Diversified Healthcare Trust (DHC) stock
DHCNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as DHCNI, DHCNL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 1/3079% above fair value
$7.97+0.17 (+2.18%)
Close on Oct 29, 2026Market cap $1.93BP/E –Yield 0.50%
Price history
Diversified Healthcare Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$7.97
+2.18% on the day
52-week range
$3.92 – $9.66
-17.5% from the high
Change over 52 weeks
+94.4%
From $4.10 on Oct 29, 2025
Average volume
1.76M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $7.83 | $7.99 | $7.55 | $7.97 | +1.40% | 6,737,500 |
| Oct 19, 2026 | $7.57 | $8.01 | $7.33 | $7.86 | +3.56% | 6,948,569 |
| Oct 12, 2026 | $7.47 | $7.72 | $7.43 | $7.59 | +1.20% | 8,488,746 |
| Oct 5, 2026 | $7.71 | $7.78 | $7.39 | $7.50 | -2.98% | 11,157,709 |
| Sep 28, 2026 | $8.06 | $8.12 | $7.51 | $7.73 | -4.92% | 10,200,699 |
| Sep 21, 2026 | $8.05 | $8.28 | $7.95 | $8.13 | +1.50% | 10,613,501 |
| Sep 14, 2026 | $7.53 | $8.18 | $7.46 | $8.01 | +6.80% | 12,739,324 |
| Sep 8, 2026 | $7.47 | $7.71 | $7.43 | $7.50 | -0.13% | 8,603,438 |
| Aug 31, 2026 | $7.55 | $7.86 | $7.42 | $7.51 | -1.83% | 5,619,217 |
| Aug 24, 2026 | $8.03 | $8.15 | $7.63 | $7.65 | -4.61% | 5,317,309 |
| Aug 17, 2026 | $8.00 | $8.49 | $7.89 | $8.02 | -4.30% | 5,683,424 |
| Aug 10, 2026 | $8.73 | $8.76 | $8.09 | $8.38 | -4.99% | 11,194,169 |
| Aug 3, 2026 | $9.37 | $9.37 | $8.31 | $8.82 | -0.90% | 14,237,075 |
| Jul 27, 2026 | $9.37 | $9.48 | $8.75 | $8.90 | -4.71% | 6,363,721 |
| Jul 20, 2026 | $9.16 | $9.66 | $8.96 | $9.34 | +1.97% | 6,750,282 |
| Jul 13, 2026 | $8.76 | $9.32 | $8.70 | $9.16 | +4.57% | 6,010,964 |
| Jul 6, 2026 | $9.21 | $9.37 | $8.67 | $8.76 | -5.09% | 6,001,120 |
| Jun 29, 2026 | $9.46 | $9.66 | $9.11 | $9.23 | -2.74% | 6,735,538 |
| Jun 22, 2026 | $8.92 | $9.63 | $8.77 | $9.49 | +7.11% | 12,425,286 |
| Jun 15, 2026 | $9.09 | $9.09 | $8.27 | $8.86 | -1.88% | 8,671,389 |
| Jun 8, 2026 | $8.60 | $9.04 | $8.10 | $9.03 | +5.86% | 11,493,537 |
| Jun 1, 2026 | $8.22 | $8.78 | $8.13 | $8.53 | +2.52% | 9,720,389 |
| May 26, 2026 | $8.81 | $8.95 | $8.20 | $8.32 | -4.91% | 8,786,168 |
| May 18, 2026 | $8.40 | $9.14 | $8.37 | $8.75 | +4.67% | 7,488,387 |
| May 11, 2026 | $8.48 | $8.83 | $8.21 | $8.36 | -1.07% | 6,805,251 |
| May 4, 2026 | $7.79 | $8.48 | $7.67 | $8.45 | +7.78% | 9,715,146 |
| Apr 27, 2026 | $7.59 | $7.88 | $7.47 | $7.84 | +5.09% | 8,741,719 |
| Apr 20, 2026 | $7.34 | $7.48 | $6.92 | $7.46 | +0.95% | 4,151,155 |
| Apr 13, 2026 | $7.10 | $7.50 | $6.96 | $7.39 | +3.65% | 6,478,365 |
| Apr 6, 2026 | $6.92 | $7.38 | $6.77 | $7.13 | +3.03% | 8,749,797 |
| Mar 30, 2026 | $6.82 | $7.02 | $6.56 | $6.92 | +2.98% | 5,724,984 |
| Mar 23, 2026 | $6.72 | $7.01 | $6.46 | $6.72 | +0.15% | 6,386,352 |
| Mar 16, 2026 | $7.30 | $7.55 | $6.71 | $6.71 | -7.19% | 18,587,340 |
| Mar 9, 2026 | $6.81 | $7.66 | $6.81 | $7.23 | +4.33% | 12,611,082 |
| Mar 2, 2026 | $6.66 | $7.61 | $6.53 | $6.93 | +2.51% | 12,604,511 |
| Feb 23, 2026 | $6.22 | $6.85 | $5.66 | $6.76 | +8.33% | 10,688,681 |
| Feb 17, 2026 | $6.52 | $6.85 | $6.21 | $6.24 | -4.73% | 9,264,947 |
| Feb 9, 2026 | $6.42 | $6.61 | $6.21 | $6.55 | +2.83% | 9,427,912 |
| Feb 2, 2026 | $5.82 | $6.39 | $5.75 | $6.37 | +9.64% | 9,133,133 |
| Jan 26, 2026 | $5.66 | $5.87 | $5.52 | $5.81 | +2.65% | 7,370,180 |
| Jan 20, 2026 | $5.93 | $6.06 | $5.52 | $5.66 | -4.39% | 9,369,026 |
| Jan 12, 2026 | $5.37 | $6.04 | $5.29 | $5.92 | +9.63% | 8,709,677 |
| Jan 5, 2026 | $5.01 | $5.46 | $4.98 | $5.40 | +8.43% | 9,918,135 |
| Dec 29, 2025 | $4.80 | $5.03 | $4.62 | $4.98 | +3.75% | 2,844,740 |
| Dec 22, 2025 | $5.14 | $5.14 | $4.79 | $4.80 | -6.61% | 2,611,014 |
| Dec 15, 2025 | $4.78 | $5.16 | $4.72 | $5.14 | +9.59% | 7,154,460 |
| Dec 8, 2025 | $4.78 | $4.99 | $4.65 | $4.69 | -1.68% | 5,326,244 |
| Dec 1, 2025 | $4.79 | $4.87 | $4.68 | $4.77 | -1.24% | 3,221,849 |
| Nov 24, 2025 | $4.62 | $4.88 | $4.51 | $4.83 | +4.55% | 3,164,605 |
| Nov 17, 2025 | $4.63 | $4.73 | $4.34 | $4.62 | -0.22% | 4,293,579 |
| Nov 10, 2025 | $4.48 | $4.99 | $4.45 | $4.63 | +3.58% | 5,467,156 |
| Nov 3, 2025 | $4.25 | $4.57 | $3.92 | $4.47 | +4.93% | 6,401,785 |
| Oct 27, 2025 | $4.27 | $4.33 | $4.04 | $4.26 | -0.93% | 2,668,506 |
| Oct 20, 2025 | $4.09 | $4.36 | $4.06 | $4.30 | +5.65% | 3,138,612 |
| Oct 13, 2025 | $4.09 | $4.27 | $4.01 | $4.07 | +0.49% | 2,414,734 |
| Oct 6, 2025 | $4.38 | $4.38 | $3.98 | $4.05 | -7.53% | 2,947,950 |
| Sep 29, 2025 | $4.44 | $4.50 | $4.16 | $4.38 | -0.68% | 3,188,033 |
| Sep 22, 2025 | $4.55 | $4.65 | $4.35 | $4.41 | -3.71% | 4,308,320 |
| Sep 15, 2025 | $4.44 | $4.61 | $4.34 | $4.58 | +2.92% | 7,203,503 |
| Sep 8, 2025 | $4.12 | $4.56 | $4.06 | $4.45 | +8.01% | 5,402,067 |
| Sep 2, 2025 | $3.74 | $4.13 | $3.64 | $4.12 | +8.14% | 3,027,769 |
| Aug 25, 2025 | $3.79 | $3.83 | $3.65 | $3.81 | +0.26% | 2,576,790 |
