Diversified Healthcare Trust (DHCNL) stock
DHCNLNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as DHC, DHCNI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 1/3079% above fair value
$19.74−0.47 (-2.33%)
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
$19.74
-2.33% on the day
52-week range
$17.00 – $21.00
-6.0% from the high
Change over 52 weeks
+10.2%
From $17.91 on Oct 30, 2025
Average volume
20,316
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.17 | $21.00 | $17.83 | $19.74 | +7.57% | 398,533 |
| Oct 19, 2026 | $18.11 | $18.53 | $17.75 | $18.35 | +1.10% | 60,934 |
| Oct 12, 2026 | $17.15 | $18.35 | $17.15 | $18.15 | +4.76% | 105,273 |
| Oct 5, 2026 | $17.93 | $17.95 | $17.00 | $17.33 | +1.02% | 49,483 |
| Sep 28, 2026 | $18.75 | $18.90 | $17.14 | $17.15 | -8.53% | 98,402 |
| Sep 21, 2026 | $19.03 | $19.03 | $18.67 | $18.75 | -1.47% | 62,501 |
| Sep 14, 2026 | $18.67 | $19.06 | $18.58 | $19.03 | +1.66% | 28,134 |
| Sep 8, 2026 | $18.96 | $19.00 | $18.23 | $18.72 | -2.09% | 48,125 |
| Aug 31, 2026 | $18.94 | $19.13 | $18.85 | $19.12 | +0.63% | 28,191 |
| Aug 24, 2026 | $18.72 | $19.20 | $18.72 | $19.00 | +0.53% | 49,842 |
| Aug 17, 2026 | $18.77 | $18.91 | $18.56 | $18.90 | +0.91% | 130,035 |
| Aug 10, 2026 | $18.52 | $19.13 | $18.45 | $18.73 | +1.11% | 154,300 |
| Aug 3, 2026 | $18.04 | $18.63 | $18.04 | $18.53 | +2.63% | 53,862 |
| Jul 27, 2026 | $18.66 | $18.83 | $17.84 | $18.05 | -2.78% | 114,599 |
| Jul 20, 2026 | $18.80 | $18.90 | $18.50 | $18.57 | -0.71% | 38,778 |
| Jul 13, 2026 | $18.50 | $18.78 | $18.50 | $18.70 | +0.27% | 25,007 |
| Jul 6, 2026 | $18.53 | $18.80 | $18.41 | $18.65 | +0.59% | 63,286 |
| Jun 29, 2026 | $18.18 | $18.75 | $18.03 | $18.54 | +1.87% | 254,025 |
| Jun 22, 2026 | $18.95 | $19.00 | $18.01 | $18.20 | -4.21% | 116,137 |
| Jun 15, 2026 | $18.68 | $19.10 | $18.25 | $19.00 | +3.26% | 29,055 |
| Jun 8, 2026 | $18.76 | $18.96 | $18.24 | $18.40 | -2.49% | 58,379 |
| Jun 1, 2026 | $19.04 | $19.04 | $18.58 | $18.87 | -0.37% | 45,938 |
| May 26, 2026 | $18.92 | $19.21 | $18.65 | $18.94 | -0.73% | 426,558 |
| May 18, 2026 | $19.03 | $19.29 | $18.70 | $19.08 | -0.16% | 51,071 |
| May 11, 2026 | $19.49 | $19.95 | $19.11 | $19.11 | -1.75% | 102,571 |
| May 4, 2026 | $18.90 | $19.49 | $18.90 | $19.45 | +1.94% | 53,296 |
| Apr 27, 2026 | $18.44 | $19.10 | $18.44 | $19.08 | +0.21% | 37,101 |
| Apr 20, 2026 | $18.91 | $19.10 | $18.63 | $19.04 | -0.21% | 65,131 |
| Apr 13, 2026 | $18.10 | $19.20 | $18.01 | $19.08 | +4.84% | 53,551 |
| Apr 6, 2026 | $17.50 | $18.20 | $17.42 | $18.20 | +4.18% | 58,094 |
| Mar 30, 2026 | $17.54 | $17.57 | $17.00 | $17.47 | -0.17% | 165,695 |
| Mar 23, 2026 | $17.73 | $17.91 | $17.50 | $17.50 | -1.30% | 69,377 |
| Mar 16, 2026 | $18.41 | $18.47 | $17.62 | $17.73 | -4.06% | 29,887 |
| Mar 9, 2026 | $18.47 | $18.50 | $17.60 | $18.48 | -0.65% | 270,813 |
| Mar 2, 2026 | $18.12 | $18.60 | $17.81 | $18.60 | +2.65% | 1,618,250 |
| Feb 23, 2026 | $18.23 | $18.50 | $18.00 | $18.12 | -0.33% | 156,401 |
| Feb 17, 2026 | $18.35 | $18.36 | $18.10 | $18.18 | -0.98% | 75,819 |
| Feb 9, 2026 | $18.31 | $18.58 | $18.25 | $18.36 | +0.05% | 64,683 |
| Feb 2, 2026 | $18.97 | $18.99 | $18.11 | $18.35 | -3.42% | 68,791 |
| Jan 26, 2026 | $18.17 | $19.00 | $18.16 | $19.00 | +2.70% | 38,655 |
| Jan 20, 2026 | $18.11 | $18.78 | $18.11 | $18.50 | +0.71% | 17,772 |
| Jan 12, 2026 | $17.89 | $18.45 | $17.60 | $18.37 | +2.63% | 86,766 |
| Jan 5, 2026 | $17.81 | $17.95 | $17.51 | $17.90 | +0.34% | 58,452 |
| Dec 29, 2025 | $18.06 | $18.16 | $17.21 | $17.84 | -1.82% | 59,230 |
| Dec 22, 2025 | $17.43 | $18.18 | $17.35 | $18.17 | +1.57% | 36,036 |
| Dec 15, 2025 | $17.94 | $18.17 | $17.54 | $17.89 | -1.21% | 71,786 |
| Dec 8, 2025 | $17.61 | $18.82 | $17.60 | $18.11 | +2.32% | 68,252 |
| Dec 1, 2025 | $17.62 | $18.08 | $17.20 | $17.70 | +0.85% | 80,987 |
| Nov 24, 2025 | $17.95 | $17.95 | $17.28 | $17.55 | -0.40% | 34,693 |
| Nov 17, 2025 | $17.66 | $17.98 | $17.50 | $17.62 | -0.73% | 48,710 |
| Nov 10, 2025 | $17.64 | $17.75 | $17.40 | $17.75 | +1.14% | 64,369 |
| Nov 3, 2025 | $17.85 | $18.14 | $17.48 | $17.55 | -1.13% | 65,872 |
| Oct 27, 2025 | $17.96 | $18.38 | $17.56 | $17.75 | -1.11% | 121,238 |
| Oct 20, 2025 | $17.65 | $18.79 | $17.51 | $17.95 | +1.70% | 80,336 |
| Oct 13, 2025 | $17.47 | $17.71 | $17.23 | $17.65 | 0.00% | 42,852 |
| Oct 6, 2025 | $18.05 | $18.50 | $17.41 | $17.65 | -2.00% | 46,621 |
| Sep 29, 2025 | $18.24 | $18.50 | $17.06 | $18.01 | -0.66% | 71,870 |
| Sep 22, 2025 | $18.84 | $19.00 | $17.86 | $18.13 | -4.12% | 35,400 |
| Sep 15, 2025 | $19.11 | $19.40 | $18.52 | $18.91 | -1.97% | 55,771 |
| Sep 8, 2025 | $18.20 | $19.51 | $18.19 | $19.29 | +5.99% | 70,075 |
| Sep 2, 2025 | $17.70 | $18.30 | $17.04 | $18.20 | +2.82% | 63,716 |
| Aug 25, 2025 | $17.48 | $17.97 | $17.38 | $17.70 | -0.08% | 104,492 |
