Diversified Healthcare Trust (DHCNI) stock
DHCNINasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as DHC, DHCNL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 1/3079% above fair value
$17.23−0.57 (-3.20%)
Close on Oct 30, 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 30, 2026
$17.23
-3.20% on the day
52-week range
$15.85 – $19.10
-9.8% from the high
Change over 52 weeks
+0.5%
From $17.15 on Oct 30, 2025
Average volume
23,526
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.81 | $17.95 | $16.70 | $17.23 | +1.65% | 606,883 |
| Oct 19, 2026 | $17.20 | $17.25 | $16.69 | $16.95 | -1.97% | 145,091 |
| Oct 12, 2026 | $16.50 | $17.97 | $16.48 | $17.29 | +4.79% | 177,772 |
| Oct 5, 2026 | $16.41 | $17.01 | $16.20 | $16.50 | +0.61% | 57,325 |
| Sep 28, 2026 | $17.53 | $17.55 | $16.20 | $16.40 | -6.92% | 97,236 |
| Sep 21, 2026 | $18.20 | $18.33 | $17.54 | $17.62 | -3.19% | 28,647 |
| Sep 14, 2026 | $18.12 | $18.34 | $17.75 | $18.20 | +1.73% | 47,020 |
| Sep 8, 2026 | $18.44 | $18.44 | $17.17 | $17.89 | -3.53% | 43,141 |
| Aug 31, 2026 | $18.43 | $18.62 | $18.36 | $18.55 | +0.19% | 33,474 |
| Aug 24, 2026 | $18.42 | $18.77 | $17.94 | $18.51 | -0.70% | 68,699 |
| Aug 17, 2026 | $18.39 | $18.69 | $17.84 | $18.64 | +2.08% | 60,405 |
| Aug 10, 2026 | $17.52 | $18.63 | $17.41 | $18.26 | +3.99% | 79,137 |
| Aug 3, 2026 | $17.75 | $17.86 | $17.36 | $17.56 | -0.40% | 33,109 |
| Jul 27, 2026 | $17.98 | $18.18 | $17.02 | $17.63 | -1.84% | 91,271 |
| Jul 20, 2026 | $18.20 | $18.48 | $16.99 | $17.96 | -2.71% | 49,364 |
| Jul 13, 2026 | $17.95 | $18.46 | $17.63 | $18.46 | +3.01% | 56,795 |
| Jul 6, 2026 | $18.20 | $18.50 | $17.86 | $17.92 | -0.52% | 104,237 |
| Jun 29, 2026 | $17.95 | $18.22 | $17.52 | $18.01 | +0.92% | 268,162 |
| Jun 22, 2026 | $18.46 | $18.58 | $17.29 | $17.85 | -3.49% | 114,408 |
| Jun 15, 2026 | $18.25 | $18.59 | $18.10 | $18.50 | +1.68% | 34,817 |
| Jun 8, 2026 | $18.16 | $18.35 | $17.87 | $18.19 | -0.33% | 40,724 |
| Jun 1, 2026 | $18.00 | $18.42 | $17.95 | $18.25 | +0.27% | 150,330 |
| May 26, 2026 | $18.15 | $18.54 | $18.15 | $18.20 | -0.60% | 379,815 |
| May 18, 2026 | $18.66 | $18.84 | $17.93 | $18.31 | -3.02% | 47,921 |
| May 11, 2026 | $18.70 | $19.10 | $17.76 | $18.88 | +1.18% | 68,189 |
| May 4, 2026 | $17.85 | $18.68 | $17.35 | $18.66 | +4.13% | 51,948 |
| Apr 27, 2026 | $17.50 | $17.98 | $17.20 | $17.92 | -0.67% | 45,997 |
| Apr 20, 2026 | $18.02 | $18.24 | $17.51 | $18.04 | -1.10% | 65,250 |
| Apr 13, 2026 | $17.88 | $18.50 | $17.28 | $18.24 | +1.62% | 67,517 |
| Apr 6, 2026 | $16.54 | $17.95 | $16.54 | $17.95 | +8.26% | 47,275 |
| Mar 30, 2026 | $16.42 | $17.08 | $16.10 | $16.58 | +0.91% | 194,355 |
| Mar 23, 2026 | $16.25 | $17.29 | $16.25 | $16.43 | +3.66% | 80,274 |
| Mar 16, 2026 | $17.79 | $17.96 | $15.85 | $15.85 | -11.45% | 237,746 |
| Mar 9, 2026 | $17.69 | $17.90 | $17.50 | $17.90 | +0.51% | 2,672,138 |
| Mar 2, 2026 | $16.70 | $17.85 | $16.68 | $17.81 | +6.26% | 3,189,567 |
| Feb 23, 2026 | $17.65 | $17.73 | $16.46 | $16.76 | -6.21% | 136,828 |
| Feb 17, 2026 | $17.17 | $17.87 | $17.17 | $17.87 | +3.96% | 95,668 |
| Feb 9, 2026 | $17.05 | $17.49 | $16.83 | $17.19 | +0.47% | 69,514 |
| Feb 2, 2026 | $17.91 | $17.92 | $16.98 | $17.11 | -3.33% | 244,555 |
| Jan 26, 2026 | $17.31 | $17.86 | $16.80 | $17.70 | +3.93% | 39,835 |
| Jan 20, 2026 | $17.10 | $17.99 | $16.70 | $17.03 | +0.06% | 25,049 |
| Jan 12, 2026 | $16.76 | $17.39 | $16.59 | $17.02 | +0.89% | 92,414 |
| Jan 5, 2026 | $16.45 | $17.00 | $16.45 | $16.87 | +1.14% | 71,464 |
| Dec 29, 2025 | $16.70 | $16.78 | $15.85 | $16.68 | -1.36% | 538,429 |
| Dec 22, 2025 | $16.67 | $17.04 | $16.28 | $16.91 | -0.76% | 49,821 |
| Dec 15, 2025 | $16.87 | $17.07 | $16.16 | $17.04 | +1.61% | 65,484 |
| Dec 8, 2025 | $16.69 | $17.50 | $16.30 | $16.77 | +0.12% | 106,788 |
| Dec 1, 2025 | $16.71 | $17.21 | $16.27 | $16.75 | +0.60% | 84,721 |
| Nov 24, 2025 | $17.29 | $17.46 | $16.65 | $16.65 | -2.52% | 530,226 |
| Nov 17, 2025 | $16.86 | $17.72 | $16.80 | $17.08 | +0.65% | 42,903 |
| Nov 10, 2025 | $16.60 | $17.32 | $16.11 | $16.97 | +1.31% | 35,544 |
| Nov 3, 2025 | $17.22 | $17.25 | $16.51 | $16.75 | -1.47% | 106,757 |
| Oct 27, 2025 | $17.05 | $17.20 | $16.72 | $17.00 | -0.47% | 112,882 |
| Oct 20, 2025 | $16.76 | $17.85 | $16.51 | $17.08 | +1.67% | 56,063 |
| Oct 13, 2025 | $16.88 | $17.33 | $16.52 | $16.80 | -2.04% | 41,339 |
| Oct 6, 2025 | $17.55 | $17.55 | $15.61 | $17.15 | +1.36% | 47,835 |
| Sep 29, 2025 | $17.07 | $18.10 | $15.90 | $16.92 | -2.00% | 102,773 |
| Sep 22, 2025 | $17.50 | $18.00 | $17.00 | $17.27 | -3.55% | 48,740 |
| Sep 15, 2025 | $17.31 | $18.25 | $17.17 | $17.90 | +0.28% | 57,870 |
| Sep 8, 2025 | $17.43 | $18.29 | $17.25 | $17.85 | +2.00% | 95,756 |
| Sep 2, 2025 | $16.20 | $17.50 | $16.06 | $17.50 | +8.02% | 76,370 |