| Aug 18, 2025 | $3.38 | $3.90 | $3.37 | $3.80 | +12.76% | 3,031,506 |
| Aug 11, 2025 | $3.36 | $3.72 | $3.35 | $3.37 | +0.30% | 3,286,434 |
| Aug 4, 2025 | $3.26 | $3.45 | $3.24 | $3.36 | +2.75% | 3,118,784 |
| Jul 28, 2025 | $3.41 | $3.46 | $3.18 | $3.27 | -4.39% | 4,631,794 |
| Jul 21, 2025 | $3.47 | $3.55 | $3.39 | $3.42 | -1.44% | 5,076,907 |
| Jul 14, 2025 | $3.71 | $3.90 | $3.40 | $3.47 | -6.72% | 6,367,537 |
| Jul 7, 2025 | $3.73 | $3.83 | $3.50 | $3.72 | -0.80% | 6,203,329 |
| Jun 30, 2025 | $3.60 | $3.82 | $3.50 | $3.75 | +5.34% | 4,579,017 |
| Jun 23, 2025 | $3.74 | $3.84 | $3.50 | $3.56 | -4.81% | 5,052,710 |
| Jun 16, 2025 | $3.50 | $3.89 | $3.48 | $3.74 | +7.47% | 4,542,326 |
| Jun 9, 2025 | $3.43 | $3.50 | $3.26 | $3.48 | +2.96% | 3,919,625 |
| Jun 2, 2025 | $3.11 | $3.41 | $3.07 | $3.38 | +7.99% | 3,197,774 |
| May 26, 2025 | $3.01 | $3.36 | $2.96 | $3.13 | -0.32% | 2,684,802 |
| May 19, 2025 | $3.06 | $3.36 | $2.96 | $3.14 | +0.32% | 3,695,343 |
| May 12, 2025 | $3.10 | $3.15 | $2.92 | $3.13 | +3.64% | 3,927,879 |
| May 5, 2025 | $2.26 | $3.14 | $2.15 | $3.02 | +33.04% | 8,360,401 |
| Apr 28, 2025 | $2.26 | $2.35 | $2.20 | $2.27 | 0.00% | 2,789,308 |
| Apr 21, 2025 | $2.21 | $2.39 | $2.15 | $2.27 | +0.89% | 3,374,008 |
| Apr 14, 2025 | $2.09 | $2.26 | $2.02 | $2.25 | +8.70% | 3,319,225 |
| Apr 7, 2025 | $2.22 | $2.45 | $2.00 | $2.07 | -9.21% | 4,928,472 |
| Mar 31, 2025 | $2.40 | $2.57 | $2.21 | $2.28 | -7.69% | 3,844,689 |
| Mar 24, 2025 | $2.49 | $2.60 | $2.35 | $2.47 | +0.82% | 3,531,795 |
| Mar 17, 2025 | $2.64 | $2.75 | $2.45 | $2.45 | -7.20% | 5,942,619 |
| Mar 10, 2025 | $2.63 | $2.75 | $2.47 | $2.64 | -1.49% | 3,414,447 |
| Mar 3, 2025 | $2.83 | $2.98 | $2.47 | $2.68 | -5.30% | 3,661,692 |
| Feb 24, 2025 | $2.48 | $2.90 | $2.31 | $2.83 | +14.11% | 5,080,937 |
| Feb 18, 2025 | $2.72 | $2.78 | $2.44 | $2.48 | -8.15% | 6,019,903 |
| Feb 10, 2025 | $2.63 | $2.82 | $2.55 | $2.70 | +2.66% | 4,858,751 |
| Feb 3, 2025 | $2.45 | $2.78 | $2.39 | $2.63 | +6.05% | 7,105,474 |
| Jan 27, 2025 | $2.18 | $2.54 | $2.18 | $2.48 | +13.76% | 6,322,508 |
| Jan 21, 2025 | $2.05 | $2.21 | $2.03 | $2.18 | +6.34% | 3,514,093 |
| Jan 13, 2025 | $2.06 | $2.17 | $2.01 | $2.05 | -1.44% | 4,162,896 |
| Jan 6, 2025 | $2.30 | $2.35 | $2.04 | $2.08 | -9.57% | 4,769,378 |
| Dec 30, 2024 | $2.16 | $2.39 | $2.13 | $2.30 | +5.99% | 4,042,098 |
| Dec 23, 2024 | $2.25 | $2.29 | $2.15 | $2.17 | -4.82% | 2,629,016 |
| Dec 16, 2024 | $2.44 | $2.51 | $2.23 | $2.28 | -6.56% | 8,564,314 |
| Dec 9, 2024 | $2.56 | $2.60 | $2.33 | $2.44 | -5.06% | 4,442,439 |
| Dec 2, 2024 | $2.60 | $2.74 | $2.50 | $2.57 | -1.15% | 4,910,397 |
| Nov 25, 2024 | $2.44 | $2.72 | $2.38 | $2.60 | +7.88% | 3,724,208 |
| Nov 18, 2024 | $2.55 | $2.58 | $2.40 | $2.41 | -4.37% | 3,596,084 |
| Nov 11, 2024 | $2.64 | $2.79 | $2.46 | $2.52 | -4.18% | 5,368,410 |
| Nov 4, 2024 | $3.46 | $3.60 | $2.61 | $2.63 | -24.21% | 12,763,909 |
| Oct 28, 2024 | $3.40 | $3.71 | $3.40 | $3.47 | +2.06% | 3,266,599 |
| Oct 21, 2024 | $3.68 | $3.72 | $3.32 | $3.40 | -8.11% | 4,076,656 |
| Oct 14, 2024 | $3.65 | $3.83 | $3.46 | $3.70 | +0.54% | 4,404,300 |
| Oct 7, 2024 | $3.87 | $3.87 | $3.62 | $3.68 | -5.64% | 4,602,000 |
| Sep 30, 2024 | $3.90 | $4.24 | $3.85 | $3.90 | +3.45% | 7,495,300 |
| Sep 23, 2024 | $3.78 | $4.00 | $3.70 | $3.77 | +1.07% | 4,701,000 |
| Sep 16, 2024 | $3.55 | $3.92 | $3.49 | $3.73 | +5.07% | 10,257,500 |
| Sep 9, 2024 | $3.23 | $3.59 | $3.13 | $3.55 | +10.59% | 2,708,700 |
| Sep 3, 2024 | $3.45 | $3.49 | $3.18 | $3.21 | -7.76% | 1,957,000 |
| Aug 26, 2024 | $3.52 | $3.68 | $3.40 | $3.48 | -0.57% | 2,686,200 |
| Aug 19, 2024 | $3.17 | $3.55 | $3.12 | $3.50 | +10.41% | 3,374,300 |
| Aug 12, 2024 | $3.13 | $3.24 | $3.00 | $3.17 | +1.28% | 3,133,400 |
| Aug 5, 2024 | $3.05 | $3.24 | $2.98 | $3.13 | -3.69% | 4,451,800 |
| Jul 29, 2024 | $3.39 | $3.45 | $2.91 | $3.25 | -3.85% | 4,829,400 |
| Jul 22, 2024 | $3.15 | $3.46 | $3.08 | $3.38 | +7.30% | 5,918,400 |
| Jul 15, 2024 | $3.40 | $3.49 | $3.10 | $3.15 | -6.25% | 5,266,400 |
| Jul 8, 2024 | $3.19 | $3.50 | $3.09 | $3.36 | +5.00% | 4,319,800 |
| Jul 1, 2024 | $3.09 | $3.24 | $2.96 | $3.20 | +4.92% | 2,723,700 |
| Jun 24, 2024 | $2.66 | $3.06 | $2.65 | $3.05 | +16.41% | 6,940,300 |
| Jun 17, 2024 | $2.77 | $2.88 | $2.55 | $2.62 | -7.09% | 6,360,400 |
| Jun 10, 2024 | $2.74 | $3.02 | $2.64 | $2.82 | +1.44% | 4,832,600 |
| Jun 3, 2024 | $2.48 | $3.02 | $2.42 | $2.78 | +14.40% | 5,638,500 |
| May 28, 2024 | $2.34 | $2.48 | $2.29 | $2.43 | +5.65% | 3,406,400 |
| May 20, 2024 | $2.37 | $2.47 | $2.27 | $2.30 | -2.95% | 3,754,000 |
| May 13, 2024 | $2.33 | $2.71 | $2.32 | $2.37 | +4.41% | 4,630,600 |
| May 6, 2024 | $2.66 | $2.68 | $2.19 | $2.27 | -13.36% | 3,929,800 |
| Apr 29, 2024 | $2.45 | $2.65 | $2.27 | $2.62 | +7.82% | 3,612,900 |