| Aug 18, 2025 | $17.90 | $18.26 | $17.39 | $17.72 | -1.47% | 65,463 |
| Aug 11, 2025 | $17.20 | $18.45 | $17.20 | $17.98 | +4.38% | 109,427 |
| Aug 4, 2025 | $17.14 | $17.31 | $16.72 | $17.23 | +0.38% | 76,211 |
| Jul 28, 2025 | $16.76 | $17.59 | $16.53 | $17.16 | +2.86% | 55,050 |
| Jul 21, 2025 | $16.75 | $16.82 | $16.51 | $16.68 | -0.46% | 22,640 |
| Jul 14, 2025 | $16.60 | $16.85 | $16.53 | $16.76 | 0.00% | 31,232 |
| Jul 7, 2025 | $16.78 | $16.86 | $16.43 | $16.76 | -0.12% | 35,635 |
| Jun 30, 2025 | $16.60 | $17.00 | $16.44 | $16.78 | +1.08% | 36,100 |
| Jun 23, 2025 | $16.79 | $16.79 | $16.29 | $16.60 | -1.19% | 22,028 |
| Jun 16, 2025 | $16.65 | $16.87 | $16.65 | $16.80 | +0.90% | 27,825 |
| Jun 9, 2025 | $16.60 | $16.79 | $16.55 | $16.65 | 0.00% | 68,183 |
| Jun 2, 2025 | $16.94 | $16.94 | $16.51 | $16.65 | -1.19% | 58,540 |
| May 26, 2025 | $16.40 | $17.03 | $16.35 | $16.85 | +2.62% | 186,436 |
| May 19, 2025 | $16.29 | $16.60 | $16.20 | $16.42 | +0.37% | 54,884 |
| May 12, 2025 | $16.09 | $16.36 | $15.75 | $16.36 | +3.22% | 61,737 |
| May 5, 2025 | $14.56 | $16.08 | $14.50 | $15.85 | +9.31% | 38,984 |
| Apr 28, 2025 | $14.87 | $14.99 | $14.46 | $14.50 | -1.56% | 43,268 |
| Apr 21, 2025 | $14.41 | $14.94 | $14.20 | $14.73 | +2.08% | 47,741 |
| Apr 14, 2025 | $14.65 | $14.90 | $14.35 | $14.43 | +0.21% | 42,587 |
| Apr 7, 2025 | $14.33 | $15.35 | $14.21 | $14.40 | 0.00% | 107,323 |
| Mar 31, 2025 | $15.31 | $15.45 | $14.31 | $14.40 | -6.07% | 115,846 |
| Mar 24, 2025 | $15.50 | $15.75 | $15.06 | $15.33 | -1.10% | 15,325 |
| Mar 17, 2025 | $15.16 | $15.97 | $15.16 | $15.50 | +1.14% | 9,914 |
| Mar 10, 2025 | $16.33 | $16.33 | $15.33 | $15.33 | -6.14% | 25,417 |
| Mar 3, 2025 | $16.79 | $16.80 | $16.20 | $16.33 | -1.76% | 21,498 |
| Feb 24, 2025 | $16.28 | $16.62 | $16.20 | $16.62 | +1.16% | 43,608 |
| Feb 18, 2025 | $16.31 | $16.47 | $16.06 | $16.43 | -1.32% | 20,357 |
| Feb 10, 2025 | $16.31 | $16.65 | $16.21 | $16.65 | +1.52% | 31,494 |
| Feb 3, 2025 | $16.16 | $16.81 | $16.16 | $16.40 | +0.61% | 47,591 |
| Jan 27, 2025 | $16.02 | $16.80 | $16.00 | $16.30 | +0.74% | 67,048 |
| Jan 21, 2025 | $15.86 | $16.42 | $15.86 | $16.18 | +1.76% | 51,625 |
| Jan 13, 2025 | $15.98 | $16.26 | $15.77 | $15.90 | -0.56% | 52,818 |
| Jan 6, 2025 | $16.01 | $16.32 | $15.82 | $15.99 | +0.06% | 38,145 |
| Dec 30, 2024 | $15.95 | $16.19 | $15.55 | $15.98 | +0.38% | 180,014 |
| Dec 23, 2024 | $16.23 | $16.24 | $15.79 | $15.92 | -1.91% | 44,002 |
| Dec 16, 2024 | $16.17 | $16.31 | $16.00 | $16.23 | -0.67% | 101,712 |
| Dec 9, 2024 | $16.00 | $16.34 | $15.87 | $16.34 | +2.70% | 105,848 |
| Dec 2, 2024 | $15.36 | $16.35 | $15.36 | $15.91 | +3.24% | 144,043 |
| Nov 25, 2024 | $15.90 | $16.90 | $15.31 | $15.41 | -2.71% | 133,420 |
| Nov 18, 2024 | $16.40 | $16.65 | $15.12 | $15.84 | -3.47% | 52,898 |
| Nov 11, 2024 | $16.86 | $17.11 | $16.04 | $16.41 | -3.41% | 54,371 |
| Nov 4, 2024 | $17.13 | $17.18 | $16.21 | $16.99 | +0.24% | 126,298 |
| Oct 28, 2024 | $16.00 | $17.36 | $16.00 | $16.95 | +3.67% | 67,683 |
| Oct 21, 2024 | $17.66 | $17.80 | $16.22 | $16.35 | -7.63% | 65,352 |
| Oct 14, 2024 | $17.43 | $18.20 | $17.43 | $17.70 | +0.91% | 125,271 |
| Oct 7, 2024 | $17.25 | $17.59 | $17.07 | $17.54 | +0.80% | 21,733 |
| Sep 30, 2024 | $17.27 | $17.80 | $17.03 | $17.40 | -0.11% | 83,076 |
| Sep 23, 2024 | $18.10 | $18.25 | $17.36 | $17.42 | -2.74% | 87,209 |
| Sep 16, 2024 | $15.81 | $17.95 | $15.79 | $17.91 | +12.93% | 122,978 |
| Sep 9, 2024 | $15.70 | $15.90 | $15.64 | $15.86 | +1.34% | 155,657 |
| Sep 3, 2024 | $15.96 | $15.96 | $15.58 | $15.65 | -0.45% | 78,608 |
| Aug 26, 2024 | $15.20 | $16.00 | $15.19 | $15.72 | +3.29% | 189,918 |
| Aug 19, 2024 | $15.11 | $15.22 | $14.88 | $15.22 | +0.46% | 86,736 |
| Aug 12, 2024 | $15.15 | $15.20 | $14.91 | $15.15 | +0.30% | 97,997 |
| Aug 5, 2024 | $15.05 | $15.20 | $14.80 | $15.11 | -0.62% | 110,471 |
| Jul 29, 2024 | $15.07 | $15.31 | $14.86 | $15.20 | +0.40% | 112,638 |
| Jul 22, 2024 | $15.18 | $15.30 | $14.95 | $15.14 | -0.30% | 74,351 |
| Jul 15, 2024 | $15.20 | $15.28 | $15.00 | $15.19 | +0.24% | 61,749 |
| Jul 8, 2024 | $15.26 | $15.39 | $14.71 | $15.15 | -1.81% | 78,906 |
| Jul 1, 2024 | $14.67 | $15.44 | $14.67 | $15.43 | +5.18% | 77,255 |
| Jun 24, 2024 | $15.25 | $15.47 | $14.30 | $14.67 | -2.59% | 77,599 |
| Jun 17, 2024 | $15.25 | $15.48 | $15.06 | $15.06 | -0.92% | 90,310 |
| Jun 10, 2024 | $15.35 | $15.50 | $15.00 | $15.20 | -1.30% | 56,679 |
| Jun 3, 2024 | $15.10 | $15.40 | $14.68 | $15.40 | +2.53% | 92,128 |
| May 28, 2024 | $13.99 | $15.10 | $13.80 | $15.02 | +7.36% | 62,547 |
| May 20, 2024 | $14.36 | $14.92 | $13.84 | $13.99 | -4.51% | 41,648 |
| May 13, 2024 | $14.50 | $15.28 | $14.20 | $14.65 | +0.96% | 50,651 |
| May 6, 2024 | $14.36 | $14.71 | $14.12 | $14.51 | -0.34% | 26,170 |