| Aug 25, 2025 | $17.04 | $17.04 | $16.13 | $16.20 | -5.38% | 92,790 |
| Aug 18, 2025 | $17.18 | $17.60 | $16.21 | $17.12 | -0.75% | 56,401 |
| Aug 11, 2025 | $16.53 | $17.93 | $16.51 | $17.25 | +3.79% | 69,456 |
| Aug 4, 2025 | $16.80 | $16.80 | $16.28 | $16.62 | -1.07% | 45,785 |
| Jul 28, 2025 | $15.74 | $17.10 | $15.74 | $16.80 | +5.99% | 104,499 |
| Jul 21, 2025 | $16.03 | $16.15 | $15.66 | $15.85 | -0.31% | 18,155 |
| Jul 14, 2025 | $16.04 | $16.40 | $15.66 | $15.90 | -0.86% | 47,440 |
| Jul 7, 2025 | $16.20 | $16.22 | $15.79 | $16.04 | -0.69% | 30,889 |
| Jun 30, 2025 | $15.95 | $16.20 | $15.06 | $16.15 | +1.25% | 141,691 |
| Jun 23, 2025 | $16.06 | $16.17 | $15.57 | $15.95 | -0.93% | 31,548 |
| Jun 16, 2025 | $15.93 | $16.32 | $14.93 | $16.10 | +0.56% | 17,538 |
| Jun 9, 2025 | $15.92 | $16.35 | $15.89 | $16.01 | +1.52% | 52,133 |
| Jun 2, 2025 | $16.00 | $16.15 | $15.70 | $15.77 | -4.19% | 46,934 |
| May 26, 2025 | $15.39 | $16.47 | $15.05 | $16.46 | +7.58% | 104,443 |
| May 19, 2025 | $15.25 | $15.59 | $15.05 | $15.30 | +0.13% | 29,755 |
| May 12, 2025 | $14.71 | $15.66 | $14.70 | $15.28 | +4.02% | 58,425 |
| May 5, 2025 | $13.40 | $15.69 | $13.40 | $14.69 | +9.30% | 58,063 |
| Apr 28, 2025 | $13.69 | $14.25 | $13.42 | $13.44 | -4.55% | 47,795 |
| Apr 21, 2025 | $13.20 | $14.24 | $12.79 | $14.08 | +6.02% | 63,662 |
| Apr 14, 2025 | $13.67 | $14.04 | $13.26 | $13.28 | -3.07% | 52,954 |
| Apr 7, 2025 | $13.60 | $14.62 | $13.48 | $13.70 | -1.37% | 136,318 |
| Mar 31, 2025 | $13.49 | $14.01 | $12.98 | $13.89 | -1.42% | 254,587 |
| Mar 24, 2025 | $14.22 | $14.52 | $14.00 | $14.09 | -1.81% | 60,956 |
| Mar 17, 2025 | $14.37 | $14.67 | $14.06 | $14.35 | +0.42% | 19,422 |
| Mar 10, 2025 | $14.75 | $14.75 | $14.00 | $14.29 | -3.38% | 63,359 |
| Mar 3, 2025 | $14.81 | $15.24 | $14.53 | $14.79 | -0.14% | 33,712 |
| Feb 24, 2025 | $14.59 | $14.95 | $14.50 | $14.81 | +0.89% | 156,858 |
| Feb 18, 2025 | $14.74 | $14.80 | $14.52 | $14.68 | -0.47% | 60,225 |
| Feb 10, 2025 | $14.70 | $14.75 | $14.56 | $14.75 | +0.55% | 69,978 |
| Feb 3, 2025 | $14.70 | $14.90 | $14.50 | $14.67 | +0.14% | 109,041 |
| Jan 27, 2025 | $14.65 | $14.96 | $14.48 | $14.65 | -1.01% | 246,878 |
| Jan 21, 2025 | $14.64 | $14.85 | $14.30 | $14.80 | +1.09% | 114,599 |
| Jan 13, 2025 | $14.76 | $15.00 | $14.50 | $14.64 | -1.08% | 109,718 |
| Jan 6, 2025 | $15.05 | $15.28 | $14.59 | $14.80 | -1.33% | 73,089 |
| Dec 30, 2024 | $14.94 | $15.87 | $14.72 | $15.00 | +0.27% | 449,911 |
| Dec 23, 2024 | $15.14 | $15.14 | $14.80 | $14.96 | -0.83% | 40,558 |
| Dec 16, 2024 | $15.19 | $15.50 | $14.54 | $15.09 | -0.95% | 138,757 |
| Dec 9, 2024 | $15.47 | $15.86 | $15.12 | $15.23 | -2.81% | 129,470 |
| Dec 2, 2024 | $14.91 | $15.90 | $14.91 | $15.67 | +5.45% | 132,596 |
| Nov 25, 2024 | $15.00 | $15.74 | $14.60 | $14.86 | +0.20% | 193,287 |
| Nov 18, 2024 | $15.28 | $15.79 | $14.36 | $14.83 | -2.95% | 69,417 |
| Nov 11, 2024 | $15.72 | $15.84 | $15.16 | $15.28 | -2.86% | 56,717 |
| Nov 4, 2024 | $15.64 | $16.01 | $15.00 | $15.73 | -0.51% | 458,451 |
| Oct 28, 2024 | $15.24 | $16.34 | $14.88 | $15.81 | +3.57% | 127,991 |
| Oct 21, 2024 | $16.33 | $16.57 | $15.27 | $15.27 | -7.96% | 57,346 |
| Oct 14, 2024 | $16.47 | $17.46 | $16.33 | $16.59 | -0.09% | 133,660 |
| Oct 7, 2024 | $16.42 | $16.63 | $16.11 | $16.60 | +0.30% | 116,077 |
| Sep 30, 2024 | $16.78 | $16.95 | $15.34 | $16.55 | -1.31% | 396,057 |
| Sep 23, 2024 | $16.43 | $17.10 | $16.43 | $16.77 | -0.12% | 115,816 |
| Sep 16, 2024 | $14.90 | $16.86 | $14.80 | $16.79 | +12.68% | 128,089 |
| Sep 9, 2024 | $14.65 | $14.91 | $14.61 | $14.90 | +1.36% | 93,588 |
| Sep 3, 2024 | $14.46 | $14.74 | $14.33 | $14.70 | +1.38% | 46,120 |
| Aug 26, 2024 | $14.25 | $14.90 | $14.15 | $14.50 | +1.75% | 174,378 |
| Aug 19, 2024 | $14.09 | $14.31 | $14.01 | $14.25 | +0.88% | 91,991 |
| Aug 12, 2024 | $13.94 | $14.41 | $13.85 | $14.13 | +1.33% | 73,723 |
| Aug 5, 2024 | $13.50 | $14.19 | $13.49 | $13.94 | -0.78% | 69,020 |
| Jul 29, 2024 | $13.72 | $14.40 | $13.59 | $14.05 | -0.07% | 109,287 |
| Jul 22, 2024 | $14.11 | $14.28 | $13.73 | $14.06 | -0.50% | 69,302 |
| Jul 15, 2024 | $13.60 | $14.21 | $13.60 | $14.13 | +0.34% | 73,129 |
| Jul 8, 2024 | $14.26 | $14.55 | $13.75 | $14.08 | -2.28% | 100,112 |
| Jul 1, 2024 | $12.80 | $14.51 | $12.80 | $14.41 | +13.55% | 131,557 |
| Jun 24, 2024 | $13.80 | $14.36 | $12.51 | $12.69 | -11.26% | 570,748 |
| Jun 17, 2024 | $14.29 | $14.64 | $14.07 | $14.30 | +1.06% | 43,363 |
| Jun 10, 2024 | $14.15 | $14.85 | $13.02 | $14.15 | -0.56% | 45,331 |
| Jun 3, 2024 | $14.15 | $14.29 | $13.53 | $14.23 | -0.49% | 54,781 |
| May 28, 2024 | $12.82 | $14.30 | $12.74 | $14.30 | +10.42% | 62,236 |
| May 20, 2024 | $12.84 | $13.16 | $12.37 | $12.95 | -0.31% | 60,171 |
| May 13, 2024 | $13.01 | $13.45 | $12.76 | $12.99 | -0.23% | 64,217 |
