55 | +2.18% | 388,413 |
| Nov 13, 2023 | $35.86 | $36.84 | $35.72 | $36.75 | +2.37% | 509,431 |
| Nov 6, 2023 | $36.43 | $36.64 | $35.85 | $35.90 | -1.64% | 564,265 |
| Oct 30, 2023 | $35.59 | $36.55 | $35.59 | $36.50 | +2.82% | 1,077,049 |
| Oct 23, 2023 | $35.65 | $35.96 | $35.45 | $35.50 | -0.59% | 578,159 |
| Oct 16, 2023 | $36.12 | $36.44 | $35.65 | $35.71 | -0.50% | 589,461 |
| Oct 9, 2023 | $35.95 | $36.79 | $35.87 | $35.89 | -0.77% | 605,145 |
| Oct 2, 2023 | $36.01 | $36.17 | $35.51 | $36.17 | +0.64% | 666,014 |
| Sep 25, 2023 | $36.46 | $36.46 | $35.80 | $35.94 | -1.43% | 556,615 |
| Sep 18, 2023 | $36.45 | $36.80 | $36.07 | $36.46 | +0.11% | 735,459 |
| Sep 11, 2023 | $36.25 | $36.66 | $36.14 | $36.42 | +1.03% | 801,812 |
| Sep 5, 2023 | $36.17 | $36.75 | $36.00 | $36.05 | -0.50% | 552,684 |
| Aug 28, 2023 | $36.59 | $37.05 | $36.20 | $36.23 | -0.98% | 429,336 |
| Aug 21, 2023 | $36.61 | $37.03 | $36.50 | $36.59 | -0.65% | 507,155 |
| Aug 14, 2023 | $36.78 | $36.94 | $36.49 | $36.83 | -0.78% | 673,916 |
| Aug 7, 2023 | $36.46 | $37.26 | $36.36 | $37.12 | +1.64% | 644,280 |
| Jul 31, 2023 | $37.00 | $37.00 | $36.34 | $36.52 | -1.56% | 400,878 |
| Jul 24, 2023 | $36.74 | $37.19 | $36.70 | $37.10 | +0.79% | 435,538 |
| Jul 17, 2023 | $37.33 | $37.33 | $36.65 | $36.81 | -1.60% | 498,962 |
| Jul 10, 2023 | $36.38 | $37.52 | $36.00 | $37.41 | +2.83% | 511,276 |
| Jul 3, 2023 | $36.99 | $37.25 | $36.33 | $36.38 | -2.44% | 638,139 |
| Jun 26, 2023 | $40.00 | $40.05 | $37.21 | $37.29 | -7.28% | 623,741 |
| Jun 20, 2023 | $40.71 | $40.71 | $40.19 | $40.22 | -1.61% | 220,432 |
| Jun 12, 2023 | $40.60 | $41.11 | $40.41 | $40.88 | +0.34% | 358,579 |
| Jun 5, 2023 | $40.43 | $40.96 | $40.38 | $40.74 | +0.62% | 241,856 |
| May 30, 2023 | $40.69 | $40.95 | $40.46 | $40.49 | -0.71% | 438,453 |
| May 22, 2023 | $40.94 | $41.25 | $40.60 | $40.78 | -1.12% | 400,678 |
| May 15, 2023 | $40.67 | $41.36 | $40.49 | $41.24 | +1.95% | 433,511 |
| May 8, 2023 | $41.43 | $41.53 | $40.42 | $40.45 | -2.55% | 361,690 |
| May 1, 2023 | $41.19 | $41.58 | $40.62 | $41.51 | +0.70% | 376,040 |
| Apr 24, 2023 | $41.29 | $41.53 | $40.89 | $41.22 | -0.10% | 444,976 |
| Apr 17, 2023 | $40.89 | $41.35 | $40.59 | $41.26 | +1.30% | 393,822 |
| Apr 10, 2023 | $40.23 | $40.98 | $39.77 | $40.73 | +3.14% | 503,404 |
| Apr 3, 2023 | $39.07 | $39.76 | $39.05 | $39.49 | +1.00% | 584,185 |
| Mar 27, 2023 | $39.35 | $39.63 | $39.04 | $39.10 | -0.99% | 486,196 |
| Mar 20, 2023 | $38.67 | $39.57 | $38.47 | $39.49 | +2.84% | 703,056 |
| Mar 13, 2023 | $38.59 | $39.02 | $38.32 | $38.40 | +0.37% | 1,081,808 |
| Mar 6, 2023 | $38.49 | $38.63 | $38.14 | $38.26 | -0.44% | 510,802 |
| Feb 27, 2023 | $37.74 | $38.44 | $37.41 | $38.43 | +1.86% | 647,238 |
| Feb 21, 2023 | $37.35 | $37.99 | $37.29 | $37.73 | +0.64% | 448,447 |
| Feb 13, 2023 | $37.35 | $37.64 | $36.96 | $37.49 | +1.05% | 516,012 |
| Feb 6, 2023 | $37.55 | $37.55 | $37.00 | $37.10 | -1.20% | 750,100 |
| Jan 30, 2023 | $37.97 | $38.41 | $36.95 | $37.55 | -1.70% | 678,134 |
| Jan 23, 2023 | $38.24 | $38.61 | $38.12 | $38.20 | +0.10% | 415,391 |
| Jan 17, 2023 | $37.70 | $38.23 | $37.59 | $38.16 | +1.27% | 413,231 |
| Jan 9, 2023 | $37.82 | $37.87 | $36.20 | $37.68 | +0.29% | 881,425 |
| Jan 3, 2023 | $36.74 | $37.65 | $36.68 | $37.57 | +2.68% | 772,556 |
| Dec 27, 2022 | $36.64 | $37.01 | $36.51 | $36.59 | +0.05% | 397,888 |
| Dec 19, 2022 | $36.09 | $36.60 | $35.89 | $36.57 | +1.95% | 701,993 |
