CareTrust REIT, Inc. (CTRE) stock
CTRENYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3010% above fair value
$36.39+0.13 (+0.36%)
Close on Oct 30, 2026Market cap $8.60BP/E 22.9Yield 3.68%
Price history
CareTrust REIT share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.39
+0.36% on the day
52-week range
$33.98 – $43.62
-16.6% from the high
Change over 52 weeks
+5.9%
From $34.35 on Oct 30, 2025
Average volume
2.41M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $36.69 | $37.35 | $35.15 | $36.39 | -0.63% | 12,014,694 |
| Oct 19, 2026 | $36.36 | $37.10 | $35.59 | $36.62 | +0.19% | 11,191,925 |
| Oct 12, 2026 | $36.10 | $37.09 | $35.94 | $36.55 | +1.44% | 10,088,328 |
| Oct 5, 2026 | $36.51 | $36.74 | $35.28 | $36.03 | -0.74% | 16,161,416 |
| Sep 28, 2026 | $37.55 | $37.61 | $35.86 | $36.30 | -2.97% | 14,549,716 |
| Sep 21, 2026 | $37.39 | $37.91 | $36.85 | $37.41 | -0.35% | 9,101,792 |
| Sep 14, 2026 | $39.06 | $39.39 | $37.39 | $37.54 | -2.80% | 15,233,315 |
| Sep 8, 2026 | $39.39 | $39.65 | $38.52 | $38.62 | -1.00% | 7,226,488 |
| Aug 31, 2026 | $38.88 | $40.13 | $38.37 | $39.01 | -0.05% | 9,859,629 |
| Aug 24, 2026 | $39.61 | $40.25 | $39.00 | $39.03 | -1.39% | 7,627,383 |
| Aug 17, 2026 | $38.61 | $40.27 | $38.61 | $39.58 | +2.09% | 16,657,993 |
| Aug 10, 2026 | $41.04 | $41.04 | $37.97 | $38.77 | -5.94% | 12,003,778 |
| Aug 3, 2026 | $42.00 | $42.28 | $40.06 | $41.22 | -1.72% | 9,879,540 |
| Jul 27, 2026 | $43.35 | $43.62 | $40.94 | $41.94 | -3.03% | 7,509,300 |
| Jul 20, 2026 | $42.74 | $43.60 | $42.10 | $43.25 | +0.86% | 11,803,448 |
| Jul 13, 2026 | $40.33 | $43.10 | $39.99 | $42.88 | +6.61% | 12,688,655 |
| Jul 6, 2026 | $41.76 | $42.22 | $40.03 | $40.22 | -3.69% | 10,524,928 |
| Jun 29, 2026 | $40.48 | $41.85 | $39.16 | $41.76 | +2.28% | 11,704,070 |
| Jun 22, 2026 | $36.99 | $40.90 | $36.79 | $40.83 | +10.17% | 20,328,437 |
| Jun 15, 2026 | $36.90 | $37.54 | $36.05 | $37.06 | +0.57% | 18,774,026 |
| Jun 8, 2026 | $38.09 | $38.35 | $36.50 | $36.85 | -2.95% | 18,763,649 |
| Jun 1, 2026 | $40.50 | $40.88 | $37.02 | $37.97 | -6.98% | 10,980,485 |
| May 26, 2026 | $41.69 | $42.00 | $40.46 | $40.82 | -0.78% | 8,679,483 |
| May 18, 2026 | $41.27 | $41.85 | $40.54 | $41.14 | 0.00% | 17,088,641 |
| May 11, 2026 | $41.81 | $43.08 | $40.39 | $41.14 | -1.11% | 11,111,105 |
| May 4, 2026 | $38.92 | $41.61 | $38.80 | $41.60 | +6.15% | 8,911,086 |
| Apr 27, 2026 | $37.94 | $40.00 | $37.94 | $39.19 | +3.24% | 10,069,426 |
| Apr 20, 2026 | $39.63 | $39.78 | $36.91 | $37.96 | -3.90% | 10,637,414 |
| Apr 13, 2026 | $39.48 | $40.09 | $38.39 | $39.50 | -0.48% | 8,504,951 |
| Apr 6, 2026 | $38.38 | $39.91 | $37.28 | $39.69 | +3.58% | 11,790,194 |
| Mar 30, 2026 | $37.53 | $38.41 | $36.10 | $38.32 | +3.20% | 9,250,162 |
| Mar 23, 2026 | $36.94 | $38.29 | $36.84 | $37.13 | +2.85% | 15,051,170 |
| Mar 16, 2026 | $40.43 | $40.87 | $35.65 | $36.10 | -9.82% | 50,400,380 |
| Mar 9, 2026 | $39.34 | $40.98 | $39.14 | $40.03 | +0.23% | 9,598,544 |
| Mar 2, 2026 | $40.65 | $41.07 | $38.59 | $39.94 | -1.67% | 9,667,705 |
| Feb 23, 2026 | $40.27 | $41.72 | $39.99 | $40.62 | +1.42% | 9,595,475 |
| Feb 17, 2026 | $40.81 | $41.36 | $39.61 | $40.05 | +0.10% | 7,241,735 |
| Feb 9, 2026 | $38.82 | $40.50 | $38.10 | $40.01 | +3.01% | 11,324,177 |
| Feb 2, 2026 | $37.26 | $39.27 | $35.60 | $38.84 | +4.02% | 10,296,429 |
| Jan 26, 2026 | $37.00 | $37.40 | $36.05 | $37.34 | +1.33% | 7,810,039 |
| Jan 20, 2026 | $37.38 | $37.75 | $36.25 | $36.85 | -2.41% | 7,492,540 |
| Jan 12, 2026 | $37.37 | $37.88 | $36.74 | $37.76 | +1.15% | 8,968,056 |
| Jan 5, 2026 | $35.95 | $38.23 | $34.74 | $37.33 | +2.81% | 9,383,821 |
| Dec 29, 2025 | $36.88 | $37.25 | $35.51 | $36.31 | -1.01% | 5,235,833 |
| Dec 22, 2025 | $36.05 | $37.01 | $36.05 | $36.68 | +0.96% | 4,625,111 |
| Dec 15, 2025 | $36.43 | $37.06 | $36.03 | $36.33 | +0.11% | 13,214,150 |
| Dec 8, 2025 | $38.08 | $38.18 | $35.83 | $36.29 | -3.74% | 10,900,309 |
| Dec 1, 2025 | $37.23 | $38.32 | $37.09 | $37.70 | +0.45% | 7,527,517 |
| Nov 24, 2025 | $36.66 | $37.90 | $36.44 | $37.53 | +2.26% | 6,802,363 |
| Nov 17, 2025 | $36.60 | $37.60 | $35.74 | $36.70 | +2.29% | 9,909,431 |
| Nov 10, 2025 | $36.22 | $37.19 | $35.58 | $35.88 | -0.75% | 9,462,984 |
| Nov 3, 2025 | $34.56 | $36.55 | $34.28 | $36.15 | +4.33% | 10,376,027 |
| Oct 27, 2025 | $34.98 | $35.82 | $33.72 | $34.65 | -1.48% | 9,271,589 |
| Oct 20, 2025 | $34.83 | $35.42 | $33.96 | $35.17 | +1.65% | 8,878,364 |
| Oct 13, 2025 | $33.52 | $34.61 | $32.79 | $34.60 | +4.25% | 7,577,960 |
| Oct 6, 2025 | $35.39 | $35.42 | $33.16 | $33.19 | -6.48% | 7,354,260 |
| Sep 29, 2025 | $34.69 | $35.68 | $34.07 | $35.49 | +1.98% | 12,773,546 |
| Sep 22, 2025 | $34.24 | $35.18 | $33.88 | $34.80 | +1.34% | 12,510,773 |
| Sep 15, 2025 | $34.29 | $35.08 | $34.02 | $34.34 | +0.41% | 12,589,230 |
| Sep 8, 2025 | $34.00 | $34.60 | $33.61 | $34.20 | +0.77% | 8,429,368 |
| Sep 2, 2025 | $34.39 | $34.63 | $33.35 | $33.94 | -1.37% | 8,214,174 |
