Community Healthcare Trust Inc NYSE:CHCT Historical Prices

Below are the 1928 trading days of historical prices for CHCT.

#	Exchange	Symbol	Date	Open	High	Low	Close
1928	NYSE	CHCT	Tue, Jan 17, 2023	40.87	41.00	40.48	40.69
1927	NYSE	CHCT	Fri, Jan 13, 2023	39.67	40.70	39.67	40.62
1926	NYSE	CHCT	Thu, Jan 12, 2023	39.04	39.58	38.58	39.34
1925	NYSE	CHCT	Wed, Jan 11, 2023	38.04	38.81	38.04	38.78
1924	NYSE	CHCT	Tue, Jan 10, 2023	37.85	37.86	37.48	37.69
1923	NYSE	CHCT	Mon, Jan 9, 2023	38.00	38.45	37.69	37.85
1922	NYSE	CHCT	Fri, Jan 6, 2023	36.65	38.29	36.65	38.05
1921	NYSE	CHCT	Thu, Jan 5, 2023	36.76	36.97	35.88	36.48
1920	NYSE	CHCT	Wed, Jan 4, 2023	36.37	37.54	36.37	37.05
1919	NYSE	CHCT	Tue, Jan 3, 2023	36.20	36.57	35.63	36.05
1918	NYSE	CHCT	Fri, Dec 30, 2022	36.09	36.09	35.51	35.80
1917	NYSE	CHCT	Thu, Dec 29, 2022	35.72	36.42	35.57	36.10
1916	NYSE	CHCT	Wed, Dec 28, 2022	36.10	36.20	35.38	35.38
1915	NYSE	CHCT	Tue, Dec 27, 2022	35.81	35.94	35.56	35.89
1914	NYSE	CHCT	Fri, Dec 23, 2022	35.37	35.75	35.00	35.67
1913	NYSE	CHCT	Thu, Dec 22, 2022	35.71	35.92	34.84	35.25
1912	NYSE	CHCT	Wed, Dec 21, 2022	34.95	35.68	34.95	35.37
1911	NYSE	CHCT	Tue, Dec 20, 2022	34.67	35.00	34.50	34.57
1910	NYSE	CHCT	Mon, Dec 19, 2022	34.24	35.00	34.08	34.67
1909	NYSE	CHCT	Fri, Dec 16, 2022	34.07	34.19	33.82	34.11
1908	NYSE	CHCT	Thu, Dec 15, 2022	35.16	35.42	34.37	34.67
1907	NYSE	CHCT	Wed, Dec 14, 2022	35.13	35.67	34.87	35.37
1906	NYSE	CHCT	Tue, Dec 13, 2022	35.61	36.10	34.78	34.98
1905	NYSE	CHCT	Mon, Dec 12, 2022	35.00	35.06	34.46	34.74
1904	NYSE	CHCT	Fri, Dec 9, 2022	35.15	35.25	34.88	35.06
1903	NYSE	CHCT	Thu, Dec 8, 2022	35.20	35.64	35.18	35.26
1902	NYSE	CHCT	Wed, Dec 7, 2022	35.07	35.58	35.01	35.22
1901	NYSE	CHCT	Tue, Dec 6, 2022	35.21	35.23	34.83	35.06
1900	NYSE	CHCT	Mon, Dec 5, 2022	35.87	35.87	35.15	35.16
1899	NYSE	CHCT	Fri, Dec 2, 2022	35.30	36.38	35.30	36.13
1898	NYSE	CHCT	Thu, Dec 1, 2022	35.39	35.92	34.84	35.53
1897	NYSE	CHCT	Wed, Nov 30, 2022	34.38	35.26	33.98	35.26
1896	NYSE	CHCT	Tue, Nov 29, 2022	34.21	34.62	33.75	34.50
1895	NYSE	CHCT	Mon, Nov 28, 2022	34.80	35.19	33.95	33.97
1894	NYSE	CHCT	Fri, Nov 25, 2022	34.72	34.99	34.19	34.89
1893	NYSE	CHCT	Wed, Nov 23, 2022	34.50	34.68	34.23	34.50
1892	NYSE	CHCT	Tue, Nov 22, 2022	34.72	34.82	34.28	34.68
1891	NYSE	CHCT	Mon, Nov 21, 2022	34.42	34.84	34.28	34.53
1890	NYSE	CHCT	Fri, Nov 18, 2022	35.10	35.20	34.34	34.66
1889	NYSE	CHCT	Thu, Nov 17, 2022	33.57	34.76	33.49	34.71
1888	NYSE	CHCT	Wed, Nov 16, 2022	34.33	34.47	33.84	33.96
1887	NYSE	CHCT	Tue, Nov 15, 2022	34.50	34.75	34.09	34.34
1886	NYSE	CHCT	Mon, Nov 14, 2022	34.66	34.70	33.99	34.27
1885	NYSE	CHCT	Fri, Nov 11, 2022	34.77	35.02	34.45	34.83
1884	NYSE	CHCT	Thu, Nov 10, 2022	35.03	35.41	34.58	34.82
1883	NYSE	CHCT	Wed, Nov 9, 2022	34.83	34.99	34.02	34.15
1882	NYSE	CHCT	Tue, Nov 8, 2022	35.28	35.64	34.85	34.65
1881	NYSE	CHCT	Mon, Nov 7, 2022	35.52	35.53	34.77	35.30
1880	NYSE	CHCT	Fri, Nov 4, 2022	34.52	35.54	34.52	35.29
1879	NYSE	CHCT	Thu, Nov 3, 2022	34.10	34.66	34.10	34.63
1878	NYSE	CHCT	Wed, Nov 2, 2022	34.54	35.75	34.18	34.92
1877	NYSE	CHCT	Tue, Nov 1, 2022	34.70	34.72	33.51	34.19
1876	NYSE	CHCT	Mon, Oct 31, 2022	34.15	34.80	33.92	34.60
1875	NYSE	CHCT	Fri, Oct 28, 2022	33.98	34.57	33.58	34.34
1874	NYSE	CHCT	Thu, Oct 27, 2022	33.09	33.74	33.09	33.41
1873	NYSE	CHCT	Wed, Oct 26, 2022	32.99	33.28	32.61	32.82
1872	NYSE	CHCT	Tue, Oct 25, 2022	32.03	32.90	32.03	32.74
1871	NYSE	CHCT	Mon, Oct 24, 2022	32.11	32.40	31.74	32.02
1870	NYSE	CHCT	Fri, Oct 21, 2022	31.56	31.96	30.98	31.77
1869	NYSE	CHCT	Thu, Oct 20, 2022	31.45	31.81	31.01	31.23
1868	NYSE	CHCT	Wed, Oct 19, 2022	32.04	32.14	31.15	31.63
1867	NYSE	CHCT	Tue, Oct 18, 2022	33.02	33.16	32.09	32.44
1866	NYSE	CHCT	Mon, Oct 17, 2022	32.14	32.82	32.14	32.45
1865	NYSE	CHCT	Fri, Oct 14, 2022	32.01	32.37	31.57	31.60
1864	NYSE	CHCT	Thu, Oct 13, 2022	30.96	31.88	30.54	31.70
1863	NYSE	CHCT	Wed, Oct 12, 2022	31.57	31.75	30.96	31.51
1862	NYSE	CHCT	Tue, Oct 11, 2022	31.14	31.92	30.69	31.57
1861	NYSE	CHCT	Mon, Oct 10, 2022	31.33	31.62	31.03	31.06
1860	NYSE	CHCT	Fri, Oct 7, 2022	31.97	32.16	31.16	31.24
1859	NYSE	CHCT	Thu, Oct 6, 2022	32.31	32.34	31.78	31.97
1858	NYSE	CHCT	Wed, Oct 5, 2022	32.90	32.90	31.77	32.31
1857	NYSE	CHCT	Tue, Oct 4, 2022	33.18	33.92	32.67	33.29
1856	NYSE	CHCT	Mon, Oct 3, 2022	33.16	33.42	32.57	32.79
1855	NYSE	CHCT	Fri, Sep 30, 2022	31.37	33.05	31.26	32.75
1854	NYSE	CHCT	Thu, Sep 29, 2022	31.54	31.54	30.38	31.22
1853	NYSE	CHCT	Wed, Sep 28, 2022	30.84	31.82	30.58	31.55
1852	NYSE	CHCT	Tue, Sep 27, 2022	31.62	31.89	30.65	30.66
1851	NYSE	CHCT	Mon, Sep 26, 2022	32.99	33.01	31.34	31.85
1850	NYSE	CHCT	Fri, Sep 23, 2022	33.52	33.52	32.87	33.29
1849	NYSE	CHCT	Thu, Sep 22, 2022	34.40	34.40	33.50	33.68
1848	NYSE	CHCT	Wed, Sep 21, 2022	34.51	35.12	34.38	34.49
1847	NYSE	CHCT	Tue, Sep 20, 2022	34.29	34.60	33.99	34.18
1846	NYSE	CHCT	Mon, Sep 19, 2022	34.89	35.00	34.59	34.83
1845	NYSE	CHCT	Fri, Sep 16, 2022	34.79	35.13	34.07	34.92
1844	NYSE	CHCT	Thu, Sep 15, 2022	34.90	35.37	34.67	34.96
1843	NYSE	CHCT	Wed, Sep 14, 2022	36.24	36.24	34.64	35.08
1842	NYSE	CHCT	Tue, Sep 13, 2022	37.13	37.50	35.72	36.16
1841	NYSE	CHCT	Mon, Sep 12, 2022	37.23	37.53	36.95	37.40
1840	NYSE	CHCT	Fri, Sep 9, 2022	36.77	37.34	36.77	37.25
1839	NYSE	CHCT	Thu, Sep 8, 2022	35.80	36.48	35.74	36.41
1838	NYSE	CHCT	Wed, Sep 7, 2022	36.10	36.21	35.45	36.14
1837	NYSE	CHCT	Tue, Sep 6, 2022	36.03	36.19	35.19	36.01
1836	NYSE	CHCT	Fri, Sep 2, 2022	36.41	36.81	35.75	35.96
1835	NYSE	CHCT	Thu, Sep 1, 2022	36.69	36.69	36.30	36.47
1834	NYSE	CHCT	Wed, Aug 31, 2022	37.34	37.34	36.74	36.89
1833	NYSE	CHCT	Tue, Aug 30, 2022	37.83	37.90	36.98	37.05
1832	NYSE	CHCT	Mon, Aug 29, 2022	37.65	37.92	37.47	37.57
1831	NYSE	CHCT	Fri, Aug 26, 2022	38.72	38.90	37.93	38.04
1830	NYSE	CHCT	Thu, Aug 25, 2022	38.85	39.18	38.50	38.93
1829	NYSE	CHCT	Wed, Aug 24, 2022	38.74	39.02	38.55	38.78
1828	NYSE	CHCT	Tue, Aug 23, 2022	39.53	39.66	38.58	38.59
1827	NYSE	CHCT	Mon, Aug 22, 2022	39.98	40.00	39.23	39.59
1826	NYSE	CHCT	Fri, Aug 19, 2022	39.58	40.09	39.41	39.98
1825	NYSE	CHCT	Thu, Aug 18, 2022	40.25	40.80	39.81	39.85
1824	NYSE	CHCT	Wed, Aug 17, 2022	40.08	40.53	39.60	40.40
1823	NYSE	CHCT	Tue, Aug 16, 2022	40.84	40.87	40.18	40.49
1822	NYSE	CHCT	Mon, Aug 15, 2022	40.54	41.11	40.54	40.99
1821	NYSE	CHCT	Fri, Aug 12, 2022	40.35	40.88	40.26	40.82
1820	NYSE	CHCT	Thu, Aug 11, 2022	40.49	40.62	40.08	40.32
1819	NYSE	CHCT	Wed, Aug 10, 2022	41.28	41.29	40.58	40.32
1818	NYSE	CHCT	Tue, Aug 9, 2022	40.20	40.77	39.91	40.76
1817	NYSE	CHCT	Mon, Aug 8, 2022	39.80	40.65	39.67	40.06
1816	NYSE	CHCT	Fri, Aug 5, 2022	39.57	39.85	38.40	39.80
1815	NYSE	CHCT	Thu, Aug 4, 2022	40.21	40.53	39.54	40.10
1814	NYSE	CHCT	Wed, Aug 3, 2022	39.22	40.57	38.81	40.35
1813	NYSE	CHCT	Tue, Aug 2, 2022	39.74	40.46	39.41	39.48
1812	NYSE	CHCT	Mon, Aug 1, 2022	38.95	40.30	38.95	40.08
1811	NYSE	CHCT	Fri, Jul 29, 2022	38.74	39.37	38.37	38.95
1810	NYSE	CHCT	Thu, Jul 28, 2022	38.29	38.87	38.29	38.68
1809	NYSE	CHCT	Wed, Jul 27, 2022	37.92	38.20	37.59	37.98
1808	NYSE	CHCT	Tue, Jul 26, 2022	37.61	38.24	37.58	37.92
1807	NYSE	CHCT	Mon, Jul 25, 2022	37.47	37.93	37.40	37.64
1806	NYSE	CHCT	Fri, Jul 22, 2022	37.20	37.62	36.79	37.22
1805	NYSE	CHCT	Thu, Jul 21, 2022	36.35	37.01	35.96	36.99
1804	NYSE	CHCT	Wed, Jul 20, 2022	36.51	37.02	36.16	36.60
1803	NYSE	CHCT	Tue, Jul 19, 2022	35.86	36.64	35.81	36.43
1802	NYSE	CHCT	Mon, Jul 18, 2022	36.00	36.09	35.19	35.50
1801	NYSE	CHCT	Fri, Jul 15, 2022	35.66	36.32	35.45	35.98
1800	NYSE	CHCT	Thu, Jul 14, 2022	34.72	35.34	34.69	35.15
1799	NYSE	CHCT	Wed, Jul 13, 2022	34.85	35.27	34.85	35.09
1798	NYSE	CHCT	Tue, Jul 12, 2022	35.27	35.84	35.00	35.27
1797	NYSE	CHCT	Mon, Jul 11, 2022	35.35	35.76	35.05	35.27
1796	NYSE	CHCT	Fri, Jul 8, 2022	35.69	35.86	35.30	35.67
1795	NYSE	CHCT	Thu, Jul 7, 2022	36.47	36.58	35.66	35.70
1794	NYSE	CHCT	Wed, Jul 6, 2022	36.42	36.61	36.12	36.45
1793	NYSE	CHCT	Tue, Jul 5, 2022	35.85	36.50	35.37	36.43
1792	NYSE	CHCT	Fri, Jul 1, 2022	36.04	36.49	35.69	36.28
1791	NYSE	CHCT	Thu, Jun 30, 2022	36.05	36.95	35.98	36.21
1790	NYSE	CHCT	Wed, Jun 29, 2022	35.82	36.57	35.51	36.49
1789	NYSE	CHCT	Tue, Jun 28, 2022	35.84	36.08	35.67	35.84
1788	NYSE	CHCT	Mon, Jun 27, 2022	35.99	36.16	35.50	35.55
1787	NYSE	CHCT	Fri, Jun 24, 2022	35.04	36.01	35.00	36.01
1786	NYSE	CHCT	Thu, Jun 23, 2022	33.85	35.05	33.85	34.88
1785	NYSE	CHCT	Wed, Jun 22, 2022	33.39	34.15	33.39	33.77
1784	NYSE	CHCT	Tue, Jun 21, 2022	33.74	34.17	33.42	33.60
1783	NYSE	CHCT	Fri, Jun 17, 2022	33.26	33.79	32.73	33.22
1782	NYSE	CHCT	Thu, Jun 16, 2022	33.03	33.48	32.64	32.98
1781	NYSE	CHCT	Wed, Jun 15, 2022	33.11	34.11	32.86	33.52
1780	NYSE	CHCT	Tue, Jun 14, 2022	33.78	33.93	32.57	32.88
1779	NYSE	CHCT	Mon, Jun 13, 2022	35.63	35.75	33.73	33.84
1778	NYSE	CHCT	Fri, Jun 10, 2022	35.99	36.55	35.65	36.28
1777	NYSE	CHCT	Thu, Jun 9, 2022	36.63	37.16	36.42	36.52
1776	NYSE	CHCT	Wed, Jun 8, 2022	37.08	37.08	36.23	36.73
1775	NYSE	CHCT	Tue, Jun 7, 2022	36.04	37.15	36.00	37.09
1774	NYSE	CHCT	Mon, Jun 6, 2022	36.38	36.58	35.86	36.22
1773	NYSE	CHCT	Fri, Jun 3, 2022	36.85	36.85	35.89	36.02
1772	NYSE	CHCT	Thu, Jun 2, 2022	37.44	37.44	36.68	36.98
1771	NYSE	CHCT	Wed, Jun 1, 2022	37.94	37.94	36.91	37.36
1770	NYSE	CHCT	Tue, May 31, 2022	37.37	37.82	37.03	37.68
1769	NYSE	CHCT	Fri, May 27, 2022	37.14	37.76	37.14	37.70
1768	NYSE	CHCT	Thu, May 26, 2022	37.35	37.35	36.91	36.99
1767	NYSE	CHCT	Wed, May 25, 2022	36.65	37.17	36.56	37.02
1766	NYSE	CHCT	Tue, May 24, 2022	36.36	36.66	35.56	36.63
1765	NYSE	CHCT	Mon, May 23, 2022	36.35	36.51	36.11	36.29
1764	NYSE	CHCT	Fri, May 20, 2022	36.45	36.45	35.64	35.93
1763	NYSE	CHCT	Thu, May 19, 2022	36.41	36.73	35.78	36.17
1762	NYSE	CHCT	Wed, May 18, 2022	36.63	37.08	36.13	36.33
1761	NYSE	CHCT	Tue, May 17, 2022	36.75	37.25	36.54	37.07
1760	NYSE	CHCT	Mon, May 16, 2022	36.32	36.75	35.94	36.53
1759	NYSE	CHCT	Fri, May 13, 2022	36.30	36.52	35.58	36.32
1758	NYSE	CHCT	Thu, May 12, 2022	35.80	36.19	35.28	36.01
1757	NYSE	CHCT	Wed, May 11, 2022	37.00	37.15	35.65	35.56
1756	NYSE	CHCT	Tue, May 10, 2022	37.52	37.52	36.39	37.00
1755	NYSE	CHCT	Mon, May 9, 2022	37.21	37.89	36.89	37.25
1754	NYSE	CHCT	Fri, May 6, 2022	36.74	37.72	36.74	37.50
1753	NYSE	CHCT	Thu, May 5, 2022	36.86	37.19	35.68	37.13
1752	NYSE	CHCT	Wed, May 4, 2022	36.96	37.62	35.66	37.06
1751	NYSE	CHCT	Tue, May 3, 2022	36.42	36.97	35.97	36.47
1750	NYSE	CHCT	Mon, May 2, 2022	36.99	37.42	35.53	36.28
1749	NYSE	CHCT	Fri, Apr 29, 2022	38.20	38.20	36.67	36.82
1748	NYSE	CHCT	Thu, Apr 28, 2022	38.03	38.45	37.31	38.35
1747	NYSE	CHCT	Wed, Apr 27, 2022	38.27	38.44	37.44	37.73
1746	NYSE	CHCT	Tue, Apr 26, 2022	38.88	39.11	38.24	38.29
1745	NYSE	CHCT	Mon, Apr 25, 2022	39.30	40.02	38.52	39.27
1744	NYSE	CHCT	Fri, Apr 22, 2022	40.26	40.26	39.36	39.43
1743	NYSE	CHCT	Thu, Apr 21, 2022	40.84	40.94	40.16	40.28
1742	NYSE	CHCT	Wed, Apr 20, 2022	40.76	41.07	40.47	40.54
1741	NYSE	CHCT	Tue, Apr 19, 2022	40.24	41.08	40.24	40.40
1740	NYSE	CHCT	Mon, Apr 18, 2022	41.26	41.63	40.11	40.33
1739	NYSE	CHCT	Thu, Apr 14, 2022	41.69	42.03	41.47	41.57
1738	NYSE	CHCT	Wed, Apr 13, 2022	40.94	41.80	40.94	41.48
1737	NYSE	CHCT	Tue, Apr 12, 2022	41.52	41.88	40.91	41.08
1736	NYSE	CHCT	Mon, Apr 11, 2022	41.45	41.56	40.86	41.14
1735	NYSE	CHCT	Fri, Apr 8, 2022	41.88	41.93	41.37	41.42
1734	NYSE	CHCT	Thu, Apr 7, 2022	42.48	42.48	41.63	41.75
1733	NYSE	CHCT	Wed, Apr 6, 2022	41.70	42.70	41.64	42.40
1732	NYSE	CHCT	Tue, Apr 5, 2022	42.58	43.02	41.71	41.94
1731	NYSE	CHCT	Mon, Apr 4, 2022	42.98	43.04	41.80	42.47
1730	NYSE	CHCT	Fri, Apr 1, 2022	42.09	43.00	42.09	42.92
1729	NYSE	CHCT	Thu, Mar 31, 2022	42.16	42.59	41.94	42.21
1728	NYSE	CHCT	Wed, Mar 30, 2022	42.22	42.33	41.65	41.88
1727	NYSE	CHCT	Tue, Mar 29, 2022	41.74	42.41	41.70	42.16
1726	NYSE	CHCT	Mon, Mar 28, 2022	41.12	41.38	40.98	41.22
1725	NYSE	CHCT	Fri, Mar 25, 2022	41.28	41.41	41.00	41.36
1724	NYSE	CHCT	Thu, Mar 24, 2022	40.94	41.13	40.52	41.11
1723	NYSE	CHCT	Wed, Mar 23, 2022	41.09	41.11	40.64	40.84
1722	NYSE	CHCT	Tue, Mar 22, 2022	41.68	41.79	41.11	41.30
1721	NYSE	CHCT	Mon, Mar 21, 2022	41.16	41.78	41.09	41.32
1720	NYSE	CHCT	Fri, Mar 18, 2022	41.02	41.66	40.41	41.39
1719	NYSE	CHCT	Thu, Mar 17, 2022	40.01	41.14	40.01	40.92
1718	NYSE	CHCT	Wed, Mar 16, 2022	40.25	40.49	39.42	40.32
1717	NYSE	CHCT	Tue, Mar 15, 2022	40.08	40.24	39.60	39.90
1716	NYSE	CHCT	Mon, Mar 14, 2022	40.83	40.83	39.58	39.70
1715	NYSE	CHCT	Fri, Mar 11, 2022	41.35	41.86	40.50	40.68
1714	NYSE	CHCT	Thu, Mar 10, 2022	41.05	41.36	40.66	41.13
1713	NYSE	CHCT	Wed, Mar 9, 2022	42.21	42.42	41.46	41.51