| Apr 29, 2024 | $14.50 | $14.95 | $14.07 | $14.56 | +3.56% | 39,914 |
| Apr 22, 2024 | $14.21 | $15.00 | $13.80 | $14.06 | -0.57% | 47,776 |
| Apr 15, 2024 | $14.62 | $14.99 | $14.10 | $14.14 | -4.20% | 69,306 |
| Apr 8, 2024 | $15.74 | $15.77 | $13.73 | $14.76 | -6.23% | 75,719 |
| Apr 1, 2024 | $15.47 | $15.97 | $14.79 | $15.74 | +2.47% | 46,541 |
| Mar 25, 2024 | $16.00 | $16.10 | $15.30 | $15.36 | -3.82% | 56,161 |
| Mar 18, 2024 | $16.09 | $16.27 | $15.93 | $15.97 | +0.31% | 73,931 |
| Mar 11, 2024 | $16.18 | $16.30 | $15.92 | $15.92 | -1.97% | 28,756 |
| Mar 4, 2024 | $16.13 | $16.38 | $15.60 | $16.24 | +0.62% | 84,627 |
| Feb 26, 2024 | $15.20 | $16.38 | $14.94 | $16.14 | +3.99% | 121,525 |
| Feb 20, 2024 | $15.21 | $15.58 | $14.90 | $15.52 | +2.11% | 39,098 |
| Feb 12, 2024 | $15.85 | $15.85 | $15.15 | $15.20 | -3.80% | 47,463 |
| Feb 5, 2024 | $15.49 | $16.00 | $15.10 | $15.80 | +2.50% | 84,171 |
| Jan 29, 2024 | $15.30 | $15.60 | $15.01 | $15.42 | -0.36% | 38,829 |
| Jan 22, 2024 | $15.86 | $15.96 | $15.00 | $15.47 | -1.97% | 58,551 |
| Jan 16, 2024 | $16.00 | $16.17 | $15.67 | $15.78 | -1.37% | 85,678 |
| Jan 8, 2024 | $15.42 | $16.26 | $15.39 | $16.00 | +2.04% | 104,690 |
| Jan 2, 2024 | $15.22 | $15.69 | $15.22 | $15.68 | +1.82% | 80,866 |
| Dec 26, 2023 | $15.58 | $15.67 | $15.22 | $15.40 | -1.85% | 326,476 |
| Dec 18, 2023 | $15.79 | $15.80 | $15.16 | $15.69 | -1.66% | 201,037 |
| Dec 11, 2023 | $15.73 | $16.51 | $15.20 | $15.96 | +0.41% | 265,756 |
| Dec 4, 2023 | $15.14 | $15.89 | $14.73 | $15.89 | +5.09% | 187,296 |
| Nov 27, 2023 | $13.92 | $15.31 | $13.75 | $15.12 | +9.27% | 167,510 |
| Nov 20, 2023 | $13.99 | $14.32 | $13.72 | $13.84 | +0.13% | 46,556 |
| Nov 13, 2023 | $14.51 | $14.52 | $13.54 | $13.82 | -4.43% | 47,160 |
| Nov 6, 2023 | $15.27 | $15.27 | $14.39 | $14.46 | -5.37% | 25,419 |
| Oct 30, 2023 | $13.85 | $15.35 | $13.85 | $15.28 | +8.42% | 54,456 |
| Oct 23, 2023 | $12.67 | $14.31 | $12.67 | $14.09 | +4.65% | 30,707 |
| Oct 16, 2023 | $14.26 | $14.31 | $12.41 | $13.47 | -5.23% | 45,150 |
| Oct 9, 2023 | $15.00 | $15.19 | $14.21 | $14.21 | -5.89% | 33,387 |
| Oct 2, 2023 | $15.05 | $15.38 | $15.00 | $15.10 | -2.39% | 64,745 |
| Sep 25, 2023 | $15.59 | $15.59 | $14.80 | $15.47 | -1.78% | 131,379 |
| Sep 18, 2023 | $15.61 | $15.75 | $15.50 | $15.75 | 0.00% | 96,591 |
| Sep 11, 2023 | $15.50 | $15.80 | $15.50 | $15.75 | +1.22% | 52,589 |
| Sep 5, 2023 | $16.27 | $16.27 | $15.50 | $15.56 | -4.42% | 72,790 |
| Aug 28, 2023 | $15.90 | $16.92 | $15.59 | $16.28 | +1.88% | 174,017 |
| Aug 21, 2023 | $15.35 | $16.28 | $15.05 | $15.98 | +1.78% | 110,016 |
| Aug 14, 2023 | $14.15 | $15.70 | $13.84 | $15.70 | +9.87% | 104,997 |
| Aug 7, 2023 | $14.65 | $14.85 | $14.00 | $14.29 | -2.79% | 63,777 |
| Jul 31, 2023 | $14.37 | $14.85 | $14.27 | $14.70 | +2.15% | 82,358 |
| Jul 24, 2023 | $14.43 | $14.63 | $14.01 | $14.39 | -0.96% | 61,790 |
| Jul 17, 2023 | $14.41 | $14.93 | $14.16 | $14.53 | +0.90% | 65,496 |
| Jul 10, 2023 | $14.00 | $14.52 | $13.96 | $14.40 | +2.56% | 60,410 |
| Jul 3, 2023 | $14.30 | $14.90 | $13.95 | $14.04 | -1.89% | 66,712 |
| Jun 26, 2023 | $13.70 | $14.33 | $13.46 | $14.31 | +3.17% | 239,260 |
| Jun 20, 2023 | $13.67 | $13.91 | $13.47 | $13.87 | +1.24% | 128,965 |
| Jun 12, 2023 | $13.78 | $14.30 | $13.40 | $13.70 | -1.08% | 75,924 |
| Jun 5, 2023 | $13.96 | $14.28 | $13.48 | $13.85 | -1.14% | 122,632 |
| May 30, 2023 | $12.70 | $14.51 | $12.41 | $14.01 | +9.88% | 254,100 |
| May 22, 2023 | $12.90 | $13.16 | $12.50 | $12.75 | +0.31% | 91,671 |
| May 15, 2023 | $11.03 | $12.82 | $11.03 | $12.71 | +8.45% | 194,178 |
| May 8, 2023 | $11.56 | $12.09 | $11.30 | $11.72 | +0.95% | 154,638 |
| May 1, 2023 | $12.60 | $12.82 | $11.50 | $11.61 | -7.78% | 105,090 |
| Apr 24, 2023 | $11.73 | $12.69 | $11.33 | $12.59 | +6.16% | 84,379 |
| Apr 17, 2023 | $12.19 | $12.30 | $11.50 | $11.86 | -2.79% | 80,284 |
| Apr 10, 2023 | $12.48 | $14.00 | $11.87 | $12.20 | -2.40% | 253,932 |
| Apr 3, 2023 | $13.44 | $13.65 | $12.50 | $12.50 | -6.58% | 82,934 |
| Mar 27, 2023 | $13.17 | $13.42 | $12.15 | $13.38 | +2.51% | 126,591 |
| Mar 20, 2023 | $13.73 | $13.93 | $13.00 | $13.05 | -4.52% | 70,811 |
| Mar 13, 2023 | $13.76 | $14.75 | $13.10 | $13.67 | -1.23% | 98,662 |
| Mar 6, 2023 | $14.65 | $14.82 | $13.81 | $13.84 | -4.62% | 122,268 |
| Feb 27, 2023 | $13.47 | $15.55 | $13.19 | $14.51 | +8.69% | 1,008,695 |
| Feb 21, 2023 | $12.92 | $13.35 | $12.63 | $13.35 | +3.49% | 341,994 |
| Feb 13, 2023 | $13.10 | $13.11 | $12.27 | $12.90 | -0.23% | 203,442 |
| Feb 6, 2023 | $13.60 | $13.81 | $12.65 | $12.93 | -5.27% | 159,880 |
| Jan 30, 2023 | $14.27 | $14.43 | $13.30 | $13.65 | -3.33% | 180,337 |
| Jan 23, 2023 | $12.99 | $14.25 | $12.88 | $14.12 | +9.21% | 80,749 |
| Jan 17, 2023 | $12.99 | $13.50 | $12.50 | $12.93 | -0.46% | 107,003 |