| Aug 25, 2025 | $34.51 | $34.72 | $33.97 | $34.41 | -0.09% | 8,396,239 |
| Aug 18, 2025 | $33.92 | $34.92 | $33.46 | $34.44 | +1.59% | 11,588,744 |
| Aug 11, 2025 | $33.12 | $34.00 | $32.25 | $33.90 | +3.04% | 39,362,952 |
| Aug 4, 2025 | $32.10 | $33.52 | $31.92 | $32.90 | +2.84% | 9,222,535 |
| Jul 28, 2025 | $31.22 | $32.31 | $30.51 | $31.99 | +2.34% | 7,725,255 |
| Jul 21, 2025 | $30.42 | $31.47 | $30.26 | $31.26 | +3.03% | 7,887,837 |
| Jul 14, 2025 | $30.88 | $31.34 | $30.21 | $30.34 | -1.27% | 7,572,443 |
| Jul 7, 2025 | $31.17 | $31.50 | $30.48 | $30.73 | -1.51% | 12,758,827 |
| Jun 30, 2025 | $30.34 | $31.20 | $29.91 | $31.20 | +1.96% | 8,811,598 |
| Jun 23, 2025 | $30.21 | $30.82 | $30.07 | $30.60 | +1.83% | 11,378,186 |
| Jun 16, 2025 | $28.85 | $30.19 | $27.81 | $30.05 | +4.30% | 10,741,515 |
| Jun 9, 2025 | $29.01 | $29.25 | $28.43 | $28.81 | -0.96% | 5,414,042 |
| Jun 2, 2025 | $28.54 | $29.40 | $28.49 | $29.09 | +1.15% | 5,681,739 |
| May 26, 2025 | $28.46 | $29.36 | $28.25 | $28.76 | +0.56% | 7,113,014 |
| May 19, 2025 | $29.19 | $29.76 | $28.25 | $28.60 | -1.99% | 8,881,706 |
| May 12, 2025 | $29.16 | $29.33 | $27.72 | $29.18 | +0.10% | 6,344,853 |
| May 5, 2025 | $28.63 | $29.75 | $28.20 | $29.15 | +2.14% | 6,178,776 |
| Apr 28, 2025 | $28.00 | $29.45 | $27.27 | $28.54 | +1.57% | 8,079,102 |
| Apr 21, 2025 | $28.60 | $28.81 | $27.63 | $28.10 | -2.26% | 7,201,876 |
| Apr 14, 2025 | $28.13 | $29.01 | $27.91 | $28.75 | +2.42% | 5,038,742 |
| Apr 7, 2025 | $27.16 | $28.19 | $25.82 | $28.07 | +0.36% | 9,585,162 |
| Mar 31, 2025 | $28.64 | $29.49 | $27.87 | $27.97 | -3.42% | 12,289,850 |
| Mar 24, 2025 | $28.82 | $29.24 | $28.50 | $28.96 | +1.12% | 6,153,060 |
| Mar 17, 2025 | $28.42 | $29.37 | $28.34 | $28.64 | +0.77% | 10,306,274 |
| Mar 10, 2025 | $25.50 | $28.47 | $25.50 | $28.42 | +9.94% | 11,592,447 |
| Mar 3, 2025 | $25.74 | $26.68 | $25.48 | $25.85 | -0.08% | 7,808,413 |
| Feb 24, 2025 | $24.96 | $26.34 | $24.90 | $25.87 | +3.77% | 11,407,654 |
| Feb 18, 2025 | $26.40 | $26.61 | $24.79 | $24.93 | -5.64% | 7,288,974 |
| Feb 10, 2025 | $26.23 | $26.75 | $25.26 | $26.42 | +0.38% | 13,545,574 |
| Feb 3, 2025 | $26.36 | $26.91 | $26.06 | $26.32 | -0.68% | 8,876,901 |
| Jan 27, 2025 | $27.04 | $27.92 | $26.05 | $26.50 | -1.52% | 7,039,975 |
| Jan 21, 2025 | $26.82 | $27.40 | $26.22 | $26.91 | +0.67% | 4,311,774 |
| Jan 13, 2025 | $25.92 | $27.34 | $25.84 | $26.73 | +2.49% | 7,197,451 |
| Jan 6, 2025 | $26.67 | $26.99 | $25.65 | $26.08 | -2.47% | 7,631,099 |
| Dec 30, 2024 | $26.91 | $27.12 | $26.41 | $26.74 | -1.18% | 9,691,395 |
| Dec 23, 2024 | $27.36 | $27.53 | $26.93 | $27.06 | -1.10% | 4,253,397 |
| Dec 16, 2024 | $28.78 | $28.95 | $26.17 | $27.36 | -5.03% | 24,417,284 |
| Dec 9, 2024 | $29.36 | $29.55 | $28.36 | $28.81 | -1.81% | 9,728,635 |
| Dec 2, 2024 | $29.60 | $29.62 | $28.86 | $29.34 | -1.51% | 8,495,056 |
| Nov 25, 2024 | $30.37 | $30.70 | $29.75 | $29.79 | -1.68% | 9,242,304 |
| Nov 18, 2024 | $30.50 | $31.14 | $29.99 | $30.30 | -0.10% | 7,552,077 |
| Nov 11, 2024 | $30.81 | $31.35 | $29.87 | $30.33 | -1.97% | 8,308,457 |
| Nov 4, 2024 | $32.74 | $33.00 | $29.13 | $30.94 | -4.42% | 21,983,895 |
| Oct 28, 2024 | $31.10 | $33.15 | $30.98 | $32.37 | +4.66% | 22,346,503 |
| Oct 21, 2024 | $30.80 | $31.20 | $30.07 | $30.93 | +0.16% | 4,344,108 |
| Oct 14, 2024 | $30.28 | $31.07 | $30.11 | $30.88 | +2.12% | 5,775,142 |
| Oct 7, 2024 | $30.45 | $30.78 | $29.73 | $30.24 | -0.43% | 7,212,992 |
| Sep 30, 2024 | $30.70 | $31.39 | $30.36 | $30.37 | -1.27% | 8,935,330 |
| Sep 23, 2024 | $30.50 | $31.13 | $30.48 | $30.76 | +1.45% | 8,544,277 |
| Sep 16, 2024 | $31.22 | $31.51 | $30.31 | $30.32 | -2.45% | 12,490,458 |
| Sep 9, 2024 | $29.65 | $31.14 | $29.65 | $31.08 | +4.37% | 7,649,772 |
| Sep 3, 2024 | $29.69 | $30.34 | $29.41 | $29.78 | -0.33% | 5,229,299 |
| Aug 26, 2024 | $29.38 | $30.03 | $29.06 | $29.88 | +2.29% | 5,726,841 |
| Aug 19, 2024 | $27.83 | $29.24 | $27.75 | $29.21 | +4.96% | 5,843,498 |
| Aug 12, 2024 | $27.77 | $28.17 | $27.50 | $27.83 | 0.00% | 7,888,730 |
| Aug 5, 2024 | $26.08 | $27.96 | $26.05 | $27.83 | +1.61% | 10,236,590 |
| Jul 29, 2024 | $26.55 | $27.94 | $25.83 | $27.39 | +3.20% | 6,871,840 |
| Jul 22, 2024 | $26.71 | $27.32 | $26.20 | $26.54 | -0.86% | 5,308,990 |
| Jul 15, 2024 | $26.03 | $27.32 | $26.00 | $26.77 | +3.40% | 5,921,916 |
| Jul 8, 2024 | $26.09 | $26.37 | $25.68 | $25.89 | +0.23% | 5,722,280 |
| Jul 1, 2024 | $25.06 | $25.90 | $24.96 | $25.83 | +2.91% | 3,567,263 |
| Jun 24, 2024 | $24.98 | $25.33 | $24.35 | $25.10 | +0.80% | 11,824,134 |
| Jun 17, 2024 | $25.06 | $25.35 | $24.62 | $24.90 | -1.07% | 9,695,573 |
| Jun 10, 2024 | $25.73 | $25.83 | $24.99 | $25.17 | -2.56% | 9,123,631 |
| Jun 3, 2024 | $25.60 | $26.39 | $25.45 | $25.83 | +1.02% | 6,597,641 |
| May 28, 2024 | $25.53 | $25.70 | $24.91 | $25.57 | +0.75% | 6,114,815 |
| May 20, 2024 | $25.05 | $25.70 | $25.00 | $25.38 | +1.20% | 5,834,349 |
| May 13, 2024 | $24.74 | $25.24 | $24.67 | $25.08 | +1.58% | 4,508,341 |
