Healthcare Realty Trust Inc (HR) stock
HRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 5/3011% above fair value
$18.13+0.60 (+3.42%)
Close on Oct 29, 2026Market cap $6.21BP/E –Yield 6.07%
Price history
Healthcare Realty Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$18.13
+3.42% on the day
52-week range
$16.31 – $22.04
-17.7% from the high
Change over 52 weeks
+2.1%
From $17.75 on Oct 29, 2025
Average volume
4.16M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.94 | $18.17 | $17.33 | $18.13 | +1.00% | 27,048,262 |
| Oct 19, 2026 | $17.45 | $18.07 | $17.19 | $17.95 | +2.69% | 27,620,556 |
| Oct 12, 2026 | $17.12 | $17.52 | $16.93 | $17.48 | +1.92% | 24,739,321 |
| Oct 5, 2026 | $17.47 | $17.62 | $16.83 | $17.15 | -1.83% | 29,636,671 |
| Sep 28, 2026 | $18.12 | $18.20 | $17.25 | $17.47 | -3.21% | 19,761,538 |
| Sep 21, 2026 | $18.29 | $18.46 | $17.67 | $18.05 | -1.15% | 24,178,247 |
| Sep 14, 2026 | $19.05 | $19.22 | $18.13 | $18.26 | -3.39% | 23,618,593 |
| Sep 8, 2026 | $19.10 | $19.25 | $18.73 | $18.90 | -1.15% | 12,450,321 |
| Aug 31, 2026 | $18.95 | $19.63 | $18.73 | $19.12 | +0.68% | 19,068,876 |
| Aug 24, 2026 | $19.43 | $19.62 | $18.98 | $18.99 | -2.06% | 12,075,709 |
| Aug 17, 2026 | $19.02 | $19.56 | $19.02 | $19.39 | +0.73% | 13,534,591 |
| Aug 10, 2026 | $19.93 | $19.93 | $19.11 | $19.25 | -3.61% | 17,315,328 |
| Aug 3, 2026 | $20.91 | $21.05 | $19.94 | $19.97 | -4.95% | 20,566,798 |
| Jul 27, 2026 | $21.36 | $22.04 | $20.96 | $21.01 | -1.82% | 23,599,287 |
| Jul 20, 2026 | $21.30 | $21.57 | $21.03 | $21.40 | +0.38% | 15,584,401 |
| Jul 13, 2026 | $20.80 | $21.47 | $20.59 | $21.32 | +3.04% | 19,633,798 |
| Jul 6, 2026 | $20.55 | $20.88 | $20.38 | $20.69 | +0.39% | 18,426,754 |
| Jun 29, 2026 | $20.50 | $20.65 | $20.12 | $20.61 | +0.54% | 13,961,519 |
| Jun 22, 2026 | $19.84 | $20.54 | $19.84 | $20.50 | +3.59% | 18,273,868 |
| Jun 15, 2026 | $20.64 | $20.81 | $19.75 | $19.79 | -4.40% | 20,275,442 |
| Jun 8, 2026 | $19.70 | $20.90 | $19.36 | $20.70 | +5.34% | 30,238,525 |
| Jun 1, 2026 | $19.84 | $19.91 | $19.35 | $19.65 | -1.36% | 14,849,349 |
| May 26, 2026 | $20.46 | $20.61 | $19.73 | $19.92 | -2.16% | 17,627,753 |
| May 18, 2026 | $20.39 | $20.60 | $20.04 | $20.36 | +0.34% | 14,356,692 |
| May 11, 2026 | $20.03 | $20.53 | $19.75 | $20.29 | +0.69% | 19,884,272 |
| May 4, 2026 | $19.07 | $20.46 | $18.96 | $20.15 | +4.68% | 44,008,501 |
| Apr 27, 2026 | $18.71 | $19.43 | $18.28 | $19.25 | +2.89% | 18,035,941 |
| Apr 20, 2026 | $18.48 | $18.84 | $18.07 | $18.71 | +0.86% | 16,955,112 |
| Apr 13, 2026 | $17.55 | $18.64 | $17.08 | $18.55 | +5.34% | 15,238,004 |
| Apr 6, 2026 | $17.33 | $17.91 | $17.20 | $17.61 | +1.21% | 12,191,150 |
| Mar 30, 2026 | $16.99 | $17.43 | $16.75 | $17.40 | +3.26% | 12,009,878 |
| Mar 23, 2026 | $17.48 | $17.85 | $16.83 | $16.85 | -2.15% | 18,605,654 |
| Mar 16, 2026 | $18.16 | $18.36 | $17.16 | $17.22 | -4.23% | 17,529,013 |
| Mar 9, 2026 | $18.31 | $18.66 | $17.94 | $17.98 | -2.23% | 15,038,033 |
| Mar 2, 2026 | $18.37 | $18.83 | $18.04 | $18.39 | -0.33% | 16,282,145 |
| Feb 23, 2026 | $18.10 | $18.75 | $18.07 | $18.45 | +1.65% | 18,286,936 |
| Feb 17, 2026 | $18.22 | $18.64 | $17.85 | $18.15 | +1.06% | 15,418,800 |
| Feb 9, 2026 | $16.88 | $18.50 | $16.68 | $17.96 | +6.15% | 29,946,011 |
| Feb 2, 2026 | $16.82 | $17.02 | $16.32 | $16.92 | +0.77% | 23,252,204 |
| Jan 26, 2026 | $17.13 | $17.15 | $16.31 | $16.79 | -1.76% | 15,710,270 |
| Jan 20, 2026 | $17.10 | $17.45 | $16.84 | $17.09 | -0.98% | 13,905,460 |
| Jan 12, 2026 | $17.11 | $17.43 | $17.04 | $17.26 | +0.70% | 17,813,870 |
| Jan 5, 2026 | $16.84 | $17.49 | $16.72 | $17.14 | +1.12% | 14,452,340 |
| Dec 29, 2025 | $16.97 | $17.11 | $16.76 | $16.95 | +0.24% | 8,805,811 |
| Dec 22, 2025 | $16.81 | $16.96 | $16.64 | $16.91 | +0.36% | 8,485,956 |
| Dec 15, 2025 | $17.27 | $17.42 | $16.81 | $16.85 | -1.92% | 19,881,437 |
| Dec 8, 2025 | $17.32 | $17.81 | $17.02 | $17.18 | -1.26% | 17,192,024 |
| Dec 1, 2025 | $18.11 | $18.15 | $17.32 | $17.40 | -4.55% | 12,524,908 |
| Nov 24, 2025 | $17.91 | $18.41 | $17.67 | $18.23 | +2.07% | 8,389,711 |
| Nov 17, 2025 | $18.22 | $18.34 | $17.46 | $17.86 | -1.71% | 12,173,158 |
| Nov 10, 2025 | $17.81 | $18.36 | $17.73 | $18.17 | +0.39% | 15,878,282 |
| Nov 3, 2025 | $17.54 | $18.18 | $17.23 | $18.10 | +2.14% | 19,246,849 |
| Oct 27, 2025 | $18.66 | $18.79 | $17.26 | $17.72 | -5.04% | 24,104,806 |
| Oct 20, 2025 | $18.80 | $18.97 | $18.43 | $18.66 | +0.32% | 18,576,354 |
| Oct 13, 2025 | $17.88 | $18.61 | $17.70 | $18.60 | +3.91% | 20,116,412 |
| Oct 6, 2025 | $17.85 | $18.00 | $17.61 | $17.90 | +0.11% | 15,551,571 |
| Sep 29, 2025 | $17.87 | $18.40 | $17.72 | $17.88 | +0.11% | 12,904,975 |
| Sep 22, 2025 | $18.06 | $18.11 | $17.53 | $17.86 | -1.27% | 24,575,762 |
| Sep 15, 2025 | $18.17 | $18.31 | $17.75 | $18.09 | -1.36% | 22,217,552 |
| Sep 8, 2025 | $17.97 | $18.73 | $17.94 | $18.34 | +1.55% | 25,770,683 |
| Sep 2, 2025 | $17.33 | $18.06 | $17.14 | $18.06 | +3.91% | 20,429,311 |