| Dec 12, 2022 | $36.53 | $36.53 | $35.82 | $35.87 | -1.46% | 982,772 |
| Dec 5, 2022 | $36.52 | $36.75 | $36.02 | $36.40 | -0.03% | 879,046 |
| Nov 28, 2022 | $35.54 | $36.52 | $34.73 | $36.41 | +1.51% | 1,188,602 |
| Nov 21, 2022 | $34.57 | $36.02 | $34.41 | $35.87 | +3.34% | 926,951 |
| Nov 14, 2022 | $34.93 | $35.08 | $34.28 | $34.71 | -0.63% | 1,010,342 |
| Nov 7, 2022 | $33.41 | $34.97 | $33.32 | $34.93 | +3.99% | 1,160,815 |
| Oct 31, 2022 | $34.13 | $34.42 | $33.20 | $33.59 | -1.35% | 1,383,519 |
| Oct 24, 2022 | $33.09 | $34.12 | $32.90 | $34.05 | +1.73% | 1,496,700 |
| Oct 17, 2022 | $33.99 | $34.43 | $33.25 | $33.47 | -0.56% | 1,399,600 |
| Oct 10, 2022 | $34.26 | $34.49 | $33.59 | $33.66 | -1.67% | 1,441,081 |
| Oct 3, 2022 | $35.14 | $35.85 | $34.22 | $34.23 | -3.66% | 1,624,150 |
| Sep 26, 2022 | $36.54 | $36.61 | $35.52 | $35.53 | -1.44% | 1,330,389 |
| Sep 19, 2022 | $37.40 | $37.84 | $35.95 | $36.05 | -3.99% | 1,013,066 |
| Sep 12, 2022 | $39.18 | $39.45 | $37.38 | $37.55 | -3.57% | 1,498,062 |
| Sep 6, 2022 | $39.34 | $39.34 | $38.68 | $38.94 | -0.99% | 647,284 |
| Aug 29, 2022 | $40.47 | $40.67 | $39.27 | $39.33 | -2.55% | 709,647 |
| Aug 22, 2022 | $40.44 | $40.72 | $40.28 | $40.36 | -0.25% | 645,696 |
| Aug 15, 2022 | $41.40 | $41.49 | $40.25 | $40.46 | -2.46% | 519,261 |
| Aug 8, 2022 | $40.61 | $41.69 | $40.45 | $41.48 | +2.39% | 760,405 |
| Aug 1, 2022 | $40.00 | $40.62 | $40.00 | $40.51 | +0.85% | 955,949 |
| Jul 25, 2022 | $39.85 | $40.48 | $39.58 | $40.17 | +1.62% | 769,044 |
| Jul 18, 2022 | $41.42 | $41.42 | $39.28 | $39.53 | -3.94% | 800,838 |
| Jul 11, 2022 | $41.79 | $42.12 | $40.89 | $41.15 | -2.33% | 725,693 |
| Jul 5, 2022 | $42.12 | $43.08 | $41.88 | $42.13 | +0.60% | 625,842 |
| Jun 27, 2022 | $43.61 | $43.61 | $40.92 | $41.88 | -4.19% | 917,506 |
| Jun 21, 2022 | $42.40 | $43.71 | $42.33 | $43.71 | +3.90% | 687,987 |
| Jun 13, 2022 | $42.51 | $42.60 | $41.50 | $42.07 | -1.27% | 1,417,814 |
| Jun 6, 2022 | $43.10 | $43.21 | $42.46 | $42.61 | -0.84% | 436,944 |
| May 31, 2022 | $43.20 | $44.16 | $42.60 | $42.97 | +0.61% | 541,290 |
| May 23, 2022 | $41.89 | $43.31 | $41.89 | $42.71 | +1.98% | 807,369 |
| May 16, 2022 | $42.02 | $42.21 | $41.61 | $41.88 | -0.52% | 800,873 |
| May 9, 2022 | $42.07 | $42.43 | $41.64 | $42.10 | -0.99% | 732,670 |
| May 2, 2022 | $43.80 | $43.80 | $41.50 | $42.52 | -2.97% | 974,447 |
| Apr 25, 2022 | $44.35 | $44.79 | $43.77 | $43.82 | -1.20% | 603,580 |
| Apr 18, 2022 | $44.46 | $44.91 | $44.19 | $44.35 | -0.49% | 375,437 |
| Apr 11, 2022 | $44.38 | $44.73 | $43.90 | $44.57 | +0.63% | 417,944 |
| Apr 4, 2022 | $44.70 | $44.87 | $44.28 | $44.29 | -0.92% | 509,890 |
| Mar 28, 2022 | $44.53 | $44.77 | $44.34 | $44.70 | +0.43% | 546,974 |
| Mar 21, 2022 | $44.52 | $44.78 | $42.65 | $44.51 | +0.13% | 408,397 |
| Mar 14, 2022 | $43.39 | $44.70 | $43.12 | $44.45 | +2.25% | 722,533 |
| Mar 7, 2022 | $43.32 | $43.86 | $42.88 | $43.47 | -0.50% | 785,656 |
| Feb 28, 2022 | $44.70 | $44.79 | $43.55 | $43.69 | -2.61% | 566,435 |
| Feb 22, 2022 | $44.23 | $45.87 | $43.83 | $44.86 | +1.89% | 457,169 |
| Feb 14, 2022 | $43.36 | $44.08 | $43.19 | $44.03 | +1.78% | 827,271 |
| Feb 7, 2022 | $42.75 | $43.37 | $42.68 | $43.26 | +0.70% | 835,151 |
| Jan 31, 2022 | $43.00 | $43.48 | $42.91 | $42.96 | -0.12% | 471,446 |
| Jan 24, 2022 | $42.38 | $43.53 | $41.66 | $43.01 | +1.44% | 726,618 |