| May 6, 2024 | $25.05 | $25.20 | $24.53 | $24.69 | -1.12% | 4,436,178 |
| Apr 29, 2024 | $24.36 | $26.43 | $24.35 | $24.97 | +2.71% | 5,526,173 |
| Apr 22, 2024 | $23.70 | $24.45 | $23.26 | $24.31 | +2.62% | 4,498,175 |
| Apr 15, 2024 | $23.74 | $23.98 | $23.28 | $23.69 | +0.13% | 4,152,446 |
| Apr 8, 2024 | $24.40 | $24.53 | $23.34 | $23.66 | -3.51% | 4,411,056 |
| Apr 1, 2024 | $24.41 | $24.62 | $23.83 | $24.52 | +0.62% | 6,146,175 |
| Mar 25, 2024 | $24.01 | $24.57 | $23.98 | $24.37 | +1.63% | 4,262,246 |
| Mar 18, 2024 | $23.53 | $24.41 | $23.53 | $23.98 | +2.13% | 7,983,192 |
| Mar 11, 2024 | $23.26 | $23.97 | $23.26 | $23.48 | +0.90% | 13,726,834 |
| Mar 4, 2024 | $22.82 | $23.80 | $22.80 | $23.27 | +2.06% | 5,974,798 |
| Feb 26, 2024 | $23.06 | $23.27 | $22.46 | $22.80 | -1.26% | 7,950,427 |
| Feb 20, 2024 | $22.50 | $23.30 | $22.50 | $23.09 | +1.85% | 9,848,777 |
| Feb 12, 2024 | $22.29 | $23.17 | $22.27 | $22.67 | +0.76% | 8,124,179 |
| Feb 5, 2024 | $20.30 | $22.58 | $20.10 | $22.50 | +10.24% | 9,513,099 |
| Jan 29, 2024 | $21.55 | $21.66 | $20.38 | $20.41 | -5.20% | 5,465,724 |
| Jan 22, 2024 | $21.92 | $22.26 | $21.31 | $21.53 | -1.46% | 4,522,525 |
| Jan 16, 2024 | $22.30 | $22.52 | $21.50 | $21.85 | -2.63% | 4,646,141 |
| Jan 8, 2024 | $21.82 | $22.44 | $21.57 | $22.44 | +2.98% | 4,723,721 |
| Jan 2, 2024 | $22.29 | $22.48 | $21.78 | $21.79 | -2.64% | 4,154,974 |
| Dec 26, 2023 | $22.81 | $22.87 | $22.37 | $22.38 | -1.97% | 3,117,273 |
| Dec 18, 2023 | $22.54 | $23.13 | $22.35 | $22.83 | +1.78% | 9,306,596 |
| Dec 11, 2023 | $22.71 | $23.49 | $22.22 | $22.43 | -0.66% | 16,113,887 |
| Dec 4, 2023 | $22.81 | $23.06 | $22.33 | $22.58 | -1.31% | 8,400,782 |
| Nov 27, 2023 | $23.17 | $23.26 | $22.74 | $22.88 | -0.91% | 7,127,824 |
| Nov 20, 2023 | $22.81 | $23.13 | $22.76 | $23.09 | +0.61% | 2,610,954 |
| Nov 13, 2023 | $22.22 | $23.19 | $21.97 | $22.95 | +3.29% | 6,967,763 |
| Nov 6, 2023 | $21.58 | $22.38 | $21.15 | $22.22 | +2.49% | 7,115,527 |
| Oct 30, 2023 | $21.50 | $22.52 | $21.01 | $21.68 | +1.40% | 5,322,102 |
| Oct 23, 2023 | $21.48 | $21.87 | $21.23 | $21.38 | -1.16% | 6,517,426 |
| Oct 16, 2023 | $21.57 | $22.13 | $21.23 | $21.63 | +0.42% | 7,274,540 |
| Oct 9, 2023 | $20.70 | $21.78 | $20.67 | $21.54 | +4.11% | 6,634,520 |
| Oct 2, 2023 | $20.40 | $20.86 | $19.87 | $20.69 | +0.93% | 7,506,640 |
| Sep 25, 2023 | $20.13 | $20.76 | $20.05 | $20.50 | +1.79% | 6,445,626 |
| Sep 18, 2023 | $20.19 | $20.85 | $19.79 | $20.14 | -0.69% | 9,419,677 |
| Sep 11, 2023 | $20.13 | $20.57 | $19.90 | $20.28 | +1.10% | 7,540,043 |
| Sep 5, 2023 | $20.47 | $20.47 | $19.67 | $20.06 | -1.96% | 3,077,019 |
| Aug 28, 2023 | $19.89 | $20.52 | $19.86 | $20.46 | +3.39% | 8,124,927 |
| Aug 21, 2023 | $19.71 | $20.02 | $19.57 | $19.79 | +0.10% | 4,071,373 |
| Aug 14, 2023 | $20.43 | $20.60 | $19.43 | $19.77 | -2.42% | 3,180,109 |
| Aug 7, 2023 | $20.47 | $20.90 | $20.15 | $20.26 | -0.98% | 3,155,148 |
| Jul 31, 2023 | $20.72 | $20.90 | $19.97 | $20.46 | -1.49% | 4,259,000 |
| Jul 24, 2023 | $20.91 | $21.37 | $20.76 | $20.77 | -0.81% | 4,130,738 |
| Jul 17, 2023 | $20.26 | $21.23 | $20.02 | $20.94 | +3.56% | 4,044,251 |
| Jul 10, 2023 | $19.45 | $20.53 | $19.38 | $20.22 | +3.69% | 4,700,293 |
| Jul 3, 2023 | $19.82 | $19.94 | $19.25 | $19.50 | -1.81% | 2,360,185 |
| Jun 26, 2023 | $19.43 | $19.94 | $19.40 | $19.86 | +2.48% | 3,337,756 |
| Jun 20, 2023 | $19.77 | $19.86 | $19.05 | $19.38 | -2.27% | 3,993,892 |
| Jun 12, 2023 | $20.14 | $20.14 | $19.57 | $19.83 | +0.61% | 5,236,737 |
| Jun 5, 2023 | $19.86 | $20.05 | $19.36 | $19.71 | -0.20% | 3,995,126 |
| May 30, 2023 | $18.18 | $19.98 | $18.18 | $19.75 | +6.64% | 2,129,334 |
| May 22, 2023 | $19.33 | $19.65 | $18.18 | $18.52 | -4.14% | 2,274,841 |
| May 15, 2023 | $19.99 | $20.08 | $19.18 | $19.32 | -2.52% | 2,064,378 |
| May 8, 2023 | $19.56 | $20.35 | $19.25 | $19.82 | +1.02% | 2,347,708 |
| May 1, 2023 | $19.46 | $19.94 | $19.03 | $19.62 | +0.67% | 2,802,879 |
| Apr 24, 2023 | $19.51 | $19.53 | $18.60 | $19.49 | +0.21% | 1,808,708 |
| Apr 17, 2023 | $19.83 | $20.18 | $19.16 | $19.45 | -1.67% | 2,154,249 |
| Apr 10, 2023 | $19.60 | $20.37 | $19.47 | $19.78 | +0.87% | 2,916,376 |
| Apr 3, 2023 | $19.60 | $19.75 | $18.82 | $19.61 | +0.15% | 2,371,158 |
| Mar 27, 2023 | $18.68 | $19.62 | $18.55 | $19.58 | +5.44% | 2,536,722 |
| Mar 20, 2023 | $18.88 | $19.21 | $17.86 | $18.57 | -0.38% | 3,602,409 |
| Mar 13, 2023 | $18.63 | $19.38 | $18.45 | $18.64 | -0.43% | 4,984,543 |
| Mar 6, 2023 | $20.06 | $20.10 | $18.51 | $18.72 | -6.59% | 2,806,127 |
| Feb 27, 2023 | $20.06 | $20.22 | $19.15 | $20.04 | +0.40% | 2,363,025 |
| Feb 21, 2023 | $20.60 | $20.69 | $19.64 | $19.96 | -3.57% | 2,450,141 |
| Feb 13, 2023 | $20.05 | $20.90 | $19.91 | $20.70 | +3.97% | 3,402,668 |
| Feb 6, 2023 | $20.34 | $20.40 | $19.44 | $19.91 | -2.93% | 2,716,186 |
| Jan 30, 2023 | $20.32 | $21.17 | $20.25 | $20.51 | +0.10% | 3,424,243 |
| Jan 23, 2023 | $19.52 | $20.61 | $19.26 | $20.49 | +5.02% | 2,808,272 |