| Aug 25, 2025 | $16.99 | $17.42 | $16.97 | $17.38 | +2.42% | 12,744,970 |
| Aug 18, 2025 | $16.51 | $17.21 | $16.28 | $16.97 | +3.04% | 15,488,574 |
| Aug 11, 2025 | $16.69 | $16.89 | $16.23 | $16.47 | -1.20% | 16,786,768 |
| Aug 4, 2025 | $16.53 | $17.07 | $16.53 | $16.67 | +0.79% | 20,975,843 |
| Jul 28, 2025 | $16.07 | $16.88 | $15.29 | $16.54 | +2.61% | 18,118,711 |
| Jul 21, 2025 | $16.26 | $16.69 | $15.92 | $16.12 | -0.37% | 16,505,038 |
| Jul 14, 2025 | $16.12 | $16.48 | $15.80 | $16.18 | +0.50% | 24,980,479 |
| Jul 7, 2025 | $15.89 | $16.31 | $15.69 | $16.10 | +1.13% | 21,204,433 |
| Jun 30, 2025 | $15.75 | $16.14 | $15.44 | $15.92 | +1.02% | 13,710,432 |
| Jun 23, 2025 | $15.18 | $15.90 | $15.17 | $15.76 | +3.82% | 24,798,452 |
| Jun 16, 2025 | $14.96 | $15.23 | $14.69 | $15.18 | +1.61% | 14,548,979 |
| Jun 9, 2025 | $14.32 | $15.10 | $14.19 | $14.94 | +3.39% | 23,708,176 |
| Jun 2, 2025 | $14.34 | $14.63 | $14.09 | $14.45 | -0.34% | 14,841,857 |
| May 26, 2025 | $14.30 | $14.59 | $14.24 | $14.50 | +1.05% | 11,824,653 |
| May 19, 2025 | $14.86 | $15.16 | $14.25 | $14.35 | -4.40% | 11,707,748 |
| May 12, 2025 | $15.01 | $15.19 | $14.45 | $15.01 | -2.21% | 16,137,108 |
| May 5, 2025 | $15.14 | $15.50 | $14.92 | $15.35 | +0.92% | 14,535,316 |
| Apr 28, 2025 | $15.64 | $16.01 | $14.99 | $15.21 | -2.69% | 21,531,178 |
| Apr 21, 2025 | $15.80 | $16.03 | $15.40 | $15.63 | -2.31% | 8,429,625 |
| Apr 14, 2025 | $15.55 | $16.11 | $15.36 | $16.00 | +3.90% | 12,369,760 |
| Apr 7, 2025 | $15.81 | $16.21 | $14.53 | $15.40 | -4.41% | 22,357,326 |
| Mar 31, 2025 | $16.82 | $17.10 | $16.02 | $16.11 | -3.88% | 14,821,936 |
| Mar 24, 2025 | $16.63 | $16.89 | $16.41 | $16.76 | +0.90% | 9,498,138 |
| Mar 17, 2025 | $16.59 | $16.94 | $16.53 | $16.61 | -0.18% | 11,872,032 |
| Mar 10, 2025 | $16.86 | $17.31 | $16.10 | $16.64 | -0.89% | 14,179,523 |
| Mar 3, 2025 | $16.84 | $17.22 | $16.28 | $16.79 | -1.98% | 12,074,627 |
| Feb 24, 2025 | $16.47 | $17.13 | $16.39 | $17.13 | +3.94% | 15,350,211 |
| Feb 18, 2025 | $16.49 | $17.01 | $16.30 | $16.48 | -0.06% | 13,330,905 |
| Feb 10, 2025 | $16.50 | $16.74 | $15.90 | $16.49 | -0.36% | 9,145,179 |
| Feb 3, 2025 | $16.55 | $16.74 | $16.22 | $16.55 | -1.19% | 8,840,732 |
| Jan 27, 2025 | $16.85 | $17.37 | $16.48 | $16.75 | -0.24% | 12,949,359 |
| Jan 21, 2025 | $16.52 | $16.96 | $16.40 | $16.79 | +1.88% | 8,790,759 |
| Jan 13, 2025 | $16.00 | $16.79 | $15.74 | $16.48 | +3.06% | 8,282,730 |
| Jan 6, 2025 | $16.57 | $16.90 | $15.74 | $15.99 | -3.50% | 13,895,127 |
| Dec 30, 2024 | $16.78 | $17.02 | $16.44 | $16.57 | -1.72% | 11,632,305 |
| Dec 23, 2024 | $16.88 | $17.12 | $16.69 | $16.86 | -0.12% | 5,331,222 |
| Dec 16, 2024 | $17.18 | $17.74 | $16.70 | $16.88 | -1.97% | 24,340,446 |
| Dec 9, 2024 | $17.93 | $18.20 | $16.89 | $17.22 | -4.28% | 11,339,733 |
| Dec 2, 2024 | $18.27 | $18.61 | $17.92 | $17.99 | -1.80% | 13,647,370 |
| Nov 25, 2024 | $17.39 | $18.82 | $17.23 | $18.32 | +5.90% | 17,035,466 |
| Nov 18, 2024 | $17.36 | $17.93 | $17.15 | $17.30 | -1.09% | 19,637,172 |
| Nov 11, 2024 | $17.91 | $18.49 | $17.08 | $17.49 | -1.63% | 24,627,999 |
| Nov 4, 2024 | $16.97 | $17.82 | $16.91 | $17.78 | +5.08% | 15,296,973 |
| Oct 28, 2024 | $17.82 | $18.58 | $16.89 | $16.92 | -4.41% | 23,700,039 |
| Oct 21, 2024 | $18.17 | $18.34 | $17.67 | $17.70 | -2.85% | 9,482,907 |
| Oct 14, 2024 | $17.25 | $18.24 | $17.20 | $18.22 | +5.44% | 11,756,000 |
| Oct 7, 2024 | $17.37 | $17.55 | $16.99 | $17.28 | -1.09% | 10,951,700 |
| Sep 30, 2024 | $18.12 | $18.21 | $17.39 | $17.47 | -3.91% | 11,644,300 |
| Sep 23, 2024 | $18.02 | $18.35 | $18.00 | $18.18 | +1.34% | 11,712,300 |
| Sep 16, 2024 | $18.89 | $18.90 | $17.67 | $17.94 | -4.47% | 26,389,700 |
| Sep 9, 2024 | $17.91 | $18.79 | $17.64 | $18.78 | +4.62% | 29,134,700 |
| Sep 3, 2024 | $17.71 | $18.47 | $17.67 | $17.95 | +0.84% | 17,260,200 |
| Aug 26, 2024 | $17.70 | $17.93 | $17.43 | $17.80 | +1.14% | 12,440,900 |
| Aug 19, 2024 | $17.31 | $17.88 | $17.28 | $17.60 | +1.85% | 13,103,500 |
| Aug 12, 2024 | $17.50 | $17.95 | $17.04 | $17.28 | -3.25% | 13,620,200 |
| Aug 5, 2024 | $17.27 | $18.33 | $17.08 | $17.86 | -0.06% | 20,146,600 |
| Jul 29, 2024 | $17.96 | $18.05 | $17.27 | $17.87 | -0.50% | 29,013,800 |
| Jul 22, 2024 | $17.48 | $17.99 | $17.41 | $17.96 | +2.86% | 12,527,300 |
| Jul 15, 2024 | $17.79 | $18.15 | $17.38 | $17.46 | -1.36% | 14,513,700 |
| Jul 8, 2024 | $17.24 | $17.84 | $16.82 | $17.70 | +3.21% | 12,557,400 |
| Jul 1, 2024 | $16.46 | $17.24 | $16.20 | $17.15 | +4.07% | 9,425,700 |
| Jun 24, 2024 | $16.05 | $16.81 | $16.03 | $16.48 | +2.68% | 24,048,100 |
| Jun 17, 2024 | $16.38 | $16.43 | $15.96 | $16.05 | -2.73% | 22,234,800 |
| Jun 10, 2024 | $16.43 | $17.10 | $16.30 | $16.50 | -0.60% | 18,278,500 |
| Jun 3, 2024 | $16.30 | $16.68 | $16.00 | $16.60 | +2.28% | 17,243,800 |
| May 28, 2024 | $15.73 | $16.24 | $15.33 | $16.23 | +3.71% | 15,348,900 |
| May 20, 2024 | $15.79 | $16.17 | $15.49 | $15.65 | -1.39% | 13,833,000 |
| May 13, 2024 | $15.50 | $16.53 | $15.50 | $15.87 | +3.25% | 23,488,300 |