1712	NYSE	CHCT	Tue, Mar 8, 2022	41.76	42.23	41.31	41.62
1711	NYSE	CHCT	Mon, Mar 7, 2022	43.53	43.53	41.89	41.92
1710	NYSE	CHCT	Fri, Mar 4, 2022	42.74	43.68	42.56	43.66
1709	NYSE	CHCT	Thu, Mar 3, 2022	43.18	43.23	42.35	42.96
1708	NYSE	CHCT	Wed, Mar 2, 2022	42.14	43.06	42.03	42.76
1707	NYSE	CHCT	Tue, Mar 1, 2022	41.92	42.43	41.64	41.98
1706	NYSE	CHCT	Mon, Feb 28, 2022	42.42	42.52	41.44	41.70
1705	NYSE	CHCT	Fri, Feb 25, 2022	42.24	42.82	41.80	42.53
1704	NYSE	CHCT	Thu, Feb 24, 2022	41.35	42.07	40.96	41.89
1703	NYSE	CHCT	Wed, Feb 23, 2022	42.79	43.03	41.63	41.77
1702	NYSE	CHCT	Tue, Feb 22, 2022	43.47	43.47	42.17	42.43
1701	NYSE	CHCT	Fri, Feb 18, 2022	43.36	44.12	43.36	43.74
1700	NYSE	CHCT	Thu, Feb 17, 2022	43.79	44.12	43.24	43.53
1699	NYSE	CHCT	Wed, Feb 16, 2022	42.75	44.37	42.70	44.16
1698	NYSE	CHCT	Tue, Feb 15, 2022	42.94	43.09	42.53	42.69
1697	NYSE	CHCT	Mon, Feb 14, 2022	42.79	43.16	42.36	42.37
1696	NYSE	CHCT	Fri, Feb 11, 2022	41.97	42.90	41.79	42.72
1695	NYSE	CHCT	Thu, Feb 10, 2022	42.20	42.41	41.35	41.53
1694	NYSE	CHCT	Wed, Feb 9, 2022	42.53	43.23	42.28	42.69
1693	NYSE	CHCT	Tue, Feb 8, 2022	42.69	42.94	42.19	42.22
1692	NYSE	CHCT	Mon, Feb 7, 2022	42.98	42.98	42.45	42.56
1691	NYSE	CHCT	Fri, Feb 4, 2022	42.89	43.36	42.09	43.07
1690	NYSE	CHCT	Thu, Feb 3, 2022	43.86	44.08	43.16	43.28
1689	NYSE	CHCT	Wed, Feb 2, 2022	44.46	44.90	44.13	44.30
1688	NYSE	CHCT	Tue, Feb 1, 2022	45.24	45.24	44.15	44.36
1687	NYSE	CHCT	Mon, Jan 31, 2022	43.92	45.36	43.58	45.34
1686	NYSE	CHCT	Fri, Jan 28, 2022	43.64	44.17	42.26	44.14
1685	NYSE	CHCT	Thu, Jan 27, 2022	43.93	44.95	43.37	43.54
1684	NYSE	CHCT	Wed, Jan 26, 2022	45.19	45.58	43.56	44.04
1683	NYSE	CHCT	Tue, Jan 25, 2022	44.81	45.19	43.75	44.88
1682	NYSE	CHCT	Mon, Jan 24, 2022	43.97	45.43	43.60	45.25
1681	NYSE	CHCT	Fri, Jan 21, 2022	44.21	45.23	44.21	44.31
1680	NYSE	CHCT	Thu, Jan 20, 2022	45.07	45.59	44.05	44.09
1679	NYSE	CHCT	Wed, Jan 19, 2022	45.73	46.31	44.97	44.99
1678	NYSE	CHCT	Tue, Jan 18, 2022	46.17	46.84	45.34	45.72
1677	NYSE	CHCT	Fri, Jan 14, 2022	46.49	46.78	45.87	46.63
1676	NYSE	CHCT	Thu, Jan 13, 2022	47.58	47.63	46.36	46.66
1675	NYSE	CHCT	Wed, Jan 12, 2022	47.02	47.98	46.86	47.31
1674	NYSE	CHCT	Tue, Jan 11, 2022	47.62	47.62	45.81	46.70
1673	NYSE	CHCT	Mon, Jan 10, 2022	47.43	47.78	46.93	47.77
1672	NYSE	CHCT	Fri, Jan 7, 2022	47.63	47.95	47.43	47.52
1671	NYSE	CHCT	Thu, Jan 6, 2022	46.65	47.56	46.38	47.49
1670	NYSE	CHCT	Wed, Jan 5, 2022	47.05	47.30	46.28	46.42
1669	NYSE	CHCT	Tue, Jan 4, 2022	47.12	47.63	46.97	47.06
1668	NYSE	CHCT	Mon, Jan 3, 2022	47.37	47.65	46.28	46.98
1667	NYSE	CHCT	Fri, Dec 31, 2021	47.58	47.69	47.08	47.27
1666	NYSE	CHCT	Thu, Dec 30, 2021	47.32	47.83	47.28	47.38
1665	NYSE	CHCT	Wed, Dec 29, 2021	46.81	47.35	46.40	47.25
1664	NYSE	CHCT	Tue, Dec 28, 2021	46.29	46.84	45.80	46.58
1663	NYSE	CHCT	Mon, Dec 27, 2021	45.57	46.14	45.14	46.09
1662	NYSE	CHCT	Thu, Dec 23, 2021	45.86	45.86	45.25	45.43
1661	NYSE	CHCT	Wed, Dec 22, 2021	45.19	45.63	44.87	45.59
1660	NYSE	CHCT	Tue, Dec 21, 2021	45.28	45.74	44.73	44.95
1659	NYSE	CHCT	Mon, Dec 20, 2021	44.96	45.25	44.16	44.94
1658	NYSE	CHCT	Fri, Dec 17, 2021	45.01	45.93	44.78	45.43
1657	NYSE	CHCT	Thu, Dec 16, 2021	45.54	45.60	44.81	45.20
1656	NYSE	CHCT	Wed, Dec 15, 2021	44.72	45.94	44.67	45.20
1655	NYSE	CHCT	Tue, Dec 14, 2021	44.57	44.83	44.10	44.54
1654	NYSE	CHCT	Mon, Dec 13, 2021	44.30	44.85	44.30	44.58
1653	NYSE	CHCT	Fri, Dec 10, 2021	45.04	45.41	44.48	44.50
1652	NYSE	CHCT	Thu, Dec 9, 2021	45.03	45.50	44.66	44.79
1651	NYSE	CHCT	Wed, Dec 8, 2021	45.28	45.66	45.09	45.34
1650	NYSE	CHCT	Tue, Dec 7, 2021	45.30	45.66	44.87	45.03
1649	NYSE	CHCT	Mon, Dec 6, 2021	43.86	45.17	43.86	44.94
1648	NYSE	CHCT	Fri, Dec 3, 2021	44.11	44.17	43.39	43.49
1647	NYSE	CHCT	Thu, Dec 2, 2021	42.82	44.34	42.82	43.81
1646	NYSE	CHCT	Wed, Dec 1, 2021	43.52	44.47	42.55	42.56
1645	NYSE	CHCT	Tue, Nov 30, 2021	43.15	43.59	42.64	43.03
1644	NYSE	CHCT	Mon, Nov 29, 2021	44.02	44.47	43.46	43.51
1643	NYSE	CHCT	Fri, Nov 26, 2021	44.88	44.96	43.54	43.71
1642	NYSE	CHCT	Wed, Nov 24, 2021	44.59	45.61	44.55	45.51
1641	NYSE	CHCT	Tue, Nov 23, 2021	44.56	44.94	44.30	44.63
1640	NYSE	CHCT	Mon, Nov 22, 2021	44.80	45.18	44.39	44.45
1639	NYSE	CHCT	Fri, Nov 19, 2021	44.86	45.16	44.75	44.80
1638	NYSE	CHCT	Thu, Nov 18, 2021	45.69	45.70	44.77	44.99
1637	NYSE	CHCT	Wed, Nov 17, 2021	45.49	45.68	44.42	45.57
1636	NYSE	CHCT	Tue, Nov 16, 2021	46.22	46.32	45.41	45.61
1635	NYSE	CHCT	Mon, Nov 15, 2021	46.36	46.52	46.07	46.33
1634	NYSE	CHCT	Fri, Nov 12, 2021	47.14	47.14	46.22	46.23
1633	NYSE	CHCT	Thu, Nov 11, 2021	47.22	47.22	46.32	46.79
1632	NYSE	CHCT	Wed, Nov 10, 2021	46.79	47.55	46.79	47.00
1631	NYSE	CHCT	Tue, Nov 9, 2021	47.55	47.61	46.94	46.96
1630	NYSE	CHCT	Mon, Nov 8, 2021	47.82	48.23	47.06	47.30
1629	NYSE	CHCT	Fri, Nov 5, 2021	46.80	48.23	46.50	47.73
1628	NYSE	CHCT	Thu, Nov 4, 2021	47.43	47.86	46.48	46.48
1627	NYSE	CHCT	Wed, Nov 3, 2021	48.50	48.50	45.65	47.00
1626	NYSE	CHCT	Tue, Nov 2, 2021	48.77	48.99	48.07	48.49
1625	NYSE	CHCT	Mon, Nov 1, 2021	47.73	48.81	47.47	48.69
1624	NYSE	CHCT	Fri, Oct 29, 2021	48.35	48.35	47.45	47.84
1623	NYSE	CHCT	Thu, Oct 28, 2021	48.71	49.20	47.96	48.26
1622	NYSE	CHCT	Wed, Oct 27, 2021	47.60	48.89	47.02	48.51
1621	NYSE	CHCT	Tue, Oct 26, 2021	46.71	47.80	46.47	47.70
1620	NYSE	CHCT	Mon, Oct 25, 2021	46.86	47.10	46.41	46.47
1619	NYSE	CHCT	Fri, Oct 22, 2021	46.89	47.55	46.80	46.89
1618	NYSE	CHCT	Thu, Oct 21, 2021	46.87	47.11	46.59	47.01
1617	NYSE	CHCT	Wed, Oct 20, 2021	46.58	46.87	46.18	46.79
1616	NYSE	CHCT	Tue, Oct 19, 2021	47.44	47.44	46.27	46.40
1615	NYSE	CHCT	Mon, Oct 18, 2021	47.49	47.79	47.14	47.18
1614	NYSE	CHCT	Fri, Oct 15, 2021	48.59	48.93	47.78	47.89
1613	NYSE	CHCT	Thu, Oct 14, 2021	47.95	48.34	47.81	48.13
1612	NYSE	CHCT	Wed, Oct 13, 2021	46.31	47.69	45.90	47.55
1611	NYSE	CHCT	Tue, Oct 12, 2021	45.23	46.40	44.93	46.27
1610	NYSE	CHCT	Mon, Oct 11, 2021	45.03	45.21	44.82	45.13
1609	NYSE	CHCT	Fri, Oct 8, 2021	45.18	45.42	44.92	45.05
1608	NYSE	CHCT	Thu, Oct 7, 2021	45.08	45.90	45.08	45.33
1607	NYSE	CHCT	Wed, Oct 6, 2021	44.29	45.20	43.64	45.00
1606	NYSE	CHCT	Tue, Oct 5, 2021	45.90	46.16	44.65	44.65
1605	NYSE	CHCT	Mon, Oct 4, 2021	45.64	46.16	45.38	45.75
1604	NYSE	CHCT	Fri, Oct 1, 2021	45.39	46.11	44.93	45.55
1603	NYSE	CHCT	Thu, Sep 30, 2021	46.65	46.80	45.15	45.19
1602	NYSE	CHCT	Wed, Sep 29, 2021	46.40	46.64	46.06	46.30
1601	NYSE	CHCT	Tue, Sep 28, 2021	46.78	46.78	45.87	46.00
1600	NYSE	CHCT	Mon, Sep 27, 2021	48.04	48.55	46.71	46.75
1599	NYSE	CHCT	Fri, Sep 24, 2021	48.65	48.65	47.93	48.02
1598	NYSE	CHCT	Thu, Sep 23, 2021	48.51	48.86	48.22	48.62
1597	NYSE	CHCT	Wed, Sep 22, 2021	48.58	48.75	48.20	48.52
1596	NYSE	CHCT	Tue, Sep 21, 2021	48.28	48.85	47.98	48.40
1595	NYSE	CHCT	Mon, Sep 20, 2021	47.57	48.22	47.45	48.10
1594	NYSE	CHCT	Fri, Sep 17, 2021	48.41	48.41	47.63	48.16
1593	NYSE	CHCT	Thu, Sep 16, 2021	47.78	48.26	47.31	48.03
1592	NYSE	CHCT	Wed, Sep 15, 2021	47.50	48.05	47.20	47.83
1591	NYSE	CHCT	Tue, Sep 14, 2021	47.27	47.84	46.83	47.65
1590	NYSE	CHCT	Mon, Sep 13, 2021	46.62	47.12	46.46	47.05
1589	NYSE	CHCT	Fri, Sep 10, 2021	48.28	48.33	46.10	46.28
1588	NYSE	CHCT	Thu, Sep 9, 2021	48.86	48.94	47.91	47.92
1587	NYSE	CHCT	Wed, Sep 8, 2021	48.55	49.27	48.16	49.08
1586	NYSE	CHCT	Tue, Sep 7, 2021	49.50	49.50	48.70	48.74
1585	NYSE	CHCT	Fri, Sep 3, 2021	49.61	49.92	49.13	49.57
1584	NYSE	CHCT	Thu, Sep 2, 2021	49.86	49.96	49.18	49.93
1583	NYSE	CHCT	Wed, Sep 1, 2021	48.80	49.68	48.67	49.61
1582	NYSE	CHCT	Tue, Aug 31, 2021	48.56	48.70	48.37	48.51
1581	NYSE	CHCT	Mon, Aug 30, 2021	48.50	48.61	47.89	48.58
1580	NYSE	CHCT	Fri, Aug 27, 2021	47.99	48.58	47.77	48.30
1579	NYSE	CHCT	Thu, Aug 26, 2021	48.40	48.40	47.39	47.63
1578	NYSE	CHCT	Wed, Aug 25, 2021	48.10	48.80	47.89	48.36
1577	NYSE	CHCT	Tue, Aug 24, 2021	48.01	48.02	47.47	47.89
1576	NYSE	CHCT	Mon, Aug 23, 2021	48.00	48.07	47.21	47.68
1575	NYSE	CHCT	Fri, Aug 20, 2021	47.40	48.27	47.22	47.96
1574	NYSE	CHCT	Thu, Aug 19, 2021	47.52	48.15	47.21	47.61
1573	NYSE	CHCT	Wed, Aug 18, 2021	48.21	48.43	47.64	47.89
1572	NYSE	CHCT	Tue, Aug 17, 2021	47.54	48.22	47.33	48.13
1571	NYSE	CHCT	Mon, Aug 16, 2021	48.44	48.55	47.76	47.79
1570	NYSE	CHCT	Fri, Aug 13, 2021	47.91	48.53	47.82	48.48
1569	NYSE	CHCT	Thu, Aug 12, 2021	47.95	48.10	47.51	47.93
1568	NYSE	CHCT	Wed, Aug 11, 2021	48.55	48.60	47.90	47.87
1567	NYSE	CHCT	Tue, Aug 10, 2021	49.59	49.71	48.47	48.56
1566	NYSE	CHCT	Mon, Aug 9, 2021	49.64	50.18	49.00	49.32
1565	NYSE	CHCT	Fri, Aug 6, 2021	50.04	50.15	49.26	49.85
1564	NYSE	CHCT	Thu, Aug 5, 2021	48.98	49.83	48.90	49.73
1563	NYSE	CHCT	Wed, Aug 4, 2021	49.05	49.05	47.50	48.49
1562	NYSE	CHCT	Tue, Aug 3, 2021	49.19	50.10	49.01	49.95
1561	NYSE	CHCT	Mon, Aug 2, 2021	49.78	50.55	48.86	49.30
1560	NYSE	CHCT	Fri, Jul 30, 2021	50.09	50.76	49.59	49.83
1559	NYSE	CHCT	Thu, Jul 29, 2021	49.51	50.44	49.43	49.90
1558	NYSE	CHCT	Wed, Jul 28, 2021	49.53	49.85	49.05	49.42
1557	NYSE	CHCT	Tue, Jul 27, 2021	48.84	49.77	48.84	49.35
1556	NYSE	CHCT	Mon, Jul 26, 2021	49.65	49.65	48.88	49.14
1555	NYSE	CHCT	Fri, Jul 23, 2021	48.58	49.60	48.45	49.57
1554	NYSE	CHCT	Thu, Jul 22, 2021	48.80	48.80	48.16	48.50
1553	NYSE	CHCT	Wed, Jul 21, 2021	49.69	50.04	48.98	49.10
1552	NYSE	CHCT	Tue, Jul 20, 2021	48.15	49.86	47.65	49.31
1551	NYSE	CHCT	Mon, Jul 19, 2021	49.05	49.07	47.33	47.74
1550	NYSE	CHCT	Fri, Jul 16, 2021	49.69	50.08	49.46	49.49
1549	NYSE	CHCT	Thu, Jul 15, 2021	49.51	49.71	48.86	49.30
1548	NYSE	CHCT	Wed, Jul 14, 2021	49.65	49.67	49.12	49.66
1547	NYSE	CHCT	Tue, Jul 13, 2021	50.02	50.40	49.29	49.53
1546	NYSE	CHCT	Mon, Jul 12, 2021	49.50	50.27	49.42	50.25
1545	NYSE	CHCT	Fri, Jul 9, 2021	48.65	49.51	48.50	49.48
1544	NYSE	CHCT	Thu, Jul 8, 2021	48.49	48.86	48.19	48.40
1543	NYSE	CHCT	Wed, Jul 7, 2021	48.82	49.06	48.58	48.81
1542	NYSE	CHCT	Tue, Jul 6, 2021	47.95	49.07	47.62	48.97
1541	NYSE	CHCT	Fri, Jul 2, 2021	48.01	48.45	47.47	47.75
1540	NYSE	CHCT	Thu, Jul 1, 2021	47.57	48.19	47.47	47.66
1539	NYSE	CHCT	Wed, Jun 30, 2021	47.47	48.10	47.42	47.46
1538	NYSE	CHCT	Tue, Jun 29, 2021	48.09	48.25	47.61	47.61
1537	NYSE	CHCT	Mon, Jun 28, 2021	48.28	48.28	47.33	47.89
1536	NYSE	CHCT	Fri, Jun 25, 2021	48.07	48.39	47.75	48.28
1535	NYSE	CHCT	Thu, Jun 24, 2021	48.10	48.26	47.71	48.18
1534	NYSE	CHCT	Wed, Jun 23, 2021	48.01	48.68	47.90	48.01
1533	NYSE	CHCT	Tue, Jun 22, 2021	48.32	48.51	47.69	48.19
1532	NYSE	CHCT	Mon, Jun 21, 2021	48.10	49.00	47.75	48.55
1531	NYSE	CHCT	Fri, Jun 18, 2021	49.63	50.00	48.07	48.07
1530	NYSE	CHCT	Thu, Jun 17, 2021	50.13	50.28	49.67	50.09
1529	NYSE	CHCT	Wed, Jun 16, 2021	50.36	50.63	50.05	50.25
1528	NYSE	CHCT	Tue, Jun 15, 2021	51.33	51.34	50.26	50.35
1527	NYSE	CHCT	Mon, Jun 14, 2021	50.64	51.53	50.47	51.49
1526	NYSE	CHCT	Fri, Jun 11, 2021	50.49	50.95	50.01	50.42
1525	NYSE	CHCT	Thu, Jun 10, 2021	50.65	50.77	50.18	50.60
1524	NYSE	CHCT	Wed, Jun 9, 2021	50.35	51.25	50.00	50.53
1523	NYSE	CHCT	Tue, Jun 8, 2021	49.38	50.40	49.38	50.30
1522	NYSE	CHCT	Mon, Jun 7, 2021	48.11	49.31	48.11	49.20
1521	NYSE	CHCT	Fri, Jun 4, 2021	47.59	48.27	47.45	48.12
1520	NYSE	CHCT	Thu, Jun 3, 2021	47.67	47.80	47.28	47.57
1519	NYSE	CHCT	Wed, Jun 2, 2021	48.14	48.14	47.33	47.62
1518	NYSE	CHCT	Tue, Jun 1, 2021	47.40	47.97	47.36	47.77
1517	NYSE	CHCT	Fri, May 28, 2021	47.24	47.47	46.96	47.28
1516	NYSE	CHCT	Thu, May 27, 2021	48.12	48.12	47.03	47.03
1515	NYSE	CHCT	Wed, May 26, 2021	47.25	47.99	47.20	47.88
1514	NYSE	CHCT	Tue, May 25, 2021	47.81	47.99	47.12	47.13
1513	NYSE	CHCT	Mon, May 24, 2021	47.45	48.04	47.42	47.65
1512	NYSE	CHCT	Fri, May 21, 2021	47.64	48.04	47.13	47.38
1511	NYSE	CHCT	Thu, May 20, 2021	47.04	47.56	47.04	47.46
1510	NYSE	CHCT	Wed, May 19, 2021	46.84	47.21	46.09	46.96
1509	NYSE	CHCT	Tue, May 18, 2021	47.36	48.00	47.10	47.14
1508	NYSE	CHCT	Mon, May 17, 2021	47.01	47.71	46.79	47.44
1507	NYSE	CHCT	Fri, May 14, 2021	46.84	47.57	46.84	47.32
1506	NYSE	CHCT	Thu, May 13, 2021	45.11	46.86	45.11	46.68
1505	NYSE	CHCT	Wed, May 12, 2021	47.04	47.45	45.67	45.29
1504	NYSE	CHCT	Tue, May 11, 2021	48.25	48.49	47.11	47.40
1503	NYSE	CHCT	Mon, May 10, 2021	49.10	49.47	48.93	48.93
1502	NYSE	CHCT	Fri, May 7, 2021	48.84	49.42	48.57	49.17
1501	NYSE	CHCT	Thu, May 6, 2021	47.83	49.25	47.83	49.09
1500	NYSE	CHCT	Wed, May 5, 2021	48.96	48.29	47.35	48.06
1499	NYSE	CHCT	Tue, May 4, 2021	49.76	50.38	48.62	48.69
1498	NYSE	CHCT	Mon, May 3, 2021	51.04	51.11	49.99	50.03
1497	NYSE	CHCT	Fri, Apr 30, 2021	50.34	51.35	50.09	50.92
1496	NYSE	CHCT	Thu, Apr 29, 2021	51.49	51.65	49.86	50.45
1495	NYSE	CHCT	Wed, Apr 28, 2021	52.18	52.25	51.31	51.38
1494	NYSE	CHCT	Tue, Apr 27, 2021	52.10	52.28	51.81	52.22