| Jan 18, 2022 | $42.52 | $43.58 | $42.28 | $42.40 | -0.66% | 488,218 |
| Jan 10, 2022 | $42.02 | $42.80 | $41.93 | $42.68 | +2.35% | 336,876 |
| Jan 3, 2022 | $42.01 | $42.27 | $41.64 | $41.70 | -1.21% | 376,634 |
| Dec 27, 2021 | $41.98 | $42.28 | $41.93 | $42.21 | +0.93% | 267,395 |
| Dec 20, 2021 | $41.05 | $41.91 | $40.91 | $41.82 | +1.68% | 552,935 |
| Dec 13, 2021 | $40.65 | $41.36 | $40.48 | $41.13 | -0.17% | 429,258 |
| Dec 6, 2021 | $40.85 | $41.29 | $40.75 | $41.20 | +1.10% | 432,506 |
| Nov 29, 2021 | $40.40 | $41.27 | $40.06 | $40.75 | +1.88% | 696,184 |
| Nov 22, 2021 | $40.58 | $40.93 | $40.00 | $40.00 | -1.72% | 232,024 |
| Nov 15, 2021 | $40.62 | $42.21 | $40.21 | $40.70 | +0.52% | 465,474 |
| Nov 8, 2021 | $39.60 | $40.59 | $39.57 | $40.49 | +2.71% | 594,130 |
| Nov 1, 2021 | $39.95 | $41.00 | $39.32 | $39.42 | -0.20% | 662,303 |
| Oct 25, 2021 | $39.62 | $39.69 | $39.41 | $39.50 | -0.35% | 547,581 |
| Oct 18, 2021 | $39.70 | $39.95 | $39.39 | $39.64 | -0.30% | 506,440 |
| Oct 11, 2021 | $39.65 | $39.93 | $39.41 | $39.76 | +0.56% | 519,196 |
| Oct 4, 2021 | $39.57 | $39.74 | $39.32 | $39.54 | -0.08% | 457,559 |
| Sep 27, 2021 | $40.18 | $40.22 | $39.25 | $39.57 | -1.37% | 618,116 |
| Sep 20, 2021 | $39.26 | $40.18 | $39.12 | $40.12 | +1.44% | 618,912 |
| Sep 13, 2021 | $40.19 | $40.19 | $39.53 | $39.55 | 0.00% | 702,511 |
| Sep 7, 2021 | $40.25 | $40.30 | $39.55 | $39.55 | -1.81% | 401,236 |
| Aug 30, 2021 | $40.09 | $40.89 | $39.95 | $40.28 | +1.16% | 660,997 |
| Aug 23, 2021 | $41.77 | $42.10 | $39.54 | $39.82 | -5.44% | 709,300 |
| Aug 16, 2021 | $42.35 | $42.66 | $41.71 | $42.11 | -0.50% | 736,109 |
| Aug 9, 2021 | $42.63 | $42.78 | $42.27 | $42.32 | -0.94% | 562,687 |
| Aug 2, 2021 | $41.53 | $42.87 | $41.32 | $42.72 | +3.04% | 535,493 |
| Jul 26, 2021 | $40.99 | $41.79 | $40.77 | $41.46 | +0.44% | 505,196 |
| Jul 19, 2021 | $40.58 | $41.37 | $40.42 | $41.28 | +1.35% | 526,518 |
| Jul 12, 2021 | $40.74 | $41.12 | $40.61 | $40.73 | -0.83% | 412,011 |
| Jul 6, 2021 | $40.65 | $41.19 | $40.50 | $41.07 | +0.93% | 316,562 |
| Jun 28, 2021 | $40.43 | $40.85 | $40.43 | $40.69 | -0.66% | 395,013 |
| Jun 21, 2021 | $40.94 | $41.10 | $40.65 | $40.96 | +0.29% | 532,574 |
| Jun 14, 2021 | $41.50 | $41.57 | $40.74 | $40.84 | -1.90% | 998,591 |
| Jun 7, 2021 | $41.53 | $41.80 | $41.20 | $41.63 | +0.43% | 325,684 |
| Jun 1, 2021 | $41.08 | $41.68 | $41.08 | $41.45 | +1.17% | 374,397 |
| May 24, 2021 | $40.91 | $41.25 | $40.61 | $40.97 | +0.54% | 410,933 |
| May 17, 2021 | $40.05 | $40.98 | $39.97 | $40.75 | +0.54% | 367,542 |
| May 10, 2021 | $40.85 | $41.38 | $39.72 | $40.53 | -0.90% | 406,172 |
| May 3, 2021 | $40.69 | $41.18 | $40.18 | $40.90 | +0.12% | 336,018 |
| Apr 26, 2021 | $41.10 | $41.39 | $40.76 | $40.85 | -0.22% | 338,326 |
| Apr 19, 2021 | $40.45 | $41.13 | $40.45 | $40.94 | +1.16% | 371,131 |
| Apr 12, 2021 | $39.28 | $40.51 | $39.23 | $40.47 | +2.72% | 448,109 |
| Apr 5, 2021 | $39.23 | $39.61 | $39.13 | $39.40 | +0.69% | 514,370 |
| Mar 29, 2021 | $38.90 | $39.35 | $38.89 | $39.13 | +1.08% | 496,770 |
| Mar 22, 2021 | $38.92 | $39.05 | $38.52 | $38.71 | -0.28% | 529,028 |
| Mar 15, 2021 | $39.10 | $39.58 | $38.69 | $38.82 | -1.50% | 906,526 |
| Mar 8, 2021 | $39.41 | $39.61 | $38.95 | $39.41 | -1.18% | 544,973 |
| Mar 1, 2021 | $39.69 | $40.00 | $39.22 | $39.88 | +1.19% | 528,994 |
| Feb 22, 2021 | $39.12 | $40.14 | $39.01 | $39.41 | +0.18% | 543,601 |