| May 6, 2024 | $15.01 | $15.78 | $14.87 | $15.37 | +3.29% | 27,834,300 |
| Apr 29, 2024 | $14.26 | $14.97 | $14.07 | $14.88 | +5.23% | 23,918,000 |
| Apr 22, 2024 | $13.95 | $14.55 | $13.86 | $14.14 | +1.29% | 19,503,400 |
| Apr 15, 2024 | $14.12 | $14.13 | $13.64 | $13.96 | -1.06% | 13,875,800 |
| Apr 8, 2024 | $13.92 | $14.63 | $13.87 | $14.11 | +1.73% | 15,235,500 |
| Apr 1, 2024 | $14.17 | $14.27 | $13.66 | $13.87 | -1.98% | 12,716,000 |
| Mar 25, 2024 | $13.37 | $14.29 | $13.29 | $14.15 | +6.23% | 11,613,100 |
| Mar 18, 2024 | $13.15 | $13.64 | $12.91 | $13.32 | +1.22% | 16,680,100 |
| Mar 11, 2024 | $13.57 | $13.77 | $12.77 | $13.16 | -3.02% | 21,382,900 |
| Mar 4, 2024 | $13.87 | $13.92 | $13.46 | $13.57 | -2.23% | 14,025,400 |
| Feb 26, 2024 | $13.37 | $13.95 | $13.06 | $13.88 | +3.35% | 17,123,800 |
| Feb 20, 2024 | $14.08 | $14.18 | $13.21 | $13.43 | -6.48% | 23,243,700 |
| Feb 12, 2024 | $15.58 | $15.87 | $14.36 | $14.36 | -7.41% | 24,726,800 |
| Feb 5, 2024 | $15.84 | $15.96 | $15.15 | $15.51 | -3.60% | 14,604,200 |
| Jan 29, 2024 | $16.61 | $16.61 | $15.82 | $16.09 | -3.25% | 15,832,300 |
| Jan 22, 2024 | $17.04 | $17.23 | $16.17 | $16.63 | -2.06% | 9,121,800 |
| Jan 16, 2024 | $17.40 | $17.51 | $16.48 | $16.98 | -3.08% | 12,267,100 |
| Jan 8, 2024 | $16.80 | $17.98 | $16.79 | $17.52 | +3.91% | 10,565,900 |
| Jan 2, 2024 | $17.22 | $17.59 | $16.76 | $16.86 | -2.15% | 9,288,100 |
| Dec 26, 2023 | $17.13 | $17.45 | $17.06 | $17.23 | +0.94% | 6,969,200 |
| Dec 18, 2023 | $17.15 | $17.52 | $16.80 | $17.07 | -0.52% | 12,025,100 |
| Dec 11, 2023 | $15.82 | $17.57 | $15.56 | $17.16 | +8.06% | 23,075,300 |
| Dec 4, 2023 | $15.69 | $16.13 | $15.46 | $15.88 | +0.83% | 18,533,100 |
| Nov 27, 2023 | $14.40 | $15.87 | $14.24 | $15.75 | +8.77% | 38,233,900 |
| Nov 20, 2023 | $14.16 | $14.73 | $14.01 | $14.48 | +1.61% | 13,881,300 |
| Nov 13, 2023 | $14.11 | $15.07 | $13.86 | $14.25 | -1.86% | 19,276,700 |
| Nov 6, 2023 | $14.91 | $15.23 | $14.16 | $14.52 | -2.55% | 18,962,800 |
| Oct 30, 2023 | $14.26 | $15.59 | $13.93 | $14.90 | +5.45% | 25,768,300 |
| Oct 23, 2023 | $14.38 | $14.82 | $14.07 | $14.13 | -2.75% | 14,143,400 |
| Oct 16, 2023 | $14.98 | $15.45 | $14.48 | $14.53 | -2.15% | 13,433,500 |
| Oct 9, 2023 | $14.33 | $15.38 | $14.15 | $14.85 | +2.84% | 17,142,400 |
| Oct 2, 2023 | $15.20 | $15.48 | $14.42 | $14.44 | -5.44% | 18,595,300 |
| Sep 25, 2023 | $15.43 | $15.48 | $14.64 | $15.27 | -1.86% | 13,852,800 |
| Sep 18, 2023 | $16.70 | $16.70 | $15.39 | $15.56 | -6.66% | 12,726,600 |
| Sep 11, 2023 | $16.69 | $16.93 | $16.21 | $16.67 | -0.30% | 14,689,100 |
| Sep 5, 2023 | $17.51 | $17.64 | $16.58 | $16.72 | -5.05% | 9,579,100 |
| Aug 28, 2023 | $16.79 | $17.84 | $16.72 | $17.61 | +5.70% | 15,836,700 |
| Aug 21, 2023 | $16.75 | $17.26 | $16.50 | $16.66 | -1.13% | 11,292,000 |
| Aug 14, 2023 | $17.66 | $17.70 | $16.56 | $16.85 | -6.65% | 16,000,700 |
| Aug 7, 2023 | $19.60 | $19.88 | $17.99 | $18.05 | -7.58% | 15,793,300 |
| Jul 31, 2023 | $19.62 | $19.92 | $19.06 | $19.53 | -0.31% | 9,026,100 |
| Jul 24, 2023 | $19.93 | $20.25 | $19.47 | $19.59 | -1.76% | 8,791,400 |
| Jul 17, 2023 | $19.01 | $20.03 | $18.68 | $19.94 | +5.06% | 10,184,600 |
| Jul 10, 2023 | $18.60 | $19.30 | $18.46 | $18.98 | +1.50% | 11,888,600 |
| Jul 3, 2023 | $18.81 | $19.54 | $18.52 | $18.70 | -0.85% | 7,245,200 |
| Jun 26, 2023 | $18.15 | $19.02 | $18.11 | $18.86 | +4.03% | 11,885,500 |
| Jun 20, 2023 | $19.36 | $19.38 | $18.12 | $18.13 | -6.83% | 10,418,200 |
| Jun 12, 2023 | $19.67 | $19.76 | $19.21 | $19.46 | -1.27% | 11,667,900 |
| Jun 5, 2023 | $19.00 | $19.96 | $18.82 | $19.71 | +2.71% | 9,269,200 |
| May 30, 2023 | $18.04 | $19.29 | $17.99 | $19.19 | +6.49% | 9,522,200 |
| May 22, 2023 | $18.94 | $19.48 | $17.67 | $18.02 | -4.91% | 12,164,500 |
| May 15, 2023 | $19.93 | $20.30 | $18.69 | $18.95 | -5.91% | 13,886,000 |
| May 8, 2023 | $19.95 | $20.21 | $18.47 | $20.14 | +0.05% | 13,671,600 |
| May 1, 2023 | $19.65 | $20.32 | $19.05 | $20.13 | +1.77% | 13,590,300 |
| Apr 24, 2023 | $19.55 | $19.81 | $18.88 | $19.78 | +1.54% | 9,448,800 |
| Apr 17, 2023 | $19.52 | $19.86 | $19.22 | $19.48 | +0.05% | 12,981,500 |
| Apr 10, 2023 | $19.27 | $20.31 | $19.15 | $19.47 | +0.52% | 9,622,500 |
| Apr 3, 2023 | $19.31 | $19.60 | $19.00 | $19.37 | +0.21% | 9,261,100 |
| Mar 27, 2023 | $18.97 | $19.33 | $18.55 | $19.33 | +1.90% | 15,726,000 |
| Mar 20, 2023 | $19.30 | $19.44 | $18.00 | $18.97 | -1.30% | 14,814,000 |
| Mar 13, 2023 | $18.34 | $19.74 | $18.26 | $19.22 | +4.23% | 30,630,000 |
| Mar 6, 2023 | $19.23 | $19.38 | $18.37 | $18.44 | -6.68% | 17,274,400 |
| Feb 27, 2023 | $19.93 | $20.10 | $18.46 | $19.76 | +0.41% | 17,128,100 |
| Feb 21, 2023 | $20.91 | $21.02 | $19.58 | $19.68 | -6.11% | 9,440,900 |
| Feb 13, 2023 | $20.67 | $21.15 | $20.31 | $20.96 | +1.30% | 10,992,700 |
| Feb 6, 2023 | $21.34 | $21.47 | $20.24 | $20.69 | -4.21% | 8,294,700 |
| Jan 30, 2023 | $21.39 | $22.36 | $21.04 | $21.60 | +0.33% | 10,630,300 |