1493	NYSE	CHCT	Mon, Apr 26, 2021	51.92	52.54	51.75	52.12
1492	NYSE	CHCT	Fri, Apr 23, 2021	51.38	51.81	51.33	51.55
1491	NYSE	CHCT	Thu, Apr 22, 2021	50.80	51.58	50.72	51.25
1490	NYSE	CHCT	Wed, Apr 21, 2021	50.65	51.35	50.40	50.72
1489	NYSE	CHCT	Tue, Apr 20, 2021	49.67	51.11	49.67	50.84
1488	NYSE	CHCT	Mon, Apr 19, 2021	50.01	50.18	49.28	49.60
1487	NYSE	CHCT	Fri, Apr 16, 2021	50.53	51.15	50.22	50.32
1486	NYSE	CHCT	Thu, Apr 15, 2021	49.48	50.24	49.33	50.22
1485	NYSE	CHCT	Wed, Apr 14, 2021	49.97	50.07	49.15	49.15
1484	NYSE	CHCT	Tue, Apr 13, 2021	49.32	49.75	48.92	49.66
1483	NYSE	CHCT	Mon, Apr 12, 2021	48.91	49.53	48.68	49.36
1482	NYSE	CHCT	Fri, Apr 9, 2021	48.51	49.17	48.34	48.99
1481	NYSE	CHCT	Thu, Apr 8, 2021	48.54	48.83	48.18	48.61
1480	NYSE	CHCT	Wed, Apr 7, 2021	48.28	48.51	47.80	48.38
1479	NYSE	CHCT	Tue, Apr 6, 2021	48.49	48.88	48.02	48.39
1478	NYSE	CHCT	Mon, Apr 5, 2021	49.20	49.57	48.01	48.92
1477	NYSE	CHCT	Thu, Apr 1, 2021	46.26	48.07	46.22	48.03
1476	NYSE	CHCT	Wed, Mar 31, 2021	46.17	46.93	45.67	46.12
1475	NYSE	CHCT	Tue, Mar 30, 2021	46.81	47.23	46.18	46.23
1474	NYSE	CHCT	Mon, Mar 29, 2021	47.80	48.20	46.89	46.91
1473	NYSE	CHCT	Fri, Mar 26, 2021	47.29	48.20	46.81	48.11
1472	NYSE	CHCT	Thu, Mar 25, 2021	46.53	46.99	45.50	46.81
1471	NYSE	CHCT	Wed, Mar 24, 2021	46.73	47.75	46.36	46.42
1470	NYSE	CHCT	Tue, Mar 23, 2021	45.66	46.86	45.49	46.48
1469	NYSE	CHCT	Mon, Mar 22, 2021	46.00	46.21	45.28	46.00
1468	NYSE	CHCT	Fri, Mar 19, 2021	46.55	46.80	45.67	45.90
1467	NYSE	CHCT	Thu, Mar 18, 2021	46.48	46.75	45.96	46.41
1466	NYSE	CHCT	Wed, Mar 17, 2021	46.67	47.00	45.67	46.75
1465	NYSE	CHCT	Tue, Mar 16, 2021	46.77	47.11	46.45	46.57
1464	NYSE	CHCT	Mon, Mar 15, 2021	47.29	47.85	46.68	47.12
1463	NYSE	CHCT	Fri, Mar 12, 2021	46.82	47.44	46.40	47.43
1462	NYSE	CHCT	Thu, Mar 11, 2021	46.59	47.25	46.30	46.62
1461	NYSE	CHCT	Wed, Mar 10, 2021	46.24	46.52	45.52	46.51
1460	NYSE	CHCT	Tue, Mar 9, 2021	46.58	46.61	45.43	46.01
1459	NYSE	CHCT	Mon, Mar 8, 2021	45.68	46.44	45.58	46.15
1458	NYSE	CHCT	Fri, Mar 5, 2021	45.56	45.56	44.36	45.31
1457	NYSE	CHCT	Thu, Mar 4, 2021	44.59	45.49	43.98	44.90
1456	NYSE	CHCT	Wed, Mar 3, 2021	43.92	44.58	43.46	44.45
1455	NYSE	CHCT	Tue, Mar 2, 2021	43.63	44.86	42.63	43.75
1454	NYSE	CHCT	Mon, Mar 1, 2021	44.38	45.02	43.59	43.60
1453	NYSE	CHCT	Fri, Feb 26, 2021	44.47	45.08	43.83	43.83
1452	NYSE	CHCT	Thu, Feb 25, 2021	45.96	46.51	44.62	44.62
1451	NYSE	CHCT	Wed, Feb 24, 2021	45.77	46.32	45.18	45.97
1450	NYSE	CHCT	Tue, Feb 23, 2021	46.22	47.58	45.93	45.58
1449	NYSE	CHCT	Mon, Feb 22, 2021	46.69	46.69	45.23	46.17
1448	NYSE	CHCT	Fri, Feb 19, 2021	47.15	47.22	46.57	46.73
1447	NYSE	CHCT	Thu, Feb 18, 2021	47.54	47.84	47.17	47.17
1446	NYSE	CHCT	Wed, Feb 17, 2021	47.52	48.58	46.59	47.34
1445	NYSE	CHCT	Tue, Feb 16, 2021	46.65	48.01	46.43	48.01
1444	NYSE	CHCT	Fri, Feb 12, 2021	47.35	47.65	46.34	46.93
1443	NYSE	CHCT	Thu, Feb 11, 2021	47.51	48.08	47.15	47.21
1442	NYSE	CHCT	Wed, Feb 10, 2021	47.11	48.16	47.01	47.17
1441	NYSE	CHCT	Tue, Feb 9, 2021	47.07	47.21	46.43	46.92
1440	NYSE	CHCT	Mon, Feb 8, 2021	46.55	47.13	46.23	46.72
1439	NYSE	CHCT	Fri, Feb 5, 2021	46.80	47.02	46.09	46.57
1438	NYSE	CHCT	Thu, Feb 4, 2021	45.63	46.63	45.58	46.40
1437	NYSE	CHCT	Wed, Feb 3, 2021	46.06	46.37	44.79	45.90
1436	NYSE	CHCT	Tue, Feb 2, 2021	45.91	46.58	45.42	46.34
1435	NYSE	CHCT	Mon, Feb 1, 2021	44.75	45.89	44.26	45.74
1434	NYSE	CHCT	Fri, Jan 29, 2021	45.30	45.74	44.12	44.72
1433	NYSE	CHCT	Thu, Jan 28, 2021	46.13	46.13	44.98	45.71
1432	NYSE	CHCT	Wed, Jan 27, 2021	47.30	47.34	44.78	45.74
1431	NYSE	CHCT	Tue, Jan 26, 2021	48.74	49.36	47.90	48.16
1430	NYSE	CHCT	Mon, Jan 25, 2021	48.86	49.31	48.44	48.57
1429	NYSE	CHCT	Fri, Jan 22, 2021	48.25	49.15	47.64	49.14
1428	NYSE	CHCT	Thu, Jan 21, 2021	48.94	49.00	47.84	48.63
1427	NYSE	CHCT	Wed, Jan 20, 2021	47.34	48.71	47.34	48.61
1426	NYSE	CHCT	Tue, Jan 19, 2021	48.47	48.87	47.05	47.35
1425	NYSE	CHCT	Fri, Jan 15, 2021	46.61	48.96	46.46	47.99
1424	NYSE	CHCT	Thu, Jan 14, 2021	46.80	47.37	46.49	46.99
1423	NYSE	CHCT	Wed, Jan 13, 2021	46.56	47.12	46.06	46.61
1422	NYSE	CHCT	Tue, Jan 12, 2021	45.57	46.50	45.57	46.41
1421	NYSE	CHCT	Mon, Jan 11, 2021	46.26	46.73	45.18	45.51
1420	NYSE	CHCT	Fri, Jan 8, 2021	45.12	46.65	44.79	46.32
1419	NYSE	CHCT	Thu, Jan 7, 2021	46.10	46.12	44.52	45.14
1418	NYSE	CHCT	Wed, Jan 6, 2021	46.40	47.19	45.77	46.21
1417	NYSE	CHCT	Tue, Jan 5, 2021	46.01	46.46	45.87	46.00
1416	NYSE	CHCT	Mon, Jan 4, 2021	47.59	47.59	45.07	45.84
1415	NYSE	CHCT	Thu, Dec 31, 2020	46.93	47.18	46.75	47.11
1414	NYSE	CHCT	Wed, Dec 30, 2020	47.10	47.42	46.46	47.20
1413	NYSE	CHCT	Tue, Dec 29, 2020	47.65	47.65	46.84	47.00
1412	NYSE	CHCT	Mon, Dec 28, 2020	47.39	47.59	46.78	47.42
1411	NYSE	CHCT	Thu, Dec 24, 2020	46.94	47.00	46.30	46.89
1410	NYSE	CHCT	Wed, Dec 23, 2020	47.15	47.77	46.15	46.70
1409	NYSE	CHCT	Tue, Dec 22, 2020	46.31	47.37	45.95	47.00
1408	NYSE	CHCT	Mon, Dec 21, 2020	46.23	46.81	45.50	46.44
1407	NYSE	CHCT	Fri, Dec 18, 2020	48.79	49.11	47.00	47.10
1406	NYSE	CHCT	Thu, Dec 17, 2020	49.53	49.75	48.96	48.97
1405	NYSE	CHCT	Wed, Dec 16, 2020	48.37	49.40	48.05	48.99
1404	NYSE	CHCT	Tue, Dec 15, 2020	47.06	48.65	46.72	48.48
1403	NYSE	CHCT	Mon, Dec 14, 2020	47.39	48.08	47.00	47.05
1402	NYSE	CHCT	Fri, Dec 11, 2020	47.17	47.65	46.95	47.23
1401	NYSE	CHCT	Thu, Dec 10, 2020	46.65	47.50	46.29	47.29
1400	NYSE	CHCT	Wed, Dec 9, 2020	47.08	47.40	46.35	46.90
1399	NYSE	CHCT	Tue, Dec 8, 2020	46.08	47.29	46.08	46.95
1398	NYSE	CHCT	Mon, Dec 7, 2020	46.39	46.71	46.03	46.56
1397	NYSE	CHCT	Fri, Dec 4, 2020	46.16	46.55	45.92	46.39
1396	NYSE	CHCT	Thu, Dec 3, 2020	45.33	46.33	45.17	45.92
1395	NYSE	CHCT	Wed, Dec 2, 2020	46.03	46.03	44.93	45.32
1394	NYSE	CHCT	Tue, Dec 1, 2020	45.41	46.41	45.34	45.75
1393	NYSE	CHCT	Mon, Nov 30, 2020	45.76	46.10	45.12	45.16
1392	NYSE	CHCT	Fri, Nov 27, 2020	45.22	45.95	44.88	45.92
1391	NYSE	CHCT	Wed, Nov 25, 2020	46.70	46.84	44.73	44.76
1390	NYSE	CHCT	Tue, Nov 24, 2020	45.27	46.02	44.77	45.70
1389	NYSE	CHCT	Mon, Nov 23, 2020	45.70	46.02	44.76	44.82
1388	NYSE	CHCT	Fri, Nov 20, 2020	45.20	45.62	44.50	45.30
1387	NYSE	CHCT	Thu, Nov 19, 2020	45.61	45.90	44.85	45.62
1386	NYSE	CHCT	Wed, Nov 18, 2020	46.73	47.04	45.32	45.33
1385	NYSE	CHCT	Tue, Nov 17, 2020	46.01	47.52	46.01	46.75
1384	NYSE	CHCT	Mon, Nov 16, 2020	48.22	48.66	45.56	46.38
1383	NYSE	CHCT	Fri, Nov 13, 2020	47.19	47.60	46.98	47.36
1382	NYSE	CHCT	Thu, Nov 12, 2020	48.06	48.16	46.63	46.74
1381	NYSE	CHCT	Wed, Nov 11, 2020	48.16	48.51	47.43	48.48
1380	NYSE	CHCT	Tue, Nov 10, 2020	45.94	47.70	45.70	47.70
1379	NYSE	CHCT	Mon, Nov 9, 2020	49.77	49.77	45.59	45.64
1378	NYSE	CHCT	Fri, Nov 6, 2020	48.41	48.41	46.39	46.77
1377	NYSE	CHCT	Thu, Nov 5, 2020	49.01	49.10	47.98	48.14
1376	NYSE	CHCT	Wed, Nov 4, 2020	48.50	50.35	46.99	48.83
1375	NYSE	CHCT	Tue, Nov 3, 2020	47.55	49.18	47.34	48.87
1374	NYSE	CHCT	Mon, Nov 2, 2020	47.02	47.89	46.35	46.98
1373	NYSE	CHCT	Fri, Oct 30, 2020	47.05	47.21	45.69	46.30
1372	NYSE	CHCT	Thu, Oct 29, 2020	46.63	47.16	45.56	47.00
1371	NYSE	CHCT	Wed, Oct 28, 2020	48.00	48.40	46.14	46.82
1370	NYSE	CHCT	Tue, Oct 27, 2020	50.31	50.39	48.59	48.67
1369	NYSE	CHCT	Mon, Oct 26, 2020	49.37	50.22	48.96	49.99
1368	NYSE	CHCT	Fri, Oct 23, 2020	49.27	49.30	48.83	49.07
1367	NYSE	CHCT	Thu, Oct 22, 2020	47.62	48.94	47.62	48.82
1366	NYSE	CHCT	Wed, Oct 21, 2020	48.52	48.52	47.39	47.72
1365	NYSE	CHCT	Tue, Oct 20, 2020	47.85	48.69	47.47	48.32
1364	NYSE	CHCT	Mon, Oct 19, 2020	48.43	48.50	47.28	47.43
1363	NYSE	CHCT	Fri, Oct 16, 2020	48.66	48.98	48.13	48.35
1362	NYSE	CHCT	Thu, Oct 15, 2020	48.51	49.27	48.06	48.90
1361	NYSE	CHCT	Wed, Oct 14, 2020	49.69	49.69	48.57	48.65
1360	NYSE	CHCT	Tue, Oct 13, 2020	50.55	50.83	49.50	49.80
1359	NYSE	CHCT	Mon, Oct 12, 2020	50.80	51.10	50.19	50.78
1358	NYSE	CHCT	Fri, Oct 9, 2020	50.68	51.06	50.28	50.73
1357	NYSE	CHCT	Thu, Oct 8, 2020	48.98	49.95	48.98	49.92
1356	NYSE	CHCT	Wed, Oct 7, 2020	50.65	50.72	48.91	49.00
1355	NYSE	CHCT	Tue, Oct 6, 2020	50.96	51.23	49.90	50.41
1354	NYSE	CHCT	Mon, Oct 5, 2020	51.02	51.35	49.51	50.47
1353	NYSE	CHCT	Fri, Oct 2, 2020	48.37	50.98	48.37	50.79
1352	NYSE	CHCT	Thu, Oct 1, 2020	47.25	49.13	47.25	49.13
1351	NYSE	CHCT	Wed, Sep 30, 2020	46.98	47.86	46.03	46.76
1350	NYSE	CHCT	Tue, Sep 29, 2020	46.90	47.08	45.98	46.61
1349	NYSE	CHCT	Mon, Sep 28, 2020	45.88	47.47	45.78	46.80
1348	NYSE	CHCT	Fri, Sep 25, 2020	44.59	45.59	44.49	45.34
1347	NYSE	CHCT	Thu, Sep 24, 2020	44.40	45.97	44.00	44.75
1346	NYSE	CHCT	Wed, Sep 23, 2020	45.08	45.36	43.81	44.06
1345	NYSE	CHCT	Tue, Sep 22, 2020	44.58	45.54	44.51	45.31
1344	NYSE	CHCT	Mon, Sep 21, 2020	44.50	45.02	44.00	44.66
1343	NYSE	CHCT	Fri, Sep 18, 2020	47.01	47.01	45.37	45.37
1342	NYSE	CHCT	Thu, Sep 17, 2020	47.61	48.24	46.68	46.90
1341	NYSE	CHCT	Wed, Sep 16, 2020	48.69	49.21	48.13	48.14
1340	NYSE	CHCT	Tue, Sep 15, 2020	49.01	49.65	48.35	48.51
1339	NYSE	CHCT	Mon, Sep 14, 2020	47.32	49.22	47.32	49.00
1338	NYSE	CHCT	Fri, Sep 11, 2020	48.20	48.20	46.52	47.29
1337	NYSE	CHCT	Thu, Sep 10, 2020	49.08	49.80	47.78	48.15
1336	NYSE	CHCT	Wed, Sep 9, 2020	48.48	49.50	48.48	49.11
1335	NYSE	CHCT	Tue, Sep 8, 2020	47.39	48.29	46.67	48.08
1334	NYSE	CHCT	Fri, Sep 4, 2020	47.56	47.94	46.59	47.52
1333	NYSE	CHCT	Thu, Sep 3, 2020	47.40	47.82	46.95	47.40
1332	NYSE	CHCT	Wed, Sep 2, 2020	46.56	47.65	46.31	47.57
1331	NYSE	CHCT	Tue, Sep 1, 2020	46.42	46.70	46.13	46.54
1330	NYSE	CHCT	Mon, Aug 31, 2020	47.08	47.16	46.50	46.70
1329	NYSE	CHCT	Fri, Aug 28, 2020	47.10	47.39	46.55	47.26
1328	NYSE	CHCT	Thu, Aug 27, 2020	46.73	47.51	46.60	46.97
1327	NYSE	CHCT	Wed, Aug 26, 2020	47.08	47.09	46.05	46.40
1326	NYSE	CHCT	Tue, Aug 25, 2020	47.62	47.62	46.52	47.00
1325	NYSE	CHCT	Mon, Aug 24, 2020	47.50	47.50	46.49	47.29
1324	NYSE	CHCT	Fri, Aug 21, 2020	47.15	47.44	46.58	47.17
1323	NYSE	CHCT	Thu, Aug 20, 2020	46.48	48.13	46.48	47.23
1322	NYSE	CHCT	Wed, Aug 19, 2020	47.45	47.54	46.61	46.80
1321	NYSE	CHCT	Tue, Aug 18, 2020	47.71	47.71	46.96	47.48
1320	NYSE	CHCT	Mon, Aug 17, 2020	47.25	47.89	46.88	47.75
1319	NYSE	CHCT	Fri, Aug 14, 2020	47.44	47.50	46.98	47.21
1318	NYSE	CHCT	Thu, Aug 13, 2020	48.14	48.56	47.06	47.19
1317	NYSE	CHCT	Wed, Aug 12, 2020	48.82	48.90	48.11	48.52
1316	NYSE	CHCT	Tue, Aug 11, 2020	49.29	49.29	48.01	48.32
1315	NYSE	CHCT	Mon, Aug 10, 2020	46.40	49.00	44.75	48.80
1314	NYSE	CHCT	Fri, Aug 7, 2020	48.67	49.83	48.49	49.80
1313	NYSE	CHCT	Thu, Aug 6, 2020	49.89	49.89	48.44	48.80
1312	NYSE	CHCT	Wed, Aug 5, 2020	47.13	50.09	46.99	49.76
1311	NYSE	CHCT	Tue, Aug 4, 2020	45.67	46.45	45.25	46.39
1310	NYSE	CHCT	Mon, Aug 3, 2020	45.84	45.84	44.46	45.30
1309	NYSE	CHCT	Fri, Jul 31, 2020	45.36	45.78	43.96	45.73
1308	NYSE	CHCT	Thu, Jul 30, 2020	44.63	45.83	44.63	45.60
1307	NYSE	CHCT	Wed, Jul 29, 2020	44.52	45.52	44.38	45.40
1306	NYSE	CHCT	Tue, Jul 28, 2020	43.84	44.70	43.49	44.36
1305	NYSE	CHCT	Mon, Jul 27, 2020	43.05	44.03	42.53	43.98
1304	NYSE	CHCT	Fri, Jul 24, 2020	43.85	44.01	43.00	43.16
1303	NYSE	CHCT	Thu, Jul 23, 2020	44.38	44.73	43.25	43.95
1302	NYSE	CHCT	Wed, Jul 22, 2020	42.42	44.86	42.42	44.82
1301	NYSE	CHCT	Tue, Jul 21, 2020	42.76	43.23	42.62	42.85
1300	NYSE	CHCT	Mon, Jul 20, 2020	42.84	42.90	42.09	42.14
1299	NYSE	CHCT	Fri, Jul 17, 2020	42.29	43.15	42.10	42.97
1298	NYSE	CHCT	Thu, Jul 16, 2020	43.00	43.23	41.34	42.18
1297	NYSE	CHCT	Wed, Jul 15, 2020	43.31	43.83	42.79	43.20
1296	NYSE	CHCT	Tue, Jul 14, 2020	40.93	42.25	40.90	42.20
1295	NYSE	CHCT	Mon, Jul 13, 2020	41.78	42.63	40.96	41.01
1294	NYSE	CHCT	Fri, Jul 10, 2020	41.50	41.90	41.07	41.71
1293	NYSE	CHCT	Thu, Jul 9, 2020	41.59	41.62	40.55	41.44
1292	NYSE	CHCT	Wed, Jul 8, 2020	41.43	42.01	40.97	41.63
1291	NYSE	CHCT	Tue, Jul 7, 2020	41.43	42.09	41.21	41.61
1290	NYSE	CHCT	Mon, Jul 6, 2020	42.62	42.83	41.77	42.04
1289	NYSE	CHCT	Thu, Jul 2, 2020	42.61	43.02	41.37	41.61
1288	NYSE	CHCT	Wed, Jul 1, 2020	40.84	42.09	40.84	41.87
1287	NYSE	CHCT	Tue, Jun 30, 2020	40.93	41.72	40.37	40.90
1286	NYSE	CHCT	Mon, Jun 29, 2020	39.72	41.24	38.79	41.16
1285	NYSE	CHCT	Fri, Jun 26, 2020	40.42	40.58	38.85	39.06
1284	NYSE	CHCT	Thu, Jun 25, 2020	40.20	41.20	39.83	40.86
1283	NYSE	CHCT	Wed, Jun 24, 2020	41.21	41.61	39.77	40.47
1282	NYSE	CHCT	Tue, Jun 23, 2020	44.68	44.68	41.88	42.09
1281	NYSE	CHCT	Mon, Jun 22, 2020	43.32	44.17	42.14	44.13
1280	NYSE	CHCT	Fri, Jun 19, 2020	44.22	44.82	43.10	43.44
1279	NYSE	CHCT	Thu, Jun 18, 2020	42.60	44.46	42.37	43.57
1278	NYSE	CHCT	Wed, Jun 17, 2020	43.54	43.80	42.38	42.99
1277	NYSE	CHCT	Tue, Jun 16, 2020	41.55	43.60	41.55	43.26
1276	NYSE	CHCT	Mon, Jun 15, 2020	38.37	41.55	38.23	41.43
1275	NYSE	CHCT	Fri, Jun 12, 2020	40.20	40.20	38.50	39.66