| Jan 17, 2023 | $19.34 | $19.65 | $19.12 | $19.51 | +1.14% | 1,757,182 |
| Jan 9, 2023 | $19.17 | $19.56 | $18.67 | $19.29 | +0.78% | 3,257,528 |
| Jan 3, 2023 | $18.77 | $19.47 | $18.46 | $19.14 | +3.01% | 1,697,163 |
| Dec 27, 2022 | $18.96 | $19.24 | $18.39 | $18.58 | -1.85% | 1,397,175 |
| Dec 19, 2022 | $19.36 | $19.65 | $18.41 | $18.93 | -2.22% | 3,020,415 |
| Dec 12, 2022 | $20.00 | $20.50 | $18.98 | $19.36 | -3.30% | 6,288,919 |
| Dec 5, 2022 | $19.91 | $20.29 | $19.49 | $20.02 | -1.04% | 6,682,543 |
| Nov 28, 2022 | $19.00 | $20.23 | $18.72 | $20.23 | +6.64% | 3,488,679 |
| Nov 21, 2022 | $18.61 | $19.35 | $18.48 | $18.97 | +2.37% | 1,721,086 |
| Nov 14, 2022 | $19.58 | $19.65 | $18.32 | $18.53 | -6.51% | 2,840,021 |
| Nov 7, 2022 | $19.18 | $20.17 | $18.58 | $19.82 | +4.15% | 3,684,968 |
| Oct 31, 2022 | $18.57 | $19.19 | $17.74 | $19.03 | +1.60% | 2,213,743 |
| Oct 24, 2022 | $17.53 | $18.76 | $17.23 | $18.73 | +8.20% | 1,710,969 |
| Oct 17, 2022 | $16.94 | $17.62 | $16.94 | $17.31 | +4.03% | 3,206,846 |
| Oct 10, 2022 | $16.70 | $17.14 | $16.22 | $16.64 | -1.19% | 3,321,226 |
| Oct 3, 2022 | $18.35 | $18.82 | $16.65 | $16.84 | -7.01% | 2,693,631 |
| Sep 26, 2022 | $18.72 | $18.72 | $17.40 | $18.11 | -3.46% | 3,372,074 |
| Sep 19, 2022 | $19.80 | $20.40 | $18.62 | $18.76 | -6.71% | 2,680,334 |
| Sep 12, 2022 | $21.20 | $21.46 | $19.36 | $20.11 | -4.74% | 3,210,564 |
| Sep 6, 2022 | $21.39 | $21.45 | $20.79 | $21.11 | -0.47% | 2,391,035 |
| Aug 29, 2022 | $21.45 | $21.86 | $20.97 | $21.21 | -2.17% | 2,240,978 |
| Aug 22, 2022 | $21.81 | $22.09 | $21.43 | $21.68 | -1.41% | 2,746,296 |
| Aug 15, 2022 | $21.91 | $22.05 | $21.43 | $21.99 | -0.41% | 3,886,397 |
| Aug 8, 2022 | $21.09 | $22.46 | $21.09 | $22.08 | +4.74% | 4,986,635 |
| Aug 1, 2022 | $20.64 | $21.64 | $20.57 | $21.08 | +2.08% | 3,608,477 |
| Jul 25, 2022 | $19.86 | $20.70 | $19.73 | $20.65 | +3.25% | 2,817,341 |
| Jul 18, 2022 | $19.70 | $20.00 | $19.16 | $20.00 | +2.20% | 2,568,607 |
| Jul 11, 2022 | $19.03 | $19.69 | $18.50 | $19.57 | +2.84% | 3,357,831 |
| Jul 5, 2022 | $18.90 | $19.33 | $18.26 | $19.03 | -0.10% | 2,526,708 |
| Jun 27, 2022 | $18.58 | $19.13 | $18.12 | $19.05 | +2.97% | 3,745,056 |
| Jun 21, 2022 | $17.57 | $18.56 | $17.30 | $18.50 | +5.90% | 2,635,481 |
| Jun 13, 2022 | $18.20 | $18.25 | $16.59 | $17.47 | -5.77% | 3,897,816 |
| Jun 6, 2022 | $18.37 | $18.84 | $17.88 | $18.54 | +2.09% | 3,035,873 |
| May 31, 2022 | $18.19 | $18.67 | $18.07 | $18.16 | -1.04% | 2,441,814 |
| May 23, 2022 | $17.63 | $18.51 | $17.17 | $18.35 | +6.25% | 3,392,232 |
| May 16, 2022 | $17.33 | $17.83 | $16.90 | $17.27 | +0.64% | 3,393,249 |
| May 9, 2022 | $17.00 | $17.16 | $15.90 | $17.16 | +0.29% | 4,397,209 |
| May 2, 2022 | $16.39 | $17.48 | $16.01 | $17.11 | +5.55% | 3,295,032 |
| Apr 25, 2022 | $16.80 | $16.95 | $16.17 | $16.21 | -3.51% | 2,723,776 |
| Apr 18, 2022 | $17.24 | $17.55 | $16.65 | $16.80 | -4.11% | 4,339,908 |
| Apr 11, 2022 | $18.74 | $18.98 | $17.46 | $17.52 | -6.51% | 3,687,424 |
| Apr 4, 2022 | $19.86 | $20.04 | $18.72 | $18.74 | -5.69% | 3,408,302 |
| Mar 28, 2022 | $19.10 | $19.90 | $18.95 | $19.87 | +4.36% | 3,012,856 |
| Mar 21, 2022 | $18.60 | $19.09 | $18.44 | $19.04 | +2.37% | 2,979,657 |
| Mar 14, 2022 | $17.48 | $18.64 | $17.43 | $18.60 | +7.39% | 4,478,083 |
| Mar 7, 2022 | $17.59 | $17.80 | $17.16 | $17.32 | -1.70% | 3,544,790 |
| Feb 28, 2022 | $17.78 | $17.86 | $16.94 | $17.62 | -0.96% | 3,388,858 |
| Feb 22, 2022 | $17.88 | $17.95 | $16.86 | $17.79 | -1.00% | 3,378,608 |
| Feb 14, 2022 | $19.77 | $20.02 | $17.67 | $17.97 | -9.29% | 5,995,251 |
| Feb 7, 2022 | $19.69 | $19.96 | $19.24 | $19.81 | +1.12% | 3,503,215 |
| Jan 31, 2022 | $20.71 | $21.27 | $19.26 | $19.59 | -5.95% | 4,666,675 |
| Jan 24, 2022 | $21.24 | $21.59 | $20.04 | $20.83 | -2.44% | 4,865,654 |
| Jan 18, 2022 | $22.65 | $22.75 | $21.21 | $21.35 | -5.95% | 3,368,981 |
| Jan 10, 2022 | $22.93 | $23.22 | $22.35 | $22.70 | -1.60% | 3,620,797 |
| Jan 3, 2022 | $22.83 | $23.59 | $22.56 | $23.07 | +1.05% | 3,142,344 |
| Dec 27, 2021 | $22.50 | $23.10 | $22.18 | $22.83 | +1.78% | 2,829,020 |
| Dec 20, 2021 | $21.90 | $22.67 | $21.11 | $22.43 | +1.08% | 3,338,444 |
| Dec 13, 2021 | $20.94 | $22.33 | $20.84 | $22.19 | +5.27% | 7,908,105 |
| Dec 6, 2021 | $20.92 | $22.71 | $20.84 | $21.08 | +1.69% | 7,896,743 |
| Nov 29, 2021 | $19.93 | $21.06 | $19.68 | $20.73 | +4.54% | 5,771,784 |
| Nov 22, 2021 | $20.67 | $21.03 | $19.45 | $19.83 | -4.16% | 1,971,883 |
| Nov 15, 2021 | $20.72 | $20.94 | $20.09 | $20.69 | -0.34% | 3,110,821 |
| Nov 8, 2021 | $21.50 | $21.58 | $20.53 | $20.76 | -1.61% | 3,734,349 |
| Nov 1, 2021 | $20.83 | $21.34 | $20.04 | $21.10 | +1.69% | 3,439,964 |
| Oct 25, 2021 | $21.32 | $21.51 | $20.64 | $20.75 | -2.72% | 2,586,882 |
| Oct 18, 2021 | $21.24 | $21.65 | $21.19 | $21.33 | +0.14% | 2,017,804 |
| Oct 11, 2021 | $20.51 | $21.41 | $20.20 | $21.30 | +4.26% | 2,632,897 |
| Oct 4, 2021 | $20.58 | $20.71 | $19.56 | $20.43 | -0.92% | 2,683,876 |