| Feb 16, 2021 | $39.40 | $39.49 | $38.82 | $39.34 | -0.08% | 445,542 |
| Feb 8, 2021 | $38.97 | $39.50 | $38.79 | $39.37 | +1.03% | 486,110 |
| Feb 1, 2021 | $39.00 | $39.43 | $38.78 | $38.97 | +0.70% | 392,399 |
| Jan 25, 2021 | $38.78 | $39.30 | $38.53 | $38.70 | +0.08% | 447,457 |
| Jan 19, 2021 | $39.68 | $39.74 | $38.49 | $38.67 | -2.45% | 349,366 |
| Jan 11, 2021 | $39.50 | $40.25 | $39.32 | $39.64 | +0.48% | 298,131 |
| Jan 4, 2021 | $38.78 | $39.45 | $38.54 | $39.45 | +2.15% | 345,370 |
| Dec 28, 2020 | $38.64 | $39.01 | $38.45 | $38.62 | +0.78% | 218,991 |
| Dec 21, 2020 | $38.66 | $38.89 | $38.25 | $38.32 | -1.41% | 237,267 |
| Dec 14, 2020 | $38.36 | $38.91 | $38.25 | $38.87 | +1.78% | 361,969 |
| Dec 7, 2020 | $38.17 | $38.46 | $37.80 | $38.19 | -0.21% | 654,803 |
| Nov 30, 2020 | $38.14 | $38.78 | $38.00 | $38.27 | -0.39% | 357,761 |
| Nov 23, 2020 | $38.48 | $38.62 | $38.00 | $38.42 | +0.47% | 246,369 |
| Nov 16, 2020 | $38.21 | $38.56 | $37.94 | $38.24 | -0.44% | 348,859 |
| Nov 9, 2020 | $38.66 | $38.88 | $38.24 | $38.41 | -0.54% | 423,054 |
| Nov 2, 2020 | $38.19 | $38.65 | $38.15 | $38.62 | +2.22% | 307,096 |
| Oct 26, 2020 | $37.54 | $38.01 | $37.25 | $37.78 | +0.72% | 398,089 |
| Oct 19, 2020 | $36.87 | $37.60 | $36.76 | $37.51 | +2.07% | 458,231 |
| Oct 12, 2020 | $37.03 | $37.20 | $36.58 | $36.75 | -0.70% | 475,776 |
| Oct 5, 2020 | $36.80 | $37.12 | $36.68 | $37.01 | +1.68% | 714,588 |
| Sep 28, 2020 | $36.69 | $36.98 | $36.22 | $36.40 | -0.25% | 1,004,147 |
| Sep 21, 2020 | $37.02 | $37.08 | $36.13 | $36.49 | -1.24% | 1,168,256 |
| Sep 14, 2020 | $37.04 | $37.44 | $36.84 | $36.95 | +0.33% | 826,095 |
| Sep 8, 2020 | $36.60 | $37.08 | $36.50 | $36.83 | +0.88% | 634,031 |
| Aug 31, 2020 | $36.90 | $37.02 | $36.31 | $36.51 | -1.62% | 1,139,705 |
| Aug 24, 2020 | $36.93 | $37.50 | $36.81 | $37.11 | +0.38% | 605,757 |
| Aug 17, 2020 | $36.89 | $37.02 | $36.65 | $36.97 | +0.27% | 490,422 |
| Aug 10, 2020 | $36.72 | $37.11 | $36.49 | $36.87 | +0.05% | 516,335 |
| Aug 3, 2020 | $36.56 | $36.90 | $36.36 | $36.85 | -0.08% | 777,964 |
| Jul 27, 2020 | $36.74 | $37.14 | $36.44 | $36.88 | +0.44% | 776,421 |
| Jul 20, 2020 | $37.53 | $37.61 | $36.51 | $36.72 | -1.84% | 1,397,306 |
| Jul 13, 2020 | $37.74 | $37.90 | $37.15 | $37.41 | -1.06% | 568,554 |
| Jul 6, 2020 | $38.24 | $38.38 | $37.63 | $37.81 | -1.54% | 623,016 |
| Jun 29, 2020 | $38.70 | $39.47 | $37.94 | $38.40 | +0.39% | 841,209 |
| Jun 22, 2020 | $37.98 | $38.50 | $37.82 | $38.25 | +1.24% | 705,047 |
| Jun 15, 2020 | $37.50 | $38.05 | $37.25 | $37.78 | -0.40% | 607,640 |
| Jun 8, 2020 | $38.20 | $38.43 | $37.46 | $37.93 | -0.29% | 603,225 |
| Jun 1, 2020 | $37.24 | $38.26 | $37.24 | $38.04 | +2.73% | 600,423 |
| May 26, 2020 | $37.30 | $37.34 | $36.58 | $37.03 | -0.64% | 589,420 |
| May 18, 2020 | $37.32 | $37.48 | $36.93 | $37.27 | +0.76% | 706,099 |
| May 11, 2020 | $37.07 | $37.10 | $36.36 | $36.99 | -0.30% | 704,203 |
| May 4, 2020 | $36.70 | $37.20 | $36.41 | $37.10 | +1.67% | 497,537 |
| Apr 27, 2020 | $36.63 | $37.28 | $36.39 | $36.49 | +0.33% | 833,683 |
| Apr 20, 2020 | $35.86 | $36.46 | $35.76 | $36.37 | +1.59% | 836,943 |
| Apr 13, 2020 | $36.06 | $36.46 | $35.44 | $35.80 | -0.28% | 1,218,963 |
| Apr 6, 2020 | $35.92 | $36.12 | $35.63 | $35.90 | +1.07% | 836,493 |
| Mar 30, 2020 | $35.21 | $35.86 | $34.93 | $35.52 | +0.25% | 1,073,041 |
| Mar 23, 2020 | $35.12 | $36.23 | $34.72 | $35.43 | +0.37% | 828,675 |