| May 6, 2024 | $12.87 | $13.55 | $12.75 | $13.02 | -2.62% | 84,862 |
| Apr 29, 2024 | $13.25 | $14.08 | $12.50 | $13.37 | +2.45% | 2,658,283 |
| Apr 22, 2024 | $13.50 | $13.90 | $13.01 | $13.05 | -0.84% | 48,864 |
| Apr 15, 2024 | $14.10 | $14.24 | $13.14 | $13.16 | -6.47% | 45,935 |
| Apr 8, 2024 | $15.00 | $15.10 | $13.43 | $14.07 | -6.82% | 83,624 |
| Apr 1, 2024 | $14.45 | $15.24 | $14.15 | $15.10 | +5.45% | 53,645 |
| Mar 25, 2024 | $15.15 | $15.20 | $14.10 | $14.32 | -5.35% | 61,013 |
| Mar 18, 2024 | $15.26 | $15.35 | $14.91 | $15.13 | +0.27% | 90,734 |
| Mar 11, 2024 | $15.20 | $15.29 | $14.80 | $15.09 | -1.37% | 33,525 |
| Mar 4, 2024 | $15.15 | $15.36 | $14.07 | $15.30 | -0.10% | 86,888 |
| Feb 26, 2024 | $14.31 | $15.95 | $14.30 | $15.32 | +4.04% | 122,144 |
| Feb 20, 2024 | $14.83 | $14.95 | $14.15 | $14.72 | -0.54% | 38,138 |
| Feb 12, 2024 | $14.80 | $14.95 | $14.60 | $14.80 | -0.27% | 52,112 |
| Feb 5, 2024 | $14.91 | $14.99 | $14.56 | $14.84 | -0.64% | 37,921 |
| Jan 29, 2024 | $14.99 | $15.13 | $14.58 | $14.94 | +1.25% | 42,579 |
| Jan 22, 2024 | $15.22 | $15.33 | $14.54 | $14.75 | -3.28% | 50,797 |
| Jan 16, 2024 | $15.37 | $15.45 | $14.97 | $15.25 | -1.61% | 99,358 |
| Jan 8, 2024 | $14.91 | $15.54 | $14.91 | $15.50 | +2.04% | 132,818 |
| Jan 2, 2024 | $14.96 | $15.26 | $14.62 | $15.19 | +0.60% | 171,441 |
| Dec 26, 2023 | $15.01 | $15.25 | $14.91 | $15.10 | 0.00% | 136,934 |
| Dec 18, 2023 | $15.09 | $15.69 | $14.87 | $15.10 | -1.63% | 207,042 |
| Dec 11, 2023 | $15.02 | $16.10 | $14.84 | $15.35 | -0.45% | 129,416 |
| Dec 4, 2023 | $15.00 | $15.45 | $14.67 | $15.42 | +2.25% | 97,126 |
| Nov 27, 2023 | $13.62 | $15.20 | $13.22 | $15.08 | +11.58% | 151,959 |
| Nov 20, 2023 | $13.45 | $13.91 | $13.09 | $13.52 | +0.64% | 49,284 |
| Nov 13, 2023 | $13.43 | $14.12 | $13.00 | $13.43 | -3.80% | 42,356 |
| Nov 6, 2023 | $14.28 | $14.28 | $13.64 | $13.96 | -2.31% | 24,951 |
| Oct 30, 2023 | $13.25 | $14.35 | $12.86 | $14.29 | +9.92% | 75,987 |
| Oct 23, 2023 | $12.55 | $13.36 | $12.02 | $13.00 | +2.12% | 33,495 |
| Oct 16, 2023 | $13.28 | $13.28 | $12.10 | $12.73 | -3.72% | 54,761 |
| Oct 9, 2023 | $13.68 | $14.20 | $13.21 | $13.22 | -5.08% | 38,706 |
| Oct 2, 2023 | $14.10 | $14.41 | $13.69 | $13.93 | -3.26% | 116,890 |
| Sep 25, 2023 | $14.14 | $14.53 | $13.07 | $14.40 | +0.28% | 152,074 |
| Sep 18, 2023 | $14.60 | $14.85 | $14.00 | $14.36 | -2.64% | 210,291 |
| Sep 11, 2023 | $14.54 | $14.81 | $13.75 | $14.75 | -0.14% | 125,952 |
| Sep 5, 2023 | $15.34 | $15.34 | $14.50 | $14.77 | -4.28% | 77,289 |
| Aug 28, 2023 | $14.58 | $15.80 | $14.50 | $15.43 | +5.40% | 173,832 |
| Aug 21, 2023 | $14.33 | $15.20 | $14.00 | $14.64 | +0.97% | 273,787 |
| Aug 14, 2023 | $12.63 | $15.10 | $12.62 | $14.50 | +14.62% | 2,392,397 |
| Aug 7, 2023 | $12.90 | $13.44 | $12.64 | $12.65 | -1.94% | 100,859 |
| Jul 31, 2023 | $13.05 | $13.20 | $12.79 | $12.90 | -0.85% | 225,453 |
| Jul 24, 2023 | $13.00 | $13.10 | $12.89 | $13.01 | +0.08% | 124,868 |
| Jul 17, 2023 | $12.78 | $13.40 | $12.78 | $13.00 | -0.08% | 124,957 |
| Jul 10, 2023 | $12.93 | $13.23 | $12.71 | $13.01 | +0.85% | 149,391 |
| Jul 3, 2023 | $13.03 | $13.35 | $12.80 | $12.90 | 0.00% | 148,481 |
| Jun 26, 2023 | $12.80 | $13.25 | $12.44 | $12.90 | 0.00% | 866,823 |
| Jun 20, 2023 | $12.51 | $13.18 | $12.23 | $12.90 | +1.57% | 150,123 |
| Jun 12, 2023 | $12.87 | $13.27 | $12.56 | $12.70 | -1.40% | 246,844 |
| Jun 5, 2023 | $12.92 | $13.39 | $12.48 | $12.88 | -0.69% | 538,301 |
| May 30, 2023 | $11.95 | $13.50 | $11.55 | $12.97 | +7.90% | 1,050,466 |
| May 22, 2023 | $11.88 | $12.35 | $11.53 | $12.02 | +1.43% | 451,848 |
| May 15, 2023 | $10.95 | $11.92 | $10.95 | $11.85 | +9.52% | 476,824 |
| May 8, 2023 | $10.70 | $11.22 | $10.60 | $10.82 | +1.12% | 115,281 |
| May 1, 2023 | $11.95 | $11.95 | $10.60 | $10.70 | -6.79% | 232,923 |
| Apr 24, 2023 | $10.76 | $11.48 | $10.21 | $11.48 | +7.29% | 188,060 |
| Apr 17, 2023 | $11.17 | $11.34 | $10.40 | $10.70 | -2.73% | 201,132 |
| Apr 10, 2023 | $12.20 | $13.70 | $11.00 | $11.00 | -11.29% | 502,043 |
| Apr 3, 2023 | $12.89 | $12.94 | $12.04 | $12.40 | -2.82% | 46,731 |
| Mar 27, 2023 | $12.70 | $12.93 | $11.89 | $12.76 | +1.35% | 180,948 |
| Mar 20, 2023 | $13.04 | $13.50 | $12.40 | $12.59 | -3.30% | 101,083 |
| Mar 13, 2023 | $12.59 | $13.97 | $12.40 | $13.02 | -0.15% | 146,959 |
| Mar 6, 2023 | $13.61 | $14.02 | $12.99 | $13.04 | -4.54% | 113,233 |
| Feb 27, 2023 | $12.54 | $14.56 | $12.38 | $13.66 | +8.84% | 1,358,925 |
| Feb 21, 2023 | $11.94 | $12.55 | $11.77 | $12.55 | +4.15% | 492,517 |
| Feb 13, 2023 | $11.88 | $12.23 | $11.54 | $12.05 | +2.29% | 428,397 |
| Feb 6, 2023 | $12.37 | $12.49 | $11.60 | $11.78 | -4.92% | 813,484 |
| Jan 30, 2023 | $13.09 | $13.29 | $11.95 | $12.39 | -5.56% | 324,592 |
| Jan 23, 2023 | $12.10 | $13.32 | $11.97 | $13.12 | +8.29% | 80,613 |