| Sep 27, 2021 | $21.20 | $21.65 | $20.30 | $20.62 | -2.37% | 3,511,220 |
| Sep 20, 2021 | $21.79 | $21.91 | $21.12 | $21.12 | -4.26% | 3,069,338 |
| Sep 13, 2021 | $21.83 | $22.11 | $21.41 | $22.06 | +1.61% | 4,944,238 |
| Sep 7, 2021 | $22.25 | $22.35 | $21.59 | $21.71 | -2.73% | 1,583,095 |
| Aug 30, 2021 | $21.82 | $22.57 | $21.49 | $22.32 | +2.76% | 2,284,264 |
| Aug 23, 2021 | $21.54 | $22.05 | $21.35 | $21.72 | +1.35% | 1,827,039 |
| Aug 16, 2021 | $22.21 | $22.41 | $20.75 | $21.43 | -3.77% | 2,598,738 |
| Aug 9, 2021 | $23.20 | $23.22 | $21.64 | $22.27 | -4.79% | 3,107,235 |
| Aug 2, 2021 | $24.21 | $24.58 | $22.72 | $23.39 | -3.03% | 2,966,289 |
| Jul 26, 2021 | $24.36 | $24.55 | $23.90 | $24.12 | -0.82% | 2,007,801 |
| Jul 19, 2021 | $23.61 | $24.54 | $23.10 | $24.32 | +2.14% | 2,436,132 |
| Jul 12, 2021 | $23.77 | $24.12 | $23.27 | $23.81 | +0.29% | 2,069,487 |
| Jul 6, 2021 | $23.63 | $24.04 | $23.16 | $23.74 | +0.51% | 1,930,068 |
| Jun 28, 2021 | $23.91 | $23.91 | $23.03 | $23.62 | -1.21% | 2,875,732 |
| Jun 21, 2021 | $23.04 | $23.99 | $22.88 | $23.91 | +4.36% | 3,706,566 |
| Jun 14, 2021 | $23.78 | $24.01 | $22.86 | $22.91 | -3.54% | 3,225,333 |
| Jun 7, 2021 | $23.54 | $24.17 | $23.35 | $23.75 | +2.33% | 2,557,124 |
| Jun 1, 2021 | $23.46 | $24.03 | $22.95 | $23.21 | -0.30% | 2,047,673 |
| May 24, 2021 | $23.00 | $23.44 | $22.85 | $23.28 | +1.44% | 2,643,561 |
| May 17, 2021 | $22.69 | $23.52 | $22.24 | $22.95 | +1.19% | 3,858,739 |
| May 10, 2021 | $23.28 | $23.78 | $22.20 | $22.68 | -1.80% | 2,765,227 |
| May 3, 2021 | $24.37 | $24.39 | $22.33 | $23.10 | -4.49% | 3,598,498 |
| Apr 26, 2021 | $24.45 | $24.85 | $23.94 | $24.18 | -0.86% | 2,774,813 |
| Apr 19, 2021 | $23.90 | $24.61 | $23.60 | $24.39 | +2.14% | 2,500,171 |
| Apr 12, 2021 | $24.23 | $24.23 | $23.68 | $23.88 | -0.75% | 2,179,508 |
| Apr 5, 2021 | $24.50 | $24.55 | $23.97 | $24.06 | -0.91% | 2,579,716 |
| Mar 29, 2021 | $23.87 | $24.28 | $22.81 | $24.28 | +2.06% | 2,516,402 |
| Mar 22, 2021 | $23.79 | $24.13 | $22.82 | $23.79 | -0.21% | 2,245,914 |
| Mar 15, 2021 | $24.05 | $24.89 | $23.63 | $23.84 | -0.25% | 4,217,672 |
| Mar 8, 2021 | $22.98 | $23.92 | $22.70 | $23.90 | +5.05% | 4,017,845 |
| Mar 1, 2021 | $22.52 | $23.01 | $22.10 | $22.75 | +2.57% | 2,818,973 |
| Feb 22, 2021 | $22.11 | $23.08 | $21.93 | $22.18 | +0.32% | 3,039,949 |
| Feb 16, 2021 | $23.05 | $23.13 | $22.01 | $22.11 | -4.08% | 2,040,949 |
| Feb 8, 2021 | $23.56 | $23.78 | $22.77 | $23.05 | -1.83% | 3,204,755 |
| Feb 1, 2021 | $22.78 | $23.88 | $22.28 | $23.48 | +4.54% | 2,111,558 |
| Jan 25, 2021 | $22.97 | $23.45 | $21.84 | $22.46 | -2.39% | 3,470,909 |
| Jan 19, 2021 | $22.75 | $23.02 | $22.04 | $23.01 | +2.54% | 1,813,268 |
| Jan 11, 2021 | $22.40 | $23.24 | $22.08 | $22.44 | +0.18% | 2,955,561 |
| Jan 4, 2021 | $22.21 | $22.97 | $21.38 | $22.40 | +0.99% | 4,366,558 |
| Dec 28, 2020 | $22.63 | $22.73 | $21.76 | $22.18 | -0.67% | 2,460,337 |
| Dec 21, 2020 | $22.86 | $23.30 | $22.27 | $22.33 | -3.46% | 2,645,343 |
| Dec 14, 2020 | $22.75 | $23.83 | $22.05 | $23.13 | +4.66% | 6,521,203 |
| Dec 7, 2020 | $20.51 | $22.32 | $20.51 | $22.10 | +7.80% | 4,524,157 |
| Nov 30, 2020 | $19.74 | $21.29 | $19.35 | $20.50 | +3.90% | 5,498,674 |
| Nov 23, 2020 | $19.42 | $20.36 | $19.20 | $19.73 | +2.44% | 2,388,967 |
| Nov 16, 2020 | $20.33 | $20.62 | $18.52 | $19.26 | -2.73% | 2,669,939 |
| Nov 9, 2020 | $18.94 | $20.49 | $18.73 | $19.80 | +11.36% | 3,260,898 |
| Nov 2, 2020 | $17.23 | $18.56 | $17.06 | $17.78 | +3.98% | 2,206,957 |
| Oct 26, 2020 | $17.79 | $18.11 | $16.61 | $17.10 | -4.95% | 2,428,622 |
| Oct 19, 2020 | $18.02 | $18.34 | $17.44 | $17.99 | +0.11% | 1,602,204 |
| Oct 12, 2020 | $18.51 | $18.78 | $17.91 | $17.97 | -3.18% | 1,492,238 |
| Oct 5, 2020 | $19.05 | $19.20 | $18.50 | $18.56 | -2.06% | 2,363,150 |
| Sep 28, 2020 | $17.52 | $19.05 | $17.34 | $18.95 | +9.70% | 3,322,209 |
| Sep 21, 2020 | $18.29 | $18.90 | $16.67 | $17.28 | -7.07% | 6,303,022 |
| Sep 14, 2020 | $18.87 | $19.49 | $18.45 | $18.59 | -0.59% | 3,887,593 |
| Sep 8, 2020 | $19.50 | $19.74 | $18.54 | $18.70 | -3.95% | 4,671,911 |
| Aug 31, 2020 | $19.40 | $20.50 | $18.83 | $19.47 | 0.00% | 2,694,848 |
| Aug 24, 2020 | $19.04 | $19.50 | $18.68 | $19.47 | +2.45% | 1,728,012 |
| Aug 17, 2020 | $18.79 | $19.03 | $18.06 | $19.01 | +1.04% | 2,314,142 |
| Aug 10, 2020 | $19.12 | $19.45 | $18.65 | $18.81 | 0.00% | 3,023,513 |
| Aug 3, 2020 | $18.60 | $19.15 | $17.62 | $18.81 | +4.38% | 4,076,972 |
| Jul 27, 2020 | $17.04 | $18.18 | $16.80 | $18.02 | +5.75% | 2,368,518 |
| Jul 20, 2020 | $16.95 | $17.69 | $16.53 | $17.04 | -0.35% | 2,110,310 |
| Jul 13, 2020 | $16.97 | $17.14 | $16.27 | $17.10 | +2.52% | 3,972,908 |
| Jul 6, 2020 | $17.51 | $17.61 | $16.13 | $16.68 | -1.94% | 5,417,947 |
| Jun 29, 2020 | $17.25 | $17.90 | $16.66 | $17.01 | -1.68% | 6,524,964 |
| Jun 22, 2020 | $18.19 | $18.60 | $16.41 | $17.30 | -5.05% | 6,506,493 |
| Jun 15, 2020 | $18.07 | $19.96 | $18.03 | $18.22 | -2.93% | 9,139,177 |