| Jan 9, 2023 | $12.46 | $13.33 | $12.17 | $12.99 | +5.18% | 122,708 |
| Jan 3, 2023 | $11.54 | $12.47 | $11.54 | $12.35 | +7.11% | 99,605 |
| Dec 27, 2022 | $11.65 | $12.58 | $11.22 | $11.53 | -1.96% | 543,091 |
| Dec 19, 2022 | $11.85 | $12.49 | $11.43 | $11.76 | -2.33% | 305,740 |
| Dec 12, 2022 | $12.01 | $12.39 | $11.85 | $12.04 | +0.33% | 141,223 |
| Dec 5, 2022 | $13.25 | $13.25 | $12.00 | $12.00 | -9.47% | 223,285 |
| Nov 28, 2022 | $12.64 | $13.79 | $12.10 | $13.26 | +5.20% | 179,237 |
| Nov 21, 2022 | $12.20 | $12.98 | $12.20 | $12.60 | +2.94% | 70,976 |
| Nov 14, 2022 | $13.57 | $13.57 | $12.10 | $12.24 | -11.10% | 122,502 |
| Nov 7, 2022 | $13.03 | $14.12 | $12.71 | $13.77 | +6.24% | 102,145 |
| Oct 31, 2022 | $12.50 | $13.21 | $12.20 | $12.96 | +3.43% | 114,556 |
| Oct 24, 2022 | $12.51 | $13.10 | $12.42 | $12.53 | +0.16% | 61,905 |
| Oct 17, 2022 | $12.70 | $13.08 | $12.33 | $12.51 | -1.81% | 142,671 |
| Oct 10, 2022 | $12.09 | $13.05 | $11.91 | $12.74 | +4.43% | 230,959 |
| Oct 3, 2022 | $11.81 | $12.50 | $11.45 | $12.20 | +6.92% | 235,472 |
| Sep 26, 2022 | $11.14 | $12.50 | $10.19 | $11.41 | +1.51% | 670,138 |
| Sep 19, 2022 | $13.05 | $13.10 | $11.05 | $11.24 | -13.94% | 348,400 |
| Sep 12, 2022 | $13.75 | $14.00 | $12.85 | $13.06 | -4.67% | 269,263 |
| Sep 6, 2022 | $15.80 | $15.80 | $12.88 | $13.70 | -13.07% | 471,393 |
| Aug 29, 2022 | $16.69 | $17.23 | $15.66 | $15.76 | -6.52% | 104,366 |
| Aug 22, 2022 | $17.35 | $17.47 | $16.50 | $16.86 | -2.82% | 157,693 |
| Aug 15, 2022 | $17.99 | $18.40 | $17.10 | $17.35 | -3.93% | 104,285 |
| Aug 8, 2022 | $18.73 | $18.97 | $17.80 | $18.06 | -2.38% | 94,259 |
| Aug 1, 2022 | $17.93 | $19.27 | $17.93 | $18.50 | +2.15% | 155,605 |
| Jul 25, 2022 | $17.04 | $18.21 | $16.75 | $18.11 | +6.53% | 121,282 |
| Jul 18, 2022 | $17.00 | $17.42 | $16.96 | $17.00 | +0.25% | 72,300 |
| Jul 11, 2022 | $17.14 | $17.44 | $16.92 | $16.96 | -1.98% | 65,200 |
| Jul 5, 2022 | $17.21 | $17.45 | $16.95 | $17.30 | +0.46% | 38,148 |
| Jun 27, 2022 | $17.71 | $17.80 | $17.01 | $17.22 | -2.99% | 106,165 |
| Jun 21, 2022 | $18.40 | $18.70 | $17.47 | $17.75 | -1.21% | 64,193 |
| Jun 13, 2022 | $19.34 | $19.34 | $17.02 | $17.97 | -8.80% | 125,959 |
| Jun 6, 2022 | $20.27 | $20.30 | $19.59 | $19.70 | -2.76% | 68,050 |
| May 31, 2022 | $19.73 | $20.70 | $19.66 | $20.26 | +3.95% | 143,803 |
| May 23, 2022 | $18.35 | $19.84 | $18.08 | $19.49 | +6.33% | 62,286 |
| May 16, 2022 | $18.36 | $18.70 | $17.88 | $18.33 | -0.05% | 81,578 |
| May 9, 2022 | $19.31 | $19.37 | $17.77 | $18.34 | -4.43% | 97,519 |
| May 2, 2022 | $17.99 | $19.37 | $17.80 | $19.19 | +4.58% | 92,351 |
| Apr 25, 2022 | $17.76 | $18.40 | $17.50 | $18.35 | +3.32% | 105,757 |
| Apr 18, 2022 | $17.40 | $18.07 | $17.17 | $17.76 | +2.07% | 115,492 |
| Apr 11, 2022 | $18.01 | $18.19 | $17.22 | $17.40 | -5.28% | 132,670 |
| Apr 4, 2022 | $19.48 | $19.48 | $18.34 | $18.37 | -6.04% | 113,357 |
| Mar 28, 2022 | $19.38 | $19.92 | $19.38 | $19.55 | +0.72% | 159,780 |
| Mar 21, 2022 | $19.82 | $20.18 | $19.31 | $19.41 | -2.22% | 63,147 |
| Mar 14, 2022 | $20.00 | $20.08 | $19.30 | $19.85 | -0.80% | 77,663 |
| Mar 7, 2022 | $19.95 | $20.23 | $19.64 | $20.01 | +0.40% | 85,365 |
| Feb 28, 2022 | $19.90 | $20.34 | $19.47 | $19.93 | +0.25% | 82,896 |
| Feb 22, 2022 | $20.55 | $20.71 | $19.24 | $19.88 | -3.07% | 110,244 |
| Feb 14, 2022 | $20.95 | $21.44 | $20.10 | $20.51 | -2.08% | 170,880 |
| Feb 7, 2022 | $21.25 | $21.58 | $20.90 | $20.95 | -1.06% | 94,287 |
| Jan 31, 2022 | $21.75 | $22.50 | $21.16 | $21.17 | -3.11% | 125,162 |
| Jan 24, 2022 | $22.65 | $22.65 | $21.63 | $21.85 | -3.66% | 141,980 |
| Jan 18, 2022 | $23.00 | $23.13 | $22.60 | $22.68 | -1.69% | 48,153 |
| Jan 10, 2022 | $22.76 | $23.13 | $22.60 | $23.07 | +1.09% | 68,524 |
| Jan 3, 2022 | $22.65 | $23.15 | $22.30 | $22.82 | +0.75% | 73,143 |
| Dec 27, 2021 | $22.60 | $23.00 | $22.34 | $22.65 | +0.22% | 176,497 |
| Dec 20, 2021 | $22.38 | $22.72 | $21.76 | $22.60 | +0.67% | 118,812 |
| Dec 13, 2021 | $23.71 | $23.71 | $22.40 | $22.45 | -5.47% | 105,390 |
| Dec 6, 2021 | $23.35 | $23.92 | $23.13 | $23.75 | +2.90% | 70,500 |
| Nov 29, 2021 | $24.05 | $24.35 | $22.30 | $23.08 | -3.23% | 121,274 |
| Nov 22, 2021 | $24.87 | $24.87 | $23.55 | $23.85 | -3.66% | 61,664 |
| Nov 15, 2021 | $24.83 | $24.97 | $24.66 | $24.76 | -0.30% | 60,119 |
| Nov 8, 2021 | $25.08 | $25.30 | $24.80 | $24.83 | -1.27% | 51,261 |
| Nov 1, 2021 | $25.09 | $25.20 | $24.95 | $25.15 | -0.12% | 75,579 |
| Oct 25, 2021 | $25.17 | $25.38 | $24.80 | $25.18 | +0.02% | 110,838 |
| Oct 18, 2021 | $25.37 | $25.43 | $24.80 | $25.17 | -1.01% | 56,024 |
| Oct 11, 2021 | $25.40 | $25.67 | $25.28 | $25.43 | +0.16% | 54,597 |
| Oct 4, 2021 | $25.08 | $25.39 | $24.93 | $25.39 | +1.25% | 78,742 |