| Jan 23, 2023 | $21.16 | $21.76 | $20.85 | $21.53 | +1.89% | 12,797,200 |
| Jan 17, 2023 | $20.63 | $21.16 | $20.57 | $21.13 | +2.32% | 9,722,200 |
| Jan 9, 2023 | $20.66 | $21.22 | $20.31 | $20.65 | -0.53% | 15,274,900 |
| Jan 3, 2023 | $19.48 | $20.80 | $19.28 | $20.76 | +7.73% | 12,960,900 |
| Dec 27, 2022 | $18.84 | $19.58 | $18.71 | $19.27 | +2.45% | 8,500,000 |
| Dec 19, 2022 | $18.95 | $18.99 | $18.16 | $18.81 | -0.69% | 12,279,900 |
| Dec 12, 2022 | $19.85 | $20.27 | $18.68 | $18.94 | -3.81% | 17,258,100 |
| Dec 5, 2022 | $20.24 | $20.24 | $19.34 | $19.69 | -3.62% | 14,068,500 |
| Nov 28, 2022 | $19.49 | $20.78 | $19.32 | $20.43 | +3.81% | 14,964,300 |
| Nov 21, 2022 | $19.43 | $19.87 | $19.30 | $19.68 | +1.29% | 6,701,500 |
| Nov 14, 2022 | $20.07 | $20.11 | $18.86 | $19.43 | -5.03% | 15,002,600 |
| Nov 7, 2022 | $20.28 | $20.87 | $19.14 | $20.46 | +1.14% | 16,929,500 |
| Oct 31, 2022 | $20.36 | $20.58 | $19.39 | $20.23 | -1.56% | 15,178,300 |
| Oct 24, 2022 | $19.06 | $20.57 | $18.67 | $20.55 | +8.62% | 9,558,500 |
| Oct 17, 2022 | $19.40 | $20.15 | $18.40 | $18.92 | -0.73% | 13,558,600 |
| Oct 10, 2022 | $19.67 | $19.95 | $18.80 | $19.06 | -2.80% | 15,467,300 |
| Oct 3, 2022 | $21.02 | $21.72 | $19.42 | $19.61 | -5.95% | 16,696,300 |
| Sep 26, 2022 | $21.88 | $21.88 | $20.41 | $20.85 | -4.84% | 16,349,500 |
| Sep 19, 2022 | $23.03 | $23.70 | $21.69 | $21.91 | -5.19% | 12,848,200 |
| Sep 12, 2022 | $24.74 | $25.28 | $22.45 | $23.11 | -6.10% | 17,058,700 |
| Sep 6, 2022 | $24.09 | $24.72 | $23.55 | $24.61 | +2.67% | 10,172,900 |
| Aug 29, 2022 | $25.23 | $25.42 | $23.74 | $23.97 | -5.33% | 16,486,500 |
| Aug 22, 2022 | $26.52 | $26.61 | $25.26 | $25.32 | -5.13% | 14,970,200 |
| Aug 15, 2022 | $26.41 | $26.95 | $26.33 | $26.69 | +1.33% | 12,141,700 |
| Aug 8, 2022 | $25.22 | $26.64 | $25.16 | $26.34 | +4.86% | 22,377,800 |
| Aug 1, 2022 | $26.08 | $26.38 | $24.84 | $25.12 | -4.30% | 20,383,400 |
| Jul 25, 2022 | $24.36 | $26.38 | $24.16 | $26.25 | +7.76% | 28,423,700 |
| Jul 18, 2022 | $24.81 | $25.68 | $23.28 | $24.36 | -1.10% | 90,483,600 |
| Jul 11, 2022 | $25.87 | $25.87 | $23.39 | $24.63 | -4.61% | 73,985,700 |
| Jul 5, 2022 | $27.78 | $27.83 | $25.49 | $25.82 | -7.32% | 26,800,500 |
| Jun 27, 2022 | $26.97 | $27.99 | $26.56 | $27.86 | +3.72% | 18,129,900 |
| Jun 21, 2022 | $27.05 | $27.29 | $26.02 | $26.86 | -0.22% | 17,185,100 |
| Jun 13, 2022 | $25.83 | $27.61 | $24.36 | $26.92 | +2.40% | 27,491,900 |
| Jun 6, 2022 | $28.07 | $28.30 | $26.17 | $26.29 | -5.60% | 17,554,400 |
| May 31, 2022 | $28.26 | $29.29 | $27.70 | $27.85 | -2.21% | 11,331,600 |
| May 23, 2022 | $27.95 | $29.31 | $27.87 | $28.48 | +2.37% | 16,085,500 |
| May 16, 2022 | $28.51 | $28.67 | $27.09 | $27.82 | -2.59% | 11,105,600 |
| May 9, 2022 | $30.77 | $31.03 | $27.84 | $28.56 | -7.30% | 22,629,900 |
| May 2, 2022 | $28.49 | $31.77 | $27.77 | $30.81 | +13.77% | 53,838,300 |
| Apr 25, 2022 | $27.90 | $28.34 | $27.03 | $27.08 | -3.04% | 18,503,700 |
| Apr 18, 2022 | $27.38 | $28.53 | $27.02 | $27.93 | +1.49% | 20,726,500 |
| Apr 11, 2022 | $27.93 | $28.12 | $27.23 | $27.52 | -1.36% | 9,673,500 |
| Apr 4, 2022 | $28.21 | $28.36 | $27.54 | $27.90 | -1.03% | 11,991,400 |
| Mar 28, 2022 | $27.54 | $28.31 | $27.26 | $28.19 | +2.25% | 12,590,900 |
| Mar 21, 2022 | $27.41 | $27.90 | $26.91 | $27.57 | +0.69% | 15,025,200 |
| Mar 14, 2022 | $27.07 | $27.50 | $26.28 | $27.38 | +2.09% | 16,447,500 |
| Mar 7, 2022 | $28.08 | $28.19 | $26.21 | $26.82 | -4.32% | 18,979,000 |
| Feb 28, 2022 | $26.82 | $28.18 | $25.61 | $28.03 | -4.50% | 48,939,900 |
| Feb 22, 2022 | $30.40 | $31.18 | $28.52 | $29.35 | -4.86% | 6,401,200 |
| Feb 14, 2022 | $30.51 | $31.50 | $30.19 | $30.85 | +1.58% | 7,228,000 |
| Feb 7, 2022 | $30.41 | $30.62 | $29.81 | $30.37 | -0.39% | 6,260,200 |
| Jan 31, 2022 | $30.32 | $31.30 | $30.07 | $30.49 | -0.36% | 6,946,900 |
| Jan 24, 2022 | $30.32 | $31.98 | $29.22 | $30.60 | +0.33% | 8,132,900 |
| Jan 18, 2022 | $31.33 | $31.38 | $30.32 | $30.50 | -3.05% | 3,021,100 |
| Jan 10, 2022 | $31.37 | $31.71 | $30.98 | $31.46 | 0.00% | 3,250,400 |
| Jan 3, 2022 | $31.58 | $32.38 | $31.10 | $31.46 | -0.57% | 5,852,000 |
| Dec 27, 2021 | $31.09 | $32.21 | $30.98 | $31.64 | +1.51% | 3,047,400 |
| Dec 20, 2021 | $30.87 | $31.37 | $30.00 | $31.17 | -0.26% | 3,740,900 |
| Dec 13, 2021 | $31.53 | $32.20 | $30.77 | $31.25 | -1.54% | 8,607,700 |
| Dec 6, 2021 | $31.91 | $32.64 | $31.45 | $31.74 | +0.76% | 4,448,300 |
| Nov 29, 2021 | $32.22 | $32.23 | $30.52 | $31.50 | -1.62% | 5,127,900 |
| Nov 22, 2021 | $32.62 | $32.91 | $31.77 | $32.02 | -1.81% | 2,779,300 |
| Nov 15, 2021 | $32.35 | $32.85 | $31.81 | $32.61 | +1.46% | 4,002,500 |
| Nov 8, 2021 | $32.67 | $32.81 | $31.65 | $32.14 | -1.80% | 3,546,600 |
| Nov 1, 2021 | $33.09 | $33.51 | $31.70 | $32.73 | -1.00% | 4,702,400 |
| Oct 25, 2021 | $32.85 | $33.77 | $32.62 | $33.06 | +0.76% | 4,603,100 |
| Oct 18, 2021 | $32.53 | $33.38 | $32.34 | $32.81 | +0.68% | 3,780,800 |
| Oct 11, 2021 | $31.45 | $32.79 | $31.19 | $32.59 | +3.99% | 5,947,900 |