| Jun 8, 2020 | $20.43 | $21.05 | $17.92 | $18.77 | -6.10% | 3,551,968 |
| Jun 1, 2020 | $19.31 | $21.08 | $18.84 | $19.99 | +7.30% | 4,488,274 |
| May 26, 2020 | $19.86 | $20.26 | $18.59 | $18.63 | -1.01% | 3,120,693 |
| May 18, 2020 | $16.99 | $19.05 | $16.99 | $18.82 | +15.60% | 2,793,309 |
| May 11, 2020 | $17.12 | $17.79 | $15.41 | $16.28 | -7.08% | 5,397,409 |
| May 4, 2020 | $15.52 | $17.58 | $15.15 | $17.52 | +11.52% | 2,570,792 |
| Apr 27, 2020 | $15.20 | $17.46 | $14.98 | $15.71 | +4.66% | 3,053,224 |
| Apr 20, 2020 | $16.91 | $17.18 | $14.87 | $15.01 | -12.94% | 3,006,813 |
| Apr 13, 2020 | $18.11 | $19.49 | $16.58 | $17.24 | -8.25% | 3,534,394 |
| Apr 6, 2020 | $14.18 | $19.00 | $13.93 | $18.79 | +44.10% | 3,225,279 |
| Mar 30, 2020 | $15.45 | $15.72 | $12.44 | $13.04 | -16.41% | 4,575,789 |
| Mar 23, 2020 | $12.78 | $16.79 | $11.60 | $15.60 | +24.20% | 6,515,060 |
| Mar 16, 2020 | $13.03 | $14.38 | $7.16 | $12.56 | -13.08% | 9,878,396 |
| Mar 9, 2020 | $21.72 | $21.72 | $12.41 | $14.45 | -35.72% | 8,378,363 |
| Mar 2, 2020 | $20.93 | $22.96 | $20.52 | $22.48 | +7.71% | 5,210,369 |
| Feb 24, 2020 | $23.10 | $23.64 | $20.47 | $20.87 | -10.31% | 4,213,194 |
| Feb 18, 2020 | $23.33 | $23.50 | $22.57 | $23.27 | +0.17% | 4,181,073 |
| Feb 10, 2020 | $22.70 | $23.30 | $22.46 | $23.23 | +2.33% | 4,882,317 |
| Feb 3, 2020 | $22.26 | $22.97 | $22.09 | $22.70 | +2.34% | 4,012,870 |
| Jan 27, 2020 | $21.76 | $22.39 | $21.65 | $22.18 | +1.42% | 8,636,414 |
| Jan 21, 2020 | $21.32 | $22.13 | $21.29 | $21.87 | +2.63% | 6,671,371 |
| Jan 13, 2020 | $20.47 | $21.49 | $20.33 | $21.31 | +4.33% | 3,897,603 |
| Jan 6, 2020 | $20.52 | $20.79 | $20.03 | $20.43 | -0.75% | 3,954,832 |
| Dec 30, 2019 | $20.27 | $20.69 | $20.04 | $20.58 | +0.39% | 3,125,255 |
| Dec 23, 2019 | $20.58 | $20.67 | $20.28 | $20.50 | -0.24% | 2,362,588 |
| Dec 16, 2019 | $20.29 | $20.97 | $20.24 | $20.55 | +1.23% | 5,474,978 |
| Dec 9, 2019 | $21.38 | $21.71 | $20.06 | $20.30 | -5.12% | 5,841,553 |
| Dec 2, 2019 | $20.89 | $21.56 | $20.52 | $21.40 | +2.47% | 5,689,182 |
| Nov 25, 2019 | $20.06 | $21.17 | $20.06 | $20.88 | +4.09% | 3,592,823 |
| Nov 18, 2019 | $20.10 | $20.77 | $19.84 | $20.06 | -0.25% | 6,181,011 |
| Nov 11, 2019 | $20.50 | $20.79 | $19.33 | $20.11 | -1.95% | 8,032,816 |
| Nov 4, 2019 | $23.92 | $24.00 | $18.77 | $20.51 | -14.11% | 7,273,335 |
| Oct 28, 2019 | $23.64 | $24.33 | $23.38 | $23.88 | +0.59% | 3,929,705 |
| Oct 21, 2019 | $24.07 | $24.56 | $23.62 | $23.74 | -1.23% | 3,431,993 |
| Oct 14, 2019 | $23.42 | $24.12 | $23.25 | $24.04 | +2.06% | 2,286,829 |
| Oct 7, 2019 | $23.57 | $24.03 | $23.50 | $23.55 | -0.34% | 2,691,667 |
| Sep 30, 2019 | $23.53 | $23.73 | $22.83 | $23.63 | +0.47% | 2,785,810 |
| Sep 23, 2019 | $23.20 | $23.69 | $23.05 | $23.52 | +1.55% | 3,785,912 |
| Sep 16, 2019 | $22.77 | $23.89 | $22.51 | $23.16 | +1.36% | 4,565,069 |
| Sep 9, 2019 | $24.14 | $24.19 | $22.71 | $22.85 | -5.66% | 5,239,249 |
| Sep 3, 2019 | $24.29 | $24.47 | $23.77 | $24.22 | +1.81% | 2,733,396 |
| Aug 26, 2019 | $23.84 | $24.28 | $23.29 | $23.79 | +0.30% | 3,721,277 |
| Aug 19, 2019 | $23.36 | $24.22 | $23.17 | $23.72 | +1.89% | 3,617,394 |
| Aug 12, 2019 | $22.55 | $23.47 | $22.39 | $23.28 | +3.24% | 4,820,944 |
| Aug 5, 2019 | $23.00 | $23.12 | $20.57 | $22.55 | -2.59% | 5,761,616 |
| Jul 29, 2019 | $23.35 | $23.62 | $22.91 | $23.15 | -0.77% | 3,002,285 |
| Jul 22, 2019 | $23.26 | $23.54 | $22.98 | $23.33 | +0.73% | 2,742,511 |
| Jul 15, 2019 | $24.05 | $24.14 | $23.07 | $23.16 | -3.78% | 2,619,784 |
| Jul 8, 2019 | $24.18 | $24.64 | $23.93 | $24.07 | -0.74% | 4,363,531 |
| Jul 1, 2019 | $24.01 | $24.65 | $22.80 | $24.25 | +1.98% | 3,565,631 |
| Jun 24, 2019 | $24.82 | $24.93 | $23.12 | $23.78 | -3.61% | 7,735,958 |
| Jun 17, 2019 | $24.35 | $25.30 | $24.24 | $24.67 | +1.27% | 4,604,039 |
| Jun 10, 2019 | $24.19 | $24.59 | $23.70 | $24.36 | +0.70% | 2,692,694 |
| Jun 3, 2019 | $24.34 | $24.43 | $23.27 | $24.19 | -0.49% | 4,886,725 |
| May 28, 2019 | $25.25 | $25.50 | $23.80 | $24.31 | -3.84% | 4,184,401 |
| May 20, 2019 | $25.27 | $25.52 | $24.75 | $25.28 | -0.12% | 3,274,720 |
| May 13, 2019 | $24.59 | $25.54 | $24.52 | $25.31 | +2.43% | 3,821,480 |
| May 6, 2019 | $24.60 | $24.71 | $23.85 | $24.71 | +0.41% | 5,069,813 |
| Apr 29, 2019 | $23.94 | $24.69 | $23.78 | $24.61 | +2.67% | 5,253,029 |
| Apr 22, 2019 | $23.36 | $24.10 | $22.86 | $23.97 | +2.48% | 4,160,912 |
| Apr 15, 2019 | $24.35 | $24.41 | $22.81 | $23.39 | -3.71% | 4,004,243 |
| Apr 8, 2019 | $23.57 | $24.43 | $23.27 | $24.29 | +2.92% | 8,513,086 |
| Apr 1, 2019 | $23.36 | $23.63 | $22.70 | $23.60 | +0.60% | 3,586,897 |
| Mar 25, 2019 | $23.43 | $23.86 | $23.13 | $23.46 | +0.13% | 3,865,439 |
| Mar 18, 2019 | $23.90 | $24.05 | $22.89 | $23.43 | -1.84% | 3,966,874 |
| Mar 11, 2019 | $23.21 | $24.10 | $23.14 | $23.87 | +2.80% | 3,853,459 |
| Mar 4, 2019 | $22.34 | $23.30 | $22.09 | $23.22 | +3.99% | 6,199,116 |
| Feb 25, 2019 | $22.91 | $23.02 | $21.97 | $22.33 | -2.23% | 3,221,622 |