| Sep 27, 2021 | $24.95 | $25.12 | $24.76 | $25.08 | +0.45% | 99,878 |
| Sep 20, 2021 | $24.93 | $25.05 | $24.82 | $24.96 | -0.19% | 48,512 |
| Sep 13, 2021 | $25.01 | $25.05 | $24.76 | $25.01 | +0.01% | 57,594 |
| Sep 7, 2021 | $25.00 | $25.05 | $24.88 | $25.01 | +0.04% | 38,953 |
| Aug 30, 2021 | $25.05 | $25.06 | $24.72 | $25.00 | 0.00% | 103,881 |
| Aug 23, 2021 | $24.80 | $25.00 | $24.70 | $25.00 | +0.77% | 69,860 |
| Aug 16, 2021 | $25.10 | $25.12 | $24.65 | $24.81 | -1.35% | 76,992 |
| Aug 9, 2021 | $25.25 | $25.26 | $24.83 | $25.15 | -0.44% | 76,653 |
| Aug 2, 2021 | $25.15 | $25.39 | $25.01 | $25.26 | -0.28% | 70,383 |
| Jul 26, 2021 | $25.15 | $25.39 | $25.04 | $25.33 | +0.44% | 63,636 |
| Jul 19, 2021 | $25.09 | $25.30 | $24.81 | $25.22 | +0.52% | 69,232 |
| Jul 12, 2021 | $25.16 | $25.29 | $25.01 | $25.09 | -0.75% | 56,597 |
| Jul 6, 2021 | $24.98 | $25.35 | $24.90 | $25.28 | +1.32% | 41,443 |
| Jun 28, 2021 | $25.01 | $25.01 | $24.80 | $24.95 | -0.40% | 86,397 |
| Jun 21, 2021 | $25.00 | $25.09 | $24.95 | $25.05 | 0.00% | 56,046 |
| Jun 14, 2021 | $24.98 | $25.15 | $24.90 | $25.05 | +0.24% | 74,937 |
| Jun 7, 2021 | $24.89 | $25.00 | $24.82 | $24.99 | 0.00% | 66,825 |
| Jun 1, 2021 | $24.80 | $25.00 | $24.80 | $24.99 | -0.04% | 58,933 |
| May 24, 2021 | $24.69 | $25.00 | $24.60 | $25.00 | +1.58% | 103,317 |
| May 17, 2021 | $24.40 | $24.70 | $24.40 | $24.61 | +0.86% | 59,060 |
| May 10, 2021 | $24.80 | $24.86 | $24.18 | $24.40 | -1.85% | 89,128 |
| May 3, 2021 | $24.58 | $24.86 | $24.37 | $24.86 | +1.84% | 99,066 |
| Apr 26, 2021 | $24.52 | $24.75 | $24.35 | $24.41 | -0.45% | 123,761 |
| Apr 19, 2021 | $24.45 | $24.56 | $24.40 | $24.52 | +0.29% | 49,234 |
| Apr 12, 2021 | $24.55 | $24.60 | $24.35 | $24.45 | -0.41% | 66,877 |
| Apr 5, 2021 | $24.45 | $24.71 | $24.35 | $24.55 | +0.61% | 120,521 |
| Mar 29, 2021 | $24.16 | $24.40 | $24.00 | $24.40 | +0.83% | 91,061 |
| Mar 22, 2021 | $23.37 | $24.20 | $23.32 | $24.20 | +2.98% | 94,486 |
| Mar 15, 2021 | $23.80 | $24.02 | $23.01 | $23.50 | -1.59% | 94,922 |
| Mar 8, 2021 | $23.05 | $24.00 | $23.05 | $23.88 | +3.74% | 119,496 |
| Mar 1, 2021 | $24.29 | $24.29 | $22.11 | $23.02 | +3.83% | 106,196 |
| Feb 22, 2021 | $23.88 | $23.91 | $22.10 | $22.17 | -7.62% | 151,959 |
| Feb 16, 2021 | $23.90 | $24.00 | $23.37 | $24.00 | +0.50% | 67,281 |
| Feb 8, 2021 | $24.30 | $24.46 | $23.52 | $23.88 | -1.65% | 98,718 |
| Feb 1, 2021 | $24.20 | $24.65 | $23.75 | $24.28 | +0.41% | 207,248 |
| Jan 25, 2021 | $24.45 | $24.60 | $24.04 | $24.18 | -1.10% | 149,521 |
| Jan 19, 2021 | $24.46 | $24.60 | $24.19 | $24.45 | +0.29% | 94,816 |
| Jan 11, 2021 | $24.15 | $24.50 | $24.00 | $24.38 | +0.74% | 146,120 |
| Jan 4, 2021 | $24.40 | $24.70 | $24.00 | $24.20 | -1.22% | 101,890 |
| Dec 28, 2020 | $23.85 | $24.50 | $23.75 | $24.50 | +2.98% | 159,878 |
| Dec 21, 2020 | $24.30 | $24.35 | $23.74 | $23.79 | -2.22% | 170,143 |
| Dec 14, 2020 | $24.15 | $24.40 | $23.93 | $24.33 | +0.95% | 186,184 |
| Dec 7, 2020 | $23.80 | $24.49 | $23.80 | $24.10 | +1.86% | 163,544 |
| Nov 30, 2020 | $23.09 | $23.85 | $22.55 | $23.66 | +3.05% | 200,556 |
| Nov 23, 2020 | $22.40 | $23.00 | $22.20 | $22.96 | +2.91% | 144,026 |
| Nov 16, 2020 | $20.50 | $22.52 | $20.50 | $22.31 | +9.36% | 249,248 |
| Nov 9, 2020 | $20.10 | $20.90 | $20.10 | $20.40 | +2.31% | 162,086 |
| Nov 2, 2020 | $20.24 | $20.62 | $19.90 | $19.94 | -1.19% | 108,348 |
| Oct 26, 2020 | $20.00 | $20.18 | $19.70 | $20.18 | +0.45% | 147,150 |
| Oct 19, 2020 | $19.88 | $20.09 | $19.50 | $20.09 | +1.52% | 106,098 |
| Oct 12, 2020 | $20.20 | $20.45 | $19.61 | $19.79 | -1.74% | 80,133 |
| Oct 5, 2020 | $19.85 | $20.37 | $19.71 | $20.14 | +1.46% | 109,983 |
| Sep 28, 2020 | $19.60 | $19.95 | $19.01 | $19.85 | +2.16% | 172,903 |
| Sep 21, 2020 | $19.50 | $19.98 | $18.81 | $19.43 | -0.85% | 158,974 |
| Sep 14, 2020 | $19.50 | $19.92 | $19.38 | $19.60 | +1.06% | 178,282 |
| Sep 8, 2020 | $19.60 | $19.65 | $19.35 | $19.39 | -0.55% | 92,040 |
| Aug 31, 2020 | $19.62 | $19.95 | $19.36 | $19.50 | +0.46% | 128,836 |
| Aug 24, 2020 | $19.48 | $19.75 | $19.30 | $19.41 | +0.63% | 151,974 |
| Aug 17, 2020 | $19.42 | $20.14 | $19.20 | $19.29 | -0.15% | 216,071 |
| Aug 10, 2020 | $19.40 | $19.80 | $19.22 | $19.32 | +0.20% | 209,906 |
| Aug 3, 2020 | $18.90 | $19.50 | $18.90 | $19.28 | +3.10% | 146,567 |
| Jul 27, 2020 | $19.01 | $19.19 | $18.61 | $18.70 | -1.63% | 321,012 |
| Jul 20, 2020 | $19.26 | $19.55 | $19.00 | $19.01 | -0.94% | 85,450 |
| Jul 13, 2020 | $19.10 | $19.42 | $18.95 | $19.19 | +1.27% | 83,567 |
| Jul 6, 2020 | $19.41 | $19.50 | $18.89 | $18.95 | -1.15% | 91,595 |
| Jun 29, 2020 | $19.20 | $19.68 | $18.61 | $19.17 | +0.84% | 149,763 |
| Jun 22, 2020 | $19.49 | $19.60 | $18.80 | $19.01 | -2.46% | 108,536 |
| Jun 15, 2020 | $19.55 | $20.27 | $19.27 | $19.49 | -0.89% | 99,283 |