| Oct 4, 2021 | $30.42 | $31.49 | $30.15 | $31.34 | +2.86% | 6,748,000 |
| Sep 27, 2021 | $30.48 | $30.84 | $29.34 | $30.47 | -0.03% | 8,956,500 |
| Sep 20, 2021 | $30.07 | $31.27 | $29.85 | $30.48 | +0.46% | 8,023,300 |
| Sep 13, 2021 | $30.51 | $31.27 | $30.14 | $30.34 | +0.26% | 7,322,000 |
| Sep 7, 2021 | $30.83 | $30.83 | $29.90 | $30.26 | -2.20% | 4,551,500 |
| Aug 30, 2021 | $30.05 | $30.98 | $29.74 | $30.94 | +3.03% | 5,965,400 |
| Aug 23, 2021 | $30.00 | $30.27 | $29.18 | $30.03 | +0.27% | 5,505,100 |
| Aug 16, 2021 | $30.31 | $30.56 | $29.35 | $29.95 | -1.45% | 5,969,300 |
| Aug 9, 2021 | $31.17 | $31.37 | $30.25 | $30.39 | -3.19% | 3,435,200 |
| Aug 2, 2021 | $32.04 | $32.24 | $30.62 | $31.39 | -1.54% | 3,366,400 |
| Jul 26, 2021 | $31.91 | $32.15 | $31.30 | $31.88 | +0.16% | 2,689,900 |
| Jul 19, 2021 | $30.91 | $31.97 | $30.49 | $31.83 | +2.02% | 4,017,700 |
| Jul 12, 2021 | $30.52 | $31.35 | $30.22 | $31.20 | +1.73% | 2,716,300 |
| Jul 6, 2021 | $30.12 | $30.85 | $29.69 | $30.67 | +1.46% | 4,251,000 |
| Jun 28, 2021 | $30.65 | $30.80 | $29.88 | $30.23 | -1.43% | 5,152,500 |
| Jun 21, 2021 | $30.42 | $31.00 | $30.27 | $30.67 | +1.35% | 5,120,200 |
| Jun 14, 2021 | $32.27 | $32.36 | $30.25 | $30.26 | -5.88% | 6,052,500 |
| Jun 7, 2021 | $30.64 | $32.46 | $30.61 | $32.15 | +5.41% | 5,555,300 |
| Jun 1, 2021 | $30.30 | $30.98 | $30.13 | $30.50 | +0.53% | 3,735,000 |
| May 24, 2021 | $30.51 | $30.99 | $30.21 | $30.34 | +0.03% | 4,652,000 |
| May 17, 2021 | $30.25 | $30.47 | $29.41 | $30.33 | +0.17% | 3,743,200 |
| May 10, 2021 | $31.81 | $32.31 | $30.04 | $30.28 | -4.54% | 4,578,600 |
| May 3, 2021 | $32.30 | $32.63 | $30.77 | $31.72 | -1.37% | 3,864,400 |
| Apr 26, 2021 | $32.42 | $32.56 | $31.54 | $32.16 | +0.19% | 5,106,600 |
| Apr 19, 2021 | $31.40 | $32.93 | $31.23 | $32.10 | +2.16% | 4,296,700 |
| Apr 12, 2021 | $30.73 | $31.68 | $30.50 | $31.42 | +2.51% | 3,091,900 |
| Apr 5, 2021 | $31.38 | $31.51 | $30.59 | $30.65 | -2.17% | 5,430,700 |
| Mar 29, 2021 | $30.96 | $31.33 | $30.32 | $31.33 | +1.20% | 6,118,300 |
| Mar 22, 2021 | $29.76 | $31.18 | $29.65 | $30.96 | +3.68% | 5,614,800 |
| Mar 15, 2021 | $30.75 | $31.76 | $29.77 | $29.86 | -2.61% | 7,535,000 |
| Mar 8, 2021 | $29.25 | $30.67 | $28.89 | $30.66 | +5.22% | 3,970,100 |
| Mar 1, 2021 | $29.28 | $29.82 | $28.73 | $29.14 | +0.97% | 4,465,100 |
| Feb 22, 2021 | $29.14 | $30.53 | $28.85 | $28.86 | -1.37% | 3,999,600 |
| Feb 16, 2021 | $30.90 | $30.95 | $29.16 | $29.26 | -5.49% | 3,581,100 |
| Feb 8, 2021 | $30.83 | $31.48 | $30.40 | $30.96 | +0.52% | 3,717,000 |
| Feb 1, 2021 | $30.17 | $31.04 | $29.70 | $30.80 | +2.63% | 3,862,000 |
| Jan 25, 2021 | $31.13 | $31.53 | $29.46 | $30.01 | -3.75% | 3,222,600 |
| Jan 19, 2021 | $30.40 | $31.24 | $29.50 | $31.18 | +3.14% | 3,320,700 |
| Jan 11, 2021 | $28.39 | $30.34 | $28.00 | $30.23 | +6.07% | 5,030,100 |
| Jan 4, 2021 | $29.65 | $29.79 | $28.03 | $28.50 | -3.72% | 6,327,900 |
| Dec 28, 2020 | $29.44 | $29.75 | $29.07 | $29.60 | +0.51% | 3,127,600 |
| Dec 21, 2020 | $29.15 | $29.77 | $29.04 | $29.45 | -0.51% | 4,489,000 |
| Dec 14, 2020 | $29.86 | $30.40 | $29.08 | $29.60 | +0.10% | 8,859,100 |
| Dec 7, 2020 | $29.66 | $30.14 | $28.96 | $29.57 | -0.34% | 9,082,100 |
| Nov 30, 2020 | $30.07 | $30.39 | $29.30 | $29.67 | -1.92% | 7,268,000 |
| Nov 23, 2020 | $30.69 | $31.16 | $30.00 | $30.25 | -1.14% | 3,696,400 |
| Nov 16, 2020 | $32.77 | $33.04 | $30.26 | $30.60 | -4.73% | 5,619,700 |
| Nov 9, 2020 | $32.56 | $34.01 | $30.75 | $32.12 | +5.28% | 6,021,200 |
| Nov 2, 2020 | $28.11 | $31.06 | $27.70 | $30.51 | +9.75% | 5,497,600 |
| Oct 26, 2020 | $30.00 | $30.18 | $27.18 | $27.80 | -7.89% | 6,219,800 |
| Oct 19, 2020 | $30.60 | $30.78 | $29.23 | $30.18 | -0.79% | 6,907,100 |
| Oct 12, 2020 | $30.26 | $31.04 | $29.76 | $30.42 | +0.26% | 3,865,600 |
| Oct 5, 2020 | $31.10 | $31.32 | $30.10 | $30.34 | -1.88% | 4,965,300 |
| Sep 28, 2020 | $29.50 | $31.12 | $29.18 | $30.92 | +6.11% | 7,064,200 |
| Sep 21, 2020 | $28.27 | $29.16 | $27.82 | $29.14 | +1.67% | 4,586,100 |
| Sep 14, 2020 | $29.10 | $30.09 | $28.52 | $28.66 | -1.14% | 4,557,800 |
| Sep 8, 2020 | $29.41 | $29.80 | $28.67 | $28.99 | -2.09% | 2,876,300 |
| Aug 31, 2020 | $29.28 | $29.99 | $28.37 | $29.61 | +3.86% | 3,552,000 |
| Aug 24, 2020 | $28.49 | $28.86 | $27.75 | $28.51 | +0.56% | 3,176,400 |
| Aug 17, 2020 | $27.66 | $28.49 | $26.77 | $28.35 | +2.61% | 4,557,200 |
| Aug 10, 2020 | $29.35 | $29.58 | $27.36 | $27.63 | -5.64% | 4,455,500 |
| Aug 3, 2020 | $29.24 | $29.69 | $28.37 | $29.28 | -0.07% | 4,339,400 |
| Jul 27, 2020 | $28.93 | $29.78 | $28.40 | $29.30 | +0.96% | 4,151,700 |
| Jul 20, 2020 | $28.61 | $29.37 | $27.68 | $29.02 | +1.01% | 4,918,300 |
| Jul 13, 2020 | $28.21 | $28.99 | $27.76 | $28.73 | +2.39% | 4,228,900 |
| Jul 6, 2020 | $30.40 | $30.40 | $27.45 | $28.06 | -5.17% | 7,094,500 |
| Jun 29, 2020 | $29.40 | $30.47 | $28.76 | $29.59 | +1.79% | 6,624,500 |
| Jun 22, 2020 | $30.29 | $30.89 | $28.53 | $29.07 | -4.50% | 7,687,300 |