| Apr 22, 2024 | $2.41 | $2.52 | $2.34 | $2.43 | +0.83% | 3,004,700 |
| Apr 15, 2024 | $2.52 | $2.55 | $2.32 | $2.41 | -4.74% | 3,396,900 |
| Apr 8, 2024 | $2.58 | $2.81 | $2.51 | $2.53 | -2.32% | 3,404,000 |
| Apr 1, 2024 | $2.50 | $2.64 | $2.25 | $2.59 | +5.28% | 4,058,000 |
| Mar 25, 2024 | $2.58 | $2.62 | $2.33 | $2.46 | -5.02% | 4,378,200 |
| Mar 18, 2024 | $2.46 | $2.69 | $2.31 | $2.59 | +5.71% | 7,371,500 |
| Mar 11, 2024 | $2.81 | $2.81 | $2.43 | $2.45 | -12.19% | 12,362,400 |
| Mar 4, 2024 | $3.21 | $3.25 | $2.73 | $2.79 | -13.35% | 7,069,300 |
| Feb 26, 2024 | $2.95 | $3.55 | $2.93 | $3.22 | +8.78% | 8,149,400 |
| Feb 20, 2024 | $2.89 | $3.06 | $2.88 | $2.96 | 0.00% | 3,758,200 |
| Feb 12, 2024 | $2.73 | $3.11 | $2.55 | $2.96 | +9.63% | 4,931,200 |
| Feb 5, 2024 | $2.70 | $2.76 | $2.49 | $2.70 | -1.82% | 4,072,400 |
| Jan 29, 2024 | $2.95 | $3.09 | $2.75 | $2.75 | -6.46% | 3,843,300 |
| Jan 22, 2024 | $2.88 | $3.05 | $2.82 | $2.94 | +2.08% | 3,800,100 |
| Jan 16, 2024 | $2.97 | $3.12 | $2.66 | $2.88 | -4.64% | 11,823,400 |
| Jan 8, 2024 | $3.27 | $3.27 | $2.81 | $3.02 | -8.21% | 4,580,800 |
| Jan 2, 2024 | $3.71 | $3.72 | $3.25 | $3.29 | -12.03% | 5,241,600 |
| Dec 26, 2023 | $3.60 | $3.96 | $3.55 | $3.74 | +4.47% | 5,159,500 |
| Dec 18, 2023 | $2.92 | $3.78 | $2.78 | $3.58 | +20.54% | 10,099,700 |
| Dec 11, 2023 | $2.45 | $3.13 | $2.31 | $2.97 | +19.76% | 18,317,300 |
| Dec 4, 2023 | $2.60 | $2.76 | $2.42 | $2.48 | -6.42% | 6,440,300 |
| Nov 27, 2023 | $2.03 | $2.66 | $1.97 | $2.65 | +28.64% | 5,940,700 |
| Nov 20, 2023 | $2.15 | $2.16 | $1.98 | $2.06 | -2.83% | 2,138,300 |
| Nov 13, 2023 | $2.09 | $2.30 | $1.94 | $2.12 | +2.42% | 4,981,000 |
| Nov 6, 2023 | $2.42 | $2.43 | $1.96 | $2.07 | -15.51% | 4,536,500 |
| Oct 30, 2023 | $2.00 | $2.47 | $1.98 | $2.45 | +23.74% | 7,221,000 |
| Oct 23, 2023 | $1.77 | $2.13 | $1.69 | $1.98 | +11.24% | 5,217,300 |
| Oct 16, 2023 | $1.91 | $2.03 | $1.76 | $1.78 | -5.32% | 4,947,500 |
| Oct 9, 2023 | $1.80 | $2.10 | $1.80 | $1.88 | +2.73% | 4,996,700 |
| Oct 2, 2023 | $1.90 | $1.99 | $1.76 | $1.83 | -5.67% | 4,434,300 |
| Sep 25, 2023 | $2.25 | $2.45 | $1.85 | $1.94 | -13.78% | 5,918,200 |
| Sep 18, 2023 | $2.32 | $2.50 | $2.13 | $2.25 | -2.60% | 6,497,200 |
| Sep 11, 2023 | $2.28 | $2.53 | $2.20 | $2.31 | +0.43% | 13,770,600 |
| Sep 5, 2023 | $2.95 | $2.95 | $2.28 | $2.30 | -12.55% | 8,924,500 |
| Aug 28, 2023 | $2.92 | $3.01 | $2.62 | $2.63 | -9.62% | 13,149,900 |
| Aug 21, 2023 | $2.95 | $3.03 | $2.79 | $2.91 | -1.36% | 4,779,400 |
| Aug 14, 2023 | $2.85 | $3.04 | $2.64 | $2.95 | +3.51% | 5,317,700 |
| Aug 7, 2023 | $2.69 | $3.30 | $2.69 | $2.85 | +5.56% | 15,796,900 |
| Jul 31, 2023 | $2.05 | $2.71 | $1.99 | $2.70 | +29.81% | 7,337,400 |
| Jul 24, 2023 | $2.50 | $2.60 | $2.07 | $2.08 | -16.47% | 6,322,300 |
| Jul 17, 2023 | $2.53 | $2.90 | $2.42 | $2.49 | -3.11% | 8,572,000 |
| Jul 10, 2023 | $2.35 | $2.65 | $2.29 | $2.57 | +5.33% | 8,359,500 |
| Jul 3, 2023 | $2.23 | $2.57 | $2.12 | $2.44 | +8.44% | 11,256,100 |
| Jun 26, 2023 | $1.80 | $2.28 | $1.65 | $2.25 | +13.64% | 14,480,000 |
| Jun 20, 2023 | $2.53 | $2.54 | $1.74 | $1.98 | -22.96% | 15,850,600 |
| Jun 12, 2023 | $2.74 | $3.30 | $2.42 | $2.57 | -3.38% | 33,100,300 |
| Jun 5, 2023 | $1.69 | $2.76 | $1.67 | $2.66 | +57.40% | 43,961,400 |
| May 30, 2023 | $1.16 | $1.72 | $1.14 | $1.69 | +48.25% | 25,332,700 |
| May 22, 2023 | $1.05 | $1.34 | $1.01 | $1.14 | +14.00% | 16,082,900 |
| May 15, 2023 | $0.88 | $1.03 | $0.85 | $1.00 | +13.64% | 20,697,200 |
| May 8, 2023 | $0.90 | $0.90 | $0.83 | $0.88 | 0.00% | 13,605,000 |
| May 1, 2023 | $0.91 | $0.92 | $0.80 | $0.88 | -3.30% | 5,913,100 |
| Apr 24, 2023 | $0.96 | $0.97 | $0.88 | $0.91 | -5.21% | 7,674,200 |
| Apr 17, 2023 | $1.08 | $1.08 | $0.94 | $0.96 | -10.28% | 18,133,300 |
| Apr 10, 2023 | $1.27 | $1.36 | $1.06 | $1.07 | -15.08% | 47,632,400 |
| Apr 3, 2023 | $1.34 | $1.37 | $1.20 | $1.26 | -6.67% | 3,460,600 |
| Mar 27, 2023 | $1.32 | $1.40 | $1.26 | $1.35 | +2.27% | 9,314,300 |
| Mar 20, 2023 | $1.61 | $1.63 | $1.24 | $1.32 | -17.50% | 15,437,500 |
| Mar 13, 2023 | $1.40 | $1.62 | $1.38 | $1.60 | +6.67% | 39,363,300 |
| Mar 6, 2023 | $1.62 | $1.99 | $1.49 | $1.50 | -9.09% | 27,229,900 |
| Feb 27, 2023 | $0.95 | $1.74 | $0.91 | $1.65 | +81.32% | 52,513,100 |
| Feb 21, 2023 | $0.86 | $0.94 | $0.77 | $0.91 | +5.81% | 22,493,500 |
| Feb 13, 2023 | $0.68 | $0.88 | $0.64 | $0.86 | +28.36% | 19,714,800 |
| Feb 6, 2023 | $0.75 | $0.77 | $0.65 | $0.67 | -10.67% | 15,540,900 |
| Jan 30, 2023 | $0.76 | $0.80 | $0.72 | $0.75 | -1.32% | 14,683,400 |
| Jan 23, 2023 | $0.81 | $0.81 | $0.70 | $0.76 | 0.00% | 12,681,100 |
| Jan 17, 2023 | $0.75 | $0.78 | $0.70 | $0.76 | +2.70% | 13,802,200 |
| Jan 9, 2023 | $0.78 | $0.87 | $0.74 | $0.74 | -2.63% | 16,256,900 |
| Jan 3, 2023 | $0.68 | $0.77 | $0.65 | $0.76 | +16.92% | 12,918,800 |