| Jun 8, 2020 | $19.40 | $20.97 | $19.20 | $19.67 | +1.68% | 160,250 |
| Jun 1, 2020 | $19.20 | $19.79 | $18.50 | $19.34 | +2.93% | 313,282 |
| May 26, 2020 | $17.78 | $19.05 | $17.78 | $18.79 | +6.52% | 118,047 |
| May 18, 2020 | $18.49 | $18.68 | $17.33 | $17.64 | -0.90% | 73,351 |
| May 11, 2020 | $19.50 | $20.23 | $17.60 | $17.80 | -7.24% | 90,957 |
| May 4, 2020 | $18.33 | $19.39 | $18.04 | $19.19 | +4.69% | 91,611 |
| Apr 27, 2020 | $18.32 | $18.92 | $17.86 | $18.33 | +0.05% | 151,757 |
| Apr 20, 2020 | $18.00 | $18.73 | $17.22 | $18.32 | +0.77% | 313,832 |
| Apr 13, 2020 | $18.30 | $18.50 | $16.94 | $18.18 | -0.38% | 203,019 |
| Apr 6, 2020 | $12.29 | $18.75 | $12.29 | $18.25 | +42.58% | 276,291 |
| Mar 30, 2020 | $17.98 | $17.98 | $11.76 | $12.80 | -26.52% | 174,041 |
| Mar 23, 2020 | $15.00 | $19.12 | $12.44 | $17.42 | +14.45% | 205,237 |
| Mar 16, 2020 | $16.98 | $17.82 | $5.07 | $15.22 | -15.91% | 342,603 |
| Mar 9, 2020 | $24.62 | $24.98 | $15.63 | $18.10 | -27.60% | 238,472 |
| Mar 2, 2020 | $25.70 | $25.70 | $24.20 | $25.00 | +5.93% | 108,194 |
| Feb 24, 2020 | $25.45 | $25.60 | $23.60 | $23.60 | -8.31% | 197,386 |
| Feb 18, 2020 | $26.25 | $26.56 | $25.55 | $25.74 | -2.31% | 84,462 |
| Feb 10, 2020 | $26.92 | $26.92 | $25.90 | $26.35 | -2.34% | 56,398 |
| Feb 3, 2020 | $27.01 | $27.32 | $26.80 | $26.98 | -0.88% | 44,532 |
| Jan 27, 2020 | $27.44 | $27.94 | $27.02 | $27.22 | -2.37% | 127,159 |
| Jan 21, 2020 | $26.84 | $27.94 | $26.44 | $27.88 | +3.84% | 111,476 |
| Jan 13, 2020 | $26.09 | $26.89 | $26.09 | $26.85 | +2.56% | 107,405 |
| Jan 6, 2020 | $26.20 | $26.37 | $25.92 | $26.18 | -0.80% | 109,720 |
| Dec 30, 2019 | $25.90 | $28.08 | $25.82 | $26.39 | +1.58% | 73,073 |
| Dec 23, 2019 | $25.84 | $25.98 | $25.83 | $25.98 | 0.00% | 23,971 |
| Dec 16, 2019 | $25.90 | $26.15 | $25.71 | $25.98 | -0.08% | 61,783 |
| Dec 9, 2019 | $25.63 | $26.00 | $25.33 | $26.00 | +1.82% | 60,013 |
| Dec 2, 2019 | $25.64 | $25.67 | $25.00 | $25.54 | +0.22% | 94,207 |
| Nov 25, 2019 | $25.58 | $25.73 | $25.31 | $25.48 | -0.47% | 80,275 |
| Nov 18, 2019 | $25.52 | $25.68 | $25.41 | $25.60 | +0.20% | 117,837 |
| Nov 11, 2019 | $25.51 | $26.06 | $25.35 | $25.55 | +0.16% | 120,582 |
| Nov 4, 2019 | $25.60 | $25.82 | $25.21 | $25.51 | +0.12% | 126,495 |
| Oct 28, 2019 | $25.96 | $26.17 | $25.40 | $25.48 | -1.81% | 201,642 |
| Oct 21, 2019 | $26.15 | $26.50 | $25.79 | $25.95 | -0.65% | 92,437 |
| Oct 14, 2019 | $25.66 | $26.20 | $25.66 | $26.12 | +1.79% | 81,526 |
| Oct 7, 2019 | $25.33 | $25.77 | $25.31 | $25.66 | +1.58% | 97,579 |
| Sep 30, 2019 | $25.85 | $25.95 | $25.20 | $25.26 | -2.77% | 303,094 |
| Sep 23, 2019 | $26.05 | $26.10 | $25.77 | $25.98 | -0.38% | 102,914 |
| Sep 16, 2019 | $25.39 | $26.08 | $25.33 | $26.08 | +2.98% | 60,752 |
| Sep 9, 2019 | $25.90 | $26.09 | $25.20 | $25.33 | -2.60% | 98,950 |
| Sep 3, 2019 | $26.23 | $26.35 | $25.92 | $26.00 | -0.88% | 58,083 |
| Aug 26, 2019 | $25.88 | $26.34 | $25.78 | $26.23 | +1.16% | 150,472 |
| Aug 19, 2019 | $25.44 | $25.93 | $25.44 | $25.93 | +1.57% | 109,758 |
| Aug 12, 2019 | $25.55 | $25.72 | $25.19 | $25.53 | -0.08% | 121,753 |
| Aug 5, 2019 | $25.52 | $25.55 | $25.27 | $25.55 | -0.23% | 84,262 |
| Jul 29, 2019 | $24.96 | $25.64 | $24.91 | $25.61 | +2.52% | 398,750 |
| Jul 22, 2019 | $25.09 | $25.20 | $24.98 | $24.98 | +0.04% | 166,759 |
| Jul 15, 2019 | $24.75 | $25.18 | $24.65 | $24.97 | +1.18% | 120,616 |
| Jul 8, 2019 | $24.45 | $24.81 | $24.30 | $24.68 | +0.94% | 142,216 |
| Jul 1, 2019 | $24.46 | $24.67 | $24.41 | $24.45 | +0.29% | 79,921 |
| Jun 24, 2019 | $24.45 | $24.69 | $24.31 | $24.38 | -0.04% | 182,318 |
| Jun 17, 2019 | $23.60 | $24.65 | $23.57 | $24.39 | +4.01% | 158,839 |
| Jun 10, 2019 | $24.40 | $24.41 | $23.45 | $23.45 | -3.40% | 125,833 |
| Jun 3, 2019 | $24.02 | $24.50 | $24.02 | $24.28 | +0.60% | 108,236 |
| May 28, 2019 | $24.10 | $24.31 | $23.52 | $24.13 | -0.45% | 240,958 |
| May 20, 2019 | $24.40 | $24.63 | $23.30 | $24.24 | -0.98% | 276,505 |
| May 13, 2019 | $25.00 | $25.00 | $24.31 | $24.48 | -1.96% | 226,781 |
| May 6, 2019 | $24.70 | $25.00 | $24.60 | $24.97 | +1.18% | 138,708 |
| Apr 29, 2019 | $24.33 | $24.84 | $24.33 | $24.68 | +1.44% | 274,301 |
| Apr 22, 2019 | $24.15 | $24.63 | $23.93 | $24.33 | +1.37% | 247,764 |
| Apr 15, 2019 | $23.90 | $24.24 | $23.41 | $24.00 | +0.84% | 203,462 |
| Apr 8, 2019 | $23.35 | $23.90 | $22.71 | $23.80 | +1.93% | 247,655 |
| Apr 1, 2019 | $26.49 | $26.51 | $22.26 | $23.35 | -12.09% | 482,512 |
| Mar 25, 2019 | $25.71 | $26.57 | $25.32 | $26.56 | +4.20% | 201,751 |
| Mar 18, 2019 | $25.41 | $25.74 | $25.22 | $25.49 | -0.51% | 61,748 |
| Mar 11, 2019 | $25.00 | $25.73 | $24.95 | $25.62 | +1.91% | 69,925 |
| Mar 4, 2019 | $25.82 | $26.36 | $24.83 | $25.14 | -3.12% | 184,557 |
| Feb 25, 2019 | $25.75 | $26.44 | $25.45 | $25.95 | +0.74% | 233,050 |