| Jun 15, 2020 | $30.05 | $32.90 | $30.05 | $30.44 | -1.65% | 8,511,800 |
| Jun 8, 2020 | $32.21 | $32.68 | $29.61 | $30.95 | -2.12% | 6,499,500 |
| Jun 1, 2020 | $30.82 | $32.46 | $30.40 | $31.62 | +3.00% | 6,982,300 |
| May 26, 2020 | $31.92 | $32.04 | $30.59 | $30.70 | +0.75% | 4,616,900 |
| May 18, 2020 | $30.09 | $31.55 | $30.09 | $30.47 | +5.25% | 6,943,200 |
| May 11, 2020 | $30.07 | $31.05 | $27.01 | $28.95 | -5.58% | 6,154,000 |
| May 4, 2020 | $27.60 | $30.77 | $27.47 | $30.66 | +9.62% | 5,286,200 |
| Apr 27, 2020 | $28.47 | $30.69 | $27.71 | $27.97 | -1.13% | 4,559,000 |
| Apr 20, 2020 | $29.64 | $30.12 | $27.85 | $28.29 | -6.14% | 5,275,300 |
| Apr 13, 2020 | $33.00 | $33.51 | $29.23 | $30.14 | -9.54% | 6,491,100 |
| Apr 6, 2020 | $26.46 | $33.47 | $26.01 | $33.32 | +31.86% | 9,609,600 |
| Mar 30, 2020 | $29.29 | $29.65 | $24.47 | $25.27 | -12.53% | 8,049,100 |
| Mar 23, 2020 | $25.59 | $29.85 | $24.10 | $28.89 | +13.78% | 9,112,700 |
| Mar 16, 2020 | $31.12 | $33.07 | $24.98 | $25.39 | -25.32% | 11,886,300 |
| Mar 9, 2020 | $36.84 | $37.10 | $30.93 | $34.00 | -10.34% | 9,167,400 |
| Mar 2, 2020 | $34.54 | $37.97 | $34.00 | $37.92 | +10.55% | 6,700,100 |
| Feb 24, 2020 | $37.11 | $37.71 | $32.73 | $34.30 | -8.99% | 8,039,000 |
| Feb 18, 2020 | $36.73 | $37.88 | $36.35 | $37.69 | +2.61% | 4,607,900 |
| Feb 10, 2020 | $36.51 | $37.28 | $35.91 | $36.73 | +1.05% | 4,672,100 |
| Feb 3, 2020 | $36.09 | $36.79 | $35.99 | $36.35 | +0.80% | 7,255,400 |
| Jan 27, 2020 | $35.45 | $36.36 | $35.45 | $36.06 | +1.32% | 6,672,500 |
| Jan 21, 2020 | $34.60 | $35.74 | $34.41 | $35.59 | +3.01% | 2,919,400 |
| Jan 13, 2020 | $33.23 | $34.68 | $33.23 | $34.55 | +3.88% | 3,243,100 |
| Jan 6, 2020 | $33.11 | $33.53 | $32.75 | $33.26 | +0.18% | 2,410,900 |
| Dec 30, 2019 | $32.78 | $33.53 | $32.37 | $33.20 | +0.94% | 2,782,000 |
| Dec 23, 2019 | $32.88 | $32.96 | $32.55 | $32.89 | +0.40% | 1,972,800 |
| Dec 16, 2019 | $32.40 | $33.11 | $32.03 | $32.76 | +1.52% | 6,123,500 |
| Dec 9, 2019 | $33.30 | $33.73 | $31.98 | $32.27 | -2.83% | 4,937,600 |
| Dec 2, 2019 | $33.10 | $33.44 | $32.70 | $33.21 | +0.06% | 3,281,000 |
| Nov 25, 2019 | $31.91 | $33.62 | $31.87 | $33.19 | +4.34% | 4,494,100 |
| Nov 18, 2019 | $32.43 | $32.84 | $31.69 | $31.81 | -1.85% | 4,645,500 |
| Nov 11, 2019 | $32.21 | $32.45 | $31.73 | $32.41 | +0.71% | 3,867,800 |
| Nov 4, 2019 | $34.78 | $34.83 | $31.73 | $32.18 | -7.42% | 5,695,100 |
| Oct 28, 2019 | $33.78 | $34.89 | $33.71 | $34.76 | +2.72% | 3,173,500 |
| Oct 21, 2019 | $34.07 | $34.47 | $33.67 | $33.84 | -0.56% | 3,505,500 |
| Oct 14, 2019 | $33.78 | $34.15 | $33.26 | $34.03 | +0.98% | 3,490,100 |
| Oct 7, 2019 | $33.68 | $34.39 | $33.61 | $33.70 | -0.50% | 2,634,000 |
| Sep 30, 2019 | $33.47 | $33.98 | $33.01 | $33.87 | +1.10% | 3,258,400 |
| Sep 23, 2019 | $33.12 | $33.66 | $33.09 | $33.50 | +1.03% | 3,135,400 |
| Sep 16, 2019 | $32.64 | $33.69 | $32.42 | $33.16 | +1.84% | 4,495,500 |
| Sep 9, 2019 | $33.52 | $33.71 | $32.36 | $32.56 | -3.10% | 5,179,500 |
| Sep 3, 2019 | $33.17 | $33.89 | $33.14 | $33.60 | +1.11% | 2,780,300 |
| Aug 26, 2019 | $32.56 | $33.30 | $32.32 | $33.23 | +2.69% | 3,462,000 |
| Aug 19, 2019 | $33.23 | $33.39 | $32.31 | $32.36 | -2.15% | 3,687,900 |
| Aug 12, 2019 | $32.98 | $33.26 | $32.46 | $33.07 | +0.21% | 2,960,000 |
| Aug 5, 2019 | $32.06 | $33.27 | $31.46 | $33.00 | +2.64% | 4,095,000 |
| Jul 29, 2019 | $32.13 | $32.79 | $31.60 | $32.15 | +0.47% | 3,961,200 |
| Jul 22, 2019 | $32.02 | $32.19 | $31.56 | $32.00 | +0.28% | 3,527,700 |
| Jul 15, 2019 | $32.69 | $32.85 | $31.82 | $31.91 | -2.03% | 2,281,100 |
| Jul 8, 2019 | $32.32 | $33.34 | $32.32 | $32.57 | +0.62% | 3,492,400 |
| Jul 1, 2019 | $31.44 | $32.56 | $30.76 | $32.37 | +3.35% | 2,594,000 |
| Jun 24, 2019 | $32.65 | $32.82 | $30.71 | $31.32 | -3.72% | 4,717,500 |
| Jun 17, 2019 | $32.59 | $33.51 | $32.34 | $32.53 | -0.15% | 4,342,000 |
| Jun 10, 2019 | $32.57 | $32.97 | $31.94 | $32.58 | -0.15% | 3,013,200 |
| Jun 3, 2019 | $32.35 | $32.90 | $31.42 | $32.63 | +1.21% | 3,492,000 |
| May 28, 2019 | $32.56 | $32.61 | $31.61 | $32.24 | -0.68% | 3,032,100 |
| May 20, 2019 | $31.97 | $32.50 | $31.71 | $32.46 | +1.28% | 3,099,600 |
| May 13, 2019 | $30.83 | $32.12 | $30.78 | $32.05 | +3.86% | 5,790,500 |
| May 6, 2019 | $31.19 | $31.45 | $29.99 | $30.86 | -1.41% | 3,021,700 |
| Apr 29, 2019 | $30.83 | $31.37 | $30.46 | $31.30 | +1.56% | 3,309,300 |
| Apr 22, 2019 | $30.50 | $31.05 | $29.63 | $30.82 | +0.95% | 2,747,700 |
| Apr 15, 2019 | $31.89 | $31.91 | $29.97 | $30.53 | -4.11% | 2,290,500 |
| Apr 8, 2019 | $32.28 | $32.43 | $31.50 | $31.84 | -1.67% | 2,589,000 |
| Apr 1, 2019 | $32.12 | $32.44 | $31.52 | $32.38 | +0.84% | 3,505,100 |
| Mar 25, 2019 | $31.82 | $32.76 | $31.60 | $32.11 | +0.91% | 3,382,800 |
| Mar 18, 2019 | $32.12 | $32.41 | $31.27 | $31.82 | -0.75% | 5,073,000 |
| Mar 11, 2019 | $31.41 | $32.22 | $31.26 | $32.06 | +2.46% | 6,120,500 |
| Mar 4, 2019 | $31.68 | $31.79 | $31.15 | $31.29 | -0.98% | 2,535,300 |