1274	NYSE	CHCT	Thu, Jun 11, 2020	38.12	39.63	38.12	38.32
1273	NYSE	CHCT	Wed, Jun 10, 2020	41.49	41.59	39.88	40.18
1272	NYSE	CHCT	Tue, Jun 9, 2020	40.47	42.28	40.47	41.77
1271	NYSE	CHCT	Mon, Jun 8, 2020	41.51	42.64	41.23	41.43
1270	NYSE	CHCT	Fri, Jun 5, 2020	39.18	42.31	38.62	41.48
1269	NYSE	CHCT	Thu, Jun 4, 2020	38.71	39.22	37.65	38.24
1268	NYSE	CHCT	Wed, Jun 3, 2020	37.64	39.25	37.50	38.57
1267	NYSE	CHCT	Tue, Jun 2, 2020	37.62	37.62	36.42	36.70
1266	NYSE	CHCT	Mon, Jun 1, 2020	36.93	38.79	36.93	37.17
1265	NYSE	CHCT	Fri, May 29, 2020	38.16	38.49	36.03	36.42
1264	NYSE	CHCT	Thu, May 28, 2020	41.99	41.99	38.27	38.57
1263	NYSE	CHCT	Wed, May 27, 2020	41.06	41.55	39.84	41.06
1262	NYSE	CHCT	Tue, May 26, 2020	39.51	40.61	39.23	40.18
1261	NYSE	CHCT	Fri, May 22, 2020	37.90	38.96	37.42	38.87
1260	NYSE	CHCT	Thu, May 21, 2020	37.69	38.28	37.10	37.70
1259	NYSE	CHCT	Wed, May 20, 2020	37.00	37.92	36.42	37.73
1258	NYSE	CHCT	Tue, May 19, 2020	36.14	36.98	36.14	36.41
1257	NYSE	CHCT	Mon, May 18, 2020	36.57	37.82	36.41	36.49
1256	NYSE	CHCT	Fri, May 15, 2020	34.78	35.52	33.63	34.67
1255	NYSE	CHCT	Thu, May 14, 2020	31.92	34.60	30.17	34.59
1254	NYSE	CHCT	Wed, May 13, 2020	32.71	33.65	31.61	32.46
1253	NYSE	CHCT	Tue, May 12, 2020	37.95	37.95	32.77	33.08
1252	NYSE	CHCT	Mon, May 11, 2020	38.10	38.99	36.86	37.83
1251	NYSE	CHCT	Fri, May 8, 2020	36.85	38.85	36.33	38.70
1250	NYSE	CHCT	Thu, May 7, 2020	38.81	39.39	35.64	36.13
1249	NYSE	CHCT	Wed, May 6, 2020	37.62	40.49	37.30	39.20
1248	NYSE	CHCT	Tue, May 5, 2020	38.21	38.40	36.80	37.26
1247	NYSE	CHCT	Mon, May 4, 2020	36.45	36.91	35.20	36.57
1246	NYSE	CHCT	Fri, May 1, 2020	36.21	37.29	34.83	37.26
1245	NYSE	CHCT	Thu, Apr 30, 2020	38.62	38.64	36.25	37.20
1244	NYSE	CHCT	Wed, Apr 29, 2020	39.23	41.11	39.07	39.64
1243	NYSE	CHCT	Tue, Apr 28, 2020	37.46	38.91	36.65	38.14
1242	NYSE	CHCT	Mon, Apr 27, 2020	34.45	36.76	34.18	36.20
1241	NYSE	CHCT	Fri, Apr 24, 2020	33.43	34.51	33.02	33.96
1240	NYSE	CHCT	Thu, Apr 23, 2020	32.94	34.66	32.94	33.44
1239	NYSE	CHCT	Wed, Apr 22, 2020	34.34	35.41	33.03	33.26
1238	NYSE	CHCT	Tue, Apr 21, 2020	31.44	34.30	31.20	33.89
1237	NYSE	CHCT	Mon, Apr 20, 2020	34.88	34.99	31.36	32.35
1236	NYSE	CHCT	Fri, Apr 17, 2020	34.43	35.75	34.31	35.50
1235	NYSE	CHCT	Thu, Apr 16, 2020	33.64	33.64	31.49	33.37
1234	NYSE	CHCT	Wed, Apr 15, 2020	34.21	35.40	32.14	33.75
1233	NYSE	CHCT	Tue, Apr 14, 2020	34.71	36.49	34.05	36.02
1232	NYSE	CHCT	Mon, Apr 13, 2020	35.48	35.48	33.31	33.97
1231	NYSE	CHCT	Thu, Apr 9, 2020	35.28	37.56	33.82	36.03
1230	NYSE	CHCT	Wed, Apr 8, 2020	32.36	34.38	31.40	34.26
1229	NYSE	CHCT	Tue, Apr 7, 2020	34.65	35.84	31.47	31.91
1228	NYSE	CHCT	Mon, Apr 6, 2020	31.59	33.25	31.01	32.94
1227	NYSE	CHCT	Fri, Apr 3, 2020	31.31	32.13	29.40	30.50
1226	NYSE	CHCT	Thu, Apr 2, 2020	29.66	31.82	29.50	31.76
1225	NYSE	CHCT	Wed, Apr 1, 2020	36.31	36.48	28.36	29.77
1224	NYSE	CHCT	Tue, Mar 31, 2020	38.65	39.69	37.54	38.28
1223	NYSE	CHCT	Mon, Mar 30, 2020	35.02	38.86	33.64	38.18
1222	NYSE	CHCT	Fri, Mar 27, 2020	31.82	34.32	31.22	33.19
1221	NYSE	CHCT	Thu, Mar 26, 2020	31.04	33.35	30.50	33.35
1220	NYSE	CHCT	Wed, Mar 25, 2020	30.98	32.06	29.01	30.50
1219	NYSE	CHCT	Tue, Mar 24, 2020	27.55	31.42	27.55	30.19
1218	NYSE	CHCT	Mon, Mar 23, 2020	26.24	27.15	24.70	26.55
1217	NYSE	CHCT	Fri, Mar 20, 2020	28.55	30.74	25.16	26.09
1216	NYSE	CHCT	Thu, Mar 19, 2020	21.00	30.19	20.12	28.00
1215	NYSE	CHCT	Wed, Mar 18, 2020	27.04	27.04	20.28	22.00
1214	NYSE	CHCT	Tue, Mar 17, 2020	28.00	29.57	25.43	28.89
1213	NYSE	CHCT	Mon, Mar 16, 2020	34.00	34.00	26.92	27.45
1212	NYSE	CHCT	Fri, Mar 13, 2020	35.41	37.19	33.48	37.19
1211	NYSE	CHCT	Thu, Mar 12, 2020	39.38	39.53	33.77	34.37
1210	NYSE	CHCT	Wed, Mar 11, 2020	44.98	45.31	41.79	42.55
1209	NYSE	CHCT	Tue, Mar 10, 2020	45.01	45.82	42.53	45.82
1208	NYSE	CHCT	Mon, Mar 9, 2020	48.69	48.99	44.03	44.37
1207	NYSE	CHCT	Fri, Mar 6, 2020	50.25	50.50	48.57	49.69
1206	NYSE	CHCT	Thu, Mar 5, 2020	50.75	51.46	50.30	50.92
1205	NYSE	CHCT	Wed, Mar 4, 2020	51.25	51.88	50.76	51.35
1204	NYSE	CHCT	Tue, Mar 3, 2020	50.02	51.22	49.25	50.48
1203	NYSE	CHCT	Mon, Mar 2, 2020	47.99	51.03	47.85	49.99
1202	NYSE	CHCT	Fri, Feb 28, 2020	48.04	48.38	46.25	47.63
1201	NYSE	CHCT	Thu, Feb 27, 2020	50.04	50.38	48.84	48.85
1200	NYSE	CHCT	Wed, Feb 26, 2020	50.50	51.37	49.70	50.24
1199	NYSE	CHCT	Tue, Feb 25, 2020	51.17	51.69	49.93	50.43
1198	NYSE	CHCT	Mon, Feb 24, 2020	51.39	52.33	50.94	51.12
1197	NYSE	CHCT	Fri, Feb 21, 2020	51.34	51.90	51.15	51.70
1196	NYSE	CHCT	Thu, Feb 20, 2020	50.49	51.17	50.27	51.11
1195	NYSE	CHCT	Wed, Feb 19, 2020	49.93	50.65	48.93	50.42
1194	NYSE	CHCT	Tue, Feb 18, 2020	50.15	50.37	49.57	49.83
1193	NYSE	CHCT	Fri, Feb 14, 2020	49.74	50.87	49.74	50.08
1192	NYSE	CHCT	Thu, Feb 13, 2020	48.82	50.20	48.82	49.52
1191	NYSE	CHCT	Wed, Feb 12, 2020	49.62	49.62	48.21	48.71
1190	NYSE	CHCT	Tue, Feb 11, 2020	49.70	50.82	49.03	49.28
1189	NYSE	CHCT	Mon, Feb 10, 2020	48.15	49.93	48.15	49.90
1188	NYSE	CHCT	Fri, Feb 7, 2020	47.90	48.31	47.71	48.16
1187	NYSE	CHCT	Thu, Feb 6, 2020	47.04	47.67	47.04	47.53
1186	NYSE	CHCT	Wed, Feb 5, 2020	47.54	47.64	46.68	46.85
1185	NYSE	CHCT	Tue, Feb 4, 2020	47.63	47.95	47.44	47.57
1184	NYSE	CHCT	Mon, Feb 3, 2020	47.17	47.88	47.17	47.63
1183	NYSE	CHCT	Fri, Jan 31, 2020	46.88	47.52	46.82	47.17
1182	NYSE	CHCT	Thu, Jan 30, 2020	46.97	47.41	46.80	46.94
1181	NYSE	CHCT	Wed, Jan 29, 2020	47.15	47.26	46.57	47.19
1180	NYSE	CHCT	Tue, Jan 28, 2020	46.28	47.12	46.28	47.05
1179	NYSE	CHCT	Mon, Jan 27, 2020	45.53	46.44	45.53	46.27
1178	NYSE	CHCT	Fri, Jan 24, 2020	45.68	45.97	45.33	45.84
1177	NYSE	CHCT	Thu, Jan 23, 2020	45.35	45.83	45.35	45.58
1176	NYSE	CHCT	Wed, Jan 22, 2020	45.72	45.92	44.95	45.29
1175	NYSE	CHCT	Tue, Jan 21, 2020	45.25	45.84	45.25	45.63
1174	NYSE	CHCT	Fri, Jan 17, 2020	44.79	45.35	44.74	45.24
1173	NYSE	CHCT	Thu, Jan 16, 2020	44.35	44.97	44.11	44.59
1172	NYSE	CHCT	Wed, Jan 15, 2020	43.45	44.40	43.40	44.35
1171	NYSE	CHCT	Tue, Jan 14, 2020	44.34	44.34	43.26	43.46
1170	NYSE	CHCT	Mon, Jan 13, 2020	43.57	44.45	43.57	44.34
1169	NYSE	CHCT	Fri, Jan 10, 2020	43.23	43.77	43.23	43.57
1168	NYSE	CHCT	Thu, Jan 9, 2020	43.20	43.71	43.20	43.27
1167	NYSE	CHCT	Wed, Jan 8, 2020	42.66	43.44	42.58	43.19
1166	NYSE	CHCT	Tue, Jan 7, 2020	43.23	43.24	42.43	42.74
1165	NYSE	CHCT	Mon, Jan 6, 2020	42.71	43.60	42.71	43.30
1164	NYSE	CHCT	Fri, Jan 3, 2020	41.84	43.06	41.66	42.74
1163	NYSE	CHCT	Thu, Jan 2, 2020	42.87	42.87	41.56	41.93
1162	NYSE	CHCT	Tue, Dec 31, 2019	42.43	43.16	42.40	42.86
1161	NYSE	CHCT	Mon, Dec 30, 2019	42.14	42.51	41.96	42.49
1160	NYSE	CHCT	Fri, Dec 27, 2019	41.88	42.23	41.41	42.18
1159	NYSE	CHCT	Thu, Dec 26, 2019	42.54	42.60	41.64	41.93
1158	NYSE	CHCT	Tue, Dec 24, 2019	42.79	42.84	41.97	42.42
1157	NYSE	CHCT	Mon, Dec 23, 2019	43.87	44.13	42.78	42.88
1156	NYSE	CHCT	Fri, Dec 20, 2019	44.37	44.65	44.00	44.00
1155	NYSE	CHCT	Thu, Dec 19, 2019	43.89	44.49	43.60	44.19
1154	NYSE	CHCT	Wed, Dec 18, 2019	44.22	44.38	43.87	43.93
1153	NYSE	CHCT	Tue, Dec 17, 2019	44.79	44.91	43.92	44.02
1152	NYSE	CHCT	Mon, Dec 16, 2019	44.64	45.05	44.30	44.76
1151	NYSE	CHCT	Fri, Dec 13, 2019	44.79	45.30	44.28	44.69
1150	NYSE	CHCT	Thu, Dec 12, 2019	46.38	46.40	44.90	44.96
1149	NYSE	CHCT	Wed, Dec 11, 2019	46.96	47.05	45.98	46.17
1148	NYSE	CHCT	Tue, Dec 10, 2019	47.27	47.59	46.87	47.00
1147	NYSE	CHCT	Mon, Dec 9, 2019	47.10	47.60	46.83	47.28
1146	NYSE	CHCT	Fri, Dec 6, 2019	47.79	47.85	47.08	47.09
1145	NYSE	CHCT	Thu, Dec 5, 2019	47.32	47.65	47.09	47.47
1144	NYSE	CHCT	Wed, Dec 4, 2019	47.28	47.94	47.07	47.23
1143	NYSE	CHCT	Tue, Dec 3, 2019	47.06	47.56	47.06	47.37
1142	NYSE	CHCT	Mon, Dec 2, 2019	47.60	47.60	46.71	46.90
1141	NYSE	CHCT	Fri, Nov 29, 2019	47.39	48.20	47.39	47.60
1140	NYSE	CHCT	Wed, Nov 27, 2019	46.83	47.63	46.64	47.27
1139	NYSE	CHCT	Tue, Nov 26, 2019	46.26	46.80	46.15	46.72
1138	NYSE	CHCT	Mon, Nov 25, 2019	46.08	47.06	46.07	46.32
1137	NYSE	CHCT	Fri, Nov 22, 2019	45.97	46.19	45.41	46.10
1136	NYSE	CHCT	Thu, Nov 21, 2019	46.30	46.30	45.80	46.00
1135	NYSE	CHCT	Wed, Nov 20, 2019	46.69	47.00	46.04	46.37
1134	NYSE	CHCT	Tue, Nov 19, 2019	46.44	46.80	46.25	46.72
1133	NYSE	CHCT	Mon, Nov 18, 2019	45.77	46.57	45.72	46.20
1132	NYSE	CHCT	Fri, Nov 15, 2019	45.10	45.24	44.79	45.13
1131	NYSE	CHCT	Thu, Nov 14, 2019	45.52	45.76	44.71	45.10
1130	NYSE	CHCT	Wed, Nov 13, 2019	45.53	46.15	45.23	45.58
1129	NYSE	CHCT	Tue, Nov 12, 2019	46.21	46.67	45.43	45.58
1128	NYSE	CHCT	Mon, Nov 11, 2019	45.60	46.25	45.35	46.00
1127	NYSE	CHCT	Fri, Nov 8, 2019	45.00	45.37	44.79	45.18
1126	NYSE	CHCT	Thu, Nov 7, 2019	46.24	46.24	44.79	45.22
1125	NYSE	CHCT	Wed, Nov 6, 2019	46.88	47.36	45.90	45.99
1124	NYSE	CHCT	Tue, Nov 5, 2019	48.33	48.33	45.42	46.03
1123	NYSE	CHCT	Mon, Nov 4, 2019	48.90	49.17	48.09	48.36
1122	NYSE	CHCT	Fri, Nov 1, 2019	48.40	48.99	48.34	48.90
1121	NYSE	CHCT	Thu, Oct 31, 2019	47.91	48.73	47.87	48.42
1120	NYSE	CHCT	Wed, Oct 30, 2019	47.27	47.94	47.00	47.90
1119	NYSE	CHCT	Tue, Oct 29, 2019	46.77	47.42	46.77	47.18
1118	NYSE	CHCT	Mon, Oct 28, 2019	46.65	46.88	46.17	46.69
1117	NYSE	CHCT	Fri, Oct 25, 2019	46.27	46.69	46.14	46.58
1116	NYSE	CHCT	Thu, Oct 24, 2019	46.29	46.52	46.07	46.40
1115	NYSE	CHCT	Wed, Oct 23, 2019	45.93	46.29	45.66	46.20
1114	NYSE	CHCT	Tue, Oct 22, 2019	46.60	46.95	45.67	45.70
1113	NYSE	CHCT	Mon, Oct 21, 2019	46.64	47.11	46.34	46.58
1112	NYSE	CHCT	Fri, Oct 18, 2019	46.07	46.94	46.03	46.54
1111	NYSE	CHCT	Thu, Oct 17, 2019	44.97	46.31	44.97	46.21
1110	NYSE	CHCT	Wed, Oct 16, 2019	44.75	45.10	44.33	44.98
1109	NYSE	CHCT	Tue, Oct 15, 2019	45.20	45.30	44.48	44.72
1108	NYSE	CHCT	Mon, Oct 14, 2019	45.20	45.44	44.76	45.16
1107	NYSE	CHCT	Fri, Oct 11, 2019	44.87	45.50	44.34	45.15
1106	NYSE	CHCT	Thu, Oct 10, 2019	44.80	45.01	44.51	44.58
1105	NYSE	CHCT	Wed, Oct 9, 2019	44.87	45.12	44.57	44.78
1104	NYSE	CHCT	Tue, Oct 8, 2019	44.25	44.94	43.86	44.81
1103	NYSE	CHCT	Mon, Oct 7, 2019	44.22	44.52	44.15	44.40
1102	NYSE	CHCT	Fri, Oct 4, 2019	44.38	44.83	44.13	44.23
1101	NYSE	CHCT	Thu, Oct 3, 2019	43.54	44.50	43.43	44.27
1100	NYSE	CHCT	Wed, Oct 2, 2019	43.52	43.90	43.18	43.61
1099	NYSE	CHCT	Tue, Oct 1, 2019	44.82	44.82	43.59	43.65
1098	NYSE	CHCT	Mon, Sep 30, 2019	44.04	45.19	44.04	44.55
1097	NYSE	CHCT	Fri, Sep 27, 2019	44.11	44.22	43.64	44.00
1096	NYSE	CHCT	Thu, Sep 26, 2019	43.94	44.26	43.48	44.03
1095	NYSE	CHCT	Wed, Sep 25, 2019	43.23	44.18	43.04	44.03
1094	NYSE	CHCT	Tue, Sep 24, 2019	43.30	43.44	42.74	43.16
1093	NYSE	CHCT	Mon, Sep 23, 2019	43.60	43.79	43.00	43.17
1092	NYSE	CHCT	Fri, Sep 20, 2019	43.69	44.32	43.41	43.60
1091	NYSE	CHCT	Thu, Sep 19, 2019	44.02	44.48	43.37	43.59
1090	NYSE	CHCT	Wed, Sep 18, 2019	43.70	44.35	42.87	43.72
1089	NYSE	CHCT	Tue, Sep 17, 2019	42.56	43.78	42.56	43.64
1088	NYSE	CHCT	Mon, Sep 16, 2019	41.70	42.91	41.70	42.54
1087	NYSE	CHCT	Fri, Sep 13, 2019	41.86	42.54	41.40	41.47
1086	NYSE	CHCT	Thu, Sep 12, 2019	41.55	42.14	41.52	41.93
1085	NYSE	CHCT	Wed, Sep 11, 2019	41.12	41.93	41.12	41.28
1084	NYSE	CHCT	Tue, Sep 10, 2019	42.10	42.25	40.76	41.04
1083	NYSE	CHCT	Mon, Sep 9, 2019	42.75	42.75	42.00	42.39
1082	NYSE	CHCT	Fri, Sep 6, 2019	42.91	43.24	42.53	42.74
1081	NYSE	CHCT	Thu, Sep 5, 2019	43.21	43.21	42.30	42.66
1080	NYSE	CHCT	Wed, Sep 4, 2019	43.28	43.79	42.91	43.16
1079	NYSE	CHCT	Tue, Sep 3, 2019	42.52	43.37	42.52	43.06
1078	NYSE	CHCT	Fri, Aug 30, 2019	43.01	43.05	42.47	42.64
1077	NYSE	CHCT	Thu, Aug 29, 2019	42.68	43.06	42.53	43.02
1076	NYSE	CHCT	Wed, Aug 28, 2019	42.73	42.95	42.46	42.49
1075	NYSE	CHCT	Tue, Aug 27, 2019	42.54	43.35	42.29	42.71
1074	NYSE	CHCT	Mon, Aug 26, 2019	42.60	42.74	41.86	42.20
1073	NYSE	CHCT	Fri, Aug 23, 2019	43.06	43.50	42.32	42.40
1072	NYSE	CHCT	Thu, Aug 22, 2019	43.21	43.40	42.85	43.30
1071	NYSE	CHCT	Wed, Aug 21, 2019	43.16	43.46	42.90	43.24
1070	NYSE	CHCT	Tue, Aug 20, 2019	43.35	43.55	42.99	43.00
1069	NYSE	CHCT	Mon, Aug 19, 2019	43.15	43.56	42.78	43.36
1068	NYSE	CHCT	Fri, Aug 16, 2019	42.99	43.33	42.67	43.20
1067	NYSE	CHCT	Thu, Aug 15, 2019	42.70	43.23	42.17	42.90
1066	NYSE	CHCT	Wed, Aug 14, 2019	43.15	43.33	42.58	42.57
1065	NYSE	CHCT	Tue, Aug 13, 2019	43.44	43.89	43.11	43.25
1064	NYSE	CHCT	Mon, Aug 12, 2019	42.65	43.74	42.65	43.52
1063	NYSE	CHCT	Fri, Aug 9, 2019	42.77	43.27	42.34	42.78
1062	NYSE	CHCT	Thu, Aug 8, 2019	42.90	43.56	42.53	42.85
1061	NYSE	CHCT	Wed, Aug 7, 2019	41.18	43.09	41.18	42.74
1060	NYSE	CHCT	Tue, Aug 6, 2019	41.53	42.21	41.42	41.65
1059	NYSE	CHCT	Mon, Aug 5, 2019	41.97	42.03	41.00	41.46
1058	NYSE	CHCT	Fri, Aug 2, 2019	41.51	42.32	41.37	42.28
1057	NYSE	CHCT	Thu, Aug 1, 2019	41.06	41.82	41.06	41.52
1056	NYSE	CHCT	Wed, Jul 31, 2019	41.78	41.98	40.91	41.09