| Dec 27, 2022 | $0.66 | $0.66 | $0.62 | $0.65 | -1.52% | 7,763,100 |
| Dec 19, 2022 | $0.72 | $0.72 | $0.61 | $0.66 | -7.04% | 25,813,600 |
| Dec 12, 2022 | $0.79 | $0.84 | $0.70 | $0.71 | -7.79% | 76,080,800 |
| Dec 5, 2022 | $0.90 | $0.93 | $0.72 | $0.77 | -22.22% | 44,938,000 |
| Nov 28, 2022 | $1.04 | $1.07 | $0.96 | $0.99 | -3.88% | 15,724,000 |
| Nov 21, 2022 | $1.07 | $1.09 | $1.02 | $1.03 | -3.74% | 4,276,000 |
| Nov 14, 2022 | $1.24 | $1.25 | $1.04 | $1.07 | -13.71% | 7,370,700 |
| Nov 7, 2022 | $1.20 | $1.34 | $1.16 | $1.24 | +3.33% | 9,253,700 |
| Oct 31, 2022 | $1.30 | $1.40 | $1.13 | $1.20 | -7.69% | 8,024,000 |
| Oct 24, 2022 | $1.12 | $1.32 | $1.06 | $1.30 | +21.50% | 6,931,600 |
| Oct 17, 2022 | $1.06 | $1.13 | $1.03 | $1.07 | +5.94% | 5,595,600 |
| Oct 10, 2022 | $0.92 | $1.04 | $0.91 | $1.01 | +9.78% | 9,572,100 |
| Oct 3, 2022 | $1.00 | $1.07 | $0.91 | $0.92 | -7.07% | 11,192,100 |
| Sep 26, 2022 | $1.15 | $1.16 | $0.96 | $0.99 | -13.91% | 10,261,500 |
| Sep 19, 2022 | $1.27 | $1.34 | $1.11 | $1.15 | -12.88% | 9,399,100 |
| Sep 12, 2022 | $1.41 | $1.48 | $1.26 | $1.32 | -5.71% | 13,226,400 |
| Sep 6, 2022 | $1.44 | $1.47 | $1.30 | $1.40 | -2.78% | 10,182,600 |
| Aug 29, 2022 | $1.57 | $1.60 | $1.40 | $1.44 | -9.43% | 10,835,400 |
| Aug 22, 2022 | $1.77 | $1.77 | $1.58 | $1.59 | -10.17% | 8,556,300 |
| Aug 15, 2022 | $1.99 | $2.00 | $1.73 | $1.77 | -11.06% | 6,575,300 |
| Aug 8, 2022 | $1.74 | $2.02 | $1.74 | $1.99 | +15.03% | 15,554,500 |
| Aug 1, 2022 | $1.74 | $1.80 | $1.57 | $1.73 | 0.00% | 10,641,300 |
| Jul 25, 2022 | $1.77 | $1.87 | $1.72 | $1.73 | -2.26% | 9,449,700 |
| Jul 18, 2022 | $1.75 | $1.88 | $1.73 | $1.77 | +1.14% | 6,310,000 |
| Jul 11, 2022 | $1.78 | $1.80 | $1.67 | $1.75 | -1.69% | 6,724,900 |
| Jul 5, 2022 | $1.88 | $1.89 | $1.77 | $1.78 | -5.82% | 7,312,600 |
| Jun 27, 2022 | $2.01 | $2.03 | $1.80 | $1.89 | -4.55% | 7,474,100 |
| Jun 21, 2022 | $1.89 | $2.03 | $1.84 | $1.98 | +7.03% | 12,628,000 |
| Jun 13, 2022 | $2.01 | $2.03 | $1.82 | $1.85 | -9.76% | 30,366,000 |
| Jun 6, 2022 | $2.08 | $2.15 | $1.99 | $2.05 | -0.49% | 9,497,200 |
| May 31, 2022 | $2.26 | $2.32 | $2.03 | $2.06 | -10.43% | 11,355,600 |
| May 23, 2022 | $2.15 | $2.37 | $2.04 | $2.30 | +9.52% | 6,813,400 |
| May 16, 2022 | $2.17 | $2.34 | $2.02 | $2.10 | -4.55% | 8,278,800 |
| May 9, 2022 | $2.14 | $2.25 | $2.02 | $2.20 | +0.92% | 8,986,000 |
| May 2, 2022 | $2.25 | $2.49 | $2.14 | $2.18 | -3.11% | 7,704,700 |
| Apr 25, 2022 | $2.54 | $2.58 | $2.19 | $2.25 | -10.71% | 9,640,700 |
| Apr 18, 2022 | $2.84 | $2.86 | $2.47 | $2.52 | -12.50% | 7,044,300 |
| Apr 11, 2022 | $2.77 | $2.98 | $2.76 | $2.88 | +3.97% | 6,052,900 |
| Apr 4, 2022 | $3.22 | $3.24 | $2.75 | $2.77 | -13.98% | 5,943,600 |
| Mar 28, 2022 | $3.02 | $3.28 | $2.96 | $3.22 | +6.62% | 7,237,700 |
| Mar 21, 2022 | $2.89 | $3.07 | $2.81 | $3.02 | +3.42% | 6,293,700 |
| Mar 14, 2022 | $3.01 | $3.17 | $2.89 | $2.92 | -2.34% | 10,419,600 |
| Mar 7, 2022 | $2.81 | $3.12 | $2.71 | $2.99 | +6.41% | 7,749,100 |
| Feb 28, 2022 | $2.98 | $3.01 | $2.70 | $2.81 | -6.02% | 9,330,100 |
| Feb 22, 2022 | $3.09 | $3.20 | $2.77 | $2.99 | -4.78% | 6,156,700 |
| Feb 14, 2022 | $2.95 | $3.21 | $2.89 | $3.14 | +6.80% | 6,844,500 |
| Feb 7, 2022 | $3.10 | $3.16 | $2.90 | $2.94 | -5.16% | 7,148,400 |
| Jan 31, 2022 | $2.99 | $3.28 | $2.94 | $3.10 | +7.27% | 9,312,900 |
| Jan 24, 2022 | $3.04 | $3.19 | $2.74 | $2.89 | -3.99% | 7,136,700 |
| Jan 18, 2022 | $3.29 | $3.35 | $2.95 | $3.01 | -9.06% | 6,982,700 |
| Jan 10, 2022 | $3.38 | $3.44 | $3.18 | $3.31 | -2.65% | 7,084,800 |
| Jan 3, 2022 | $3.14 | $3.45 | $3.04 | $3.40 | +10.03% | 12,533,300 |
| Dec 27, 2021 | $2.66 | $3.12 | $2.54 | $3.09 | +15.73% | 8,333,400 |
| Dec 20, 2021 | $2.52 | $2.71 | $2.35 | $2.67 | +4.30% | 5,987,300 |
| Dec 13, 2021 | $2.70 | $2.73 | $2.42 | $2.56 | -5.88% | 11,314,800 |
| Dec 6, 2021 | $2.67 | $2.91 | $2.62 | $2.72 | +1.87% | 5,266,800 |
| Nov 29, 2021 | $2.90 | $2.93 | $2.55 | $2.67 | -6.32% | 12,380,900 |
| Nov 22, 2021 | $3.19 | $3.31 | $2.79 | $2.85 | -10.38% | 7,052,600 |
| Nov 15, 2021 | $3.42 | $3.49 | $3.16 | $3.18 | -7.02% | 5,205,100 |
| Nov 8, 2021 | $3.64 | $3.71 | $3.41 | $3.42 | -4.20% | 4,963,600 |
| Nov 1, 2021 | $3.63 | $3.98 | $3.35 | $3.57 | -1.92% | 7,192,000 |
| Oct 25, 2021 | $3.75 | $3.85 | $3.62 | $3.64 | -2.41% | 4,421,500 |
| Oct 18, 2021 | $3.70 | $3.87 | $3.65 | $3.73 | +0.27% | 3,672,500 |
| Oct 11, 2021 | $3.55 | $3.78 | $3.51 | $3.72 | +5.38% | 4,074,600 |
| Oct 4, 2021 | $3.55 | $3.62 | $3.36 | $3.53 | 0.00% | 5,056,200 |
| Sep 27, 2021 | $3.49 | $3.62 | $3.38 | $3.53 | +1.44% | 5,185,300 |
| Sep 20, 2021 | $3.33 | $3.63 | $3.30 | $3.48 | +2.65% | 5,095,100 |
| Sep 13, 2021 | $3.50 | $3.57 | $3.33 | $3.39 | -2.59% | 8,514,600 |
| Sep 7, 2021 | $3.71 | $3.76 | $3.46 | $3.48 | -6.45% | 3,636,200 |