| Feb 25, 2019 | $32.40 | $32.50 | $31.30 | $31.60 | -2.35% | 3,091,700 |
| Feb 19, 2019 | $32.75 | $32.98 | $31.72 | $32.36 | -1.31% | 2,467,500 |
| Feb 11, 2019 | $32.56 | $32.83 | $31.82 | $32.79 | +0.61% | 2,925,500 |
| Feb 4, 2019 | $31.54 | $32.79 | $31.49 | $32.59 | +2.84% | 1,895,800 |
| Jan 28, 2019 | $31.27 | $32.38 | $31.13 | $31.69 | +0.96% | 3,097,600 |
| Jan 22, 2019 | $30.57 | $31.44 | $30.07 | $31.39 | +2.72% | 1,777,500 |
| Jan 14, 2019 | $29.65 | $30.66 | $29.25 | $30.56 | +2.72% | 2,333,700 |
| Jan 7, 2019 | $28.54 | $29.87 | $28.48 | $29.75 | +4.39% | 2,598,000 |
| Dec 31, 2018 | $28.39 | $29.02 | $27.43 | $28.50 | +0.56% | 2,262,400 |
| Dec 24, 2018 | $28.97 | $28.98 | $27.08 | $28.34 | -2.38% | 2,235,200 |
| Dec 17, 2018 | $30.38 | $30.49 | $28.99 | $29.03 | -4.10% | 6,090,500 |
| Dec 10, 2018 | $31.72 | $31.72 | $30.01 | $30.27 | -4.36% | 4,236,400 |
| Dec 3, 2018 | $31.15 | $31.74 | $30.29 | $31.65 | +2.10% | 3,373,900 |
| Nov 26, 2018 | $29.99 | $31.04 | $29.61 | $31.00 | +4.03% | 3,913,000 |
| Nov 19, 2018 | $29.27 | $30.03 | $29.04 | $29.80 | +1.92% | 2,837,500 |
| Nov 12, 2018 | $28.97 | $29.35 | $27.94 | $29.24 | +0.97% | 4,273,800 |
| Nov 5, 2018 | $27.47 | $29.12 | $27.47 | $28.96 | +5.35% | 2,716,500 |
| Oct 29, 2018 | $28.61 | $29.13 | $27.04 | $27.49 | -3.14% | 4,500,200 |
| Oct 22, 2018 | $28.45 | $28.94 | $27.76 | $28.38 | +0.18% | 3,538,700 |
| Oct 15, 2018 | $27.01 | $28.38 | $26.98 | $28.33 | +4.54% | 4,322,900 |
| Oct 8, 2018 | $27.82 | $29.07 | $27.01 | $27.10 | -2.48% | 5,200,300 |
| Oct 1, 2018 | $29.30 | $29.33 | $27.13 | $27.79 | -5.02% | 4,374,300 |
| Sep 24, 2018 | $29.46 | $29.48 | $28.48 | $29.26 | -0.88% | 3,465,200 |
| Sep 17, 2018 | $29.88 | $30.15 | $29.21 | $29.52 | -1.30% | 3,413,000 |
| Sep 10, 2018 | $30.19 | $30.50 | $29.84 | $29.91 | -0.43% | 3,463,700 |
| Sep 4, 2018 | $30.87 | $31.01 | $29.91 | $30.04 | -2.97% | 2,060,400 |
| Aug 27, 2018 | $30.79 | $31.16 | $30.43 | $30.96 | +0.78% | 2,588,600 |
| Aug 20, 2018 | $30.97 | $31.25 | $30.49 | $30.72 | -0.23% | 2,934,000 |
| Aug 13, 2018 | $30.06 | $31.00 | $29.61 | $30.79 | +2.33% | 5,084,800 |
| Aug 6, 2018 | $30.65 | $31.13 | $30.09 | $30.09 | -1.60% | 3,082,000 |
| Jul 30, 2018 | $29.15 | $30.70 | $28.82 | $30.58 | +4.69% | 4,151,700 |
| Jul 23, 2018 | $28.96 | $29.79 | $28.78 | $29.21 | +0.55% | 6,533,400 |
| Jul 16, 2018 | $28.98 | $29.18 | $28.20 | $29.05 | +0.21% | 3,499,400 |
| Jul 9, 2018 | $29.48 | $29.62 | $28.87 | $28.99 | -1.96% | 3,770,600 |
| Jul 2, 2018 | $29.01 | $29.76 | $28.29 | $29.57 | +1.69% | 4,480,600 |
| Jun 25, 2018 | $28.60 | $29.20 | $28.36 | $29.08 | +1.57% | 6,367,200 |
| Jun 18, 2018 | $27.45 | $28.73 | $27.07 | $28.63 | +4.18% | 7,725,000 |
| Jun 11, 2018 | $27.16 | $27.71 | $26.54 | $27.48 | +1.14% | 7,665,400 |
| Jun 4, 2018 | $27.56 | $27.93 | $27.13 | $27.17 | -1.13% | 5,126,400 |
| May 29, 2018 | $26.91 | $27.61 | $26.90 | $27.48 | +1.89% | 5,062,800 |
| May 21, 2018 | $26.44 | $27.16 | $26.09 | $26.97 | +2.43% | 3,839,800 |
| May 14, 2018 | $27.91 | $27.97 | $26.28 | $26.33 | -5.63% | 5,843,400 |
| May 7, 2018 | $27.87 | $28.23 | $27.46 | $27.90 | +0.07% | 6,133,100 |
| Apr 30, 2018 | $28.00 | $28.06 | $27.26 | $27.88 | 0.00% | 6,568,200 |
| Apr 23, 2018 | $26.84 | $28.01 | $26.48 | $27.88 | +3.95% | 5,273,900 |
| Apr 16, 2018 | $27.31 | $27.96 | $26.82 | $26.82 | -1.47% | 3,380,800 |
| Apr 9, 2018 | $28.03 | $28.12 | $26.89 | $27.22 | -2.72% | 7,323,700 |
| Apr 2, 2018 | $27.72 | $28.11 | $26.81 | $27.98 | +0.97% | 7,631,000 |
| Mar 26, 2018 | $26.70 | $27.90 | $26.41 | $27.71 | +4.25% | 4,428,400 |
| Mar 19, 2018 | $27.71 | $27.77 | $26.48 | $26.58 | -4.32% | 5,049,100 |
| Mar 12, 2018 | $27.51 | $28.10 | $27.38 | $27.78 | +0.80% | 3,800,000 |
| Mar 5, 2018 | $26.89 | $27.81 | $26.77 | $27.56 | +2.45% | 4,201,000 |
| Feb 26, 2018 | $27.65 | $27.68 | $26.27 | $26.90 | -2.18% | 4,875,100 |
| Feb 20, 2018 | $27.72 | $27.92 | $26.74 | $27.50 | -1.72% | 3,565,200 |
| Feb 12, 2018 | $28.46 | $28.50 | $27.48 | $27.98 | -1.51% | 5,860,700 |
| Feb 5, 2018 | $29.33 | $29.53 | $27.51 | $28.41 | -3.24% | 7,316,400 |
| Jan 29, 2018 | $30.14 | $30.15 | $28.65 | $29.36 | -2.94% | 3,325,600 |
| Jan 22, 2018 | $29.92 | $30.75 | $29.82 | $30.25 | +0.90% | 3,195,200 |
| Jan 16, 2018 | $29.96 | $30.48 | $29.40 | $29.98 | +0.60% | 2,928,100 |
| Jan 8, 2018 | $30.97 | $31.36 | $29.77 | $29.80 | -3.81% | 3,595,500 |
| Jan 2, 2018 | $32.15 | $32.22 | $30.78 | $30.98 | -3.55% | 2,548,300 |
| Dec 26, 2017 | $31.68 | $32.40 | $31.68 | $32.12 | +1.36% | 1,755,000 |
| Dec 18, 2017 | $33.51 | $33.98 | $31.46 | $31.69 | -5.23% | 4,272,000 |
| Dec 11, 2017 | $32.66 | $33.56 | $32.27 | $33.44 | +2.48% | 7,868,500 |
| Dec 4, 2017 | $33.23 | $33.38 | $32.30 | $32.63 | -1.66% | 2,925,000 |
| Nov 27, 2017 | $32.85 | $33.18 | $32.53 | $33.18 | +1.07% | 2,909,800 |
| Nov 20, 2017 | $32.35 | $33.00 | $32.18 | $32.83 | +1.52% | 1,642,200 |
| Nov 13, 2017 | $32.61 | $33.36 | $32.01 | $32.34 | -0.89% | 3,547,900 |