| Feb 19, 2019 | $25.52 | $25.92 | $25.17 | $25.76 | +1.70% | 55,826 |
| Feb 11, 2019 | $25.75 | $25.78 | $25.05 | $25.33 | -1.52% | 102,821 |
| Feb 4, 2019 | $24.83 | $25.75 | $24.71 | $25.72 | +3.58% | 118,815 |
| Jan 28, 2019 | $24.73 | $25.34 | $24.55 | $24.83 | +0.85% | 318,767 |
| Jan 22, 2019 | $24.48 | $24.84 | $24.00 | $24.62 | +0.86% | 84,320 |
| Jan 14, 2019 | $24.40 | $24.67 | $24.03 | $24.41 | -0.97% | 133,680 |
| Jan 7, 2019 | $24.51 | $24.70 | $23.60 | $24.65 | +0.98% | 170,421 |
| Dec 31, 2018 | $22.00 | $24.69 | $21.86 | $24.41 | +11.97% | 134,307 |
| Dec 24, 2018 | $20.87 | $22.79 | $20.10 | $21.80 | +4.46% | 277,409 |
| Dec 17, 2018 | $23.17 | $23.20 | $20.05 | $20.87 | -9.56% | 230,883 |
| Dec 10, 2018 | $21.94 | $23.13 | $21.94 | $23.08 | +4.42% | 231,061 |
| Dec 3, 2018 | $24.19 | $24.19 | $22.05 | $22.10 | -7.14% | 131,651 |
| Nov 26, 2018 | $24.84 | $24.96 | $23.56 | $23.80 | -3.84% | 137,174 |
| Nov 19, 2018 | $24.64 | $24.90 | $24.30 | $24.75 | +0.86% | 78,217 |
| Nov 12, 2018 | $25.25 | $25.34 | $24.44 | $24.54 | -2.97% | 87,675 |
| Nov 5, 2018 | $25.18 | $25.47 | $24.99 | $25.29 | +0.52% | 65,887 |
| Oct 29, 2018 | $25.00 | $25.37 | $24.84 | $25.16 | +0.74% | 83,784 |
| Oct 22, 2018 | $25.14 | $25.40 | $24.85 | $24.97 | -0.18% | 59,535 |
| Oct 15, 2018 | $25.02 | $25.28 | $24.82 | $25.02 | -0.01% | 38,906 |
| Oct 8, 2018 | $25.06 | $25.35 | $24.85 | $25.02 | -0.67% | 86,478 |
| Oct 1, 2018 | $26.00 | $26.04 | $24.88 | $25.19 | -2.89% | 71,545 |
| Sep 24, 2018 | $26.25 | $26.36 | $25.94 | $25.94 | -1.48% | 80,418 |
| Sep 17, 2018 | $25.98 | $26.62 | $25.94 | $26.33 | +1.68% | 136,035 |
| Sep 10, 2018 | $26.04 | $26.04 | $25.81 | $25.90 | -0.06% | 30,710 |
| Sep 4, 2018 | $26.17 | $26.24 | $25.79 | $25.91 | +0.15% | 44,368 |
| Aug 27, 2018 | $25.97 | $26.03 | $25.81 | $25.87 | -0.39% | 48,256 |
| Aug 20, 2018 | $25.98 | $26.19 | $25.76 | $25.97 | +0.31% | 26,863 |
| Aug 13, 2018 | $26.17 | $26.17 | $25.81 | $25.89 | -1.18% | 31,561 |
| Aug 6, 2018 | $26.03 | $26.21 | $26.03 | $26.20 | +0.50% | 39,681 |
| Jul 30, 2018 | $25.98 | $26.30 | $25.85 | $26.07 | +0.58% | 70,210 |
| Jul 23, 2018 | $26.00 | $26.05 | $25.80 | $25.92 | -0.31% | 29,736 |
| Jul 16, 2018 | $26.32 | $26.32 | $25.82 | $26.00 | -1.03% | 61,521 |
| Jul 9, 2018 | $26.48 | $26.54 | $26.01 | $26.27 | -1.09% | 26,496 |
| Jul 2, 2018 | $25.75 | $26.59 | $25.71 | $26.56 | +3.27% | 32,241 |
| Jun 25, 2018 | $25.89 | $25.89 | $25.68 | $25.72 | -0.58% | 66,698 |
| Jun 18, 2018 | $25.65 | $25.96 | $25.65 | $25.87 | -0.14% | 38,833 |
| Jun 11, 2018 | $25.90 | $25.98 | $25.66 | $25.91 | +0.14% | 71,264 |
| Jun 4, 2018 | $25.80 | $26.10 | $25.49 | $25.87 | +0.08% | 121,470 |
| May 29, 2018 | $25.43 | $26.07 | $25.43 | $25.85 | +0.97% | 52,392 |
| May 21, 2018 | $25.23 | $25.78 | $25.21 | $25.60 | +1.01% | 48,217 |
| May 14, 2018 | $25.30 | $25.53 | $25.18 | $25.34 | -1.07% | 50,245 |
| May 7, 2018 | $25.34 | $25.79 | $25.34 | $25.62 | +1.22% | 77,146 |
| Apr 30, 2018 | $25.09 | $25.46 | $24.97 | $25.31 | +0.68% | 89,656 |
| Apr 23, 2018 | $25.20 | $25.63 | $25.07 | $25.14 | -0.24% | 90,195 |
| Apr 16, 2018 | $25.41 | $25.58 | $25.16 | $25.20 | -0.71% | 45,160 |
| Apr 9, 2018 | $25.51 | $26.04 | $25.32 | $25.38 | 0.00% | 128,181 |
| Apr 2, 2018 | $25.90 | $25.90 | $25.32 | $25.38 | -1.59% | 72,480 |
| Mar 26, 2018 | $25.80 | $26.15 | $25.77 | $25.79 | -0.65% | 39,532 |
| Mar 19, 2018 | $25.87 | $26.11 | $25.30 | $25.96 | -0.23% | 82,755 |
| Mar 12, 2018 | $25.84 | $26.19 | $25.80 | $26.02 | +0.39% | 48,758 |
| Mar 5, 2018 | $25.28 | $26.03 | $25.22 | $25.92 | +2.45% | 102,300 |
| Feb 26, 2018 | $25.85 | $25.91 | $25.21 | $25.30 | -2.69% | 99,091 |
| Feb 20, 2018 | $25.23 | $26.00 | $25.23 | $26.00 | +2.81% | 79,015 |
| Feb 12, 2018 | $26.02 | $26.21 | $25.29 | $25.29 | -3.44% | 164,768 |
| Feb 5, 2018 | $25.48 | $26.50 | $25.00 | $26.19 | +2.87% | 156,715 |
| Jan 29, 2018 | $26.01 | $26.01 | $25.41 | $25.46 | -2.30% | 79,563 |
| Jan 22, 2018 | $26.01 | $26.25 | $25.63 | $26.06 | -0.46% | 106,356 |
| Jan 16, 2018 | $26.27 | $26.37 | $25.77 | $26.18 | -0.72% | 78,181 |
| Jan 8, 2018 | $26.59 | $26.59 | $26.30 | $26.37 | -0.30% | 56,754 |
| Jan 2, 2018 | $26.86 | $26.88 | $26.14 | $26.45 | -1.53% | 48,116 |
| Dec 26, 2017 | $26.71 | $26.89 | $26.56 | $26.86 | +0.17% | 57,320 |
| Dec 18, 2017 | $26.78 | $26.92 | $26.70 | $26.82 | +0.09% | 41,522 |
| Dec 11, 2017 | $26.80 | $26.95 | $26.67 | $26.79 | -0.04% | 73,689 |
| Dec 4, 2017 | $26.68 | $26.88 | $26.61 | $26.80 | -0.16% | 79,401 |
| Nov 27, 2017 | $26.75 | $27.02 | $26.58 | $26.84 | +0.35% | 92,081 |
| Nov 20, 2017 | $26.78 | $26.96 | $26.62 | $26.75 | -0.71% | 42,084 |
| Nov 13, 2017 | $26.88 | $27.11 | $26.52 | $26.94 | -0.22% | 47,503 |
| Nov 6, 2017 | $27.04 | $27.22 | $26.84 | $27.00 | -0.15% | 33,142 |