1055	NYSE	CHCT	Tue, Jul 30, 2019	41.66	42.00	41.37	41.71
1054	NYSE	CHCT	Mon, Jul 29, 2019	41.69	42.10	41.54	41.67
1053	NYSE	CHCT	Fri, Jul 26, 2019	41.16	41.94	41.07	41.69
1052	NYSE	CHCT	Thu, Jul 25, 2019	41.39	41.41	41.00	41.07
1051	NYSE	CHCT	Wed, Jul 24, 2019	40.76	41.29	40.39	41.22
1050	NYSE	CHCT	Tue, Jul 23, 2019	40.46	41.09	40.00	40.82
1049	NYSE	CHCT	Mon, Jul 22, 2019	40.31	40.61	39.87	40.33
1048	NYSE	CHCT	Fri, Jul 19, 2019	40.67	40.96	40.19	40.23
1047	NYSE	CHCT	Thu, Jul 18, 2019	40.20	40.87	39.96	40.83
1046	NYSE	CHCT	Wed, Jul 17, 2019	40.11	40.28	39.40	40.17
1045	NYSE	CHCT	Tue, Jul 16, 2019	40.09	40.37	39.74	40.04
1044	NYSE	CHCT	Mon, Jul 15, 2019	41.05	41.42	40.34	40.38
1043	NYSE	CHCT	Fri, Jul 12, 2019	40.75	41.06	40.44	40.81
1042	NYSE	CHCT	Thu, Jul 11, 2019	41.09	41.19	40.42	41.01
1041	NYSE	CHCT	Wed, Jul 10, 2019	39.83	41.29	39.83	41.19
1040	NYSE	CHCT	Tue, Jul 9, 2019	41.10	41.47	40.87	41.35
1039	NYSE	CHCT	Mon, Jul 8, 2019	40.74	41.20	40.74	41.14
1038	NYSE	CHCT	Fri, Jul 5, 2019	40.16	40.98	39.65	40.74
1037	NYSE	CHCT	Wed, Jul 3, 2019	40.01	40.65	39.95	40.34
1036	NYSE	CHCT	Tue, Jul 2, 2019	39.55	40.32	39.55	40.05
1035	NYSE	CHCT	Mon, Jul 1, 2019	39.27	39.62	38.44	39.49
1034	NYSE	CHCT	Fri, Jun 28, 2019	38.96	39.68	38.96	39.41
1033	NYSE	CHCT	Thu, Jun 27, 2019	38.48	38.99	38.39	38.99
1032	NYSE	CHCT	Wed, Jun 26, 2019	39.36	39.57	37.86	38.29
1031	NYSE	CHCT	Tue, Jun 25, 2019	39.67	39.81	39.16	39.36
1030	NYSE	CHCT	Mon, Jun 24, 2019	39.53	39.74	39.04	39.56
1029	NYSE	CHCT	Fri, Jun 21, 2019	39.30	39.53	38.81	39.48
1028	NYSE	CHCT	Thu, Jun 20, 2019	39.38	39.93	39.21	39.57
1027	NYSE	CHCT	Wed, Jun 19, 2019	38.40	39.19	38.00	39.16
1026	NYSE	CHCT	Tue, Jun 18, 2019	38.73	38.94	38.31	38.50
1025	NYSE	CHCT	Mon, Jun 17, 2019	37.69	38.70	37.69	38.67
1024	NYSE	CHCT	Fri, Jun 14, 2019	37.75	37.99	37.51	37.67
1023	NYSE	CHCT	Thu, Jun 13, 2019	37.84	37.91	37.49	37.66
1022	NYSE	CHCT	Wed, Jun 12, 2019	37.55	37.90	37.28	37.65
1021	NYSE	CHCT	Tue, Jun 11, 2019	37.90	37.93	37.17	37.62
1020	NYSE	CHCT	Mon, Jun 10, 2019	38.42	38.42	37.84	37.86
1019	NYSE	CHCT	Fri, Jun 7, 2019	38.57	38.97	38.25	38.45
1018	NYSE	CHCT	Thu, Jun 6, 2019	38.37	38.58	37.93	38.32
1017	NYSE	CHCT	Wed, Jun 5, 2019	38.13	38.41	37.91	38.41
1016	NYSE	CHCT	Tue, Jun 4, 2019	38.88	39.04	37.48	37.98
1015	NYSE	CHCT	Mon, Jun 3, 2019	39.37	39.42	38.76	39.00
1014	NYSE	CHCT	Fri, May 31, 2019	38.96	39.35	38.67	39.13
1013	NYSE	CHCT	Thu, May 30, 2019	38.60	39.10	38.57	39.02
1012	NYSE	CHCT	Wed, May 29, 2019	38.75	39.15	38.23	38.57
1011	NYSE	CHCT	Tue, May 28, 2019	38.06	38.80	37.28	38.80
1010	NYSE	CHCT	Fri, May 24, 2019	38.38	38.54	37.51	37.95
1009	NYSE	CHCT	Thu, May 23, 2019	37.87	38.42	37.79	37.99
1008	NYSE	CHCT	Wed, May 22, 2019	37.81	38.24	37.72	38.10
1007	NYSE	CHCT	Tue, May 21, 2019	37.46	38.25	37.45	37.94
1006	NYSE	CHCT	Mon, May 20, 2019	37.15	37.60	37.08	37.35
1005	NYSE	CHCT	Fri, May 17, 2019	36.94	37.67	36.89	37.35
1004	NYSE	CHCT	Thu, May 16, 2019	36.68	37.47	36.58	37.18
1003	NYSE	CHCT	Wed, May 15, 2019	36.55	37.17	36.53	36.65
1002	NYSE	CHCT	Tue, May 14, 2019	37.15	37.16	36.60	36.63
1001	NYSE	CHCT	Mon, May 13, 2019	36.60	37.12	36.60	36.96
1000	NYSE	CHCT	Fri, May 10, 2019	36.27	37.08	36.15	37.01
999	NYSE	CHCT	Thu, May 9, 2019	36.22	36.48	35.62	36.32
998	NYSE	CHCT	Wed, May 8, 2019	36.65	37.62	36.16	36.35
997	NYSE	CHCT	Tue, May 7, 2019	36.95	37.22	36.46	36.70
996	NYSE	CHCT	Mon, May 6, 2019	36.71	37.28	36.71	37.05
995	NYSE	CHCT	Fri, May 3, 2019	36.71	37.45	36.67	37.08
994	NYSE	CHCT	Thu, May 2, 2019	36.24	36.82	36.24	36.60
993	NYSE	CHCT	Wed, May 1, 2019	36.58	36.76	36.22	36.29
992	NYSE	CHCT	Tue, Apr 30, 2019	35.82	36.67	35.82	36.48
991	NYSE	CHCT	Mon, Apr 29, 2019	36.21	36.52	35.92	35.99
990	NYSE	CHCT	Fri, Apr 26, 2019	36.47	36.77	36.15	36.33
989	NYSE	CHCT	Thu, Apr 25, 2019	36.05	36.53	35.83	36.50
988	NYSE	CHCT	Wed, Apr 24, 2019	36.12	36.71	35.92	36.06
987	NYSE	CHCT	Tue, Apr 23, 2019	35.53	36.25	35.53	36.07
986	NYSE	CHCT	Mon, Apr 22, 2019	35.67	36.00	34.67	35.14
985	NYSE	CHCT	Thu, Apr 18, 2019	34.73	35.96	34.66	35.78
984	NYSE	CHCT	Wed, Apr 17, 2019	35.26	35.26	34.38	34.79
983	NYSE	CHCT	Tue, Apr 16, 2019	35.79	35.98	34.89	35.13
982	NYSE	CHCT	Mon, Apr 15, 2019	35.90	36.05	35.51	35.74
981	NYSE	CHCT	Fri, Apr 12, 2019	35.99	35.99	35.33	35.90
980	NYSE	CHCT	Thu, Apr 11, 2019	36.55	36.55	35.49	35.99
979	NYSE	CHCT	Wed, Apr 10, 2019	35.58	36.65	35.58	36.63
978	NYSE	CHCT	Tue, Apr 9, 2019	35.15	35.73	35.03	35.05
977	NYSE	CHCT	Mon, Apr 8, 2019	35.51	35.58	35.10	35.20
976	NYSE	CHCT	Fri, Apr 5, 2019	34.70	35.75	34.59	35.61
975	NYSE	CHCT	Thu, Apr 4, 2019	35.44	35.63	35.09	35.61
974	NYSE	CHCT	Wed, Apr 3, 2019	35.59	35.72	35.18	35.42
973	NYSE	CHCT	Tue, Apr 2, 2019	35.56	35.58	35.02	35.57
972	NYSE	CHCT	Mon, Apr 1, 2019	35.97	36.01	35.25	35.58
971	NYSE	CHCT	Fri, Mar 29, 2019	36.44	36.51	35.85	35.89
970	NYSE	CHCT	Thu, Mar 28, 2019	35.79	36.31	35.65	36.31
969	NYSE	CHCT	Wed, Mar 27, 2019	35.59	36.01	35.09	35.84
968	NYSE	CHCT	Tue, Mar 26, 2019	35.45	35.76	35.22	35.64
967	NYSE	CHCT	Mon, Mar 25, 2019	34.66	35.45	34.32	35.33
966	NYSE	CHCT	Fri, Mar 22, 2019	35.57	35.74	34.52	34.53
965	NYSE	CHCT	Thu, Mar 21, 2019	34.54	35.67	34.54	35.64
964	NYSE	CHCT	Wed, Mar 20, 2019	34.28	35.34	34.16	34.73
963	NYSE	CHCT	Tue, Mar 19, 2019	34.08	34.39	33.76	34.26
962	NYSE	CHCT	Mon, Mar 18, 2019	34.00	34.28	33.59	34.06
961	NYSE	CHCT	Fri, Mar 15, 2019	33.70	33.99	33.48	33.94
960	NYSE	CHCT	Thu, Mar 14, 2019	33.78	33.80	33.50	33.77
959	NYSE	CHCT	Wed, Mar 13, 2019	33.63	34.38	33.43	33.80
958	NYSE	CHCT	Tue, Mar 12, 2019	34.00	34.00	33.24	33.40
957	NYSE	CHCT	Mon, Mar 11, 2019	32.86	34.06	32.72	33.98
956	NYSE	CHCT	Fri, Mar 8, 2019	32.74	33.16	32.67	32.85
955	NYSE	CHCT	Thu, Mar 7, 2019	33.05	33.26	32.60	32.64
954	NYSE	CHCT	Wed, Mar 6, 2019	33.14	33.25	32.78	33.13
953	NYSE	CHCT	Tue, Mar 5, 2019	33.62	33.62	32.96	33.17
952	NYSE	CHCT	Mon, Mar 4, 2019	33.64	33.97	32.89	33.63
951	NYSE	CHCT	Fri, Mar 1, 2019	35.70	35.73	33.63	33.75
950	NYSE	CHCT	Thu, Feb 28, 2019	34.18	35.73	33.88	35.69
949	NYSE	CHCT	Wed, Feb 27, 2019	36.70	36.70	33.03	34.16
948	NYSE	CHCT	Tue, Feb 26, 2019	35.85	37.14	35.55	37.08
947	NYSE	CHCT	Mon, Feb 25, 2019	35.24	36.12	35.07	35.85
946	NYSE	CHCT	Fri, Feb 22, 2019	34.73	35.44	34.54	35.37
945	NYSE	CHCT	Thu, Feb 21, 2019	34.47	34.72	34.20	34.69
944	NYSE	CHCT	Wed, Feb 20, 2019	34.85	35.17	34.50	34.60
943	NYSE	CHCT	Tue, Feb 19, 2019	34.65	35.02	34.21	34.89
942	NYSE	CHCT	Fri, Feb 15, 2019	35.21	35.21	34.51	34.65
941	NYSE	CHCT	Thu, Feb 14, 2019	34.52	35.11	34.23	35.06
940	NYSE	CHCT	Wed, Feb 13, 2019	34.00	34.59	33.66	34.56
939	NYSE	CHCT	Tue, Feb 12, 2019	34.64	34.66	33.65	34.03
938	NYSE	CHCT	Mon, Feb 11, 2019	34.06	34.71	33.83	34.59
937	NYSE	CHCT	Fri, Feb 8, 2019	33.43	34.30	33.40	34.15
936	NYSE	CHCT	Thu, Feb 7, 2019	33.15	33.59	32.83	33.49
935	NYSE	CHCT	Wed, Feb 6, 2019	33.26	33.34	33.03	33.21
934	NYSE	CHCT	Tue, Feb 5, 2019	33.05	33.42	32.91	33.32
933	NYSE	CHCT	Mon, Feb 4, 2019	32.76	33.04	32.40	33.02
932	NYSE	CHCT	Fri, Feb 1, 2019	33.09	33.22	32.37	32.76
931	NYSE	CHCT	Thu, Jan 31, 2019	32.34	33.05	32.03	33.02
930	NYSE	CHCT	Wed, Jan 30, 2019	32.11	32.50	31.92	32.40
929	NYSE	CHCT	Tue, Jan 29, 2019	32.12	32.14	31.60	31.91
928	NYSE	CHCT	Mon, Jan 28, 2019	31.82	32.09	31.52	32.07
927	NYSE	CHCT	Fri, Jan 25, 2019	31.83	31.98	31.61	31.84
926	NYSE	CHCT	Thu, Jan 24, 2019	32.33	32.38	31.77	31.80
925	NYSE	CHCT	Wed, Jan 23, 2019	32.31	32.41	32.16	32.31
924	NYSE	CHCT	Tue, Jan 22, 2019	32.12	32.57	31.89	32.22
923	NYSE	CHCT	Fri, Jan 18, 2019	31.43	32.05	31.31	31.86
922	NYSE	CHCT	Thu, Jan 17, 2019	30.85	31.50	30.85	31.44
921	NYSE	CHCT	Wed, Jan 16, 2019	30.44	30.88	30.44	30.80
920	NYSE	CHCT	Tue, Jan 15, 2019	30.47	31.01	30.47	30.67
919	NYSE	CHCT	Mon, Jan 14, 2019	30.70	30.85	30.34	30.41
918	NYSE	CHCT	Fri, Jan 11, 2019	30.36	30.80	30.23	30.77
917	NYSE	CHCT	Thu, Jan 10, 2019	30.48	30.85	30.22	30.47
916	NYSE	CHCT	Wed, Jan 9, 2019	30.85	30.85	30.11	30.55
915	NYSE	CHCT	Tue, Jan 8, 2019	30.33	31.00	30.18	30.72
914	NYSE	CHCT	Mon, Jan 7, 2019	29.43	30.25	29.39	30.15
913	NYSE	CHCT	Fri, Jan 4, 2019	28.60	29.43	28.35	29.30
912	NYSE	CHCT	Thu, Jan 3, 2019	28.20	28.86	28.19	28.37
911	NYSE	CHCT	Wed, Jan 2, 2019	28.60	28.60	27.88	28.23
910	NYSE	CHCT	Mon, Dec 31, 2018	29.11	29.11	28.45	28.83
909	NYSE	CHCT	Fri, Dec 28, 2018	28.81	29.62	28.47	28.95
908	NYSE	CHCT	Thu, Dec 27, 2018	28.49	28.65	27.68	28.62
907	NYSE	CHCT	Wed, Dec 26, 2018	27.63	28.70	27.54	28.67
906	NYSE	CHCT	Mon, Dec 24, 2018	28.67	28.70	27.57	27.62
905	NYSE	CHCT	Fri, Dec 21, 2018	29.10	29.60	28.48	28.51
904	NYSE	CHCT	Thu, Dec 20, 2018	29.44	29.61	28.77	29.09
903	NYSE	CHCT	Wed, Dec 19, 2018	29.74	30.04	29.32	29.37
902	NYSE	CHCT	Tue, Dec 18, 2018	29.29	30.08	29.22	29.70
901	NYSE	CHCT	Mon, Dec 17, 2018	30.55	30.77	28.86	29.02
900	NYSE	CHCT	Fri, Dec 14, 2018	30.46	30.82	30.30	30.59
899	NYSE	CHCT	Thu, Dec 13, 2018	30.42	30.87	30.38	30.54
898	NYSE	CHCT	Wed, Dec 12, 2018	31.00	31.19	30.42	30.44
897	NYSE	CHCT	Tue, Dec 11, 2018	30.79	31.09	30.63	30.80
896	NYSE	CHCT	Mon, Dec 10, 2018	31.19	31.19	30.47	30.79
895	NYSE	CHCT	Fri, Dec 7, 2018	31.20	31.26	30.83	31.03
894	NYSE	CHCT	Thu, Dec 6, 2018	30.25	31.18	30.00	31.17
893	NYSE	CHCT	Tue, Dec 4, 2018	31.07	31.19	30.09	30.28
892	NYSE	CHCT	Mon, Dec 3, 2018	31.82	31.82	30.63	30.99
891	NYSE	CHCT	Fri, Nov 30, 2018	31.00	31.65	31.00	31.54
890	NYSE	CHCT	Thu, Nov 29, 2018	30.95	31.16	30.70	30.97
889	NYSE	CHCT	Wed, Nov 28, 2018	29.91	31.16	29.64	31.01
888	NYSE	CHCT	Tue, Nov 27, 2018	29.60	29.78	29.34	29.61
887	NYSE	CHCT	Mon, Nov 26, 2018	29.53	29.95	29.39	29.74
886	NYSE	CHCT	Fri, Nov 23, 2018	29.56	29.89	29.52	29.56
885	NYSE	CHCT	Wed, Nov 21, 2018	29.95	30.16	29.65	29.68
884	NYSE	CHCT	Tue, Nov 20, 2018	29.30	30.23	29.30	29.88
883	NYSE	CHCT	Mon, Nov 19, 2018	29.69	29.80	29.01	29.45
882	NYSE	CHCT	Fri, Nov 16, 2018	28.53	29.73	28.45	29.70
881	NYSE	CHCT	Thu, Nov 15, 2018	28.58	28.76	28.15	28.63
880	NYSE	CHCT	Wed, Nov 14, 2018	29.22	29.46	28.97	28.65
879	NYSE	CHCT	Tue, Nov 13, 2018	30.11	30.11	28.76	29.19
878	NYSE	CHCT	Mon, Nov 12, 2018	29.97	30.55	29.97	30.19
877	NYSE	CHCT	Fri, Nov 9, 2018	29.82	30.27	29.69	29.96
876	NYSE	CHCT	Thu, Nov 8, 2018	29.75	30.04	29.50	29.83
875	NYSE	CHCT	Wed, Nov 7, 2018	29.30	30.15	29.25	29.75
874	NYSE	CHCT	Tue, Nov 6, 2018	29.52	29.71	29.36	29.50
873	NYSE	CHCT	Mon, Nov 5, 2018	29.20	29.66	29.20	29.44
872	NYSE	CHCT	Fri, Nov 2, 2018	29.68	29.71	28.77	29.03
871	NYSE	CHCT	Thu, Nov 1, 2018	29.80	29.91	29.61	29.64
870	NYSE	CHCT	Wed, Oct 31, 2018	30.89	30.89	29.70	29.72
869	NYSE	CHCT	Tue, Oct 30, 2018	30.26	30.97	30.18	30.67
868	NYSE	CHCT	Mon, Oct 29, 2018	30.01	30.45	30.01	30.26
867	NYSE	CHCT	Fri, Oct 26, 2018	30.39	30.51	29.54	29.79
866	NYSE	CHCT	Thu, Oct 25, 2018	30.10	30.64	29.70	30.52
865	NYSE	CHCT	Wed, Oct 24, 2018	29.57	30.41	29.49	30.02
864	NYSE	CHCT	Tue, Oct 23, 2018	29.01	29.79	28.82	29.56
863	NYSE	CHCT	Mon, Oct 22, 2018	29.35	29.55	29.19	29.27
862	NYSE	CHCT	Fri, Oct 19, 2018	29.31	29.60	29.20	29.22
861	NYSE	CHCT	Thu, Oct 18, 2018	29.59	29.60	29.14	29.35
860	NYSE	CHCT	Wed, Oct 17, 2018	28.80	29.48	28.45	29.45
859	NYSE	CHCT	Tue, Oct 16, 2018	28.01	28.87	27.80	28.77
858	NYSE	CHCT	Mon, Oct 15, 2018	27.87	28.41	27.83	27.92
857	NYSE	CHCT	Fri, Oct 12, 2018	28.73	28.90	27.90	27.96
856	NYSE	CHCT	Thu, Oct 11, 2018	29.76	29.94	28.52	28.54
855	NYSE	CHCT	Wed, Oct 10, 2018	30.30	30.60	29.85	29.93
854	NYSE	CHCT	Tue, Oct 9, 2018	29.86	30.32	29.86	30.21
853	NYSE	CHCT	Mon, Oct 8, 2018	29.30	30.00	29.30	29.88
852	NYSE	CHCT	Fri, Oct 5, 2018	29.38	29.64	29.24	29.30
851	NYSE	CHCT	Thu, Oct 4, 2018	29.66	29.69	29.20	29.40
850	NYSE	CHCT	Wed, Oct 3, 2018	30.37	30.59	29.66	29.78
849	NYSE	CHCT	Tue, Oct 2, 2018	30.60	30.69	30.23	30.37
848	NYSE	CHCT	Mon, Oct 1, 2018	31.00	31.24	30.71	30.75
847	NYSE	CHCT	Fri, Sep 28, 2018	30.11	30.99	30.11	30.98
846	NYSE	CHCT	Thu, Sep 27, 2018	29.98	30.32	29.88	30.09
845	NYSE	CHCT	Wed, Sep 26, 2018	29.89	30.23	29.73	29.91
844	NYSE	CHCT	Tue, Sep 25, 2018	29.49	29.93	29.45	29.86
843	NYSE	CHCT	Mon, Sep 24, 2018	29.90	29.94	29.40	29.45
842	NYSE	CHCT	Fri, Sep 21, 2018	29.72	30.01	29.69	29.96
841	NYSE	CHCT	Thu, Sep 20, 2018	29.53	29.89	29.39	29.75
840	NYSE	CHCT	Wed, Sep 19, 2018	30.40	30.43	29.41	29.46
839	NYSE	CHCT	Tue, Sep 18, 2018	30.71	30.71	30.23	30.37
838	NYSE	CHCT	Mon, Sep 17, 2018	30.62	30.73	30.39	30.67
837	NYSE	CHCT	Fri, Sep 14, 2018	30.68	30.74	30.39	30.59
836	NYSE	CHCT	Thu, Sep 13, 2018	30.77	30.96	30.51	30.74
835	NYSE	CHCT	Wed, Sep 12, 2018	30.64	30.88	30.38	30.68
834	NYSE	CHCT	Tue, Sep 11, 2018	30.38	30.59	30.20	30.54