| Feb 19, 2019 | $22.49 | $23.21 | $22.29 | $22.84 | +1.87% | 4,476,581 |
| Feb 11, 2019 | $22.21 | $22.87 | $21.52 | $22.42 | +1.08% | 5,260,831 |
| Feb 4, 2019 | $21.79 | $22.45 | $21.54 | $22.18 | +2.12% | 3,439,613 |
| Jan 28, 2019 | $21.13 | $22.21 | $21.05 | $21.72 | +2.70% | 5,005,865 |
| Jan 22, 2019 | $20.24 | $21.16 | $19.88 | $21.15 | +4.60% | 3,317,368 |
| Jan 14, 2019 | $19.85 | $20.72 | $19.71 | $20.22 | +1.61% | 4,022,825 |
| Jan 7, 2019 | $18.45 | $20.10 | $18.41 | $19.90 | +8.09% | 8,320,115 |
| Dec 31, 2018 | $18.57 | $18.57 | $17.71 | $18.41 | -0.43% | 3,238,088 |
| Dec 24, 2018 | $18.72 | $18.92 | $17.75 | $18.49 | -1.07% | 4,395,909 |
| Dec 17, 2018 | $20.44 | $20.60 | $18.63 | $18.69 | -8.56% | 6,297,305 |
| Dec 10, 2018 | $20.31 | $20.56 | $19.77 | $20.44 | +1.39% | 4,609,690 |
| Dec 3, 2018 | $20.20 | $20.65 | $19.36 | $20.16 | +0.70% | 4,742,761 |
| Nov 26, 2018 | $19.57 | $20.17 | $19.18 | $20.02 | +2.72% | 4,851,987 |
| Nov 19, 2018 | $19.43 | $19.66 | $18.85 | $19.49 | +0.41% | 2,327,552 |
| Nov 12, 2018 | $19.42 | $19.86 | $18.68 | $19.41 | +0.15% | 3,385,883 |
| Nov 5, 2018 | $17.64 | $19.68 | $17.64 | $19.38 | +10.49% | 5,092,672 |
| Oct 29, 2018 | $17.92 | $18.38 | $17.34 | $17.54 | -1.13% | 3,422,845 |
| Oct 22, 2018 | $17.40 | $17.88 | $16.95 | $17.74 | +2.01% | 3,584,525 |
| Oct 15, 2018 | $16.82 | $17.54 | $16.81 | $17.39 | +3.51% | 1,943,255 |
| Oct 8, 2018 | $17.17 | $17.97 | $16.69 | $16.80 | -1.98% | 2,693,660 |
| Oct 1, 2018 | $17.70 | $17.88 | $16.83 | $17.14 | -3.22% | 2,039,155 |
| Sep 24, 2018 | $17.91 | $17.97 | $16.97 | $17.71 | -1.23% | 2,535,612 |
| Sep 17, 2018 | $18.16 | $18.42 | $17.65 | $17.93 | -1.59% | 3,051,832 |
| Sep 10, 2018 | $17.97 | $18.39 | $17.79 | $18.22 | +1.67% | 2,116,293 |
| Sep 4, 2018 | $18.44 | $18.49 | $17.80 | $17.92 | -2.87% | 1,454,168 |
| Aug 27, 2018 | $18.40 | $18.59 | $18.20 | $18.45 | +0.38% | 1,813,005 |
| Aug 20, 2018 | $18.23 | $18.51 | $18.05 | $18.38 | +1.43% | 2,165,558 |
| Aug 13, 2018 | $17.46 | $18.18 | $17.31 | $18.12 | +4.26% | 5,341,282 |
| Aug 6, 2018 | $17.65 | $17.97 | $17.36 | $17.38 | -1.36% | 3,294,791 |
| Jul 30, 2018 | $16.43 | $17.86 | $16.29 | $17.62 | +7.05% | 2,760,536 |
| Jul 23, 2018 | $17.00 | $17.06 | $16.30 | $16.46 | -3.18% | 2,487,670 |
| Jul 16, 2018 | $16.86 | $17.40 | $16.64 | $17.00 | +0.59% | 1,928,694 |
| Jul 9, 2018 | $17.27 | $17.42 | $16.88 | $16.90 | -2.20% | 4,155,246 |
| Jul 2, 2018 | $16.69 | $17.49 | $16.65 | $17.28 | +3.54% | 2,077,499 |
| Jun 25, 2018 | $17.07 | $17.25 | $16.68 | $16.69 | -1.53% | 2,735,950 |
| Jun 18, 2018 | $16.74 | $17.04 | $16.57 | $16.95 | +0.71% | 4,969,848 |
| Jun 11, 2018 | $16.58 | $17.00 | $16.33 | $16.83 | +0.90% | 2,440,135 |
| Jun 4, 2018 | $16.60 | $16.88 | $16.47 | $16.68 | +0.66% | 2,842,167 |
| May 29, 2018 | $15.98 | $16.62 | $15.90 | $16.57 | +3.50% | 3,136,501 |
| May 21, 2018 | $15.31 | $16.07 | $15.12 | $16.01 | +4.91% | 4,104,655 |
| May 14, 2018 | $15.13 | $15.38 | $14.85 | $15.26 | +1.19% | 3,917,192 |
| May 7, 2018 | $13.76 | $15.55 | $13.73 | $15.08 | +9.83% | 5,451,063 |
| Apr 30, 2018 | $13.27 | $13.85 | $13.12 | $13.73 | +3.54% | 2,915,062 |
| Apr 23, 2018 | $12.96 | $13.32 | $12.73 | $13.26 | +2.55% | 2,998,625 |
| Apr 16, 2018 | $13.21 | $13.70 | $12.91 | $12.93 | -2.34% | 2,896,844 |
| Apr 9, 2018 | $13.67 | $13.67 | $12.97 | $13.24 | -2.86% | 3,489,124 |
| Apr 2, 2018 | $13.42 | $13.84 | $13.01 | $13.63 | +1.72% | 3,751,191 |
| Mar 26, 2018 | $13.63 | $13.81 | $13.13 | $13.40 | -0.45% | 3,871,597 |
| Mar 19, 2018 | $14.17 | $14.30 | $13.46 | $13.46 | -5.48% | 3,504,819 |
| Mar 12, 2018 | $13.66 | $14.29 | $13.62 | $14.24 | +4.02% | 3,649,559 |
| Mar 5, 2018 | $13.20 | $13.90 | $13.04 | $13.69 | +3.63% | 3,655,150 |
| Feb 26, 2018 | $14.95 | $14.95 | $12.96 | $13.21 | -11.34% | 5,379,539 |
| Feb 20, 2018 | $15.09 | $15.19 | $14.67 | $14.90 | -1.91% | 2,052,053 |
| Feb 12, 2018 | $15.05 | $15.29 | $14.30 | $15.19 | +1.00% | 2,623,248 |
| Feb 5, 2018 | $15.35 | $15.52 | $14.70 | $15.04 | -2.15% | 5,481,747 |
| Jan 29, 2018 | $15.67 | $15.95 | $15.05 | $15.37 | -2.41% | 3,037,016 |
| Jan 22, 2018 | $15.55 | $15.90 | $15.36 | $15.75 | +1.42% | 4,320,384 |
| Jan 16, 2018 | $15.50 | $15.71 | $15.31 | $15.53 | +0.65% | 3,376,945 |
| Jan 8, 2018 | $16.23 | $16.36 | $15.39 | $15.43 | -5.05% | 3,323,867 |
| Jan 2, 2018 | $16.81 | $17.16 | $16.12 | $16.25 | -3.04% | 2,485,009 |
| Dec 26, 2017 | $16.98 | $17.13 | $16.59 | $16.76 | -1.35% | 1,819,314 |
| Dec 18, 2017 | $17.85 | $18.43 | $16.87 | $16.99 | -4.17% | 2,846,143 |
| Dec 11, 2017 | $17.69 | $17.88 | $17.53 | $17.73 | +0.17% | 3,653,860 |
| Dec 4, 2017 | $18.12 | $18.19 | $17.60 | $17.70 | -1.94% | 1,931,872 |
| Nov 27, 2017 | $18.75 | $18.90 | $17.72 | $18.05 | -3.48% | 2,627,227 |
| Nov 20, 2017 | $18.62 | $18.98 | $18.48 | $18.70 | +0.32% | 1,732,989 |
| Nov 13, 2017 | $18.75 | $18.88 | $18.41 | $18.64 | -0.05% | 2,059,583 |
| Nov 6, 2017 | $19.38 | $19.76 | $18.53 | $18.65 | -3.67% | 2,070,042 |