| Aug 30, 2021 | $3.74 | $3.85 | $3.65 | $3.72 | -0.53% | 3,992,800 |
| Aug 23, 2021 | $3.58 | $3.79 | $3.52 | $3.74 | +5.06% | 5,042,900 |
| Aug 16, 2021 | $3.76 | $3.81 | $3.37 | $3.56 | -5.82% | 5,013,400 |
| Aug 9, 2021 | $3.96 | $3.96 | $3.76 | $3.78 | -5.50% | 2,754,500 |
| Aug 2, 2021 | $3.90 | $4.04 | $3.73 | $4.00 | +2.56% | 5,065,200 |
| Jul 26, 2021 | $3.97 | $4.02 | $3.86 | $3.90 | -1.02% | 4,173,500 |
| Jul 19, 2021 | $3.95 | $4.20 | $3.66 | $3.94 | -2.72% | 9,510,000 |
| Jul 12, 2021 | $4.11 | $4.23 | $4.04 | $4.05 | -1.70% | 6,441,600 |
| Jul 6, 2021 | $4.20 | $4.22 | $3.96 | $4.12 | -2.14% | 4,640,900 |
| Jun 28, 2021 | $4.14 | $4.34 | $3.97 | $4.21 | +1.94% | 7,532,300 |
| Jun 21, 2021 | $4.09 | $4.16 | $3.92 | $4.13 | +2.48% | 10,567,400 |
| Jun 14, 2021 | $4.03 | $4.22 | $4.02 | $4.03 | -0.49% | 9,362,000 |
| Jun 7, 2021 | $3.67 | $4.13 | $3.67 | $4.05 | +10.96% | 6,873,700 |
| Jun 1, 2021 | $3.65 | $3.89 | $3.59 | $3.65 | +0.55% | 3,877,700 |
| May 24, 2021 | $3.61 | $3.72 | $3.54 | $3.63 | +0.83% | 4,676,700 |
| May 17, 2021 | $3.65 | $3.79 | $3.31 | $3.60 | -1.10% | 8,340,800 |
| May 10, 2021 | $3.97 | $4.12 | $3.46 | $3.64 | -7.61% | 8,341,100 |
| May 3, 2021 | $4.48 | $4.48 | $3.64 | $3.94 | -10.86% | 7,033,229 |
| Apr 26, 2021 | $4.45 | $4.65 | $4.32 | $4.42 | 0.00% | 4,376,400 |
| Apr 19, 2021 | $4.60 | $4.68 | $4.37 | $4.42 | -4.12% | 5,064,900 |
| Apr 12, 2021 | $4.74 | $4.77 | $4.53 | $4.61 | -2.74% | 4,732,200 |
| Apr 5, 2021 | $4.80 | $4.89 | $4.67 | $4.74 | -0.21% | 5,587,900 |
| Mar 29, 2021 | $4.87 | $5.06 | $4.59 | $4.75 | -3.26% | 4,689,900 |
| Mar 22, 2021 | $5.13 | $5.17 | $4.56 | $4.91 | -4.84% | 5,924,700 |
| Mar 15, 2021 | $5.38 | $5.58 | $4.93 | $5.16 | -4.09% | 8,358,200 |
| Mar 8, 2021 | $4.84 | $5.48 | $4.81 | $5.38 | +12.08% | 6,731,000 |
| Mar 1, 2021 | $4.66 | $4.86 | $4.44 | $4.80 | +6.67% | 6,714,900 |
| Feb 22, 2021 | $4.32 | $4.97 | $4.32 | $4.50 | +3.21% | 8,540,200 |
| Feb 16, 2021 | $4.60 | $4.62 | $4.28 | $4.36 | -2.68% | 4,129,000 |
| Feb 8, 2021 | $4.46 | $4.70 | $4.37 | $4.48 | +1.13% | 6,415,900 |
| Feb 1, 2021 | $4.06 | $4.46 | $4.01 | $4.43 | +10.20% | 5,520,400 |
| Jan 25, 2021 | $4.40 | $4.59 | $4.02 | $4.02 | -9.05% | 6,497,900 |
| Jan 19, 2021 | $4.70 | $4.72 | $4.23 | $4.42 | -4.95% | 4,378,000 |
| Jan 11, 2021 | $4.19 | $4.70 | $4.17 | $4.65 | +9.41% | 4,304,400 |
| Jan 4, 2021 | $4.12 | $4.55 | $3.93 | $4.25 | +3.16% | 7,545,500 |
| Dec 28, 2020 | $4.16 | $4.34 | $4.00 | $4.12 | -0.96% | 4,272,600 |
| Dec 21, 2020 | $4.05 | $4.33 | $4.01 | $4.16 | 0.00% | 4,928,900 |
| Dec 14, 2020 | $4.23 | $4.44 | $4.08 | $4.16 | -0.72% | 10,168,900 |
| Dec 7, 2020 | $4.72 | $4.75 | $4.13 | $4.19 | -12.16% | 6,984,700 |
| Nov 30, 2020 | $4.88 | $4.96 | $4.41 | $4.77 | -3.64% | 7,358,200 |
| Nov 23, 2020 | $4.65 | $5.30 | $4.64 | $4.95 | +6.91% | 4,867,700 |
| Nov 16, 2020 | $3.95 | $4.72 | $3.95 | $4.63 | +15.46% | 7,790,000 |
| Nov 9, 2020 | $3.30 | $4.09 | $3.30 | $4.01 | +34.11% | 8,890,800 |
| Nov 2, 2020 | $2.91 | $3.30 | $2.90 | $2.99 | +3.10% | 5,449,700 |
| Oct 26, 2020 | $3.32 | $3.35 | $2.85 | $2.90 | -13.17% | 6,934,500 |
| Oct 19, 2020 | $3.45 | $3.48 | $3.17 | $3.34 | -4.02% | 3,934,100 |
| Oct 12, 2020 | $3.55 | $3.73 | $3.47 | $3.48 | -2.25% | 3,708,100 |
| Oct 5, 2020 | $3.64 | $3.73 | $3.40 | $3.56 | -1.66% | 5,790,200 |
| Sep 28, 2020 | $3.35 | $3.68 | $3.32 | $3.62 | +9.37% | 6,487,600 |
| Sep 21, 2020 | $3.65 | $3.65 | $3.02 | $3.31 | -9.81% | 7,451,489 |
| Sep 14, 2020 | $3.75 | $4.09 | $3.61 | $3.67 | -0.81% | 10,350,431 |
| Sep 8, 2020 | $3.95 | $4.08 | $3.67 | $3.70 | -6.09% | 5,823,400 |
| Aug 31, 2020 | $3.88 | $4.10 | $3.67 | $3.94 | +0.77% | 5,909,972 |
| Aug 24, 2020 | $3.77 | $4.12 | $3.67 | $3.91 | +4.55% | 4,386,141 |
| Aug 17, 2020 | $4.12 | $4.14 | $3.66 | $3.74 | -9.66% | 4,524,100 |
| Aug 10, 2020 | $4.52 | $4.74 | $3.91 | $4.14 | -7.38% | 6,749,900 |
| Aug 3, 2020 | $3.91 | $4.63 | $3.79 | $4.47 | +14.62% | 7,836,200 |
| Jul 27, 2020 | $3.70 | $4.19 | $3.59 | $3.90 | +4.56% | 6,396,900 |
| Jul 20, 2020 | $3.80 | $4.10 | $3.66 | $3.73 | -2.86% | 6,591,700 |
| Jul 13, 2020 | $3.83 | $4.33 | $3.73 | $3.84 | +0.52% | 10,118,300 |
| Jul 6, 2020 | $4.43 | $4.69 | $3.72 | $3.82 | -11.37% | 7,205,000 |
| Jun 29, 2020 | $4.30 | $4.73 | $4.13 | $4.31 | +2.62% | 6,743,700 |
| Jun 22, 2020 | $3.91 | $4.23 | $3.74 | $4.20 | +6.06% | 11,065,179 |
| Jun 15, 2020 | $4.20 | $4.90 | $3.93 | $3.96 | -12.20% | 15,285,300 |
| Jun 8, 2020 | $6.09 | $7.28 | $4.09 | $4.51 | -26.07% | 25,535,300 |
| Jun 1, 2020 | $3.75 | $6.10 | $3.47 | $6.10 | +70.39% | 35,147,500 |
| May 26, 2020 | $3.04 | $4.25 | $3.03 | $3.58 | +24.74% | 52,175,500 |
| May 18, 2020 | $2.66 | $3.20 | $2.66 | $2.87 | +15.26% | 8,630,500 |
| May 11, 2020 | $3.12 | $3.34 | $2.47 | $2.49 | -23.15% | 12,258,500 |