833	NYSE	CHCT	Mon, Sep 10, 2018	30.74	30.79	30.40	30.47
832	NYSE	CHCT	Fri, Sep 7, 2018	30.90	30.90	30.54	30.72
831	NYSE	CHCT	Thu, Sep 6, 2018	30.98	31.09	30.80	30.97
830	NYSE	CHCT	Wed, Sep 5, 2018	30.70	30.94	30.45	30.92
829	NYSE	CHCT	Tue, Sep 4, 2018	31.04	31.19	30.47	30.70
828	NYSE	CHCT	Fri, Aug 31, 2018	31.48	31.67	30.99	31.03
827	NYSE	CHCT	Thu, Aug 30, 2018	31.04	31.65	30.92	31.52
826	NYSE	CHCT	Wed, Aug 29, 2018	31.10	31.27	31.02	31.04
825	NYSE	CHCT	Tue, Aug 28, 2018	30.91	31.06	30.64	31.04
824	NYSE	CHCT	Mon, Aug 27, 2018	31.27	31.45	30.76	30.96
823	NYSE	CHCT	Fri, Aug 24, 2018	31.33	31.35	31.06	31.32
822	NYSE	CHCT	Thu, Aug 23, 2018	31.40	31.54	31.28	31.36
821	NYSE	CHCT	Wed, Aug 22, 2018	31.50	31.62	31.33	31.38
820	NYSE	CHCT	Tue, Aug 21, 2018	31.64	31.77	31.51	31.52
819	NYSE	CHCT	Mon, Aug 20, 2018	31.50	31.82	31.46	31.55
818	NYSE	CHCT	Fri, Aug 17, 2018	31.62	31.85	31.46	31.53
817	NYSE	CHCT	Thu, Aug 16, 2018	31.39	31.87	31.24	31.67
816	NYSE	CHCT	Wed, Aug 15, 2018	32.30	32.54	31.60	31.33
815	NYSE	CHCT	Tue, Aug 14, 2018	32.00	32.81	31.90	32.28
814	NYSE	CHCT	Mon, Aug 13, 2018	32.08	32.13	31.80	31.95
813	NYSE	CHCT	Fri, Aug 10, 2018	31.66	32.04	31.60	31.92
812	NYSE	CHCT	Thu, Aug 9, 2018	31.98	32.09	31.67	31.69
811	NYSE	CHCT	Wed, Aug 8, 2018	30.90	31.83	30.76	31.71
810	NYSE	CHCT	Tue, Aug 7, 2018	30.97	30.97	30.41	30.74
809	NYSE	CHCT	Mon, Aug 6, 2018	30.89	31.05	30.71	30.87
808	NYSE	CHCT	Fri, Aug 3, 2018	30.57	30.84	30.54	30.73
807	NYSE	CHCT	Thu, Aug 2, 2018	30.21	30.71	30.19	30.50
806	NYSE	CHCT	Wed, Aug 1, 2018	29.92	30.25	29.65	30.22
805	NYSE	CHCT	Tue, Jul 31, 2018	29.58	30.41	29.55	30.00
804	NYSE	CHCT	Mon, Jul 30, 2018	29.69	29.89	29.56	29.58
803	NYSE	CHCT	Fri, Jul 27, 2018	30.70	30.70	29.52	29.83
802	NYSE	CHCT	Thu, Jul 26, 2018	30.36	31.08	30.36	30.65
801	NYSE	CHCT	Wed, Jul 25, 2018	29.96	30.67	29.96	30.38
800	NYSE	CHCT	Tue, Jul 24, 2018	30.66	30.66	29.89	29.94
799	NYSE	CHCT	Mon, Jul 23, 2018	30.18	30.63	30.01	30.60
798	NYSE	CHCT	Fri, Jul 20, 2018	29.94	30.30	29.47	30.22
797	NYSE	CHCT	Thu, Jul 19, 2018	29.37	30.03	29.35	29.98
796	NYSE	CHCT	Wed, Jul 18, 2018	29.46	29.60	29.09	29.35
795	NYSE	CHCT	Tue, Jul 17, 2018	29.64	29.91	29.41	29.41
794	NYSE	CHCT	Mon, Jul 16, 2018	29.62	29.71	29.43	29.68
793	NYSE	CHCT	Fri, Jul 13, 2018	29.56	29.80	29.45	29.66
792	NYSE	CHCT	Thu, Jul 12, 2018	29.63	29.80	29.45	29.57
791	NYSE	CHCT	Wed, Jul 11, 2018	29.50	29.83	29.46	29.48
790	NYSE	CHCT	Tue, Jul 10, 2018	29.54	29.93	29.53	29.62
789	NYSE	CHCT	Mon, Jul 9, 2018	29.97	29.97	29.44	29.66
788	NYSE	CHCT	Fri, Jul 6, 2018	29.72	30.08	29.72	29.90
787	NYSE	CHCT	Thu, Jul 5, 2018	29.56	29.83	29.43	29.81
786	NYSE	CHCT	Tue, Jul 3, 2018	29.10	29.57	29.08	29.56
785	NYSE	CHCT	Mon, Jul 2, 2018	28.51	29.35	28.51	29.10
784	NYSE	CHCT	Fri, Jun 29, 2018	29.97	30.20	29.59	29.87
783	NYSE	CHCT	Thu, Jun 28, 2018	29.47	29.90	29.47	29.85
782	NYSE	CHCT	Wed, Jun 27, 2018	29.81	29.91	29.50	29.54
781	NYSE	CHCT	Tue, Jun 26, 2018	29.45	29.81	29.31	29.71
780	NYSE	CHCT	Mon, Jun 25, 2018	29.41	29.51	29.22	29.39
779	NYSE	CHCT	Fri, Jun 22, 2018	29.15	29.42	29.10	29.39
778	NYSE	CHCT	Thu, Jun 21, 2018	29.15	29.31	28.82	29.19
777	NYSE	CHCT	Wed, Jun 20, 2018	28.27	29.19	28.27	29.10
776	NYSE	CHCT	Tue, Jun 19, 2018	27.91	28.41	27.91	28.25
775	NYSE	CHCT	Mon, Jun 18, 2018	27.90	28.20	27.71	27.96
774	NYSE	CHCT	Fri, Jun 15, 2018	27.76	28.13	27.76	27.93
773	NYSE	CHCT	Thu, Jun 14, 2018	27.70	27.84	27.50	27.74
772	NYSE	CHCT	Wed, Jun 13, 2018	27.84	28.14	27.62	27.62
771	NYSE	CHCT	Tue, Jun 12, 2018	27.63	28.25	27.50	27.82
770	NYSE	CHCT	Mon, Jun 11, 2018	27.61	27.79	27.44	27.65
769	NYSE	CHCT	Fri, Jun 8, 2018	27.54	27.87	27.54	27.64
768	NYSE	CHCT	Thu, Jun 7, 2018	27.72	27.85	27.43	27.51
767	NYSE	CHCT	Wed, Jun 6, 2018	27.70	27.81	27.46	27.67
766	NYSE	CHCT	Tue, Jun 5, 2018	28.03	28.10	27.70	27.70
765	NYSE	CHCT	Mon, Jun 4, 2018	27.72	28.06	27.60	28.03
764	NYSE	CHCT	Fri, Jun 1, 2018	27.82	27.95	27.51	27.55
763	NYSE	CHCT	Thu, May 31, 2018	28.17	28.29	27.67	27.70
762	NYSE	CHCT	Wed, May 30, 2018	28.00	28.30	27.85	28.08
761	NYSE	CHCT	Tue, May 29, 2018	27.55	27.97	27.51	27.96
760	NYSE	CHCT	Fri, May 25, 2018	27.45	27.86	27.41	27.59
759	NYSE	CHCT	Thu, May 24, 2018	27.00	27.47	26.94	27.45
758	NYSE	CHCT	Wed, May 23, 2018	26.29	27.06	26.20	27.03
757	NYSE	CHCT	Tue, May 22, 2018	26.21	26.60	26.13	26.23
756	NYSE	CHCT	Mon, May 21, 2018	25.64	26.32	25.48	26.28
755	NYSE	CHCT	Fri, May 18, 2018	25.82	25.86	25.34	25.65
754	NYSE	CHCT	Thu, May 17, 2018	25.56	25.95	25.49	25.72
753	NYSE	CHCT	Wed, May 16, 2018	25.94	26.17	25.75	25.56
752	NYSE	CHCT	Tue, May 15, 2018	26.30	26.31	25.73	25.96
751	NYSE	CHCT	Mon, May 14, 2018	26.77	26.77	26.31	26.37
750	NYSE	CHCT	Fri, May 11, 2018	27.00	27.14	26.61	26.70
749	NYSE	CHCT	Thu, May 10, 2018	27.04	27.48	26.92	26.96
748	NYSE	CHCT	Wed, May 9, 2018	27.11	27.42	26.73	26.97
747	NYSE	CHCT	Tue, May 8, 2018	26.98	27.46	26.65	27.13
746	NYSE	CHCT	Mon, May 7, 2018	26.50	27.00	26.41	26.91
745	NYSE	CHCT	Fri, May 4, 2018	25.80	26.60	25.80	26.49
744	NYSE	CHCT	Thu, May 3, 2018	25.78	25.96	25.74	25.80
743	NYSE	CHCT	Wed, May 2, 2018	25.81	25.95	25.57	25.79
742	NYSE	CHCT	Tue, May 1, 2018	25.50	25.98	25.47	25.86
741	NYSE	CHCT	Mon, Apr 30, 2018	25.45	25.54	25.35	25.50
740	NYSE	CHCT	Fri, Apr 27, 2018	24.65	25.48	24.60	25.45
739	NYSE	CHCT	Thu, Apr 26, 2018	24.73	25.05	24.54	24.60
738	NYSE	CHCT	Wed, Apr 25, 2018	25.14	25.14	24.59	24.71
737	NYSE	CHCT	Tue, Apr 24, 2018	25.60	25.60	25.03	25.11
736	NYSE	CHCT	Mon, Apr 23, 2018	25.58	25.82	25.47	25.52
735	NYSE	CHCT	Fri, Apr 20, 2018	25.69	25.85	25.53	25.54
734	NYSE	CHCT	Thu, Apr 19, 2018	25.92	25.94	25.61	25.73
733	NYSE	CHCT	Wed, Apr 18, 2018	25.92	26.09	25.73	25.91
732	NYSE	CHCT	Tue, Apr 17, 2018	25.64	26.08	25.54	25.78
731	NYSE	CHCT	Mon, Apr 16, 2018	25.25	25.57	25.04	25.53
730	NYSE	CHCT	Fri, Apr 13, 2018	25.21	25.27	25.07	25.18
729	NYSE	CHCT	Thu, Apr 12, 2018	25.40	25.40	25.11	25.18
728	NYSE	CHCT	Wed, Apr 11, 2018	25.12	25.44	25.11	25.34
727	NYSE	CHCT	Tue, Apr 10, 2018	25.48	25.50	25.12	25.14
726	NYSE	CHCT	Mon, Apr 9, 2018	25.40	25.47	25.12	25.40
725	NYSE	CHCT	Fri, Apr 6, 2018	25.25	25.56	25.25	25.31
724	NYSE	CHCT	Thu, Apr 5, 2018	25.52	25.52	25.12	25.30
723	NYSE	CHCT	Wed, Apr 4, 2018	25.23	25.62	25.23	25.47
722	NYSE	CHCT	Tue, Apr 3, 2018	25.48	25.49	25.15	25.36
721	NYSE	CHCT	Mon, Apr 2, 2018	25.69	26.01	25.37	25.44
720	NYSE	CHCT	Thu, Mar 29, 2018	25.99	26.03	25.67	25.74
719	NYSE	CHCT	Wed, Mar 28, 2018	25.24	25.93	25.24	25.89
718	NYSE	CHCT	Tue, Mar 27, 2018	25.23	25.51	24.84	25.19
717	NYSE	CHCT	Mon, Mar 26, 2018	24.80	25.23	24.70	25.11
716	NYSE	CHCT	Fri, Mar 23, 2018	25.41	25.41	24.84	24.84
715	NYSE	CHCT	Thu, Mar 22, 2018	25.36	25.73	25.33	25.35
714	NYSE	CHCT	Wed, Mar 21, 2018	25.50	25.63	25.33	25.46
713	NYSE	CHCT	Tue, Mar 20, 2018	25.76	25.91	25.44	25.54
712	NYSE	CHCT	Mon, Mar 19, 2018	25.80	25.82	25.36	25.81
711	NYSE	CHCT	Fri, Mar 16, 2018	25.32	25.91	25.22	25.86
710	NYSE	CHCT	Thu, Mar 15, 2018	25.63	25.68	25.09	25.32
709	NYSE	CHCT	Wed, Mar 14, 2018	25.73	25.84	25.44	25.59
708	NYSE	CHCT	Tue, Mar 13, 2018	25.53	25.98	25.47	25.70
707	NYSE	CHCT	Mon, Mar 12, 2018	25.28	25.54	25.27	25.41
706	NYSE	CHCT	Fri, Mar 9, 2018	25.17	25.32	24.76	25.31
705	NYSE	CHCT	Thu, Mar 8, 2018	25.12	25.12	24.84	25.02
704	NYSE	CHCT	Wed, Mar 7, 2018	24.63	25.04	24.63	25.03
703	NYSE	CHCT	Tue, Mar 6, 2018	24.37	24.79	24.15	24.74
702	NYSE	CHCT	Mon, Mar 5, 2018	24.21	24.50	24.19	24.37
701	NYSE	CHCT	Fri, Mar 2, 2018	23.85	24.31	23.77	24.27
700	NYSE	CHCT	Thu, Mar 1, 2018	23.46	24.05	23.44	23.89
699	NYSE	CHCT	Wed, Feb 28, 2018	23.70	24.08	23.52	23.54
698	NYSE	CHCT	Tue, Feb 27, 2018	23.65	24.05	23.58	23.59
697	NYSE	CHCT	Mon, Feb 26, 2018	24.23	24.30	23.43	23.68
696	NYSE	CHCT	Fri, Feb 23, 2018	23.25	24.77	23.25	24.18
695	NYSE	CHCT	Thu, Feb 22, 2018	22.50	22.72	22.41	22.63
694	NYSE	CHCT	Wed, Feb 21, 2018	22.76	23.03	22.41	22.44
693	NYSE	CHCT	Tue, Feb 20, 2018	23.72	23.94	22.73	22.75
692	NYSE	CHCT	Fri, Feb 16, 2018	23.58	23.95	23.58	23.79
691	NYSE	CHCT	Thu, Feb 15, 2018	23.60	23.73	23.18	23.58
690	NYSE	CHCT	Wed, Feb 14, 2018	24.10	24.18	23.72	23.47
689	NYSE	CHCT	Tue, Feb 13, 2018	24.08	24.33	24.08	24.28
688	NYSE	CHCT	Mon, Feb 12, 2018	24.99	24.99	23.90	24.30
687	NYSE	CHCT	Fri, Feb 9, 2018	24.53	24.99	24.05	24.91
686	NYSE	CHCT	Thu, Feb 8, 2018	25.01	25.11	24.41	24.44
685	NYSE	CHCT	Wed, Feb 7, 2018	25.22	25.46	24.85	25.00
684	NYSE	CHCT	Tue, Feb 6, 2018	24.76	25.51	24.70	25.21
683	NYSE	CHCT	Mon, Feb 5, 2018	26.10	26.10	24.89	25.01
682	NYSE	CHCT	Fri, Feb 2, 2018	26.10	26.32	25.88	26.09
681	NYSE	CHCT	Thu, Feb 1, 2018	26.64	26.65	26.09	26.27
680	NYSE	CHCT	Wed, Jan 31, 2018	26.15	26.78	25.97	26.64
679	NYSE	CHCT	Tue, Jan 30, 2018	25.99	26.25	25.83	26.01
678	NYSE	CHCT	Mon, Jan 29, 2018	26.71	26.71	25.98	25.98
677	NYSE	CHCT	Fri, Jan 26, 2018	26.83	27.02	26.39	26.80
676	NYSE	CHCT	Thu, Jan 25, 2018	26.43	26.81	26.26	26.81
675	NYSE	CHCT	Wed, Jan 24, 2018	26.68	26.68	26.21	26.38
674	NYSE	CHCT	Tue, Jan 23, 2018	26.05	26.79	26.02	26.76
673	NYSE	CHCT	Mon, Jan 22, 2018	26.12	26.19	25.99	26.00
672	NYSE	CHCT	Fri, Jan 19, 2018	25.80	26.15	25.80	26.12
671	NYSE	CHCT	Thu, Jan 18, 2018	26.11	26.11	25.71	25.85
670	NYSE	CHCT	Wed, Jan 17, 2018	26.00	26.28	25.84	26.19
669	NYSE	CHCT	Tue, Jan 16, 2018	25.80	26.79	25.77	25.95
668	NYSE	CHCT	Fri, Jan 12, 2018	25.78	25.84	25.57	25.73
667	NYSE	CHCT	Thu, Jan 11, 2018	26.18	26.30	25.71	25.84
666	NYSE	CHCT	Wed, Jan 10, 2018	26.65	26.70	26.05	26.20
665	NYSE	CHCT	Tue, Jan 9, 2018	26.87	26.92	26.60	26.77
664	NYSE	CHCT	Mon, Jan 8, 2018	27.12	27.12	26.67	26.91
663	NYSE	CHCT	Fri, Jan 5, 2018	27.46	27.53	27.19	27.23
662	NYSE	CHCT	Thu, Jan 4, 2018	27.66	27.74	27.41	27.49
661	NYSE	CHCT	Wed, Jan 3, 2018	28.02	28.02	27.36	27.58
660	NYSE	CHCT	Tue, Jan 2, 2018	27.99	28.60	27.74	28.03
659	NYSE	CHCT	Fri, Dec 29, 2017	28.37	28.40	28.08	28.10
658	NYSE	CHCT	Thu, Dec 28, 2017	28.11	28.32	27.77	28.26
657	NYSE	CHCT	Wed, Dec 27, 2017	28.04	28.44	27.82	28.15
656	NYSE	CHCT	Tue, Dec 26, 2017	28.38	28.39	27.93	28.00
655	NYSE	CHCT	Fri, Dec 22, 2017	28.50	28.59	28.30	28.42
654	NYSE	CHCT	Thu, Dec 21, 2017	28.70	28.91	28.23	28.64
653	NYSE	CHCT	Wed, Dec 20, 2017	28.73	29.05	28.61	28.61
652	NYSE	CHCT	Tue, Dec 19, 2017	30.05	30.64	28.76	28.78
651	NYSE	CHCT	Mon, Dec 18, 2017	28.13	28.54	27.96	28.02
650	NYSE	CHCT	Fri, Dec 15, 2017	27.42	28.22	27.37	28.22
649	NYSE	CHCT	Thu, Dec 14, 2017	27.72	27.72	27.32	27.47
648	NYSE	CHCT	Wed, Dec 13, 2017	27.25	27.77	27.24	27.60
647	NYSE	CHCT	Tue, Dec 12, 2017	26.98	27.30	26.98	27.11
646	NYSE	CHCT	Mon, Dec 11, 2017	26.98	27.14	26.85	26.89
645	NYSE	CHCT	Fri, Dec 8, 2017	27.11	27.50	26.86	26.89
644	NYSE	CHCT	Thu, Dec 7, 2017	26.42	27.02	26.42	26.86
643	NYSE	CHCT	Wed, Dec 6, 2017	26.46	26.61	26.29	26.86
642	NYSE	CHCT	Tue, Dec 5, 2017	26.88	27.16	26.44	26.44
641	NYSE	CHCT	Mon, Dec 4, 2017	27.38	27.51	26.95	26.97
640	NYSE	CHCT	Fri, Dec 1, 2017	27.26	27.42	26.66	27.21
639	NYSE	CHCT	Thu, Nov 30, 2017	28.69	28.70	27.26	27.26
638	NYSE	CHCT	Wed, Nov 29, 2017	28.60	29.05	28.55	28.58
637	NYSE	CHCT	Tue, Nov 28, 2017	28.24	28.57	28.15	28.52
636	NYSE	CHCT	Mon, Nov 27, 2017	28.85	29.02	28.17	28.22
635	NYSE	CHCT	Fri, Nov 24, 2017	28.25	28.86	28.25	28.77
634	NYSE	CHCT	Wed, Nov 22, 2017	27.97	28.50	27.96	28.23
633	NYSE	CHCT	Tue, Nov 21, 2017	27.85	28.04	27.71	27.93
632	NYSE	CHCT	Mon, Nov 20, 2017	27.48	27.92	27.19	27.78
631	NYSE	CHCT	Fri, Nov 17, 2017	27.80	28.00	27.47	27.53
630	NYSE	CHCT	Thu, Nov 16, 2017	27.56	28.13	27.56	27.90
629	NYSE	CHCT	Wed, Nov 15, 2017	28.41	28.41	27.51	27.59
628	NYSE	CHCT	Tue, Nov 14, 2017	27.60	29.16	27.60	28.44
627	NYSE	CHCT	Mon, Nov 13, 2017	27.33	27.47	27.15	27.43
626	NYSE	CHCT	Fri, Nov 10, 2017	27.06	27.44	27.02	27.26
625	NYSE	CHCT	Thu, Nov 9, 2017	26.64	27.25	26.58	27.16
624	NYSE	CHCT	Wed, Nov 8, 2017	26.95	27.44	26.06	26.80
623	NYSE	CHCT	Tue, Nov 7, 2017	27.99	27.99	27.50	27.65
622	NYSE	CHCT	Mon, Nov 6, 2017	27.82	27.84	27.50	27.70
621	NYSE	CHCT	Fri, Nov 3, 2017	27.72	27.82	27.57	27.71
620	NYSE	CHCT	Thu, Nov 2, 2017	27.70	27.89	27.50	27.72
619	NYSE	CHCT	Wed, Nov 1, 2017	27.54	27.92	27.45	27.65
618	NYSE	CHCT	Tue, Oct 31, 2017	27.50	27.54	27.26	27.43
617	NYSE	CHCT	Mon, Oct 30, 2017	27.80	27.86	27.29	27.46
616	NYSE	CHCT	Fri, Oct 27, 2017	27.38	27.90	27.37	27.83
615	NYSE	CHCT	Thu, Oct 26, 2017	27.80	27.88	27.39	27.42
614	NYSE	CHCT	Wed, Oct 25, 2017	27.77	27.99	27.57	27.79
613	NYSE	CHCT	Tue, Oct 24, 2017	27.82	27.90	27.54	27.78
612	NYSE	CHCT	Mon, Oct 23, 2017	27.71	27.95	27.63	27.82
611	NYSE	CHCT	Fri, Oct 20, 2017	27.50	27.80	27.48	27.68