| Mar 16, 2020 | $35.06 | $36.57 | $34.46 | $35.30 | -1.94% | 1,751,219 |
| Mar 9, 2020 | $35.06 | $36.52 | $34.95 | $36.00 | -1.45% | 853,961 |
| Mar 2, 2020 | $35.67 | $36.84 | $35.67 | $36.53 | +3.90% | 530,877 |
| Feb 24, 2020 | $35.65 | $35.85 | $34.90 | $35.16 | -2.20% | 492,771 |
| Feb 18, 2020 | $36.18 | $36.66 | $35.94 | $35.95 | -0.42% | 200,612 |
| Feb 10, 2020 | $36.01 | $36.35 | $35.94 | $36.10 | +0.28% | 225,093 |
| Feb 3, 2020 | $35.68 | $36.20 | $35.55 | $36.00 | +0.67% | 332,488 |
| Jan 27, 2020 | $35.83 | $36.13 | $35.28 | $35.76 | -1.05% | 311,915 |
| Jan 21, 2020 | $36.48 | $36.68 | $36.02 | $36.14 | -1.04% | 182,098 |
| Jan 13, 2020 | $36.40 | $36.79 | $36.32 | $36.52 | +0.86% | 243,447 |
| Jan 6, 2020 | $36.61 | $36.86 | $36.21 | $36.21 | -1.66% | 226,364 |
| Dec 30, 2019 | $37.02 | $37.07 | $36.64 | $36.82 | -0.89% | 186,019 |
| Dec 23, 2019 | $36.70 | $37.17 | $36.70 | $37.15 | +1.06% | 193,005 |
| Dec 16, 2019 | $36.92 | $36.96 | $36.59 | $36.76 | -1.24% | 359,657 |
| Dec 9, 2019 | $36.98 | $37.22 | $36.32 | $37.22 | +0.30% | 340,492 |
| Dec 2, 2019 | $37.28 | $37.37 | $37.09 | $37.11 | -0.30% | 229,137 |
| Nov 25, 2019 | $37.30 | $37.46 | $36.86 | $37.22 | -0.37% | 250,809 |
| Nov 18, 2019 | $37.41 | $37.57 | $37.11 | $37.36 | -0.13% | 261,079 |
| Nov 11, 2019 | $37.39 | $37.50 | $36.94 | $37.41 | -0.03% | 258,046 |
| Nov 4, 2019 | $36.90 | $37.42 | $36.90 | $37.42 | +1.52% | 221,158 |
| Oct 28, 2019 | $36.69 | $36.91 | $36.51 | $36.86 | +0.82% | 258,723 |
| Oct 21, 2019 | $36.61 | $36.84 | $36.47 | $36.56 | -0.16% | 213,133 |
| Oct 14, 2019 | $36.41 | $36.65 | $36.33 | $36.62 | +0.11% | 219,765 |
| Oct 7, 2019 | $36.29 | $36.62 | $35.95 | $36.58 | +0.91% | 197,890 |
| Sep 30, 2019 | $35.74 | $36.25 | $35.66 | $36.25 | +1.48% | 227,191 |
| Sep 23, 2019 | $35.86 | $35.93 | $35.38 | $35.72 | -0.67% | 434,295 |
| Sep 16, 2019 | $35.95 | $36.07 | $35.64 | $35.96 | +0.42% | 375,001 |
| Sep 9, 2019 | $35.08 | $35.92 | $35.00 | $35.81 | +2.52% | 748,735 |
| Sep 3, 2019 | $34.54 | $35.10 | $34.54 | $34.93 | +1.25% | 328,113 |
| Aug 26, 2019 | $33.84 | $34.65 | $33.82 | $34.50 | +2.13% | 479,002 |
| Aug 19, 2019 | $34.13 | $34.23 | $33.77 | $33.78 | -1.17% | 385,931 |
| Aug 12, 2019 | $34.06 | $34.49 | $33.71 | $34.18 | +0.83% | 424,343 |
| Aug 5, 2019 | $33.74 | $34.18 | $33.61 | $33.90 | +0.09% | 437,110 |
| Jul 29, 2019 | $34.73 | $34.86 | $33.79 | $33.87 | -2.53% | 384,429 |
| Jul 22, 2019 | $36.47 | $36.49 | $34.39 | $34.75 | -4.24% | 472,458 |
| Jul 15, 2019 | $36.52 | $36.57 | $36.07 | $36.29 | -1.01% | 378,435 |
| Jul 8, 2019 | $36.69 | $36.82 | $36.34 | $36.66 | -0.16% | 323,887 |
| Jul 1, 2019 | $36.75 | $36.79 | $36.38 | $36.72 | +0.49% | 224,556 |
| Jun 24, 2019 | $36.51 | $36.92 | $36.50 | $36.54 | +1.16% | 351,526 |
| Jun 17, 2019 | $35.71 | $36.79 | $35.66 | $36.12 | +0.75% | 686,940 |
| Jun 10, 2019 | $36.41 | $36.57 | $35.61 | $35.85 | -1.54% | 298,001 |
| Jun 3, 2019 | $35.82 | $36.41 | $35.79 | $36.41 | +2.02% | 275,858 |
| May 28, 2019 | $35.78 | $35.83 | $35.47 | $35.69 | -0.39% | 214,399 |
| May 20, 2019 | $35.49 | $35.90 | $35.49 | $35.83 | +1.07% | 236,818 |
| May 13, 2019 | $35.26 | $35.92 | $35.17 | $35.45 | -0.17% | 326,162 |
| May 6, 2019 | $35.73 | $36.14 | $35.38 | $35.51 | -1.55% | 304,496 |
| Apr 29, 2019 | $35.82 | $36.18 | $35.68 | $36.07 | +0.87% | 364,655 |
| Apr 22, 2019 | $35.44 | $35.88 | $35.37 | $35.76 | +1.02% | 370,219 |