| Jan 17, 2023 | $12.19 | $12.33 | $11.61 | $12.12 | -0.21% | 93,344 |
| Jan 9, 2023 | $11.73 | $12.55 | $11.57 | $12.14 | +4.34% | 99,144 |
| Jan 3, 2023 | $11.00 | $11.84 | $10.88 | $11.64 | +7.73% | 106,399 |
| Dec 27, 2022 | $10.80 | $11.27 | $10.50 | $10.80 | +0.09% | 526,870 |
| Dec 19, 2022 | $11.00 | $11.44 | $10.74 | $10.79 | -2.35% | 282,459 |
| Dec 12, 2022 | $11.24 | $11.59 | $11.01 | $11.05 | -1.87% | 209,374 |
| Dec 5, 2022 | $12.01 | $12.13 | $11.21 | $11.26 | -6.40% | 317,323 |
| Nov 28, 2022 | $11.97 | $12.38 | $11.10 | $12.03 | +0.53% | 178,645 |
| Nov 21, 2022 | $11.67 | $12.23 | $11.49 | $11.97 | +3.70% | 36,315 |
| Nov 14, 2022 | $12.78 | $12.86 | $11.54 | $11.54 | -11.09% | 91,195 |
| Nov 7, 2022 | $11.78 | $12.98 | $11.50 | $12.98 | +10.73% | 104,669 |
| Oct 31, 2022 | $11.63 | $12.97 | $11.18 | $11.72 | +0.62% | 115,507 |
| Oct 24, 2022 | $12.28 | $12.62 | $11.48 | $11.65 | -4.90% | 198,934 |
| Oct 17, 2022 | $12.30 | $12.56 | $12.01 | $12.25 | -0.41% | 147,842 |
| Oct 10, 2022 | $11.48 | $13.06 | $11.31 | $12.30 | +5.31% | 130,354 |
| Oct 3, 2022 | $11.37 | $12.31 | $11.05 | $11.68 | -1.27% | 123,803 |
| Sep 26, 2022 | $10.66 | $12.38 | $9.51 | $11.83 | +10.66% | 340,313 |
| Sep 19, 2022 | $12.50 | $13.08 | $10.50 | $10.69 | -15.49% | 214,003 |
| Sep 12, 2022 | $13.52 | $14.36 | $12.50 | $12.65 | -6.37% | 129,627 |
| Sep 6, 2022 | $15.41 | $15.49 | $13.00 | $13.51 | -11.41% | 116,094 |
| Aug 29, 2022 | $15.93 | $16.11 | $14.96 | $15.25 | -3.79% | 96,240 |
| Aug 22, 2022 | $17.00 | $17.00 | $15.60 | $15.85 | -8.54% | 92,537 |
| Aug 15, 2022 | $17.47 | $17.89 | $16.42 | $17.33 | -1.09% | 43,902 |
| Aug 8, 2022 | $18.10 | $18.22 | $17.02 | $17.52 | -3.04% | 77,588 |
| Aug 1, 2022 | $16.68 | $18.95 | $16.68 | $18.07 | +6.86% | 168,165 |
| Jul 25, 2022 | $15.91 | $17.00 | $15.70 | $16.91 | +5.42% | 95,440 |
| Jul 18, 2022 | $16.25 | $16.36 | $15.61 | $16.04 | +0.25% | 81,053 |
| Jul 11, 2022 | $16.31 | $16.61 | $16.00 | $16.00 | -2.32% | 66,054 |
| Jul 5, 2022 | $16.49 | $16.88 | $15.86 | $16.38 | -0.70% | 147,314 |
| Jun 27, 2022 | $16.68 | $16.96 | $16.01 | $16.50 | -2.60% | 66,469 |
| Jun 21, 2022 | $17.09 | $17.30 | $16.41 | $16.94 | +0.33% | 37,218 |
| Jun 13, 2022 | $18.73 | $18.73 | $16.31 | $16.88 | -11.20% | 115,680 |
| Jun 6, 2022 | $19.10 | $19.72 | $18.26 | $19.01 | +0.05% | 87,897 |
| May 31, 2022 | $18.17 | $19.80 | $18.09 | $19.00 | +0.53% | 104,927 |
| May 23, 2022 | $17.50 | $18.90 | $17.14 | $18.90 | +8.43% | 58,009 |
| May 16, 2022 | $17.00 | $17.83 | $16.80 | $17.43 | +1.05% | 95,512 |
| May 9, 2022 | $17.55 | $17.55 | $16.16 | $17.25 | -1.82% | 102,581 |
| May 2, 2022 | $16.59 | $17.79 | $16.45 | $17.57 | +5.53% | 139,269 |
| Apr 25, 2022 | $16.04 | $16.99 | $15.90 | $16.65 | +3.80% | 148,678 |
| Apr 18, 2022 | $16.00 | $16.21 | $15.70 | $16.04 | +0.25% | 220,504 |
| Apr 11, 2022 | $17.16 | $17.16 | $15.75 | $16.00 | -6.05% | 177,284 |
| Apr 4, 2022 | $17.93 | $18.13 | $17.00 | $17.03 | -5.44% | 175,248 |
| Mar 28, 2022 | $18.19 | $18.36 | $17.72 | $18.01 | -0.72% | 187,874 |
| Mar 21, 2022 | $18.40 | $18.43 | $18.03 | $18.14 | -1.41% | 131,376 |
| Mar 14, 2022 | $18.42 | $18.50 | $18.00 | $18.40 | -0.81% | 154,657 |
| Mar 7, 2022 | $18.36 | $18.73 | $18.25 | $18.55 | -0.27% | 79,735 |
| Feb 28, 2022 | $18.40 | $18.83 | $18.33 | $18.60 | -0.64% | 142,839 |
| Feb 22, 2022 | $19.71 | $19.84 | $18.44 | $18.72 | -4.00% | 72,688 |
| Feb 14, 2022 | $19.63 | $20.02 | $19.30 | $19.50 | -0.71% | 85,221 |
| Feb 7, 2022 | $20.32 | $20.33 | $19.50 | $19.64 | -3.35% | 97,672 |
| Jan 31, 2022 | $19.81 | $21.49 | $19.81 | $20.32 | -0.20% | 126,388 |
| Jan 24, 2022 | $21.60 | $21.84 | $20.36 | $20.36 | -5.43% | 113,187 |
| Jan 18, 2022 | $22.17 | $22.17 | $21.44 | $21.53 | -2.05% | 63,975 |
| Jan 10, 2022 | $21.93 | $22.25 | $21.71 | $21.98 | +0.23% | 143,478 |
| Jan 3, 2022 | $22.09 | $22.50 | $21.24 | $21.93 | -0.72% | 129,159 |
| Dec 27, 2021 | $21.79 | $22.24 | $21.45 | $22.09 | +1.42% | 108,171 |
| Dec 20, 2021 | $21.80 | $21.90 | $20.64 | $21.78 | -0.14% | 58,205 |
| Dec 13, 2021 | $22.95 | $23.10 | $21.75 | $21.81 | -5.58% | 98,395 |
| Dec 6, 2021 | $22.65 | $23.32 | $22.56 | $23.10 | +2.99% | 88,710 |
| Nov 29, 2021 | $23.21 | $23.49 | $22.00 | $22.43 | -2.14% | 99,696 |
| Nov 22, 2021 | $23.65 | $23.65 | $22.76 | $22.92 | -3.11% | 69,346 |
| Nov 15, 2021 | $24.05 | $24.11 | $23.50 | $23.66 | -1.36% | 63,414 |
| Nov 8, 2021 | $24.18 | $24.23 | $23.96 | $23.98 | -0.79% | 61,690 |
| Nov 1, 2021 | $24.20 | $24.40 | $24.13 | $24.17 | -0.33% | 94,998 |
| Oct 25, 2021 | $24.23 | $24.43 | $24.05 | $24.25 | +0.18% | 66,842 |
| Oct 18, 2021 | $24.08 | $24.27 | $24.00 | $24.21 | +0.53% | 50,845 |
| Oct 11, 2021 | $24.41 | $24.55 | $24.08 | $24.08 | -1.71% | 197,422 |
| Oct 4, 2021 | $24.25 | $24.50 | $24.25 | $24.50 | +1.16% | 246,296 |