610	NYSE	CHCT	Thu, Oct 19, 2017	27.43	27.70	27.13	27.67
609	NYSE	CHCT	Wed, Oct 18, 2017	27.40	27.80	27.23	27.62
608	NYSE	CHCT	Tue, Oct 17, 2017	27.39	27.78	27.37	27.52
607	NYSE	CHCT	Mon, Oct 16, 2017	27.38	27.40	27.22	27.37
606	NYSE	CHCT	Fri, Oct 13, 2017	27.46	27.50	27.25	27.37
605	NYSE	CHCT	Thu, Oct 12, 2017	27.29	27.40	27.22	27.36
604	NYSE	CHCT	Wed, Oct 11, 2017	27.40	27.40	27.28	27.37
603	NYSE	CHCT	Tue, Oct 10, 2017	27.35	27.40	27.11	27.40
602	NYSE	CHCT	Mon, Oct 9, 2017	27.26	27.32	27.02	27.28
601	NYSE	CHCT	Fri, Oct 6, 2017	27.28	27.39	27.06	27.33
600	NYSE	CHCT	Thu, Oct 5, 2017	27.37	27.40	27.13	27.39
599	NYSE	CHCT	Wed, Oct 4, 2017	27.35	27.35	27.02	27.32
598	NYSE	CHCT	Tue, Oct 3, 2017	27.40	27.40	27.09	27.32
597	NYSE	CHCT	Mon, Oct 2, 2017	26.98	27.40	26.92	27.37
596	NYSE	CHCT	Fri, Sep 29, 2017	27.12	27.30	26.84	26.96
595	NYSE	CHCT	Thu, Sep 28, 2017	26.65	27.16	26.45	27.12
594	NYSE	CHCT	Wed, Sep 27, 2017	26.66	26.78	26.53	26.62
593	NYSE	CHCT	Tue, Sep 26, 2017	26.73	26.87	26.64	26.65
592	NYSE	CHCT	Mon, Sep 25, 2017	26.60	27.09	26.56	26.69
591	NYSE	CHCT	Fri, Sep 22, 2017	26.80	26.92	26.52	26.57
590	NYSE	CHCT	Thu, Sep 21, 2017	27.21	27.36	26.79	26.81
589	NYSE	CHCT	Wed, Sep 20, 2017	27.20	27.39	27.00	27.24
588	NYSE	CHCT	Tue, Sep 19, 2017	27.95	27.95	26.70	27.27
587	NYSE	CHCT	Mon, Sep 18, 2017	26.96	27.72	26.82	27.45
586	NYSE	CHCT	Fri, Sep 15, 2017	26.81	27.04	26.65	26.96
585	NYSE	CHCT	Thu, Sep 14, 2017	26.28	26.79	26.25	26.73
584	NYSE	CHCT	Wed, Sep 13, 2017	26.41	26.58	26.26	26.31
583	NYSE	CHCT	Tue, Sep 12, 2017	27.27	27.27	26.29	26.40
582	NYSE	CHCT	Mon, Sep 11, 2017	26.68	26.98	26.52	26.94
581	NYSE	CHCT	Fri, Sep 8, 2017	26.85	26.86	26.52	26.54
580	NYSE	CHCT	Thu, Sep 7, 2017	26.62	26.97	26.47	26.88
579	NYSE	CHCT	Wed, Sep 6, 2017	26.56	26.79	26.56	26.59
578	NYSE	CHCT	Tue, Sep 5, 2017	26.77	26.90	26.46	26.57
577	NYSE	CHCT	Fri, Sep 1, 2017	26.68	26.78	26.48	26.73
576	NYSE	CHCT	Thu, Aug 31, 2017	26.30	26.87	26.28	26.56
575	NYSE	CHCT	Wed, Aug 30, 2017	26.01	26.39	26.00	26.24
574	NYSE	CHCT	Tue, Aug 29, 2017	25.75	26.05	25.75	25.96
573	NYSE	CHCT	Mon, Aug 28, 2017	26.00	26.20	25.73	25.96
572	NYSE	CHCT	Fri, Aug 25, 2017	26.54	26.54	25.90	26.24
571	NYSE	CHCT	Thu, Aug 24, 2017	25.31	26.29	25.25	26.09
570	NYSE	CHCT	Wed, Aug 23, 2017	24.70	25.85	24.67	25.02
569	NYSE	CHCT	Tue, Aug 22, 2017	24.85	24.87	24.54	24.67
568	NYSE	CHCT	Mon, Aug 21, 2017	24.91	24.91	24.57	24.74
567	NYSE	CHCT	Fri, Aug 18, 2017	24.60	24.75	24.32	24.56
566	NYSE	CHCT	Thu, Aug 17, 2017	25.10	25.22	24.53	24.53
565	NYSE	CHCT	Wed, Aug 16, 2017	25.12	25.40	25.03	25.13
564	NYSE	CHCT	Tue, Aug 15, 2017	25.26	25.27	25.07	25.11
563	NYSE	CHCT	Mon, Aug 14, 2017	25.13	25.40	25.08	25.30
562	NYSE	CHCT	Fri, Aug 11, 2017	24.42	25.30	23.89	25.08
561	NYSE	CHCT	Thu, Aug 10, 2017	24.54	25.01	24.45	24.88
560	NYSE	CHCT	Wed, Aug 9, 2017	24.80	25.00	24.40	24.51
559	NYSE	CHCT	Tue, Aug 8, 2017	24.77	24.94	24.50	24.88
558	NYSE	CHCT	Mon, Aug 7, 2017	24.99	24.99	24.46	24.57
557	NYSE	CHCT	Fri, Aug 4, 2017	25.49	25.55	24.60	24.60
556	NYSE	CHCT	Thu, Aug 3, 2017	25.35	25.50	25.26	25.42
555	NYSE	CHCT	Wed, Aug 2, 2017	25.36	25.45	25.02	25.32
554	NYSE	CHCT	Tue, Aug 1, 2017	25.42	25.49	24.96	25.32
553	NYSE	CHCT	Mon, Jul 31, 2017	25.18	25.47	24.84	25.37
552	NYSE	CHCT	Fri, Jul 28, 2017	25.35	25.40	25.10	25.15
551	NYSE	CHCT	Thu, Jul 27, 2017	25.40	25.61	25.19	25.34
550	NYSE	CHCT	Wed, Jul 26, 2017	24.91	25.77	24.79	25.46
549	NYSE	CHCT	Tue, Jul 25, 2017	24.75	24.95	24.38	24.93
548	NYSE	CHCT	Mon, Jul 24, 2017	24.80	24.95	24.35	24.70
547	NYSE	CHCT	Fri, Jul 21, 2017	24.30	25.56	24.29	24.50
546	NYSE	CHCT	Thu, Jul 20, 2017	25.00	25.24	23.30	23.45
545	NYSE	CHCT	Wed, Jul 19, 2017	25.23	25.27	24.13	24.95
544	NYSE	CHCT	Tue, Jul 18, 2017	26.02	26.19	25.76	26.00
543	NYSE	CHCT	Mon, Jul 17, 2017	25.49	26.08	25.49	25.89
542	NYSE	CHCT	Fri, Jul 14, 2017	25.58	25.75	25.49	25.52
541	NYSE	CHCT	Thu, Jul 13, 2017	25.83	25.83	25.41	25.59
540	NYSE	CHCT	Wed, Jul 12, 2017	25.53	25.84	25.50	25.78
539	NYSE	CHCT	Tue, Jul 11, 2017	25.31	25.72	25.05	25.54
538	NYSE	CHCT	Mon, Jul 10, 2017	26.05	26.05	25.24	25.34
537	NYSE	CHCT	Fri, Jul 7, 2017	25.63	26.19	25.51	26.15
536	NYSE	CHCT	Thu, Jul 6, 2017	25.55	25.83	25.55	25.58
535	NYSE	CHCT	Wed, Jul 5, 2017	25.86	25.86	25.53	25.68
534	NYSE	CHCT	Mon, Jul 3, 2017	25.64	25.87	25.25	25.82
533	NYSE	CHCT	Fri, Jun 30, 2017	25.84	25.84	25.57	25.59
532	NYSE	CHCT	Thu, Jun 29, 2017	25.83	25.92	25.59	25.68
531	NYSE	CHCT	Wed, Jun 28, 2017	26.01	26.01	25.58	25.93
530	NYSE	CHCT	Tue, Jun 27, 2017	26.00	26.10	25.92	26.02
529	NYSE	CHCT	Mon, Jun 26, 2017	26.11	26.16	26.03	26.06
528	NYSE	CHCT	Fri, Jun 23, 2017	25.46	26.15	25.46	26.15
527	NYSE	CHCT	Thu, Jun 22, 2017	25.64	25.69	25.42	25.45
526	NYSE	CHCT	Wed, Jun 21, 2017	25.73	25.85	25.63	25.65
525	NYSE	CHCT	Tue, Jun 20, 2017	26.40	26.40	25.44	25.80
524	NYSE	CHCT	Mon, Jun 19, 2017	26.25	26.50	25.98	26.34
523	NYSE	CHCT	Fri, Jun 16, 2017	25.49	26.38	25.27	26.34
522	NYSE	CHCT	Thu, Jun 15, 2017	25.66	25.96	25.53	25.67
521	NYSE	CHCT	Wed, Jun 14, 2017	26.09	26.12	25.53	25.80
520	NYSE	CHCT	Tue, Jun 13, 2017	25.89	26.00	25.71	26.00
519	NYSE	CHCT	Mon, Jun 12, 2017	25.76	26.00	25.66	25.84
518	NYSE	CHCT	Fri, Jun 9, 2017	25.40	25.99	25.35	25.78
517	NYSE	CHCT	Thu, Jun 8, 2017	25.50	25.67	25.32	25.45
516	NYSE	CHCT	Wed, Jun 7, 2017	25.35	25.53	25.30	25.50
515	NYSE	CHCT	Tue, Jun 6, 2017	25.69	25.79	25.22	25.38
514	NYSE	CHCT	Mon, Jun 5, 2017	25.30	25.80	25.24	25.69
513	NYSE	CHCT	Fri, Jun 2, 2017	25.18	25.87	25.04	25.39
512	NYSE	CHCT	Thu, Jun 1, 2017	24.68	25.14	24.55	25.06
511	NYSE	CHCT	Wed, May 31, 2017	24.60	24.74	24.51	24.70
510	NYSE	CHCT	Tue, May 30, 2017	24.85	24.87	24.48	24.50
509	NYSE	CHCT	Fri, May 26, 2017	25.08	25.08	24.71	24.86
508	NYSE	CHCT	Thu, May 25, 2017	25.27	25.48	25.04	25.11
507	NYSE	CHCT	Wed, May 24, 2017	24.99	25.46	24.99	25.25
506	NYSE	CHCT	Tue, May 23, 2017	25.29	25.29	24.76	24.82
505	NYSE	CHCT	Mon, May 22, 2017	24.60	25.29	24.60	25.25
504	NYSE	CHCT	Fri, May 19, 2017	24.75	24.90	24.50	24.57
503	NYSE	CHCT	Thu, May 18, 2017	24.37	25.07	24.37	24.82
502	NYSE	CHCT	Wed, May 17, 2017	24.01	24.70	23.83	24.50
501	NYSE	CHCT	Tue, May 16, 2017	25.41	25.46	24.51	24.22
500	NYSE	CHCT	Mon, May 15, 2017	25.32	25.80	25.32	25.47
499	NYSE	CHCT	Fri, May 12, 2017	25.33	25.48	25.29	25.30
498	NYSE	CHCT	Thu, May 11, 2017	25.68	25.68	25.30	25.38
497	NYSE	CHCT	Wed, May 10, 2017	24.60	25.94	24.60	25.69
496	NYSE	CHCT	Tue, May 9, 2017	24.86	24.98	24.44	24.56
495	NYSE	CHCT	Mon, May 8, 2017	24.72	25.00	24.70	24.96
494	NYSE	CHCT	Fri, May 5, 2017	24.61	24.79	24.44	24.74
493	NYSE	CHCT	Thu, May 4, 2017	24.12	24.63	24.11	24.43
492	NYSE	CHCT	Wed, May 3, 2017	24.65	24.65	24.05	24.18
491	NYSE	CHCT	Tue, May 2, 2017	24.55	24.74	24.55	24.66
490	NYSE	CHCT	Mon, May 1, 2017	24.77	24.93	24.44	24.56
489	NYSE	CHCT	Fri, Apr 28, 2017	25.34	25.34	24.60	24.72
488	NYSE	CHCT	Thu, Apr 27, 2017	25.21	25.52	25.10	25.42
487	NYSE	CHCT	Wed, Apr 26, 2017	25.42	25.54	24.87	25.20
486	NYSE	CHCT	Tue, Apr 25, 2017	25.07	25.48	25.02	25.42
485	NYSE	CHCT	Mon, Apr 24, 2017	25.01	25.04	24.70	24.98
484	NYSE	CHCT	Fri, Apr 21, 2017	24.81	24.87	24.65	24.80
483	NYSE	CHCT	Thu, Apr 20, 2017	24.72	24.89	24.67	24.80
482	NYSE	CHCT	Wed, Apr 19, 2017	24.60	24.82	24.60	24.68
481	NYSE	CHCT	Tue, Apr 18, 2017	24.60	24.85	24.55	24.64
480	NYSE	CHCT	Mon, Apr 17, 2017	24.55	24.63	24.50	24.56
479	NYSE	CHCT	Thu, Apr 13, 2017	24.52	24.69	24.50	24.50
478	NYSE	CHCT	Wed, Apr 12, 2017	24.67	24.69	24.46	24.53
477	NYSE	CHCT	Tue, Apr 11, 2017	24.53	24.99	24.53	24.69
476	NYSE	CHCT	Mon, Apr 10, 2017	24.77	24.77	24.43	24.53
475	NYSE	CHCT	Fri, Apr 7, 2017	24.91	25.00	24.71	24.74
474	NYSE	CHCT	Thu, Apr 6, 2017	24.55	25.00	24.33	24.90
473	NYSE	CHCT	Wed, Apr 5, 2017	23.93	24.66	23.93	24.42
472	NYSE	CHCT	Tue, Apr 4, 2017	24.13	24.23	23.86	23.92
471	NYSE	CHCT	Mon, Apr 3, 2017	23.91	24.26	23.76	24.06
470	NYSE	CHCT	Fri, Mar 31, 2017	23.25	24.07	23.25	23.90
469	NYSE	CHCT	Thu, Mar 30, 2017	23.20	23.28	23.07	23.19
468	NYSE	CHCT	Wed, Mar 29, 2017	23.20	23.40	23.13	23.23
467	NYSE	CHCT	Tue, Mar 28, 2017	23.00	23.23	22.96	23.21
466	NYSE	CHCT	Mon, Mar 27, 2017	22.98	23.06	22.96	23.00
465	NYSE	CHCT	Fri, Mar 24, 2017	23.01	23.13	22.90	22.98
464	NYSE	CHCT	Thu, Mar 23, 2017	22.73	23.25	22.73	22.97
463	NYSE	CHCT	Wed, Mar 22, 2017	23.00	23.10	22.48	22.75
462	NYSE	CHCT	Tue, Mar 21, 2017	22.92	23.00	22.80	22.87
461	NYSE	CHCT	Mon, Mar 20, 2017	23.15	23.15	22.77	22.97
460	NYSE	CHCT	Fri, Mar 17, 2017	22.88	23.21	22.78	23.15
459	NYSE	CHCT	Thu, Mar 16, 2017	22.88	23.09	22.66	22.88
458	NYSE	CHCT	Wed, Mar 15, 2017	22.31	23.05	22.20	23.00
457	NYSE	CHCT	Tue, Mar 14, 2017	22.52	22.54	22.29	22.31
456	NYSE	CHCT	Mon, Mar 13, 2017	22.69	22.69	22.50	22.51
455	NYSE	CHCT	Fri, Mar 10, 2017	23.06	23.06	22.52	22.60
454	NYSE	CHCT	Thu, Mar 9, 2017	22.84	23.09	22.82	22.94
453	NYSE	CHCT	Wed, Mar 8, 2017	23.41	23.41	22.80	22.83
452	NYSE	CHCT	Tue, Mar 7, 2017	23.36	23.49	23.15	23.37
451	NYSE	CHCT	Mon, Mar 6, 2017	23.67	23.75	23.28	23.54
450	NYSE	CHCT	Fri, Mar 3, 2017	23.89	24.94	23.35	23.87
449	NYSE	CHCT	Thu, Mar 2, 2017	23.80	23.80	23.50	23.76
448	NYSE	CHCT	Wed, Mar 1, 2017	23.86	24.12	23.79	23.82
447	NYSE	CHCT	Tue, Feb 28, 2017	24.32	24.74	23.75	23.79
446	NYSE	CHCT	Mon, Feb 27, 2017	23.50	24.34	23.06	24.15
445	NYSE	CHCT	Fri, Feb 24, 2017	22.71	23.50	22.71	23.48
444	NYSE	CHCT	Thu, Feb 23, 2017	22.58	22.83	22.58	22.77
443	NYSE	CHCT	Wed, Feb 22, 2017	22.80	22.83	22.60	22.72
442	NYSE	CHCT	Tue, Feb 21, 2017	22.78	22.88	22.67	22.76
441	NYSE	CHCT	Fri, Feb 17, 2017	22.96	22.96	22.62	22.79
440	NYSE	CHCT	Thu, Feb 16, 2017	22.68	22.89	22.57	22.85
439	NYSE	CHCT	Wed, Feb 15, 2017	22.55	22.74	22.50	22.72
438	NYSE	CHCT	Tue, Feb 14, 2017	22.90	22.99	22.80	22.54
437	NYSE	CHCT	Mon, Feb 13, 2017	22.98	23.21	22.73	22.99
436	NYSE	CHCT	Fri, Feb 10, 2017	22.71	22.93	22.58	22.91
435	NYSE	CHCT	Thu, Feb 9, 2017	22.50	22.75	22.50	22.66
434	NYSE	CHCT	Wed, Feb 8, 2017	22.50	22.70	22.50	22.54
433	NYSE	CHCT	Tue, Feb 7, 2017	22.35	22.61	22.34	22.50
432	NYSE	CHCT	Mon, Feb 6, 2017	22.62	22.79	22.15	22.28
431	NYSE	CHCT	Fri, Feb 3, 2017	22.08	22.72	22.08	22.70
430	NYSE	CHCT	Thu, Feb 2, 2017	21.40	21.85	21.33	21.82
429	NYSE	CHCT	Wed, Feb 1, 2017	21.60	21.74	21.34	21.42
428	NYSE	CHCT	Tue, Jan 31, 2017	21.68	21.78	21.54	21.57
427	NYSE	CHCT	Mon, Jan 30, 2017	22.01	22.02	21.67	21.74
426	NYSE	CHCT	Fri, Jan 27, 2017	21.60	22.05	21.60	22.02
425	NYSE	CHCT	Thu, Jan 26, 2017	22.57	22.70	21.51	21.54
424	NYSE	CHCT	Wed, Jan 25, 2017	22.75	22.84	22.36	22.51
423	NYSE	CHCT	Tue, Jan 24, 2017	22.43	22.78	22.43	22.78
422	NYSE	CHCT	Mon, Jan 23, 2017	22.78	22.78	22.28	22.45
421	NYSE	CHCT	Fri, Jan 20, 2017	22.75	22.97	22.75	22.81
420	NYSE	CHCT	Thu, Jan 19, 2017	22.86	22.87	22.50	22.79
419	NYSE	CHCT	Wed, Jan 18, 2017	22.65	22.94	22.63	22.82
418	NYSE	CHCT	Tue, Jan 17, 2017	22.62	22.78	22.56	22.66
417	NYSE	CHCT	Fri, Jan 13, 2017	22.69	22.77	22.60	22.67
416	NYSE	CHCT	Thu, Jan 12, 2017	23.00	23.00	22.56	22.61
415	NYSE	CHCT	Wed, Jan 11, 2017	23.10	23.10	22.82	22.92
414	NYSE	CHCT	Tue, Jan 10, 2017	23.18	23.21	23.05	23.12
413	NYSE	CHCT	Mon, Jan 9, 2017	23.00	23.25	22.77	23.11
412	NYSE	CHCT	Fri, Jan 6, 2017	23.21	23.21	22.96	23.13
411	NYSE	CHCT	Thu, Jan 5, 2017	23.23	23.37	23.15	23.20
410	NYSE	CHCT	Wed, Jan 4, 2017	23.31	23.32	23.05	23.27
409	NYSE	CHCT	Tue, Jan 3, 2017	23.18	23.24	22.90	23.19
408	NYSE	CHCT	Fri, Dec 30, 2016	23.00	23.18	22.84	23.03
407	NYSE	CHCT	Thu, Dec 29, 2016	22.88	23.00	22.75	22.94
406	NYSE	CHCT	Wed, Dec 28, 2016	22.81	22.99	22.65	22.94
405	NYSE	CHCT	Tue, Dec 27, 2016	22.84	23.15	22.80	22.82
404	NYSE	CHCT	Fri, Dec 23, 2016	22.80	22.85	22.73	22.85
403	NYSE	CHCT	Thu, Dec 22, 2016	22.78	22.85	22.65	22.80
402	NYSE	CHCT	Wed, Dec 21, 2016	22.85	22.90	22.68	22.78
401	NYSE	CHCT	Tue, Dec 20, 2016	22.75	22.86	22.61	22.86
400	NYSE	CHCT	Mon, Dec 19, 2016	22.55	22.87	22.54	22.81
399	NYSE	CHCT	Fri, Dec 16, 2016	22.73	22.85	22.29	22.73
398	NYSE	CHCT	Thu, Dec 15, 2016	22.29	22.84	22.28	22.59
397	NYSE	CHCT	Wed, Dec 14, 2016	22.42	22.74	22.15	22.17
396	NYSE	CHCT	Tue, Dec 13, 2016	22.33	22.53	22.23	22.25
395	NYSE	CHCT	Mon, Dec 12, 2016	22.59	22.62	21.96	22.29
394	NYSE	CHCT	Fri, Dec 9, 2016	22.89	23.02	22.53	22.56
393	NYSE	CHCT	Thu, Dec 8, 2016	22.36	22.90	22.21	22.81
392	NYSE	CHCT	Wed, Dec 7, 2016	22.44	22.60	22.05	22.33
391	NYSE	CHCT	Tue, Dec 6, 2016	21.97	22.50	21.45	22.33
390	NYSE	CHCT	Mon, Dec 5, 2016	21.66	22.05	21.49	21.90
389	NYSE	CHCT	Fri, Dec 2, 2016	21.62	22.09	21.14	21.59