| Apr 15, 2019 | $35.26 | $35.62 | $35.14 | $35.40 | +0.63% | 379,921 |
| Apr 8, 2019 | $35.10 | $35.53 | $34.93 | $35.18 | +0.11% | 472,564 |
| Apr 1, 2019 | $35.76 | $35.93 | $35.09 | $35.14 | -1.15% | 238,991 |
| Mar 25, 2019 | $35.05 | $35.60 | $34.97 | $35.55 | +1.28% | 352,702 |
| Mar 18, 2019 | $35.16 | $35.46 | $35.07 | $35.10 | +0.03% | 244,769 |
| Mar 11, 2019 | $34.63 | $35.09 | $34.63 | $35.09 | +1.09% | 225,231 |
| Mar 4, 2019 | $34.79 | $34.92 | $34.56 | $34.71 | +0.14% | 324,435 |
| Feb 25, 2019 | $34.85 | $34.95 | $34.58 | $34.66 | -0.46% | 304,239 |
| Feb 19, 2019 | $34.37 | $34.82 | $34.28 | $34.82 | +1.02% | 195,607 |
| Feb 11, 2019 | $34.99 | $34.99 | $34.16 | $34.47 | -1.63% | 476,736 |
| Feb 4, 2019 | $35.13 | $35.35 | $34.88 | $35.04 | -0.17% | 266,904 |
| Jan 28, 2019 | $34.33 | $35.28 | $34.33 | $35.10 | +1.50% | 412,961 |
| Jan 22, 2019 | $34.45 | $34.68 | $34.43 | $34.58 | +0.12% | 401,600 |
| Jan 14, 2019 | $34.42 | $34.71 | $34.37 | $34.54 | -0.52% | 390,109 |
| Jan 7, 2019 | $35.22 | $35.38 | $34.48 | $34.72 | -1.39% | 485,840 |
| Dec 31, 2018 | $35.93 | $35.99 | $34.63 | $35.21 | -1.34% | 438,146 |
| Dec 24, 2018 | $34.69 | $36.11 | $34.31 | $35.69 | +2.41% | 393,259 |
| Dec 17, 2018 | $34.92 | $35.20 | $34.57 | $34.85 | -0.20% | 635,184 |
| Dec 10, 2018 | $35.15 | $35.21 | $34.68 | $34.92 | +0.40% | 338,493 |
| Dec 3, 2018 | $34.62 | $35.02 | $34.04 | $34.78 | +0.14% | 906,474 |
| Nov 26, 2018 | $34.61 | $34.93 | $34.47 | $34.73 | +0.38% | 422,266 |
| Nov 19, 2018 | $34.56 | $34.74 | $34.28 | $34.60 | +0.35% | 235,153 |
| Nov 12, 2018 | $34.29 | $34.72 | $34.02 | $34.48 | +0.12% | 473,880 |
| Nov 5, 2018 | $34.24 | $35.00 | $34.16 | $34.44 | +0.38% | 371,135 |
| Oct 29, 2018 | $35.12 | $35.75 | $34.31 | $34.31 | -1.55% | 577,897 |
| Oct 22, 2018 | $34.95 | $35.10 | $34.30 | $34.85 | +0.49% | 639,904 |
| Oct 15, 2018 | $34.52 | $34.94 | $34.45 | $34.68 | -0.43% | 409,908 |
| Oct 8, 2018 | $35.03 | $35.55 | $34.61 | $34.83 | -0.94% | 500,596 |
| Oct 1, 2018 | $35.96 | $36.16 | $35.00 | $35.16 | -2.09% | 434,592 |
| Sep 24, 2018 | $35.40 | $35.96 | $35.32 | $35.91 | +1.21% | 469,914 |
| Sep 17, 2018 | $35.00 | $35.77 | $35.00 | $35.48 | +1.17% | 465,495 |
| Sep 10, 2018 | $34.93 | $35.80 | $34.93 | $35.07 | +0.72% | 635,935 |
| Sep 4, 2018 | $34.94 | $35.06 | $34.59 | $34.82 | -1.05% | 324,099 |
| Aug 27, 2018 | $34.88 | $35.37 | $34.66 | $35.19 | +1.09% | 336,435 |
| Aug 20, 2018 | $34.58 | $35.21 | $34.56 | $34.81 | +0.72% | 415,906 |
| Aug 13, 2018 | $34.35 | $34.66 | $34.23 | $34.56 | -0.09% | 421,956 |
| Aug 6, 2018 | $34.47 | $34.86 | $34.43 | $34.59 | +0.14% | 431,182 |
| Jul 30, 2018 | $34.72 | $35.10 | $34.06 | $34.54 | -0.46% | 542,578 |
| Jul 23, 2018 | $34.61 | $34.74 | $34.21 | $34.70 | +0.26% | 507,865 |
| Jul 16, 2018 | $36.18 | $36.35 | $34.47 | $34.61 | -4.05% | 706,841 |
| Jul 9, 2018 | $36.73 | $36.85 | $35.98 | $36.07 | -1.64% | 921,003 |
| Jul 2, 2018 | $35.62 | $36.71 | $35.59 | $36.67 | +2.09% | 356,798 |
| Jun 25, 2018 | $36.00 | $36.02 | $35.58 | $35.92 | -0.61% | 388,239 |
| Jun 18, 2018 | $36.00 | $36.38 | $35.76 | $36.14 | +0.19% | 498,776 |
| Jun 11, 2018 | $36.64 | $36.76 | $36.01 | $36.07 | -1.74% | 277,958 |
| Jun 4, 2018 | $36.64 | $36.99 | $36.51 | $36.71 | +0.27% | 384,526 |
| May 29, 2018 | $36.43 | $36.72 | $35.93 | $36.61 | -0.44% | 395,475 |
| May 21, 2018 | $36.51 | $36.81 | $36.34 | $36.77 | +0.71% | 393,264 |