| Nov 6, 2017 | $32.43 | $32.93 | $32.21 | $32.63 | +0.74% | 2,728,000 |
| Oct 30, 2017 | $32.33 | $32.90 | $31.95 | $32.39 | +0.19% | 3,514,700 |
| Oct 23, 2017 | $32.58 | $32.59 | $31.74 | $32.33 | -0.52% | 4,104,500 |
| Oct 16, 2017 | $32.36 | $32.75 | $32.02 | $32.50 | +0.43% | 3,095,400 |
| Oct 9, 2017 | $32.21 | $32.42 | $31.78 | $32.36 | +0.56% | 4,618,300 |
| Oct 2, 2017 | $32.43 | $32.88 | $31.74 | $32.18 | -0.49% | 2,834,000 |
| Sep 25, 2017 | $32.56 | $32.76 | $31.88 | $32.34 | -0.25% | 3,613,100 |
| Sep 18, 2017 | $34.07 | $34.07 | $32.33 | $32.42 | -4.93% | 3,808,900 |
| Sep 11, 2017 | $33.78 | $34.26 | $33.29 | $34.10 | +1.13% | 3,809,400 |
| Sep 5, 2017 | $33.43 | $33.92 | $33.25 | $33.72 | +1.41% | 1,548,700 |
| Aug 28, 2017 | $32.98 | $33.46 | $32.46 | $33.25 | +0.73% | 2,486,700 |
| Aug 21, 2017 | $32.47 | $33.20 | $32.31 | $33.01 | +1.88% | 2,596,100 |
| Aug 14, 2017 | $32.09 | $32.77 | $31.84 | $32.40 | +1.44% | 5,523,900 |
| Aug 7, 2017 | $32.86 | $33.06 | $31.00 | $31.94 | -2.71% | 12,843,200 |
| Jul 31, 2017 | $33.32 | $33.50 | $32.63 | $32.83 | -1.23% | 2,710,700 |
| Jul 24, 2017 | $33.24 | $33.62 | $32.85 | $33.24 | 0.00% | 2,377,900 |
| Jul 17, 2017 | $32.87 | $33.69 | $32.72 | $33.24 | +1.13% | 3,034,900 |
| Jul 10, 2017 | $33.39 | $33.53 | $32.44 | $32.87 | -1.41% | 3,249,700 |
| Jul 3, 2017 | $34.27 | $34.71 | $32.65 | $33.34 | -2.37% | 2,225,900 |
| Jun 26, 2017 | $36.19 | $36.25 | $33.84 | $34.15 | -5.24% | 6,068,200 |
| Jun 19, 2017 | $35.61 | $36.18 | $35.35 | $36.04 | +1.35% | 4,404,400 |
| Jun 12, 2017 | $34.45 | $35.76 | $34.34 | $35.56 | +3.16% | 5,910,100 |
| Jun 5, 2017 | $34.10 | $34.50 | $33.64 | $34.47 | +0.52% | 4,717,500 |
| May 30, 2017 | $33.05 | $34.38 | $32.78 | $34.29 | +3.63% | 4,578,700 |
| May 22, 2017 | $33.46 | $34.05 | $32.95 | $33.09 | -0.90% | 4,774,500 |
| May 15, 2017 | $32.36 | $33.45 | $32.03 | $33.39 | +3.44% | 4,195,400 |
| May 8, 2017 | $32.28 | $32.48 | $31.76 | $32.28 | +0.22% | 3,831,000 |
| May 1, 2017 | $32.76 | $33.04 | $31.15 | $32.21 | -1.80% | 5,500,400 |
| Apr 24, 2017 | $33.89 | $34.02 | $32.62 | $32.80 | -3.02% | 2,653,300 |
| Apr 17, 2017 | $33.47 | $34.06 | $33.41 | $33.82 | +1.35% | 2,293,000 |
| Apr 10, 2017 | $32.83 | $33.73 | $32.64 | $33.37 | +1.74% | 2,438,200 |
| Apr 3, 2017 | $32.50 | $32.95 | $32.31 | $32.80 | +0.92% | 3,363,700 |
| Mar 27, 2017 | $31.99 | $32.64 | $31.80 | $32.50 | +1.79% | 2,633,600 |
| Mar 20, 2017 | $31.23 | $32.09 | $30.72 | $31.93 | +2.47% | 3,257,900 |
| Mar 13, 2017 | $30.73 | $31.38 | $30.11 | $31.16 | +1.33% | 3,677,300 |
| Mar 6, 2017 | $31.93 | $31.95 | $30.44 | $30.75 | -4.15% | 2,303,200 |
| Feb 27, 2017 | $32.18 | $32.43 | $31.57 | $32.08 | -0.19% | 2,910,000 |
| Feb 21, 2017 | $31.07 | $32.24 | $30.73 | $32.14 | +3.71% | 2,267,900 |
| Feb 13, 2017 | $30.56 | $31.24 | $29.67 | $30.99 | +1.54% | 3,329,900 |
| Feb 6, 2017 | $30.49 | $30.68 | $30.12 | $30.52 | +0.56% | 2,289,100 |
| Jan 30, 2017 | $29.99 | $30.57 | $29.77 | $30.35 | +0.96% | 2,859,600 |
| Jan 23, 2017 | $30.49 | $30.98 | $29.91 | $30.06 | -0.96% | 2,478,600 |
| Jan 17, 2017 | $30.48 | $30.87 | $30.04 | $30.35 | -0.20% | 2,069,700 |
| Jan 9, 2017 | $30.79 | $30.80 | $29.96 | $30.41 | -0.94% | 2,125,700 |
| Jan 3, 2017 | $30.34 | $31.36 | $29.81 | $30.70 | +1.25% | 2,748,900 |
| Dec 27, 2016 | $29.45 | $30.44 | $29.04 | $30.32 | +3.09% | 2,491,000 |
| Dec 19, 2016 | $29.80 | $30.80 | $28.63 | $29.41 | -0.68% | 3,980,400 |
| Dec 12, 2016 | $30.56 | $31.22 | $29.03 | $29.61 | -3.55% | 5,773,600 |
| Dec 5, 2016 | $29.13 | $31.14 | $28.86 | $30.70 | +5.35% | 2,877,300 |
| Nov 28, 2016 | $29.49 | $30.14 | $28.38 | $29.14 | -0.95% | 4,150,400 |
| Nov 21, 2016 | $28.62 | $29.68 | $28.55 | $29.42 | +3.12% | 2,570,200 |
| Nov 14, 2016 | $28.22 | $29.27 | $27.51 | $28.53 | – | 5,049,200 |
Seasonality
HR 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 | 1.9% | -3.5% | -0.4% | 1.6% | 3.1% | 1.0% | 4.4% | -0.1% | -3.2% | -0.8% | 4.2% | -1.7% |
| Months up | 4 of 10 | 3 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -0.9% | 11.3% | -7.9% | 10.1% | 7.8% | 1.3% | 4.2% | -8.3% | -6.8% | 2.2% | ||
| 2025 | -1.2% | 2.3% | 0.5% | -8.1% | -4.7% | 9.4% | -3.2% | 14.8% | 3.7% | -1.7% | 4.3% | -7.0% |
| 2024 | -6.5% | -12.5% | 2.7% | 0.6% | 16.4% | 1.5% | 7.3% | 2.4% | 2.0% | -5.3% | 8.5% | -7.5% |
| 2023 | 11.7% | -9.4% | 0.7% | 2.3% | -4.4% | 1.3% | 3.6% | -8.7% | -12.8% | -6.0% | 8.7% | 12.8% |
| 2022 | -0.9% | -15.1% | 5.4% | -0.3% | 8.5% | -6.4% | 22.8% | -7.0% | -14.3% | -2.5% | 2.5% | -6.1% |
| 2021 | 2.5% | -2.9% | 6.2% | 6.1% | -4.7% | 0.6% | 5.6% | -4.9% | -0.8% | 12.2% | -4.4% | 1.0% |
| 2020 | 8.1% | -4.1% | -18.6% | 6.4% | 5.6% | -4.6% | 1.1% | -0.5% | 4.4% | -6.7% | 7.1% | 0.3% |
| 2019 | 13.5% | -1.1% | 1.5% | -2.9% | 5.4% | -2.9% | 3.1% | 4.9% | 0.8% | 4.8% | -3.6% | 1.5% |
| 2018 | -7.0% | -10.1% | 4.4% | 0.4% | -1.0% | 6.8% | 2.2% | 5.3% | -5.5% | -4.8% | 12.4% | -8.3% |
| 2017 | -0.4% | 6.8% | 1.7% | 0.9% | 2.4% | 2.7% | -2.5% | 0.9% | -2.8% | -0.3% | 2.6% | -2.0% |