| Sep 27, 2021 | $24.46 | $24.52 | $24.11 | $24.22 | -1.06% | 284,653 |
| Sep 20, 2021 | $24.50 | $24.76 | $24.35 | $24.48 | -0.57% | 60,879 |
| Sep 13, 2021 | $24.40 | $24.83 | $24.30 | $24.62 | +0.90% | 95,633 |
| Sep 7, 2021 | $24.40 | $24.40 | $24.25 | $24.40 | -0.04% | 29,150 |
| Aug 30, 2021 | $24.25 | $24.45 | $24.15 | $24.41 | +0.04% | 122,748 |
| Aug 23, 2021 | $24.09 | $24.40 | $24.00 | $24.40 | +0.87% | 84,836 |
| Aug 16, 2021 | $24.41 | $24.50 | $24.05 | $24.19 | -1.43% | 57,478 |
| Aug 9, 2021 | $24.25 | $24.54 | $23.96 | $24.54 | +0.99% | 91,855 |
| Aug 2, 2021 | $24.53 | $24.69 | $24.26 | $24.30 | -0.82% | 115,279 |
| Jul 26, 2021 | $24.04 | $24.50 | $24.03 | $24.50 | +1.62% | 62,066 |
| Jul 19, 2021 | $24.27 | $24.33 | $23.96 | $24.11 | -0.85% | 99,612 |
| Jul 12, 2021 | $24.60 | $24.86 | $24.30 | $24.32 | -0.95% | 103,301 |
| Jul 6, 2021 | $24.30 | $24.63 | $24.25 | $24.55 | +1.03% | 97,230 |
| Jun 28, 2021 | $24.19 | $24.38 | $24.05 | $24.30 | +0.45% | 120,135 |
| Jun 21, 2021 | $23.62 | $24.19 | $23.52 | $24.19 | +2.41% | 102,595 |
| Jun 14, 2021 | $23.38 | $23.62 | $23.21 | $23.62 | +1.16% | 157,431 |
| Jun 7, 2021 | $23.36 | $23.52 | $23.02 | $23.35 | +0.34% | 90,262 |
| Jun 1, 2021 | $23.65 | $23.66 | $23.23 | $23.27 | +0.47% | 147,010 |
| May 24, 2021 | $22.76 | $23.18 | $22.76 | $23.16 | +0.92% | 103,071 |
| May 17, 2021 | $22.89 | $23.03 | $22.85 | $22.95 | +0.13% | 66,151 |
| May 10, 2021 | $23.00 | $23.06 | $22.60 | $22.92 | -0.65% | 93,466 |
| May 3, 2021 | $23.18 | $23.18 | $22.78 | $23.07 | +1.18% | 94,643 |
| Apr 26, 2021 | $23.10 | $23.15 | $22.74 | $22.80 | -1.30% | 107,643 |
| Apr 19, 2021 | $23.19 | $23.19 | $23.00 | $23.10 | -0.39% | 84,115 |
| Apr 12, 2021 | $23.28 | $23.40 | $22.89 | $23.19 | -0.39% | 100,816 |
| Apr 5, 2021 | $23.14 | $23.40 | $23.07 | $23.28 | +0.43% | 198,390 |
| Mar 29, 2021 | $23.10 | $23.30 | $22.89 | $23.18 | +0.04% | 183,075 |
| Mar 22, 2021 | $22.88 | $23.17 | $22.30 | $23.17 | +1.27% | 98,880 |
| Mar 15, 2021 | $22.90 | $23.19 | $22.50 | $22.88 | +0.18% | 116,496 |
| Mar 8, 2021 | $21.50 | $23.00 | $21.50 | $22.84 | +6.33% | 151,643 |
| Mar 1, 2021 | $20.43 | $21.59 | $20.43 | $21.48 | +5.81% | 218,106 |
| Feb 22, 2021 | $23.40 | $23.40 | $20.28 | $20.30 | -13.14% | 574,701 |
| Feb 16, 2021 | $23.10 | $23.37 | $22.45 | $23.37 | +1.17% | 73,373 |
| Feb 8, 2021 | $23.50 | $23.50 | $23.01 | $23.10 | -1.35% | 63,781 |
| Feb 1, 2021 | $22.48 | $23.79 | $22.48 | $23.42 | -0.62% | 150,267 |
| Jan 25, 2021 | $23.70 | $23.83 | $23.22 | $23.56 | -0.46% | 109,701 |
| Jan 19, 2021 | $23.50 | $23.80 | $23.31 | $23.67 | +1.54% | 80,906 |
| Jan 11, 2021 | $23.22 | $23.60 | $22.81 | $23.31 | +0.30% | 148,083 |
| Jan 4, 2021 | $23.60 | $23.91 | $23.00 | $23.24 | -1.44% | 179,422 |
| Dec 28, 2020 | $23.00 | $23.70 | $22.80 | $23.58 | +2.52% | 225,921 |
| Dec 21, 2020 | $23.65 | $23.70 | $23.00 | $23.00 | -2.95% | 236,492 |
| Dec 14, 2020 | $23.40 | $23.79 | $23.21 | $23.70 | +1.15% | 220,036 |
| Dec 7, 2020 | $23.30 | $24.10 | $23.25 | $23.43 | +1.21% | 203,979 |
| Nov 30, 2020 | $22.00 | $23.15 | $21.70 | $23.15 | +4.04% | 202,216 |
| Nov 23, 2020 | $21.55 | $22.25 | $21.55 | $22.25 | +3.25% | 91,700 |
| Nov 16, 2020 | $19.85 | $21.75 | $19.76 | $21.55 | +8.84% | 274,015 |
| Nov 9, 2020 | $19.02 | $19.80 | $18.95 | $19.80 | +6.45% | 114,277 |
| Nov 2, 2020 | $19.20 | $19.27 | $18.55 | $18.60 | -0.85% | 88,931 |
| Oct 26, 2020 | $19.11 | $19.25 | $18.68 | $18.76 | -2.95% | 94,087 |
| Oct 19, 2020 | $18.72 | $19.33 | $18.72 | $19.33 | +3.26% | 77,713 |
| Oct 12, 2020 | $18.88 | $19.79 | $18.70 | $18.72 | -4.10% | 82,482 |
| Oct 5, 2020 | $19.00 | $19.52 | $18.75 | $19.52 | +2.63% | 85,045 |
| Sep 28, 2020 | $18.83 | $19.19 | $18.06 | $19.02 | +1.28% | 194,707 |
| Sep 21, 2020 | $18.80 | $19.04 | $17.57 | $18.78 | -0.84% | 223,800 |
| Sep 14, 2020 | $19.25 | $19.50 | $18.82 | $18.94 | -0.11% | 80,042 |
| Sep 8, 2020 | $19.10 | $19.75 | $18.60 | $18.96 | +0.05% | 55,575 |
| Aug 31, 2020 | $19.20 | $19.56 | $18.95 | $18.95 | -0.99% | 91,150 |
| Aug 24, 2020 | $19.19 | $19.58 | $18.80 | $19.14 | +0.74% | 91,230 |
| Aug 17, 2020 | $19.02 | $20.12 | $18.75 | $19.00 | 0.00% | 138,583 |
| Aug 10, 2020 | $19.00 | $19.52 | $19.00 | $19.00 | +0.58% | 99,957 |
| Aug 3, 2020 | $18.99 | $19.14 | $18.27 | $18.89 | +4.31% | 102,860 |
| Jul 27, 2020 | $18.35 | $19.00 | $17.42 | $18.11 | -1.36% | 103,823 |
| Jul 20, 2020 | $18.47 | $19.00 | $18.00 | $18.36 | -0.60% | 107,690 |
| Jul 13, 2020 | $18.15 | $18.50 | $17.64 | $18.47 | +1.99% | 108,214 |
| Jul 6, 2020 | $18.50 | $18.50 | $17.80 | $18.11 | -0.77% | 88,018 |
| Jun 29, 2020 | $17.80 | $18.48 | $17.10 | $18.25 | +3.63% | 172,593 |
| Jun 22, 2020 | $18.80 | $18.97 | $17.11 | $17.61 | -5.68% | 78,000 |
| Jun 15, 2020 | $19.00 | $19.44 | $18.67 | $18.67 | -2.25% | 94,214 |