| May 4, 2020 | $2.89 | $3.24 | $2.68 | $3.24 | +9.09% | 7,280,700 |
| Apr 27, 2020 | $2.64 | $3.34 | $2.55 | $2.97 | +12.93% | 9,887,600 |
| Apr 20, 2020 | $2.65 | $2.83 | $2.38 | $2.63 | -4.36% | 8,803,900 |
| Apr 13, 2020 | $3.49 | $3.49 | $2.50 | $2.75 | -21.65% | 10,394,400 |
| Apr 6, 2020 | $2.38 | $3.66 | $2.31 | $3.51 | +53.28% | 12,846,300 |
| Mar 30, 2020 | $3.40 | $3.71 | $2.15 | $2.29 | -33.82% | 11,832,700 |
| Mar 23, 2020 | $2.50 | $3.79 | $2.25 | $3.46 | +38.40% | 12,540,400 |
| Mar 16, 2020 | $3.25 | $3.40 | $2.00 | $2.50 | -34.04% | 19,133,800 |
| Mar 9, 2020 | $5.90 | $5.93 | $3.03 | $3.79 | -39.55% | 14,798,900 |
| Mar 2, 2020 | $6.38 | $7.03 | $6.01 | $6.27 | -0.32% | 10,907,600 |
| Feb 24, 2020 | $7.71 | $7.87 | $6.28 | $6.29 | -19.87% | 12,977,500 |
| Feb 18, 2020 | $7.65 | $8.05 | $7.55 | $7.85 | +1.95% | 8,113,400 |
| Feb 10, 2020 | $7.68 | $7.89 | $7.51 | $7.70 | +0.13% | 5,313,700 |
| Feb 3, 2020 | $7.76 | $7.91 | $7.60 | $7.69 | -0.39% | 5,256,700 |
| Jan 27, 2020 | $7.97 | $8.10 | $7.69 | $7.72 | -4.10% | 6,068,200 |
| Jan 21, 2020 | $8.34 | $8.40 | $7.96 | $8.05 | -3.82% | 5,713,800 |
| Jan 13, 2020 | $8.16 | $8.93 | $8.13 | $8.37 | +2.32% | 5,325,600 |
| Jan 6, 2020 | $8.12 | $8.27 | $7.89 | $8.18 | +0.99% | 5,506,900 |
| Dec 30, 2019 | $7.94 | $8.47 | $7.80 | $8.10 | +1.89% | 6,680,500 |
| Dec 23, 2019 | $8.03 | $8.17 | $7.82 | $7.95 | -1.24% | 5,931,300 |
| Dec 16, 2019 | $7.31 | $8.07 | $7.27 | $8.05 | +9.97% | 16,047,300 |
| Dec 9, 2019 | $7.68 | $7.87 | $7.20 | $7.32 | -4.44% | 9,444,400 |
| Dec 2, 2019 | $7.35 | $7.79 | $7.05 | $7.66 | +4.64% | 10,744,700 |
| Nov 25, 2019 | $7.30 | $7.50 | $7.25 | $7.32 | -0.14% | 4,531,600 |
| Nov 18, 2019 | $7.53 | $7.84 | $7.22 | $7.33 | -3.17% | 10,294,400 |
| Nov 11, 2019 | $8.29 | $8.29 | $7.55 | $7.57 | -9.12% | 8,287,300 |
| Nov 4, 2019 | $10.11 | $10.12 | $8.20 | $8.33 | -17.36% | 11,631,600 |
| Oct 28, 2019 | $9.75 | $10.10 | $9.61 | $10.08 | +2.96% | 5,195,200 |
| Oct 21, 2019 | $9.45 | $10.21 | $9.45 | $9.79 | +4.26% | 6,056,900 |
| Oct 14, 2019 | $9.14 | $9.56 | $8.93 | $9.39 | +2.07% | 6,308,600 |
| Oct 7, 2019 | $8.99 | $9.46 | $8.95 | $9.20 | +2.00% | 6,362,700 |
| Sep 30, 2019 | $9.31 | $9.33 | $8.74 | $9.02 | -3.01% | 5,735,200 |
| Sep 23, 2019 | $8.88 | $9.53 | $8.77 | $9.30 | +4.85% | 7,192,900 |
| Sep 16, 2019 | $8.85 | $8.95 | $8.64 | $8.87 | -0.11% | 8,927,900 |
| Sep 9, 2019 | $8.72 | $9.10 | $8.68 | $8.88 | +1.83% | 7,448,000 |
| Sep 3, 2019 | $8.46 | $8.86 | $8.42 | $8.72 | +2.71% | 4,622,900 |
| Aug 26, 2019 | $8.41 | $8.55 | $8.11 | $8.49 | +1.80% | 5,908,400 |
| Aug 19, 2019 | $9.00 | $9.09 | $8.30 | $8.34 | -7.23% | 7,742,400 |
| Aug 12, 2019 | $8.96 | $9.12 | $8.62 | $8.99 | +0.33% | 8,057,100 |
| Aug 5, 2019 | $8.07 | $8.98 | $7.81 | $8.96 | +10.62% | 11,915,800 |
| Jul 29, 2019 | $8.30 | $8.53 | $8.01 | $8.10 | -2.29% | 7,533,000 |
| Jul 22, 2019 | $8.13 | $8.53 | $8.04 | $8.29 | +2.35% | 8,498,400 |
| Jul 15, 2019 | $8.53 | $8.59 | $8.03 | $8.10 | -5.15% | 10,812,400 |
| Jul 8, 2019 | $8.50 | $8.84 | $8.50 | $8.54 | -0.58% | 18,360,300 |
| Jul 1, 2019 | $8.32 | $8.77 | $8.00 | $8.59 | +3.87% | 12,355,900 |
| Jun 24, 2019 | $8.22 | $8.39 | $7.92 | $8.27 | +1.22% | 38,740,900 |
| Jun 17, 2019 | $8.03 | $8.46 | $8.03 | $8.17 | +1.87% | 14,198,400 |
| Jun 10, 2019 | $8.07 | $8.47 | $7.96 | $8.02 | -0.87% | 12,089,000 |
| Jun 3, 2019 | $7.90 | $8.17 | $7.75 | $8.09 | +2.66% | 12,336,300 |
| May 28, 2019 | $7.92 | $7.96 | $7.49 | $7.88 | -0.63% | 15,889,500 |
| May 20, 2019 | $8.01 | $8.10 | $7.76 | $7.93 | -1.73% | 9,869,900 |
| May 13, 2019 | $8.08 | $8.33 | $8.02 | $8.07 | -0.98% | 9,871,400 |
| May 6, 2019 | $8.42 | $8.50 | $7.77 | $8.15 | -3.78% | 14,298,100 |
| Apr 29, 2019 | $8.14 | $8.57 | $7.91 | $8.47 | +4.70% | 12,335,000 |
| Apr 22, 2019 | $8.15 | $8.28 | $7.86 | $8.09 | -0.74% | 17,895,500 |
| Apr 15, 2019 | $8.54 | $8.61 | $8.03 | $8.15 | -4.79% | 11,756,300 |
| Apr 8, 2019 | $9.37 | $9.40 | $8.41 | $8.56 | -9.61% | 21,073,400 |
| Apr 1, 2019 | $11.81 | $11.96 | $9.34 | $9.47 | -19.61% | 36,823,700 |
| Mar 25, 2019 | $11.77 | $11.92 | $11.52 | $11.78 | 0.00% | 8,458,000 |
| Mar 18, 2019 | $12.13 | $12.20 | $11.51 | $11.78 | -2.40% | 8,904,000 |
| Mar 11, 2019 | $12.06 | $12.50 | $11.95 | $12.07 | +0.17% | 11,221,900 |
| Mar 4, 2019 | $11.77 | $12.19 | $11.68 | $12.05 | +2.55% | 10,945,500 |
| Feb 25, 2019 | $14.03 | $14.09 | $11.72 | $11.75 | -16.07% | 19,039,300 |
| Feb 19, 2019 | $14.16 | $14.28 | $13.78 | $14.00 | -0.92% | 5,340,300 |
| Feb 11, 2019 | $14.08 | $14.31 | $13.71 | $14.13 | +0.43% | 8,203,300 |
| Feb 4, 2019 | $13.36 | $14.29 | $13.36 | $14.07 | +4.92% | 9,243,500 |
| Jan 28, 2019 | $12.96 | $13.89 | $12.90 | $13.41 | +3.15% | 9,833,400 |
| Jan 22, 2019 | $13.20 | $13.26 | $12.75 | $13.00 | -0.38% | 7,366,100 |