| Oct 30, 2017 | $19.28 | $19.42 | $18.56 | $19.36 | +0.26% | 1,785,733 |
| Oct 23, 2017 | $19.21 | $19.47 | $18.63 | $19.31 | +0.10% | 1,523,472 |
| Oct 16, 2017 | $18.96 | $19.47 | $18.89 | $19.29 | +1.31% | 1,595,596 |
| Oct 9, 2017 | $18.73 | $19.13 | $18.68 | $19.04 | +1.66% | 1,756,466 |
| Oct 2, 2017 | $19.15 | $19.55 | $18.68 | $18.73 | -1.63% | 2,360,271 |
| Sep 25, 2017 | $18.71 | $19.10 | $18.56 | $19.04 | +1.06% | 1,996,156 |
| Sep 18, 2017 | $19.65 | $19.74 | $18.77 | $18.84 | -3.83% | 2,381,333 |
| Sep 11, 2017 | $19.55 | $19.82 | $19.12 | $19.59 | +0.67% | 3,387,356 |
| Sep 5, 2017 | $19.43 | $19.60 | $19.08 | $19.46 | +0.31% | 2,278,775 |
| Aug 28, 2017 | $19.22 | $19.58 | $18.79 | $19.40 | +1.04% | 3,075,083 |
| Aug 21, 2017 | $18.86 | $19.50 | $18.84 | $19.20 | +1.80% | 3,152,445 |
| Aug 14, 2017 | $18.08 | $19.14 | $18.07 | $18.86 | +4.78% | 2,334,314 |
| Aug 7, 2017 | $18.14 | $18.26 | $17.81 | $18.00 | -1.04% | 1,536,293 |
| Jul 31, 2017 | $18.07 | $18.48 | $17.81 | $18.19 | +0.72% | 1,917,031 |
| Jul 24, 2017 | $18.38 | $18.46 | $17.90 | $18.06 | -1.47% | 2,109,982 |
| Jul 17, 2017 | $18.25 | $18.49 | $18.10 | $18.33 | +0.38% | 1,763,603 |
| Jul 10, 2017 | $18.22 | $18.40 | $17.88 | $18.26 | +0.11% | 1,417,836 |
| Jul 3, 2017 | $18.58 | $18.90 | $18.10 | $18.24 | -1.62% | 1,587,435 |
| Jun 26, 2017 | $19.66 | $19.67 | $18.39 | $18.54 | -5.41% | 3,765,221 |
| Jun 19, 2017 | $19.49 | $19.86 | $19.14 | $19.60 | +1.40% | 3,708,352 |
| Jun 12, 2017 | $18.60 | $19.34 | $18.50 | $19.33 | +4.26% | 4,446,645 |
| Jun 5, 2017 | $18.80 | $18.80 | $17.99 | $18.54 | -1.17% | 3,967,642 |
| May 30, 2017 | $18.31 | $18.87 | $17.84 | $18.76 | +2.23% | 3,765,396 |
| May 22, 2017 | $18.48 | $18.76 | $18.14 | $18.35 | -0.49% | 2,280,617 |
| May 15, 2017 | $17.80 | $18.66 | $17.74 | $18.44 | +3.48% | 2,965,387 |
| May 8, 2017 | $17.03 | $17.95 | $16.86 | $17.82 | +4.95% | 4,255,633 |
| May 1, 2017 | $16.68 | $17.22 | $15.25 | $16.98 | -0.24% | 3,686,004 |
| Apr 24, 2017 | $17.99 | $17.99 | $16.99 | $17.02 | -4.54% | 2,824,441 |
| Apr 17, 2017 | $17.33 | $17.87 | $17.30 | $17.83 | +2.89% | 1,860,951 |
| Apr 10, 2017 | $17.59 | $17.84 | $17.30 | $17.33 | -1.03% | 2,008,143 |
| Apr 3, 2017 | $16.83 | $17.60 | $16.58 | $17.51 | +4.10% | 3,416,276 |
| Mar 27, 2017 | $15.96 | $16.97 | $15.75 | $16.82 | +5.26% | 3,220,917 |
| Mar 20, 2017 | $15.90 | $16.07 | $15.57 | $15.98 | +0.63% | 1,993,148 |
| Mar 13, 2017 | $14.86 | $15.93 | $14.71 | $15.88 | +6.86% | 8,171,529 |
| Mar 6, 2017 | $15.65 | $15.65 | $14.71 | $14.86 | -4.99% | 1,435,765 |
| Feb 27, 2017 | $15.75 | $15.91 | $15.30 | $15.64 | -0.64% | 2,204,555 |
| Feb 21, 2017 | $15.42 | $15.93 | $15.38 | $15.74 | +2.61% | 2,245,098 |
| Feb 13, 2017 | $15.48 | $15.53 | $15.06 | $15.34 | -0.39% | 1,975,007 |
| Feb 6, 2017 | $15.21 | $15.65 | $15.01 | $15.40 | +1.25% | 3,941,376 |
| Jan 30, 2017 | $15.35 | $15.37 | $14.91 | $15.21 | -1.23% | 2,056,843 |
| Jan 23, 2017 | $15.40 | $15.68 | $15.01 | $15.40 | -0.26% | 2,024,331 |
| Jan 17, 2017 | $15.50 | $15.68 | $15.36 | $15.44 | -0.03% | 994,730 |
| Jan 9, 2017 | $15.54 | $15.64 | $15.29 | $15.45 | -0.74% | 1,425,816 |
| Jan 3, 2017 | $15.11 | $15.71 | $15.09 | $15.56 | +1.57% | 2,047,066 |
| Dec 27, 2016 | $15.21 | $15.42 | $14.91 | $15.32 | +1.12% | 1,615,935 |
| Dec 19, 2016 | $15.39 | $15.67 | $14.96 | $15.15 | -0.53% | 1,840,060 |
| Dec 12, 2016 | $15.25 | $15.40 | $14.56 | $15.23 | +0.40% | 6,849,252 |
| Dec 5, 2016 | $14.83 | $15.50 | $14.29 | $15.17 | +4.05% | 3,535,400 |
| Nov 28, 2016 | $14.31 | $14.73 | $13.89 | $14.58 | +1.82% | 2,299,806 |
| Nov 21, 2016 | $13.84 | $14.46 | $13.74 | $14.32 | +4.07% | 1,471,851 |
| Nov 14, 2016 | $13.60 | $13.99 | $13.45 | $13.76 | – | 7,518,779 |
Seasonality
CTRE 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% | -2.6% | 2.0% | 1.3% | 6.1% | 1.2% | 3.8% | 2.9% | -2.7% | 1.4% | 2.2% | -0.2% |
| Months up | 5 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 2 of 9 |
| 2026 | 3.3% | 8.8% | -8.8% | 7.6% | 3.5% | -0.2% | 3.9% | -7.1% | -5.1% | -0.5% | ||
| 2025 | -2.0% | -2.4% | 11.8% | 2.4% | -1.7% | 7.6% | 3.9% | 8.2% | 1.8% | -0.1% | 8.3% | -2.8% |
| 2024 | -6.5% | 7.8% | 9.3% | 1.4% | 3.4% | -0.7% | 7.4% | 10.8% | 4.3% | 5.9% | -8.8% | -8.2% |
| 2023 | 11.5% | -5.1% | 1.0% | -0.5% | -0.5% | 3.8% | 4.7% | -3.1% | 3.2% | 5.0% | 7.2% | -1.8% |
| 2022 | -7.1% | -17.5% | 11.8% | -16.0% | 14.3% | 1.0% | 12.0% | 4.3% | -14.6% | 3.1% | 6.0% | -4.8% |
| 2021 | 1.3% | -1.2% | 6.2% | 3.8% | -3.7% | 0.9% | 3.8% | -8.8% | -6.4% | 2.1% | -2.6% | 14.3% |
| 2020 | 7.5% | -5.9% | -28.0% | 11.4% | 13.0% | -6.5% | 5.0% | 7.5% | -6.9% | -3.9% | 13.6% | 15.4% |
| 2019 | 19.1% | 1.6% | 6.0% | 3.4% | 0.2% | -1.2% | -2.3% | 2.4% | -0.2% | 3.1% | -13.9% | -0.1% |
| 2018 | -5.2% | -16.6% | 2.7% | -1.4% | 24.8% | 3.7% | 1.3% | 9.1% | -2.8% | -0.3% | 13.4% | -6.8% |
| 2017 | -1.0% | 4.1% | 7.8% | 1.2% | 7.2% | 3.6% | -1.6% | 5.8% | -0.3% | -0.7% | -3.6% | -7.0% |