| May 14, 2018 | $36.50 | $36.66 | $35.90 | $36.51 | +0.14% | 505,208 |
| May 7, 2018 | $37.52 | $37.52 | $36.25 | $36.46 | -2.83% | 372,739 |
| Apr 30, 2018 | $38.16 | $38.20 | $37.22 | $37.52 | -1.68% | 430,130 |
| Apr 23, 2018 | $38.21 | $38.26 | $37.25 | $38.16 | -0.93% | 772,376 |
| Apr 16, 2018 | $38.63 | $39.19 | $38.38 | $38.52 | -0.67% | 473,926 |
| Apr 9, 2018 | $39.00 | $39.33 | $38.71 | $38.78 | +0.54% | 451,752 |
| Apr 2, 2018 | $38.85 | $39.06 | $38.48 | $38.57 | -0.75% | 955,143 |
| Mar 26, 2018 | $38.11 | $38.93 | $37.88 | $38.86 | +3.88% | 696,015 |
| Mar 19, 2018 | $37.43 | $38.03 | $37.37 | $37.41 | -0.24% | 688,501 |
| Mar 12, 2018 | $37.16 | $37.65 | $36.88 | $37.50 | +0.35% | 666,112 |
| Mar 5, 2018 | $36.80 | $37.67 | $36.80 | $37.37 | +0.86% | 456,652 |
| Feb 26, 2018 | $37.49 | $37.68 | $36.74 | $37.05 | -1.20% | 398,216 |
| Feb 20, 2018 | $36.86 | $37.50 | $36.67 | $37.50 | +1.32% | 404,358 |
| Feb 12, 2018 | $36.72 | $37.19 | $36.32 | $37.01 | +1.48% | 775,388 |
| Feb 5, 2018 | $37.03 | $37.07 | $35.90 | $36.47 | -1.70% | 893,507 |
| Jan 29, 2018 | $37.40 | $37.40 | $36.59 | $37.10 | -0.72% | 685,808 |
| Jan 22, 2018 | $36.86 | $37.37 | $36.79 | $37.37 | +1.25% | 343,150 |
| Jan 16, 2018 | $36.72 | $37.02 | $36.26 | $36.91 | +0.63% | 391,010 |
| Jan 8, 2018 | $36.50 | $37.53 | $36.36 | $36.68 | +0.30% | 455,303 |
| Jan 2, 2018 | $35.72 | $36.58 | $35.65 | $36.57 | +3.19% | 932,224 |
| Dec 26, 2017 | $35.19 | $35.59 | $35.19 | $35.44 | +0.51% | 249,386 |
| Dec 18, 2017 | $34.96 | $35.44 | $34.89 | $35.26 | +0.37% | 374,370 |
| Dec 11, 2017 | $35.02 | $35.31 | $34.83 | $35.13 | +0.49% | 667,729 |
| Dec 4, 2017 | $34.42 | $35.00 | $34.27 | $34.96 | +1.57% | 504,586 |
| Nov 27, 2017 | $34.60 | $34.73 | $34.28 | $34.42 | -0.52% | 670,003 |
| Nov 20, 2017 | $33.91 | $34.60 | $33.88 | $34.60 | +1.70% | 299,193 |
| Nov 13, 2017 | $33.76 | $34.06 | $33.69 | $34.02 | +0.18% | 606,025 |
| Nov 6, 2017 | $33.69 | $34.10 | $33.69 | $33.96 | +0.50% | 417,723 |
| Oct 30, 2017 | $33.95 | $34.10 | $33.65 | $33.79 | -0.56% | 1,369,507 |
| Oct 23, 2017 | $33.91 | $34.03 | $33.62 | $33.98 | +0.47% | 836,760 |
| Oct 16, 2017 | $34.05 | $34.25 | $33.65 | $33.82 | -1.23% | 641,612 |
| Oct 9, 2017 | $33.73 | $34.33 | $33.55 | $34.24 | +1.97% | 850,513 |
| Oct 2, 2017 | $33.82 | $33.93 | $33.54 | $33.58 | -1.55% | 718,296 |
| Sep 25, 2017 | $34.04 | $34.20 | $33.82 | $34.11 | -0.20% | 841,287 |
| Sep 18, 2017 | $34.65 | $34.65 | $34.11 | $34.18 | -1.38% | 457,391 |
| Sep 11, 2017 | $34.79 | $34.89 | $34.26 | $34.66 | -0.26% | 1,054,692 |
| Sep 5, 2017 | $34.61 | $34.88 | $34.54 | $34.75 | +0.32% | 613,341 |
| Aug 28, 2017 | $34.50 | $34.71 | $34.36 | $34.64 | +0.73% | 548,503 |
| Aug 21, 2017 | $33.86 | $34.52 | $33.74 | $34.39 | +1.84% | 511,908 |
| Aug 14, 2017 | $33.71 | $33.99 | $33.57 | $33.77 | +0.30% | 427,015 |
| Aug 7, 2017 | $33.90 | $33.97 | $33.10 | $33.67 | -0.74% | 592,847 |
| Jul 31, 2017 | $34.13 | $34.15 | $33.69 | $33.92 | -0.76% | 1,079,633 |
| Jul 24, 2017 | $34.43 | $34.75 | $34.11 | $34.18 | -0.70% | 848,926 |
| Jul 17, 2017 | $36.37 | $36.37 | $34.22 | $34.42 | -5.15% | 1,099,771 |
| Jul 10, 2017 | $35.25 | $36.33 | $35.20 | $36.29 | +2.86% | 788,191 |
| Jul 3, 2017 | $35.30 | $35.53 | $34.82 | $35.28 | +0.17% | 1,270,236 |
| Jun 26, 2017 | $35.81 | $35.99 | $35.02 | $35.22 | -1.21% | 708,648 |
| Jun 19, 2017 | $35.78 | $35.85 | $35.40 | $35.65 | +0.06% | 588,783 |