| Jan 14, 2019 | $12.74 | $13.09 | $12.53 | $13.05 | +2.43% | 9,501,800 |
| Jan 7, 2019 | $12.15 | $13.04 | $11.94 | $12.74 | +6.97% | 9,330,400 |
| Dec 31, 2018 | $11.68 | $12.25 | $11.25 | $11.91 | +1.53% | 6,853,700 |
| Dec 24, 2018 | $11.86 | $12.09 | $11.13 | $11.73 | -1.26% | 6,687,400 |
| Dec 17, 2018 | $13.17 | $13.20 | $11.77 | $11.88 | -9.59% | 12,614,400 |
| Dec 10, 2018 | $13.33 | $13.86 | $12.81 | $13.14 | -1.20% | 10,828,500 |
| Dec 3, 2018 | $14.04 | $14.10 | $13.06 | $13.30 | -3.34% | 9,099,400 |
| Nov 26, 2018 | $13.54 | $13.79 | $13.06 | $13.76 | +2.23% | 9,286,200 |
| Nov 19, 2018 | $14.16 | $14.22 | $13.32 | $13.46 | -4.61% | 7,411,400 |
| Nov 12, 2018 | $16.25 | $16.47 | $14.04 | $14.11 | -13.28% | 14,317,300 |
| Nov 5, 2018 | $15.90 | $16.45 | $15.77 | $16.27 | +2.26% | 8,544,400 |
| Oct 29, 2018 | $16.53 | $16.79 | $15.62 | $15.91 | -3.28% | 8,614,300 |
| Oct 22, 2018 | $17.09 | $17.18 | $16.30 | $16.45 | -3.35% | 7,105,100 |
| Oct 15, 2018 | $16.30 | $17.02 | $16.30 | $17.02 | +4.23% | 4,631,300 |
| Oct 8, 2018 | $16.54 | $17.35 | $16.24 | $16.33 | -1.21% | 8,394,000 |
| Oct 1, 2018 | $17.63 | $17.65 | $16.42 | $16.53 | -5.87% | 7,339,100 |
| Sep 24, 2018 | $17.91 | $17.92 | $17.11 | $17.56 | -1.90% | 6,240,100 |
| Sep 17, 2018 | $18.65 | $19.02 | $17.87 | $17.90 | -4.02% | 7,223,500 |
| Sep 10, 2018 | $18.77 | $19.15 | $18.62 | $18.65 | -0.27% | 4,219,000 |
| Sep 4, 2018 | $19.08 | $19.13 | $18.53 | $18.70 | -2.15% | 3,147,100 |
| Aug 27, 2018 | $18.82 | $19.18 | $18.63 | $19.11 | +1.76% | 6,762,300 |
| Aug 20, 2018 | $19.00 | $19.12 | $18.67 | $18.78 | -1.05% | 4,588,000 |
| Aug 13, 2018 | $17.95 | $19.00 | $17.79 | $18.98 | +5.92% | 10,536,800 |
| Aug 6, 2018 | $18.25 | $18.70 | $17.91 | $17.92 | -1.43% | 6,550,500 |
| Jul 30, 2018 | $17.23 | $18.19 | $17.17 | $18.18 | +5.45% | 6,977,300 |
| Jul 23, 2018 | $18.00 | $18.10 | $17.12 | $17.24 | -3.90% | 6,403,600 |
| Jul 16, 2018 | $18.25 | $18.30 | $17.76 | $17.94 | -1.54% | 8,323,700 |
| Jul 9, 2018 | $18.78 | $18.78 | $18.21 | $18.22 | -2.77% | 7,087,300 |
| Jul 2, 2018 | $18.06 | $18.81 | $17.81 | $18.74 | +3.59% | 12,483,300 |
| Jun 25, 2018 | $18.22 | $18.35 | $17.95 | $18.09 | -0.60% | 7,248,100 |
| Jun 18, 2018 | $17.52 | $18.32 | $17.26 | $18.20 | +4.00% | 8,001,800 |
| Jun 11, 2018 | $17.57 | $17.88 | $17.31 | $17.50 | -0.51% | 6,674,300 |
| Jun 4, 2018 | $17.85 | $17.92 | $17.35 | $17.59 | -1.46% | 5,976,800 |
| May 29, 2018 | $17.09 | $17.87 | $17.06 | $17.85 | +4.32% | 4,845,700 |
| May 21, 2018 | $16.14 | $17.18 | $15.97 | $17.11 | +6.47% | 7,347,200 |
| May 14, 2018 | $16.40 | $16.51 | $15.99 | $16.07 | -1.59% | 8,629,800 |
| May 7, 2018 | $16.04 | $16.65 | $15.96 | $16.33 | +1.81% | 5,314,200 |
| Apr 30, 2018 | $15.42 | $16.05 | $15.27 | $16.04 | +4.09% | 8,206,400 |
| Apr 23, 2018 | $15.10 | $15.43 | $14.86 | $15.41 | +2.05% | 7,011,100 |
| Apr 16, 2018 | $15.21 | $15.65 | $15.05 | $15.10 | -0.66% | 5,186,800 |
| Apr 9, 2018 | $15.82 | $15.82 | $14.99 | $15.20 | -3.61% | 4,845,300 |
| Apr 2, 2018 | $15.65 | $16.09 | $15.26 | $15.77 | +0.70% | 6,423,000 |
| Mar 26, 2018 | $15.35 | $16.02 | $15.03 | $15.66 | +2.89% | 5,652,200 |
| Mar 19, 2018 | $16.24 | $16.24 | $15.20 | $15.22 | -6.57% | 7,432,200 |
| Mar 12, 2018 | $16.06 | $16.32 | $15.97 | $16.29 | +1.69% | 6,170,500 |
| Mar 5, 2018 | $15.36 | $16.17 | $15.36 | $16.02 | +4.23% | 7,578,300 |
| Feb 26, 2018 | $16.14 | $16.20 | $14.90 | $15.37 | -4.24% | 10,285,100 |
| Feb 20, 2018 | $16.28 | $16.44 | $15.69 | $16.05 | -1.83% | 5,000,400 |
| Feb 12, 2018 | $16.44 | $16.47 | $15.60 | $16.35 | -0.06% | 8,498,200 |
| Feb 5, 2018 | $16.70 | $16.83 | $15.52 | $16.36 | -2.39% | 10,641,500 |
| Jan 29, 2018 | $17.56 | $17.58 | $16.43 | $16.76 | -4.72% | 6,720,100 |
| Jan 22, 2018 | $17.73 | $18.16 | $17.45 | $17.59 | -0.79% | 6,270,600 |
| Jan 16, 2018 | $17.69 | $18.00 | $17.53 | $17.73 | +0.28% | 5,716,900 |
| Jan 8, 2018 | $18.48 | $18.52 | $17.64 | $17.68 | -4.12% | 7,438,700 |
| Jan 2, 2018 | $19.12 | $19.39 | $18.43 | $18.44 | -3.71% | 5,011,800 |
| Dec 26, 2017 | $18.97 | $19.41 | $18.96 | $19.15 | +0.84% | 3,108,200 |
| Dec 18, 2017 | $19.82 | $19.98 | $18.73 | $18.99 | -3.85% | 7,148,200 |
| Dec 11, 2017 | $19.09 | $19.81 | $18.99 | $19.75 | +3.62% | 6,008,900 |
| Dec 4, 2017 | $19.42 | $19.54 | $18.88 | $19.06 | -1.70% | 4,962,400 |
| Nov 27, 2017 | $19.41 | $19.41 | $18.90 | $19.39 | 0.00% | 5,676,300 |
| Nov 20, 2017 | $19.46 | $19.59 | $19.28 | $19.39 | -0.26% | 2,494,700 |
| Nov 13, 2017 | $19.18 | $19.59 | $19.01 | $19.44 | +1.36% | 4,748,800 |
| Nov 6, 2017 | $18.58 | $19.35 | $18.56 | $19.18 | +3.34% | 7,047,400 |
| Oct 30, 2017 | $18.55 | $18.67 | $18.31 | $18.56 | 0.00% | 5,967,200 |
| Oct 23, 2017 | $18.87 | $18.94 | $18.26 | $18.56 | -1.69% | 5,066,700 |