| Jun 8, 2020 | $19.50 | $20.01 | $18.67 | $19.10 | +1.00% | 135,770 |
| Jun 1, 2020 | $18.88 | $19.36 | $17.97 | $18.91 | +0.16% | 262,054 |
| May 26, 2020 | $17.14 | $18.90 | $17.14 | $18.88 | +12.11% | 109,333 |
| May 18, 2020 | $17.64 | $18.29 | $16.70 | $16.84 | -2.66% | 123,864 |
| May 11, 2020 | $18.90 | $18.90 | $17.06 | $17.30 | -8.17% | 89,217 |
| May 4, 2020 | $17.93 | $18.91 | $17.50 | $18.84 | +4.43% | 140,433 |
| Apr 27, 2020 | $17.89 | $18.85 | $17.36 | $18.04 | +0.22% | 336,991 |
| Apr 20, 2020 | $18.19 | $18.19 | $16.71 | $18.00 | +1.24% | 239,141 |
| Apr 13, 2020 | $18.50 | $18.50 | $16.50 | $17.78 | -0.88% | 329,216 |
| Apr 6, 2020 | $12.57 | $18.36 | $12.00 | $17.94 | +47.03% | 541,944 |
| Mar 30, 2020 | $17.50 | $17.54 | $11.01 | $12.20 | -28.99% | 155,371 |
| Mar 23, 2020 | $14.60 | $18.65 | $13.66 | $17.18 | +14.53% | 252,047 |
| Mar 16, 2020 | $17.20 | $17.20 | $4.50 | $15.00 | -14.43% | 446,378 |
| Mar 9, 2020 | $23.11 | $23.52 | $15.95 | $17.53 | -25.56% | 245,885 |
| Mar 2, 2020 | $22.99 | $24.66 | $22.99 | $23.55 | +3.20% | 104,558 |
| Feb 24, 2020 | $25.00 | $25.00 | $22.82 | $22.82 | -8.68% | 208,145 |
| Feb 18, 2020 | $25.24 | $25.24 | $24.89 | $24.99 | -0.99% | 80,303 |
| Feb 10, 2020 | $25.14 | $25.25 | $25.08 | $25.24 | +0.32% | 74,442 |
| Feb 3, 2020 | $25.05 | $25.25 | $24.99 | $25.16 | +0.84% | 96,255 |
| Jan 27, 2020 | $25.28 | $25.35 | $24.95 | $24.95 | -1.31% | 187,274 |
| Jan 21, 2020 | $25.19 | $25.64 | $25.05 | $25.28 | +0.20% | 97,235 |
| Jan 13, 2020 | $25.35 | $25.38 | $24.85 | $25.23 | -0.63% | 215,004 |
| Jan 6, 2020 | $24.97 | $25.55 | $24.96 | $25.39 | +1.56% | 117,926 |
| Dec 30, 2019 | $24.89 | $25.27 | $24.75 | $25.00 | +0.44% | 74,907 |
| Dec 23, 2019 | $24.78 | $24.90 | $24.75 | $24.89 | +0.44% | 66,136 |
| Dec 16, 2019 | $24.85 | $24.94 | $24.65 | $24.78 | -0.40% | 139,138 |
| Dec 9, 2019 | $24.20 | $24.88 | $24.03 | $24.88 | +3.07% | 83,264 |
| Dec 2, 2019 | $24.10 | $24.51 | $23.75 | $24.14 | +0.08% | 106,966 |
| Nov 25, 2019 | $24.64 | $24.65 | $24.06 | $24.12 | -2.15% | 184,575 |
| Nov 18, 2019 | $24.50 | $24.75 | $24.33 | $24.65 | +0.57% | 190,671 |
| Nov 11, 2019 | $24.31 | $24.67 | $23.75 | $24.51 | +0.82% | 131,188 |
| Nov 4, 2019 | $24.67 | $24.70 | $24.03 | $24.31 | -1.38% | 292,962 |
| Oct 28, 2019 | $24.78 | $24.93 | $24.39 | $24.65 | -0.52% | 158,131 |
| Oct 21, 2019 | $24.64 | $24.86 | $24.36 | $24.78 | +0.83% | 162,842 |
| Oct 14, 2019 | $24.50 | $24.68 | $24.25 | $24.58 | +0.31% | 153,183 |
| Oct 7, 2019 | $24.16 | $24.89 | $24.13 | $24.50 | +1.58% | 142,826 |
| Sep 30, 2019 | $23.92 | $24.26 | $23.90 | $24.12 | -0.70% | 233,465 |
| Sep 23, 2019 | $24.20 | $24.31 | $24.10 | $24.29 | +0.37% | 146,863 |
| Sep 16, 2019 | $24.15 | $24.61 | $23.97 | $24.20 | +0.83% | 231,668 |
| Sep 9, 2019 | $23.80 | $24.34 | $23.53 | $24.00 | +0.59% | 148,316 |
| Sep 3, 2019 | $23.56 | $24.40 | $23.55 | $23.86 | +1.27% | 165,601 |
| Aug 26, 2019 | $23.26 | $23.56 | $22.83 | $23.56 | +1.27% | 408,891 |
| Aug 19, 2019 | $23.17 | $23.44 | $23.05 | $23.27 | +0.41% | 112,280 |
| Aug 12, 2019 | $22.99 | $23.42 | $22.88 | $23.17 | +0.78% | 150,559 |
| Aug 5, 2019 | $22.60 | $22.99 | $22.41 | $22.99 | +1.10% | 231,911 |
| Jul 29, 2019 | $22.32 | $22.74 | $22.22 | $22.74 | +1.97% | 363,305 |
| Jul 22, 2019 | $22.45 | $22.72 | $22.19 | $22.30 | -0.09% | 277,613 |
| Jul 15, 2019 | $21.90 | $22.50 | $21.80 | $22.32 | +1.72% | 382,538 |
| Jul 8, 2019 | $22.28 | $22.32 | $21.91 | $21.94 | -1.30% | 148,087 |
| Jul 1, 2019 | $21.89 | $22.32 | $21.78 | $22.23 | +2.07% | 79,872 |
| Jun 24, 2019 | $22.00 | $22.25 | $21.62 | $21.78 | -1.22% | 151,813 |
| Jun 17, 2019 | $21.55 | $22.10 | $21.31 | $22.05 | +4.06% | 130,652 |
| Jun 10, 2019 | $21.79 | $21.80 | $21.06 | $21.19 | -2.89% | 113,708 |
| Jun 3, 2019 | $21.58 | $21.90 | $21.35 | $21.82 | +1.39% | 65,596 |
| May 28, 2019 | $21.38 | $21.58 | $20.87 | $21.52 | +0.70% | 126,317 |
| May 20, 2019 | $21.66 | $21.68 | $20.73 | $21.37 | -1.66% | 180,741 |
| May 13, 2019 | $21.75 | $22.08 | $21.60 | $21.73 | -0.55% | 103,665 |
| May 6, 2019 | $21.80 | $22.07 | $21.49 | $21.85 | +0.23% | 99,568 |
| Apr 29, 2019 | $21.55 | $21.93 | $21.27 | $21.80 | +2.30% | 152,534 |
| Apr 22, 2019 | $21.90 | $21.90 | $21.12 | $21.31 | -2.20% | 145,702 |
| Apr 15, 2019 | $22.08 | $22.15 | $21.41 | $21.79 | -1.18% | 144,684 |
| Apr 8, 2019 | $21.34 | $22.43 | $20.88 | $22.05 | +3.96% | 252,117 |
| Apr 1, 2019 | $23.18 | $23.48 | $20.94 | $21.21 | -8.50% | 507,000 |
| Mar 25, 2019 | $22.78 | $23.18 | $22.54 | $23.18 | +2.57% | 200,362 |
| Mar 18, 2019 | $22.30 | $23.00 | $22.30 | $22.60 | +1.62% | 107,272 |
| Mar 11, 2019 | $21.90 | $22.38 | $21.40 | $22.24 | +2.25% | 199,287 |
| Mar 4, 2019 | $22.40 | $22.66 | $21.65 | $21.75 | -2.90% | 170,214 |
| Feb 25, 2019 | $23.10 | $23.28 | $22.24 | $22.40 | -1.97% | 159,741 |