| Oct 30, 2017 | $26.75 | $27.10 | $26.62 | $27.04 | +1.20% | 44,993 |
| Oct 23, 2017 | $27.10 | $27.15 | $26.62 | $26.72 | -1.84% | 70,148 |
| Oct 16, 2017 | $27.03 | $27.25 | $26.86 | $27.22 | +0.26% | 68,543 |
| Oct 9, 2017 | $26.94 | $27.29 | $26.79 | $27.15 | +1.12% | 60,245 |
| Oct 2, 2017 | $26.82 | $27.06 | $26.67 | $26.85 | -1.00% | 101,260 |
| Sep 25, 2017 | $26.80 | $27.15 | $26.48 | $27.12 | +0.74% | 103,975 |
| Sep 18, 2017 | $26.90 | $27.20 | $26.80 | $26.92 | -0.04% | 73,982 |
| Sep 11, 2017 | $26.67 | $27.03 | $26.67 | $26.93 | +1.05% | 57,122 |
| Sep 5, 2017 | $26.85 | $27.02 | $26.65 | $26.65 | -0.60% | 39,607 |
| Aug 28, 2017 | $26.85 | $27.26 | $26.65 | $26.81 | -0.59% | 85,535 |
| Aug 21, 2017 | $26.64 | $26.98 | $26.58 | $26.97 | +1.28% | 48,006 |
| Aug 14, 2017 | $26.63 | $26.95 | $26.49 | $26.63 | -0.26% | 61,893 |
| Aug 7, 2017 | $27.13 | $27.30 | $26.42 | $26.70 | -1.97% | 76,834 |
| Jul 31, 2017 | $27.16 | $27.30 | $26.79 | $27.24 | +0.69% | 88,347 |
| Jul 24, 2017 | $26.92 | $27.30 | $26.89 | $27.05 | +0.40% | 98,842 |
| Jul 17, 2017 | $27.27 | $27.30 | $26.73 | $26.94 | -1.14% | 89,448 |
| Jul 10, 2017 | $26.80 | $27.31 | $26.58 | $27.25 | +1.24% | 114,654 |
| Jul 3, 2017 | $26.90 | $27.10 | $26.76 | $26.92 | -0.22% | 54,130 |
| Jun 26, 2017 | $26.92 | $27.38 | $26.68 | $26.98 | -0.59% | 145,969 |
| Jun 19, 2017 | $27.05 | $27.37 | $26.84 | $27.14 | +0.30% | 72,478 |
| Jun 12, 2017 | $26.42 | $27.42 | $26.42 | $27.06 | +1.92% | 86,987 |
| Jun 5, 2017 | $26.41 | $26.60 | $26.30 | $26.55 | +0.45% | 138,600 |
| May 30, 2017 | $26.42 | $26.56 | $26.25 | $26.43 | -0.64% | 90,639 |
| May 22, 2017 | $26.29 | $26.60 | $26.25 | $26.60 | +0.76% | 80,393 |
| May 15, 2017 | $26.40 | $26.60 | $26.24 | $26.40 | -0.34% | 120,561 |
| May 8, 2017 | $26.74 | $26.74 | $25.91 | $26.49 | +0.88% | 69,304 |
| May 1, 2017 | $26.35 | $26.55 | $26.20 | $26.26 | -1.09% | 77,122 |
| Apr 24, 2017 | $25.99 | $26.69 | $25.99 | $26.55 | +2.15% | 65,412 |
| Apr 17, 2017 | $25.80 | $26.43 | $25.78 | $25.99 | +0.74% | 105,400 |
| Apr 10, 2017 | $26.51 | $26.55 | $25.69 | $25.80 | -2.82% | 108,982 |
| Apr 3, 2017 | $25.77 | $26.60 | $25.67 | $26.55 | +2.91% | 119,019 |
| Mar 27, 2017 | $25.53 | $25.98 | $25.48 | $25.80 | +0.62% | 141,713 |
| Mar 20, 2017 | $25.83 | $25.98 | $25.64 | $25.64 | +0.12% | 117,319 |
| Mar 13, 2017 | $25.80 | $26.00 | $25.43 | $25.61 | -0.76% | 141,874 |
| Mar 6, 2017 | $25.28 | $25.94 | $25.28 | $25.81 | +2.36% | 256,374 |
| Feb 27, 2017 | $25.69 | $25.92 | $25.11 | $25.21 | -1.95% | 149,605 |
| Feb 21, 2017 | $25.83 | $25.86 | $25.50 | $25.71 | -0.31% | 89,899 |
| Feb 13, 2017 | $25.28 | $25.85 | $25.14 | $25.79 | +0.66% | 158,237 |
| Feb 6, 2017 | $25.80 | $25.94 | $25.40 | $25.62 | -0.16% | 173,294 |
| Jan 30, 2017 | $25.31 | $26.50 | $25.31 | $25.66 | +0.94% | 168,603 |
| Jan 23, 2017 | $24.96 | $25.71 | $24.96 | $25.42 | +1.04% | 205,097 |
| Jan 17, 2017 | $25.16 | $25.47 | $24.83 | $25.16 | 0.00% | 149,244 |
| Jan 9, 2017 | $24.98 | $25.50 | $24.81 | $25.16 | +0.64% | 174,893 |
| Jan 3, 2017 | $24.50 | $25.22 | $24.45 | $25.00 | +2.17% | 128,250 |
| Dec 27, 2016 | $24.27 | $24.80 | $24.25 | $24.47 | +0.82% | 166,607 |
| Dec 19, 2016 | $23.38 | $24.35 | $23.38 | $24.27 | +3.20% | 235,894 |
| Dec 12, 2016 | $24.41 | $24.45 | $23.35 | $23.52 | -3.89% | 249,542 |
| Dec 5, 2016 | $23.55 | $24.52 | $23.38 | $24.47 | +3.21% | 196,569 |
| Nov 28, 2016 | $24.70 | $24.94 | $23.65 | $23.71 | -3.18% | 215,450 |
| Nov 21, 2016 | $24.74 | $24.89 | $24.22 | $24.49 | -1.25% | 97,869 |
| Nov 14, 2016 | $24.40 | $24.91 | $23.99 | $24.80 | – | 319,348 |
Seasonality
DHCNL 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 | 5.3% | -2.1% | -3.8% | -0.1% | 5.4% | -1.2% | 2.2% | 3.7% | -3.3% | 1.7% | 0.9% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 8.6% | -4.6% | -5.5% | 10.2% | 0.4% | -3.0% | -1.7% | 8.0% | -7.0% | 11.1% | ||
| 2025 | 3.4% | 4.4% | -12.6% | 0.6% | 15.4% | -1.8% | 6.3% | 0.6% | -0.5% | 0.7% | 1.1% | -0.3% |
| 2024 | 0.9% | 7.3% | -5.5% | -7.5% | 5.7% | -2.3% | 2.2% | 7.6% | 12.0% | -2.8% | -7.7% | 2.3% |
| 2023 | 23.9% | -3.3% | -0.1% | -5.9% | 7.2% | 9.7% | 1.5% | 18.1% | -7.3% | -4.2% | 6.2% | 0.6% |
| 2022 | -1.4% | -11.2% | 1.9% | -7.5% | 14.5% | -17.1% | 6.1% | -9.8% | -28.6% | 11.8% | 1.5% | -8.3% |
| 2021 | -1.3% | -6.8% | 9.9% | 0.2% | 4.1% | -0.8% | 2.1% | -0.8% | 1.2% | 0.6% | -5.8% | -3.0% |
| 2020 | 5.2% | -12.0% | -31.0% | 15.8% | 1.7% | -0.3% | -0.2% | 5.9% | -1.8% | 5.9% | 14.4% | 8.2% |
| 2019 | 11.5% | 4.6% | 1.8% | -6.9% | -0.9% | 1.0% | 4.6% | 4.4% | -1.4% | -1.7% | 1.7% | 1.5% |
| 2018 | -3.8% | -0.8% | 2.1% | -3.2% | 5.1% | -0.5% | 1.0% | 1.1% | 0.3% | -3.4% | -3.5% | -4.6% |
| 2017 | 5.5% | 0.9% | 0.5% | 2.9% | 0.4% | 2.8% | -0.3% | 1.8% | 0.5% | -0.8% | 0.4% | 0.9% |