| Oct 16, 2017 | $19.58 | $19.72 | $18.87 | $18.88 | -3.48% | 4,812,700 |
| Oct 9, 2017 | $19.41 | $19.69 | $19.25 | $19.56 | +0.93% | 4,050,200 |
| Oct 2, 2017 | $19.49 | $19.73 | $19.19 | $19.38 | -0.87% | 4,157,500 |
| Sep 25, 2017 | $19.43 | $19.68 | $19.10 | $19.55 | +0.67% | 4,558,300 |
| Sep 18, 2017 | $20.11 | $20.15 | $19.39 | $19.42 | -3.48% | 4,175,400 |
| Sep 11, 2017 | $19.97 | $20.27 | $19.54 | $20.12 | +0.70% | 4,806,500 |
| Sep 5, 2017 | $19.76 | $20.09 | $19.60 | $19.98 | +1.11% | 2,867,200 |
| Aug 28, 2017 | $19.52 | $19.86 | $19.31 | $19.76 | +1.18% | 3,364,100 |
| Aug 21, 2017 | $19.00 | $19.65 | $18.93 | $19.53 | +2.79% | 3,769,600 |
| Aug 14, 2017 | $18.99 | $19.40 | $18.86 | $19.00 | +0.64% | 5,390,700 |
| Aug 7, 2017 | $18.88 | $19.09 | $18.66 | $18.88 | +0.16% | 8,306,300 |
| Jul 31, 2017 | $19.31 | $19.53 | $18.51 | $18.85 | -2.48% | 12,510,800 |
| Jul 24, 2017 | $19.30 | $19.48 | $19.03 | $19.33 | +0.42% | 13,128,700 |
| Jul 17, 2017 | $19.78 | $19.93 | $19.16 | $19.25 | -2.23% | 9,307,600 |
| Jul 10, 2017 | $19.70 | $19.98 | $19.29 | $19.69 | +0.10% | 9,485,800 |
| Jul 3, 2017 | $20.56 | $20.73 | $19.40 | $19.67 | -3.77% | 7,762,900 |
| Jun 26, 2017 | $21.70 | $22.01 | $20.33 | $20.44 | -5.81% | 6,803,600 |
| Jun 19, 2017 | $21.58 | $21.96 | $21.43 | $21.70 | +0.60% | 6,272,700 |
| Jun 12, 2017 | $21.20 | $21.81 | $21.06 | $21.57 | +1.84% | 6,856,000 |
| Jun 5, 2017 | $21.49 | $21.55 | $20.88 | $21.18 | -1.58% | 5,764,800 |
| May 30, 2017 | $21.14 | $21.61 | $20.90 | $21.52 | +1.89% | 4,520,500 |
| May 22, 2017 | $21.39 | $21.57 | $20.99 | $21.12 | -1.12% | 5,144,100 |
| May 15, 2017 | $21.27 | $21.50 | $20.69 | $21.36 | -0.65% | 9,791,600 |
| May 8, 2017 | $21.04 | $21.57 | $20.34 | $21.50 | +2.23% | 10,584,000 |
| May 1, 2017 | $21.47 | $21.64 | $20.50 | $21.03 | -2.28% | 7,772,900 |
| Apr 24, 2017 | $22.00 | $22.00 | $21.27 | $21.52 | -2.23% | 10,483,000 |
| Apr 17, 2017 | $21.82 | $22.52 | $21.77 | $22.01 | +1.24% | 13,014,100 |
| Apr 10, 2017 | $21.15 | $21.89 | $21.04 | $21.74 | +2.55% | 7,596,200 |
| Apr 3, 2017 | $20.27 | $21.50 | $20.20 | $21.20 | +4.69% | 9,421,500 |
| Mar 27, 2017 | $20.14 | $20.49 | $20.07 | $20.25 | +0.70% | 8,796,800 |
| Mar 20, 2017 | $19.96 | $20.21 | $19.63 | $20.11 | +0.75% | 8,041,200 |
| Mar 13, 2017 | $19.40 | $20.14 | $19.13 | $19.96 | +3.37% | 10,710,800 |
| Mar 6, 2017 | $20.43 | $20.46 | $19.10 | $19.31 | -5.90% | 8,414,900 |
| Feb 27, 2017 | $20.91 | $20.95 | $20.06 | $20.52 | +1.58% | 10,678,300 |
| Feb 21, 2017 | $19.62 | $20.27 | $19.55 | $20.20 | +2.54% | 6,268,900 |
| Feb 13, 2017 | $19.57 | $19.86 | $19.17 | $19.70 | +0.92% | 5,214,300 |
| Feb 6, 2017 | $19.30 | $19.58 | $19.20 | $19.52 | +1.35% | 4,312,700 |
| Jan 30, 2017 | $18.84 | $19.39 | $18.70 | $19.26 | +2.34% | 6,316,200 |
| Jan 23, 2017 | $19.05 | $19.42 | $18.69 | $18.82 | -1.05% | 5,801,400 |
| Jan 17, 2017 | $19.30 | $19.81 | $18.62 | $19.02 | -0.99% | 6,030,900 |
| Jan 9, 2017 | $19.33 | $19.38 | $18.70 | $19.21 | -0.36% | 8,935,000 |
| Jan 3, 2017 | $19.21 | $19.48 | $18.79 | $19.28 | +1.85% | 8,105,400 |
| Dec 27, 2016 | $18.16 | $19.05 | $17.94 | $18.93 | +4.41% | 6,979,100 |
| Dec 19, 2016 | $17.68 | $18.60 | $17.68 | $18.13 | +2.72% | 9,065,300 |
| Dec 12, 2016 | $18.38 | $18.67 | $17.14 | $17.65 | -4.13% | 19,424,100 |
| Dec 5, 2016 | $17.99 | $18.73 | $17.53 | $18.41 | +2.79% | 12,328,200 |
| Nov 28, 2016 | $18.15 | $18.49 | $17.49 | $17.91 | -1.16% | 11,640,000 |
| Nov 21, 2016 | $17.87 | $18.25 | $17.69 | $18.12 | +1.97% | 5,562,200 |
| Nov 14, 2016 | $17.70 | $18.78 | $17.63 | $17.77 | – | 13,071,600 |
Seasonality
DHC 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 | 3.5% | 4.6% | -3.6% | -9.8% | 10.9% | 14.0% | -3.3% | 2.6% | -3.8% | 1.9% | -4.0% | 2.1% |
| Months up | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 20.0% | 16.4% | -1.8% | 13.7% | 10.3% | 11.8% | -4.2% | -14.9% | 3.7% | 1.7% | ||
| 2025 | 8.3% | 14.1% | -15.2% | -5.4% | 38.5% | 14.4% | -8.4% | 16.5% | 15.7% | -3.2% | 13.4% | 0.4% |
| 2024 | -23.0% | 14.3% | -25.0% | -3.7% | 3.0% | 25.5% | 9.9% | 4.2% | 20.4% | -14.5% | -27.2% | -11.5% |
| 2023 | 23.2% | 24.1% | 37.8% | -31.9% | 49.4% | 65.4% | -6.8% | 30.1% | -28.7% | 7.3% | 13.0% | 59.8% |
| 2022 | -1.0% | -5.6% | 11.1% | -29.4% | 0.9% | -19.8% | -4.4% | -15.6% | -32.2% | 38.7% | -27.2% | -34.3% |
| 2021 | -2.2% | 11.9% | 6.2% | -7.3% | -17.9% | 15.2% | -6.5% | -3.8% | -9.6% | 7.7% | -23.4% | 10.8% |
| 2020 | -6.9% | -18.5% | -42.3% | -14.0% | 15.1% | 23.7% | -11.7% | -2.6% | -7.4% | -17.4% | 52.1% | -6.6% |
| 2019 | 21.1% | -6.0% | -9.0% | -30.6% | -1.9% | 4.9% | 1.0% | 3.5% | 9.1% | 8.9% | -26.3% | 15.3% |
| 2018 | -7.5% | -12.6% | 3.4% | 2.0% | 13.4% | 2.4% | 0.8% | 7.1% | -8.1% | -6.4% | -14.4% | -14.8% |
| 2017 | 2.7% | 7.6% | -1.2% | 8.2% | -1.8% | -3.3% | -2.9% | 1.4% | -0.9% | -4.0% | 4.1% | 0.0% |