| Feb 19, 2019 | $23.24 | $23.48 | $22.81 | $22.85 | -2.68% | 60,511 |
| Feb 11, 2019 | $22.05 | $23.48 | $22.05 | $23.48 | +5.91% | 102,592 |
| Feb 4, 2019 | $21.41 | $22.18 | $21.35 | $22.17 | +3.94% | 117,761 |
| Jan 28, 2019 | $21.31 | $21.54 | $21.10 | $21.33 | 0.00% | 854,561 |
| Jan 22, 2019 | $21.25 | $21.38 | $21.06 | $21.33 | +0.05% | 155,544 |
| Jan 14, 2019 | $20.78 | $21.32 | $20.65 | $21.32 | +1.23% | 223,974 |
| Jan 7, 2019 | $21.00 | $21.28 | $20.26 | $21.06 | +0.77% | 244,540 |
| Dec 31, 2018 | $19.92 | $21.32 | $19.79 | $20.90 | +4.92% | 154,813 |
| Dec 24, 2018 | $19.14 | $20.17 | $18.75 | $19.92 | +2.21% | 163,459 |
| Dec 17, 2018 | $20.64 | $20.81 | $18.64 | $19.49 | -6.30% | 220,556 |
| Dec 10, 2018 | $19.35 | $20.99 | $19.21 | $20.80 | +8.05% | 572,922 |
| Dec 3, 2018 | $20.15 | $20.69 | $17.55 | $19.25 | -4.37% | 430,329 |
| Nov 26, 2018 | $21.43 | $21.76 | $19.77 | $20.13 | -6.15% | 261,689 |
| Nov 19, 2018 | $21.78 | $21.79 | $21.15 | $21.45 | -1.20% | 67,560 |
| Nov 12, 2018 | $22.37 | $22.37 | $21.54 | $21.71 | -2.82% | 138,239 |
| Nov 5, 2018 | $22.00 | $22.49 | $22.00 | $22.34 | +1.59% | 76,562 |
| Oct 29, 2018 | $23.12 | $23.45 | $21.79 | $21.99 | -4.64% | 368,510 |
| Oct 22, 2018 | $22.92 | $24.19 | $22.90 | $23.06 | -0.30% | 54,558 |
| Oct 15, 2018 | $22.69 | $23.14 | $22.61 | $23.13 | +2.07% | 62,377 |
| Oct 8, 2018 | $23.76 | $24.10 | $22.63 | $22.66 | -5.94% | 62,647 |
| Oct 1, 2018 | $24.44 | $24.52 | $22.80 | $24.09 | -0.95% | 124,744 |
| Sep 24, 2018 | $24.16 | $25.09 | $23.91 | $24.32 | +0.04% | 91,391 |
| Sep 17, 2018 | $24.76 | $25.04 | $24.21 | $24.31 | -2.56% | 72,235 |
| Sep 10, 2018 | $25.00 | $25.00 | $24.55 | $24.95 | +1.01% | 76,748 |
| Sep 4, 2018 | $24.55 | $24.82 | $24.55 | $24.70 | +0.73% | 31,109 |
| Aug 27, 2018 | $24.52 | $24.73 | $24.34 | $24.52 | -0.20% | 49,634 |
| Aug 20, 2018 | $24.58 | $24.74 | $24.41 | $24.57 | +0.33% | 27,038 |
| Aug 13, 2018 | $24.60 | $24.75 | $24.45 | $24.49 | -0.65% | 30,289 |
| Aug 6, 2018 | $24.46 | $24.74 | $24.43 | $24.65 | +0.57% | 19,250 |
| Jul 30, 2018 | $24.60 | $24.68 | $24.37 | $24.51 | +0.33% | 43,344 |
| Jul 23, 2018 | $25.03 | $25.04 | $24.30 | $24.43 | -3.21% | 83,831 |
| Jul 16, 2018 | $24.76 | $25.39 | $24.46 | $25.24 | +1.98% | 60,278 |
| Jul 9, 2018 | $25.10 | $25.52 | $24.61 | $24.75 | -1.00% | 76,853 |
| Jul 2, 2018 | $25.01 | $25.20 | $24.90 | $25.00 | +0.81% | 70,297 |
| Jun 25, 2018 | $24.72 | $25.14 | $24.66 | $24.80 | +0.32% | 63,743 |
| Jun 18, 2018 | $24.84 | $24.99 | $24.60 | $24.72 | -0.47% | 55,583 |
| Jun 11, 2018 | $24.95 | $25.00 | $24.62 | $24.84 | -0.54% | 31,226 |
| Jun 4, 2018 | $24.81 | $25.14 | $24.71 | $24.97 | -0.68% | 60,781 |
| May 29, 2018 | $24.76 | $25.14 | $24.65 | $25.14 | +1.91% | 45,146 |
| May 21, 2018 | $24.70 | $24.97 | $24.41 | $24.67 | -0.12% | 42,749 |
| May 14, 2018 | $25.07 | $25.14 | $24.16 | $24.70 | -0.89% | 35,491 |
| May 7, 2018 | $24.20 | $25.09 | $24.12 | $24.92 | +3.36% | 63,604 |
| Apr 30, 2018 | $23.97 | $24.14 | $23.69 | $24.11 | -0.08% | 45,433 |
| Apr 23, 2018 | $24.09 | $24.58 | $23.91 | $24.13 | +0.42% | 60,465 |
| Apr 16, 2018 | $24.87 | $25.19 | $23.70 | $24.03 | -3.57% | 104,406 |
| Apr 9, 2018 | $24.62 | $25.43 | $24.49 | $24.92 | +1.18% | 200,564 |
| Apr 2, 2018 | $24.05 | $24.63 | $23.38 | $24.63 | -1.24% | 107,973 |
| Mar 26, 2018 | $24.34 | $25.10 | $24.10 | $24.94 | +3.92% | 105,276 |
| Mar 19, 2018 | $24.49 | $24.49 | $23.33 | $24.00 | -2.64% | 154,198 |
| Mar 12, 2018 | $23.77 | $24.67 | $23.77 | $24.65 | +3.01% | 66,526 |
| Mar 5, 2018 | $24.00 | $24.22 | $23.55 | $23.93 | -0.08% | 163,679 |
| Feb 26, 2018 | $24.33 | $24.52 | $23.56 | $23.95 | -2.24% | 96,992 |
| Feb 20, 2018 | $23.40 | $24.98 | $23.40 | $24.50 | +4.39% | 145,071 |
| Feb 12, 2018 | $24.27 | $24.43 | $22.82 | $23.47 | -3.30% | 91,959 |
| Feb 5, 2018 | $24.64 | $25.02 | $22.48 | $24.27 | -1.94% | 104,193 |
| Jan 29, 2018 | $24.91 | $24.91 | $24.27 | $24.75 | -0.64% | 138,661 |
| Jan 22, 2018 | $24.83 | $25.10 | $24.79 | $24.91 | +0.48% | 78,550 |
| Jan 16, 2018 | $25.02 | $25.13 | $24.79 | $24.79 | -0.88% | 65,670 |
| Jan 8, 2018 | $25.20 | $25.40 | $24.97 | $25.01 | -0.75% | 77,011 |
| Jan 2, 2018 | $25.17 | $25.33 | $25.07 | $25.20 | -0.28% | 83,811 |
| Dec 26, 2017 | $25.20 | $25.27 | $25.05 | $25.27 | +0.19% | 78,214 |
| Dec 18, 2017 | $25.12 | $25.35 | $25.11 | $25.22 | -0.11% | 76,301 |
| Dec 11, 2017 | $25.07 | $25.25 | $25.00 | $25.25 | +0.72% | 80,204 |
| Dec 4, 2017 | $25.14 | $25.20 | $25.04 | $25.07 | -0.50% | 105,103 |
| Nov 27, 2017 | $25.16 | $25.31 | $25.10 | $25.20 | -0.04% | 55,139 |
| Nov 20, 2017 | $25.20 | $25.67 | $25.12 | $25.21 | +0.14% | 31,588 |
| Nov 13, 2017 | $25.13 | $25.30 | $25.03 | $25.17 | +0.40% | 42,108 |
| Nov 6, 2017 | $25.02 | $25.14 | $25.00 | $25.07 | +0.12% | 121,262 |