| Jun 12, 2017 | $35.68 | $36.13 | $35.45 | $35.63 | -0.28% | 508,973 |
| Jun 5, 2017 | $36.05 | $36.12 | $35.58 | $35.73 | -0.83% | 587,306 |
| May 30, 2017 | $35.68 | $36.12 | $35.68 | $36.03 | +1.04% | 875,322 |
| May 22, 2017 | $34.94 | $35.69 | $34.91 | $35.66 | +2.15% | 566,403 |
| May 15, 2017 | $34.81 | $35.11 | $34.44 | $34.91 | +0.69% | 1,043,405 |
| May 8, 2017 | $34.38 | $34.79 | $34.26 | $34.67 | +1.23% | 924,677 |
| May 1, 2017 | $33.80 | $34.37 | $33.71 | $34.25 | +1.21% | 745,691 |
| Apr 24, 2017 | $34.14 | $34.33 | $33.63 | $33.84 | -0.21% | 791,931 |
| Apr 17, 2017 | $34.04 | $34.29 | $33.54 | $33.91 | +0.12% | 728,808 |
| Apr 10, 2017 | $33.00 | $33.99 | $33.00 | $33.87 | -0.12% | 837,594 |
| Apr 3, 2017 | $33.88 | $34.19 | $33.29 | $33.91 | -0.21% | 1,233,964 |
| Mar 27, 2017 | $34.68 | $34.89 | $33.73 | $33.98 | -0.90% | 922,882 |
| Mar 20, 2017 | $34.63 | $34.93 | $34.22 | $34.29 | +0.26% | 1,186,409 |
| Mar 13, 2017 | $33.26 | $34.36 | $33.24 | $34.20 | +2.27% | 838,494 |
| Mar 6, 2017 | $33.01 | $33.44 | $32.90 | $33.44 | +1.27% | 1,037,794 |
| Feb 27, 2017 | $33.06 | $33.13 | $32.76 | $33.02 | -0.33% | 2,144,392 |
| Feb 21, 2017 | $32.72 | $33.21 | $32.69 | $33.13 | +1.16% | 1,286,666 |
| Feb 13, 2017 | $32.40 | $32.80 | $32.35 | $32.75 | +0.92% | 2,152,322 |
| Feb 6, 2017 | $32.37 | $32.50 | $31.93 | $32.45 | +0.87% | 1,809,891 |
| Jan 30, 2017 | $31.41 | $32.28 | $31.28 | $32.17 | +1.84% | 2,922,785 |
| Jan 23, 2017 | $32.27 | $32.40 | $31.30 | $31.59 | -1.74% | 1,391,950 |
| Jan 17, 2017 | $32.43 | $32.47 | $31.74 | $32.15 | +0.12% | 762,627 |
| Jan 9, 2017 | $31.75 | $32.23 | $31.46 | $32.11 | +0.91% | 1,332,811 |
| Jan 3, 2017 | $31.70 | $32.83 | $31.42 | $31.82 | +0.86% | 1,625,434 |
| Dec 27, 2016 | $31.51 | $31.66 | $31.33 | $31.55 | -0.25% | 790,571 |
| Dec 19, 2016 | $31.85 | $31.92 | $31.32 | $31.63 | -1.28% | 1,052,724 |
| Dec 12, 2016 | $32.82 | $33.08 | $32.00 | $32.04 | -2.41% | 1,106,293 |
| Dec 5, 2016 | $33.09 | $33.59 | $32.70 | $32.83 | -1.00% | 1,049,258 |
| Nov 28, 2016 | $33.51 | $33.65 | $32.97 | $33.16 | -0.81% | 2,006,717 |
| Nov 21, 2016 | $32.84 | $33.52 | $32.62 | $33.43 | +2.08% | 1,395,392 |
| Nov 14, 2016 | $32.85 | $33.30 | $32.55 | $32.75 | – | 1,881,798 |
Seasonality
CHT 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 | 0.5% | 1.0% | 1.7% | 1.3% | 1.3% | 0.5% | -1.0% | 1.1% | -0.5% | 0.1% | 1.9% | 1.4% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 1.8% | 1.8% | -2.3% | 2.6% | 1.0% | 1.1% | 0.1% | 1.4% | 5.3% | 7.7% | ||
| 2025 | 3.2% | 0.1% | 0.8% | 3.1% | 7.5% | 7.2% | -3.5% | 0.3% | 0.3% | -2.4% | -1.8% | -0.2% |
| 2024 | -3.8% | 0.6% | 3.6% | -3.7% | 5.0% | -2.5% | 0.0% | 4.0% | 2.6% | -5.0% | 1.1% | -1.2% |
| 2023 | 1.3% | 1.0% | 4.5% | 5.4% | -0.7% | -5.2% | -1.6% | -0.7% | -1.3% | -0.9% | 6.5% | 3.0% |
| 2022 | 2.8% | 2.8% | -0.4% | -1.4% | -1.9% | -0.4% | -2.6% | -1.1% | -10.5% | -3.2% | 6.1% | 0.2% |
| 2021 | 0.2% | 1.8% | -0.7% | 4.4% | 0.3% | -0.8% | 2.0% | 2.3% | -3.8% | 0.5% | 1.5% | 5.3% |
| 2020 | -3.1% | -1.7% | 1.2% | 3.5% | 0.6% | 6.3% | -2.8% | 0.1% | -1.9% | 4.3% | 0.8% | 1.4% |
| 2019 | -1.9% | -0.8% | 2.1% | 1.4% | -1.0% | 2.4% | -2.4% | 0.7% | 3.4% | 2.5% | 1.7% | -0.9% |
| 2018 | 4.5% | -0.1% | 5.0% | -2.2% | -4.6% | -0.9% | 0.4% | 2.1% | 2.0% | -2.3% | -1.0% | 3.1% |
| 2017 | 0.0% | 4.2% | 3.4% | -0.4% | 6.4% | -2.2% | 0.5% | 2.3% | -1.4% | -0.3% | 2.0% | 2.1% |