| Oct 30, 2017 | $25.17 | $25.22 | $25.02 | $25.04 | -0.04% | 33,832 |
| Oct 23, 2017 | $25.18 | $25.28 | $25.00 | $25.05 | -0.71% | 44,573 |
| Oct 16, 2017 | $24.99 | $25.23 | $24.92 | $25.23 | +1.04% | 58,407 |
| Oct 9, 2017 | $25.26 | $25.30 | $24.95 | $24.97 | -1.15% | 55,934 |
| Oct 2, 2017 | $25.32 | $25.35 | $25.06 | $25.26 | -0.51% | 53,139 |
| Sep 25, 2017 | $25.20 | $25.39 | $25.16 | $25.39 | +0.87% | 76,471 |
| Sep 18, 2017 | $25.25 | $25.25 | $25.03 | $25.17 | -0.24% | 51,453 |
| Sep 11, 2017 | $25.12 | $25.25 | $25.12 | $25.23 | +0.52% | 61,032 |
| Sep 5, 2017 | $25.10 | $25.13 | $25.02 | $25.10 | -0.20% | 27,014 |
| Aug 28, 2017 | $25.14 | $25.15 | $25.02 | $25.15 | +0.24% | 60,768 |
| Aug 21, 2017 | $25.05 | $25.14 | $25.04 | $25.09 | +0.16% | 40,586 |
| Aug 14, 2017 | $25.00 | $25.10 | $25.00 | $25.05 | -0.08% | 29,519 |
| Aug 7, 2017 | $25.06 | $25.15 | $24.81 | $25.07 | +0.12% | 62,959 |
| Jul 31, 2017 | $25.09 | $25.10 | $24.95 | $25.04 | -0.08% | 76,715 |
| Jul 24, 2017 | $25.05 | $25.08 | $24.96 | $25.06 | -0.08% | 83,656 |
| Jul 17, 2017 | $24.95 | $25.10 | $24.91 | $25.08 | +0.36% | 77,795 |
| Jul 10, 2017 | $25.21 | $25.62 | $24.96 | $24.99 | -0.87% | 91,975 |
| Jul 3, 2017 | $25.33 | $25.44 | $25.12 | $25.21 | -0.47% | 64,506 |
| Jun 26, 2017 | $25.29 | $25.69 | $25.18 | $25.33 | +0.68% | 74,672 |
| Jun 19, 2017 | $25.29 | $25.50 | $25.13 | $25.16 | -0.31% | 64,870 |
| Jun 12, 2017 | $25.06 | $25.68 | $24.97 | $25.24 | +0.87% | 81,128 |
| Jun 5, 2017 | $24.88 | $25.24 | $24.85 | $25.02 | +0.72% | 53,615 |
| May 30, 2017 | $25.12 | $25.18 | $24.77 | $24.84 | -0.52% | 48,768 |
| May 22, 2017 | $24.60 | $25.69 | $24.60 | $24.97 | +0.85% | 113,997 |
| May 15, 2017 | $24.84 | $25.47 | $24.55 | $24.76 | -0.32% | 104,192 |
| May 8, 2017 | $24.65 | $24.87 | $24.45 | $24.84 | +1.06% | 60,375 |
| May 1, 2017 | $24.87 | $24.87 | $24.31 | $24.58 | -1.36% | 113,948 |
| Apr 24, 2017 | $24.66 | $25.00 | $24.49 | $24.92 | +1.59% | 94,941 |
| Apr 17, 2017 | $24.55 | $24.93 | $24.21 | $24.53 | -0.41% | 72,687 |
| Apr 10, 2017 | $25.39 | $25.96 | $24.20 | $24.63 | -3.49% | 93,727 |
| Apr 3, 2017 | $25.02 | $25.57 | $24.86 | $25.52 | +0.99% | 83,116 |
| Mar 27, 2017 | $24.23 | $25.27 | $24.12 | $25.27 | +3.61% | 98,455 |
| Mar 20, 2017 | $24.25 | $24.50 | $24.01 | $24.39 | +0.21% | 90,684 |
| Mar 13, 2017 | $23.49 | $24.40 | $23.49 | $24.34 | +3.84% | 97,673 |
| Mar 6, 2017 | $23.97 | $24.18 | $23.00 | $23.44 | -3.10% | 129,438 |
| Feb 27, 2017 | $23.79 | $24.25 | $23.71 | $24.19 | +2.28% | 103,869 |
| Feb 21, 2017 | $23.75 | $24.03 | $23.54 | $23.65 | -0.67% | 127,484 |
| Feb 13, 2017 | $23.84 | $24.25 | $23.78 | $23.81 | -0.50% | 91,456 |
| Feb 6, 2017 | $23.80 | $24.12 | $23.50 | $23.93 | +0.93% | 71,647 |
| Jan 30, 2017 | $23.81 | $23.96 | $23.50 | $23.71 | -0.17% | 91,834 |
| Jan 23, 2017 | $23.54 | $24.25 | $23.28 | $23.75 | -1.00% | 111,762 |
| Jan 17, 2017 | $23.35 | $23.99 | $22.80 | $23.99 | +2.52% | 184,920 |
| Jan 9, 2017 | $23.99 | $24.40 | $23.14 | $23.40 | -2.62% | 95,923 |
| Jan 3, 2017 | $23.23 | $24.19 | $23.19 | $24.03 | +3.09% | 100,665 |
| Dec 27, 2016 | $22.94 | $24.07 | $22.94 | $23.31 | +0.17% | 122,192 |
| Dec 19, 2016 | $23.50 | $23.93 | $22.05 | $23.27 | -0.98% | 140,302 |
| Dec 12, 2016 | $22.47 | $23.50 | $21.74 | $23.50 | +3.71% | 159,064 |
| Dec 5, 2016 | $22.52 | $24.24 | $22.17 | $22.66 | -0.62% | 106,348 |
| Nov 28, 2016 | $22.90 | $24.70 | $22.71 | $22.80 | +0.44% | 80,984 |
| Nov 21, 2016 | $22.75 | $23.98 | $22.62 | $22.70 | -0.48% | 59,027 |
| Nov 14, 2016 | $24.20 | $24.66 | $22.10 | $22.81 | – | 128,263 |
Seasonality
DHCNI 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 | 4.3% | -3.2% | -2.6% | 0.2% | 6.8% | -2.7% | 4.4% | 3.0% | -2.6% | 1.2% | -0.1% | 0.1% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 2 of 9 | 6 of 9 |
| 2026 | 12.9% | -5.3% | -3.5% | 12.5% | 2.0% | -2.1% | 0.9% | 4.9% | -9.2% | 4.7% | ||
| 2025 | -3.8% | 1.1% | -10.2% | 3.9% | 22.2% | -4.9% | 9.8% | -3.7% | 3.1% | 3.9% | -2.1% | -3.8% |
| 2024 | -0.9% | 7.3% | -8.7% | -9.7% | 13.5% | -11.3% | 10.2% | 6.4% | 15.2% | -2.2% | -7.1% | 4.9% |
| 2023 | 25.3% | -5.6% | 2.7% | -7.2% | 4.5% | 7.5% | 5.1% | 19.8% | -8.9% | -2.1% | 8.4% | 1.3% |
| 2022 | -3.9% | -11.8% | -1.7% | -6.1% | 17.1% | -16.5% | 6.2% | -8.9% | -23.2% | 6.2% | -1.4% | -10.2% |
| 2021 | 1.4% | -13.8% | 13.8% | 0.2% | 1.6% | 4.4% | 2.7% | -1.1% | -0.5% | 2.0% | -6.0% | -3.1% |
| 2020 | 2.2% | -8.5% | -30.0% | 16.4% | 3.7% | -6.9% | 5.1% | 6.2% | -4.9% | 4.5% | 16.6% | 7.8% |
| 2019 | 6.7% | 7.2% | 2.1% | -5.8% | 0.1% | 1.2% | 4.1% | 5.6% | 2.1% | 2.9% | -1.1% | 2.6% |
| 2018 | -0.1% | -4.4% | 4.7% | -2.5% | 4.0% | -0.6% | -0.0% | 0.3% | -0.8% | -9.0% | -7.6% | 0.3% |
| 2017 | 2.9% | 1.7% | 5.1% | -0.0% | -0.6% | 2.3% | 0.3% | 0.3% | 1.1% | 0.6% | -0.4% | 0.7% |