388	NYSE	CHCT	Thu, Dec 1, 2016	21.69	21.81	21.27	21.47
387	NYSE	CHCT	Wed, Nov 30, 2016	22.35	22.35	21.58	21.78
386	NYSE	CHCT	Tue, Nov 29, 2016	22.45	22.89	22.25	22.36
385	NYSE	CHCT	Mon, Nov 28, 2016	22.87	22.97	22.40	22.42
384	NYSE	CHCT	Fri, Nov 25, 2016	22.35	23.00	22.30	22.76
383	NYSE	CHCT	Wed, Nov 23, 2016	22.35	22.47	22.30	22.34
382	NYSE	CHCT	Tue, Nov 22, 2016	22.13	22.53	22.09	22.35
381	NYSE	CHCT	Mon, Nov 21, 2016	22.16	22.31	21.90	22.03
380	NYSE	CHCT	Fri, Nov 18, 2016	21.47	22.11	21.42	21.97
379	NYSE	CHCT	Thu, Nov 17, 2016	21.27	22.33	21.25	21.37
378	NYSE	CHCT	Wed, Nov 16, 2016	20.70	21.34	20.70	21.29
377	NYSE	CHCT	Tue, Nov 15, 2016	21.14	21.29	20.64	20.67
376	NYSE	CHCT	Mon, Nov 14, 2016	20.80	21.19	19.61	21.07
375	NYSE	CHCT	Fri, Nov 11, 2016	22.00	22.00	20.67	20.85
374	NYSE	CHCT	Thu, Nov 10, 2016	22.57	22.57	21.35	21.45
373	NYSE	CHCT	Wed, Nov 9, 2016	22.35	22.86	22.31	22.48
372	NYSE	CHCT	Tue, Nov 8, 2016	22.75	23.02	22.65	22.74
371	NYSE	CHCT	Mon, Nov 7, 2016	22.64	22.87	22.47	22.75
370	NYSE	CHCT	Fri, Nov 4, 2016	22.33	22.54	22.28	22.42
369	NYSE	CHCT	Thu, Nov 3, 2016	22.36	22.44	22.25	22.33
368	NYSE	CHCT	Wed, Nov 2, 2016	22.55	22.55	22.25	22.30
367	NYSE	CHCT	Tue, Nov 1, 2016	22.39	22.54	22.09	22.45
366	NYSE	CHCT	Mon, Oct 31, 2016	22.37	22.45	22.00	22.38
365	NYSE	CHCT	Fri, Oct 28, 2016	22.53	22.55	22.06	22.32
364	NYSE	CHCT	Thu, Oct 27, 2016	23.50	23.50	22.45	22.51
363	NYSE	CHCT	Wed, Oct 26, 2016	23.50	23.57	23.22	23.46
362	NYSE	CHCT	Tue, Oct 25, 2016	23.55	23.57	23.46	23.55
361	NYSE	CHCT	Mon, Oct 24, 2016	23.49	23.69	23.38	23.52
360	NYSE	CHCT	Fri, Oct 21, 2016	23.05	23.50	23.05	23.45
359	NYSE	CHCT	Thu, Oct 20, 2016	23.32	23.32	22.95	23.17
358	NYSE	CHCT	Wed, Oct 19, 2016	22.66	23.14	22.60	22.99
357	NYSE	CHCT	Tue, Oct 18, 2016	22.40	22.70	22.17	22.57
356	NYSE	CHCT	Mon, Oct 17, 2016	22.55	22.57	22.19	22.21
355	NYSE	CHCT	Fri, Oct 14, 2016	21.91	22.73	21.85	22.44
354	NYSE	CHCT	Thu, Oct 13, 2016	21.76	21.97	21.76	21.81
353	NYSE	CHCT	Wed, Oct 12, 2016	21.75	21.98	21.73	21.83
352	NYSE	CHCT	Tue, Oct 11, 2016	22.65	22.65	21.54	21.69
351	NYSE	CHCT	Mon, Oct 10, 2016	22.80	22.89	22.40	22.58
350	NYSE	CHCT	Fri, Oct 7, 2016	22.09	22.74	22.07	22.67
349	NYSE	CHCT	Thu, Oct 6, 2016	21.59	22.24	21.34	21.91
348	NYSE	CHCT	Wed, Oct 5, 2016	21.42	21.64	21.11	21.55
347	NYSE	CHCT	Tue, Oct 4, 2016	21.69	21.69	21.18	21.46
346	NYSE	CHCT	Mon, Oct 3, 2016	21.85	21.92	21.64	21.75
345	NYSE	CHCT	Fri, Sep 30, 2016	21.79	22.08	21.73	21.92
344	NYSE	CHCT	Thu, Sep 29, 2016	22.01	22.13	21.80	21.85
343	NYSE	CHCT	Wed, Sep 28, 2016	22.32	22.38	21.99	22.15
342	NYSE	CHCT	Tue, Sep 27, 2016	22.79	22.79	22.20	22.30
341	NYSE	CHCT	Mon, Sep 26, 2016	22.97	23.03	22.74	22.76
340	NYSE	CHCT	Fri, Sep 23, 2016	23.00	23.00	22.61	22.92
339	NYSE	CHCT	Thu, Sep 22, 2016	22.50	23.08	22.38	23.01
338	NYSE	CHCT	Wed, Sep 21, 2016	21.65	22.39	21.56	22.36
337	NYSE	CHCT	Tue, Sep 20, 2016	21.75	22.21	21.31	21.48
336	NYSE	CHCT	Mon, Sep 19, 2016	21.24	22.00	21.24	21.57
335	NYSE	CHCT	Fri, Sep 16, 2016	21.24	21.35	20.55	21.06
334	NYSE	CHCT	Thu, Sep 15, 2016	21.46	21.60	21.33	21.38
333	NYSE	CHCT	Wed, Sep 14, 2016	21.54	21.73	21.29	21.40
332	NYSE	CHCT	Tue, Sep 13, 2016	21.75	21.84	21.54	21.61
331	NYSE	CHCT	Mon, Sep 12, 2016	21.56	21.92	21.56	21.86
330	NYSE	CHCT	Fri, Sep 9, 2016	22.59	22.59	21.41	21.62
329	NYSE	CHCT	Thu, Sep 8, 2016	22.97	22.97	22.55	22.75
328	NYSE	CHCT	Wed, Sep 7, 2016	22.99	23.06	22.45	23.00
327	NYSE	CHCT	Tue, Sep 6, 2016	23.03	23.09	22.74	23.09
326	NYSE	CHCT	Fri, Sep 2, 2016	23.08	23.62	22.89	22.95
325	NYSE	CHCT	Thu, Sep 1, 2016	22.91	23.00	22.66	22.99
324	NYSE	CHCT	Wed, Aug 31, 2016	22.69	23.01	22.58	22.97
323	NYSE	CHCT	Tue, Aug 30, 2016	22.60	22.80	22.41	22.69
322	NYSE	CHCT	Mon, Aug 29, 2016	22.00	22.69	21.83	22.52
321	NYSE	CHCT	Fri, Aug 26, 2016	22.90	23.06	22.12	22.20
320	NYSE	CHCT	Thu, Aug 25, 2016	22.83	23.12	22.56	22.90
319	NYSE	CHCT	Wed, Aug 24, 2016	22.90	22.90	22.67	22.82
318	NYSE	CHCT	Tue, Aug 23, 2016	23.01	23.18	22.87	22.89
317	NYSE	CHCT	Mon, Aug 22, 2016	22.97	23.15	22.85	22.97
316	NYSE	CHCT	Fri, Aug 19, 2016	23.18	23.18	22.91	23.00
315	NYSE	CHCT	Thu, Aug 18, 2016	22.99	23.17	22.58	23.14
314	NYSE	CHCT	Wed, Aug 17, 2016	22.77	22.90	22.14	22.89
313	NYSE	CHCT	Tue, Aug 16, 2016	23.05	23.05	22.74	22.52
312	NYSE	CHCT	Mon, Aug 15, 2016	23.40	23.46	22.87	22.90
311	NYSE	CHCT	Fri, Aug 12, 2016	23.30	23.46	23.04	23.29
310	NYSE	CHCT	Thu, Aug 11, 2016	23.53	23.53	22.89	23.11
309	NYSE	CHCT	Wed, Aug 10, 2016	23.62	23.71	23.16	23.40
308	NYSE	CHCT	Tue, Aug 9, 2016	23.38	23.64	23.25	23.54
307	NYSE	CHCT	Mon, Aug 8, 2016	23.58	23.58	23.13	23.33
306	NYSE	CHCT	Fri, Aug 5, 2016	23.35	23.65	23.33	23.35
305	NYSE	CHCT	Thu, Aug 4, 2016	23.20	23.39	22.93	23.32
304	NYSE	CHCT	Wed, Aug 3, 2016	23.27	23.42	23.05	23.13
303	NYSE	CHCT	Tue, Aug 2, 2016	23.10	23.32	22.86	23.22
302	NYSE	CHCT	Mon, Aug 1, 2016	23.12	23.12	22.82	23.04
301	NYSE	CHCT	Fri, Jul 29, 2016	22.74	23.25	22.72	22.99
300	NYSE	CHCT	Thu, Jul 28, 2016	22.40	22.93	22.40	22.69
299	NYSE	CHCT	Wed, Jul 27, 2016	23.00	23.00	22.22	22.48
298	NYSE	CHCT	Tue, Jul 26, 2016	23.36	23.36	22.87	22.98
297	NYSE	CHCT	Mon, Jul 25, 2016	23.30	23.46	23.14	23.28
296	NYSE	CHCT	Fri, Jul 22, 2016	22.88	23.28	22.85	23.27
295	NYSE	CHCT	Thu, Jul 21, 2016	22.35	22.98	22.30	22.93
294	NYSE	CHCT	Wed, Jul 20, 2016	21.87	23.00	21.80	22.49
293	NYSE	CHCT	Tue, Jul 19, 2016	22.05	22.05	21.73	21.87
292	NYSE	CHCT	Mon, Jul 18, 2016	21.57	22.03	21.49	21.96
291	NYSE	CHCT	Fri, Jul 15, 2016	21.32	21.72	20.92	21.62
290	NYSE	CHCT	Thu, Jul 14, 2016	21.87	21.87	21.07	21.19
289	NYSE	CHCT	Wed, Jul 13, 2016	22.03	22.04	21.76	21.82
288	NYSE	CHCT	Tue, Jul 12, 2016	21.88	22.31	21.78	21.96
287	NYSE	CHCT	Mon, Jul 11, 2016	21.83	22.03	21.76	21.80
286	NYSE	CHCT	Fri, Jul 8, 2016	21.71	21.87	21.65	21.85
285	NYSE	CHCT	Thu, Jul 7, 2016	21.75	21.90	21.48	21.53
284	NYSE	CHCT	Wed, Jul 6, 2016	21.40	22.06	21.40	21.79
283	NYSE	CHCT	Tue, Jul 5, 2016	21.83	22.04	21.50	21.60
282	NYSE	CHCT	Fri, Jul 1, 2016	21.13	21.89	21.13	21.73
281	NYSE	CHCT	Thu, Jun 30, 2016	21.01	21.39	20.86	21.14
280	NYSE	CHCT	Wed, Jun 29, 2016	21.21	21.21	20.95	21.01
279	NYSE	CHCT	Tue, Jun 28, 2016	20.45	21.31	20.33	21.16
278	NYSE	CHCT	Mon, Jun 27, 2016	19.84	20.40	19.84	20.32
277	NYSE	CHCT	Fri, Jun 24, 2016	20.10	20.51	19.46	19.84
276	NYSE	CHCT	Thu, Jun 23, 2016	20.60	20.82	20.28	20.52
275	NYSE	CHCT	Wed, Jun 22, 2016	20.27	20.50	20.13	20.49
274	NYSE	CHCT	Tue, Jun 21, 2016	20.21	20.38	20.05	20.38
273	NYSE	CHCT	Mon, Jun 20, 2016	20.16	20.32	19.92	20.14
272	NYSE	CHCT	Fri, Jun 17, 2016	19.70	20.17	19.53	20.17
271	NYSE	CHCT	Thu, Jun 16, 2016	19.56	19.78	19.56	19.76
270	NYSE	CHCT	Wed, Jun 15, 2016	19.46	19.80	19.22	19.66
269	NYSE	CHCT	Tue, Jun 14, 2016	19.18	19.50	19.18	19.26
268	NYSE	CHCT	Mon, Jun 13, 2016	19.85	19.92	19.10	19.26
267	NYSE	CHCT	Fri, Jun 10, 2016	19.72	19.95	19.71	19.85
266	NYSE	CHCT	Thu, Jun 9, 2016	19.78	19.84	19.60	19.76
265	NYSE	CHCT	Wed, Jun 8, 2016	19.92	19.92	19.75	19.76
264	NYSE	CHCT	Tue, Jun 7, 2016	19.87	19.98	19.76	19.84
263	NYSE	CHCT	Mon, Jun 6, 2016	19.61	19.98	19.61	19.95
262	NYSE	CHCT	Fri, Jun 3, 2016	18.84	19.57	18.75	19.53
261	NYSE	CHCT	Thu, Jun 2, 2016	18.78	18.90	18.70	18.84
260	NYSE	CHCT	Wed, Jun 1, 2016	18.55	18.82	18.55	18.80
259	NYSE	CHCT	Tue, May 31, 2016	18.54	18.69	18.28	18.66
258	NYSE	CHCT	Fri, May 27, 2016	18.59	18.59	18.30	18.45
257	NYSE	CHCT	Thu, May 26, 2016	18.54	18.65	18.44	18.56
256	NYSE	CHCT	Wed, May 25, 2016	18.49	18.50	18.28	18.40
255	NYSE	CHCT	Tue, May 24, 2016	18.37	18.54	18.36	18.49
254	NYSE	CHCT	Mon, May 23, 2016	18.25	18.40	18.19	18.37
253	NYSE	CHCT	Fri, May 20, 2016	18.26	18.27	18.12	18.24
252	NYSE	CHCT	Thu, May 19, 2016	18.20	18.29	18.05	18.23
251	NYSE	CHCT	Wed, May 18, 2016	18.48	18.48	18.20	18.28
250	NYSE	CHCT	Tue, May 17, 2016	18.81	18.88	18.51	18.75
249	NYSE	CHCT	Mon, May 16, 2016	18.85	18.98	18.59	18.85
248	NYSE	CHCT	Fri, May 13, 2016	18.39	18.90	18.18	18.90
247	NYSE	CHCT	Thu, May 12, 2016	18.49	18.53	18.32	18.53
246	NYSE	CHCT	Wed, May 11, 2016	18.98	18.98	18.35	18.46
245	NYSE	CHCT	Tue, May 10, 2016	19.00	19.18	18.82	18.98
244	NYSE	CHCT	Mon, May 9, 2016	19.45	19.55	18.91	18.94
243	NYSE	CHCT	Fri, May 6, 2016	19.20	19.45	18.65	19.42
242	NYSE	CHCT	Thu, May 5, 2016	18.97	19.25	18.55	19.16
241	NYSE	CHCT	Wed, May 4, 2016	18.28	19.10	18.28	19.00
240	NYSE	CHCT	Tue, May 3, 2016	18.16	18.33	17.97	18.20
239	NYSE	CHCT	Mon, May 2, 2016	18.22	18.33	18.15	18.17
238	NYSE	CHCT	Fri, Apr 29, 2016	18.46	18.46	18.10	18.20
237	NYSE	CHCT	Thu, Apr 28, 2016	18.60	18.82	18.39	18.40
236	NYSE	CHCT	Wed, Apr 27, 2016	18.54	18.78	18.42	18.63
235	NYSE	CHCT	Tue, Apr 26, 2016	18.30	18.60	18.20	18.55
234	NYSE	CHCT	Mon, Apr 25, 2016	18.30	18.33	18.13	18.30
233	NYSE	CHCT	Fri, Apr 22, 2016	17.99	18.23	17.90	18.21
232	NYSE	CHCT	Thu, Apr 21, 2016	18.04	18.21	17.87	18.03
231	NYSE	CHCT	Wed, Apr 20, 2016	18.22	18.39	17.88	18.00
230	NYSE	CHCT	Tue, Apr 19, 2016	18.43	18.43	18.06	18.19
229	NYSE	CHCT	Mon, Apr 18, 2016	18.23	18.50	18.01	18.37
228	NYSE	CHCT	Fri, Apr 15, 2016	18.60	18.63	18.13	18.13
227	NYSE	CHCT	Thu, Apr 14, 2016	18.26	18.69	18.15	18.57
226	NYSE	CHCT	Wed, Apr 13, 2016	18.28	18.63	18.20	18.25
225	NYSE	CHCT	Tue, Apr 12, 2016	18.15	18.34	17.94	18.24
224	NYSE	CHCT	Mon, Apr 11, 2016	17.94	18.24	17.84	18.15
223	NYSE	CHCT	Fri, Apr 8, 2016	17.92	18.05	17.81	17.82
222	NYSE	CHCT	Thu, Apr 7, 2016	17.72	17.95	17.70	17.82
221	NYSE	CHCT	Wed, Apr 6, 2016	17.99	18.29	17.81	17.87
220	NYSE	CHCT	Tue, Apr 5, 2016	18.21	18.21	18.21	17.84
219	NYSE	CHCT	Mon, Apr 4, 2016	18.10	18.29	18.07	18.21
218	NYSE	CHCT	Fri, Apr 1, 2016	18.13	18.44	17.95	18.13
217	NYSE	CHCT	Thu, Mar 31, 2016	18.62	18.69	18.35	18.49
216	NYSE	CHCT	Wed, Mar 30, 2016	18.85	18.85	18.53	18.59
215	NYSE	CHCT	Tue, Mar 29, 2016	18.67	18.90	18.55	18.77
214	NYSE	CHCT	Mon, Mar 28, 2016	19.00	19.00	18.71	18.77
213	NYSE	CHCT	Thu, Mar 24, 2016	18.70	18.98	18.54	18.97
212	NYSE	CHCT	Wed, Mar 23, 2016	18.30	18.94	18.30	18.76
211	NYSE	CHCT	Tue, Mar 22, 2016	18.24	18.49	18.09	18.32
210	NYSE	CHCT	Mon, Mar 21, 2016	18.12	18.57	18.12	18.34
209	NYSE	CHCT	Fri, Mar 18, 2016	19.10	19.39	18.07	18.10
208	NYSE	CHCT	Thu, Mar 17, 2016	18.87	19.04	18.81	18.98
207	NYSE	CHCT	Wed, Mar 16, 2016	18.88	18.97	18.81	18.84
206	NYSE	CHCT	Tue, Mar 15, 2016	18.85	18.85	18.85	18.83
205	NYSE	CHCT	Mon, Mar 14, 2016	18.81	18.98	18.80	18.85
204	NYSE	CHCT	Fri, Mar 11, 2016	18.56	18.56	18.56	18.80
203	NYSE	CHCT	Thu, Mar 10, 2016	18.84	18.84	18.84	18.56
202	NYSE	CHCT	Wed, Mar 9, 2016	18.98	19.01	18.84	18.84
201	NYSE	CHCT	Tue, Mar 8, 2016	18.77	19.00	18.71	19.00
200	NYSE	CHCT	Mon, Mar 7, 2016	18.72	18.80	18.65	18.79
199	NYSE	CHCT	Fri, Mar 4, 2016	18.91	18.96	18.82	18.85
198	NYSE	CHCT	Thu, Mar 3, 2016	18.64	18.64	18.64	18.90
197	NYSE	CHCT	Wed, Mar 2, 2016	18.33	18.64	18.26	18.64
196	NYSE	CHCT	Tue, Mar 1, 2016	18.05	18.49	18.05	18.30
195	NYSE	CHCT	Mon, Feb 29, 2016	17.82	18.10	17.75	17.97
194	NYSE	CHCT	Fri, Feb 26, 2016	17.51	17.92	17.51	17.77
193	NYSE	CHCT	Thu, Feb 25, 2016	17.95	18.00	17.90	17.96
192	NYSE	CHCT	Wed, Feb 24, 2016	17.87	18.10	17.80	17.90
191	NYSE	CHCT	Tue, Feb 23, 2016	18.00	18.11	17.50	18.00
190	NYSE	CHCT	Mon, Feb 22, 2016	17.92	17.99	17.79	17.99
189	NYSE	CHCT	Fri, Feb 19, 2016	17.79	17.87	17.41	17.83
188	NYSE	CHCT	Thu, Feb 18, 2016	17.88	18.17	17.86	17.89
187	NYSE	CHCT	Wed, Feb 17, 2016	17.51	17.99	17.51	17.99
186	NYSE	CHCT	Tue, Feb 16, 2016	17.66	17.99	17.42	17.86
185	NYSE	CHCT	Fri, Feb 12, 2016	17.30	17.59	17.15	17.50
184	NYSE	CHCT	Thu, Feb 11, 2016	18.10	18.10	17.26	17.35
183	NYSE	CHCT	Wed, Feb 10, 2016	17.87	18.37	17.68	18.35
182	NYSE	CHCT	Tue, Feb 9, 2016	17.00	17.84	16.61	17.83
181	NYSE	CHCT	Mon, Feb 8, 2016	17.65	17.89	16.97	17.12
180	NYSE	CHCT	Fri, Feb 5, 2016	18.11	18.27	17.65	17.73
179	NYSE	CHCT	Thu, Feb 4, 2016	18.02	18.37	18.02	18.24
178	NYSE	CHCT	Wed, Feb 3, 2016	18.15	18.52	17.96	17.98
177	NYSE	CHCT	Tue, Feb 2, 2016	18.24	18.40	17.79	18.12
176	NYSE	CHCT	Mon, Feb 1, 2016	18.57	18.58	18.30	18.45
175	NYSE	CHCT	Fri, Jan 29, 2016	18.20	18.52	18.20	18.52
174	NYSE	CHCT	Thu, Jan 28, 2016	17.94	18.25	17.88	18.14
173	NYSE	CHCT	Wed, Jan 27, 2016	17.89	17.95	17.63	17.89
172	NYSE	CHCT	Tue, Jan 26, 2016	17.78	17.95	17.75	17.94
171	NYSE	CHCT	Mon, Jan 25, 2016	17.28	17.99	17.28	17.86
170	NYSE	CHCT	Fri, Jan 22, 2016	16.87	17.43	16.85	17.43
169	NYSE	CHCT	Thu, Jan 21, 2016	16.38	17.12	16.29	16.73
168	NYSE	CHCT	Wed, Jan 20, 2016	16.42	16.83	15.87	16.38
167	NYSE	CHCT	Tue, Jan 19, 2016	16.84	16.95	16.42	16.57
166	NYSE	CHCT	Fri, Jan 15, 2016	16.64	16.79	16.50	16.73
165	NYSE	CHCT	Thu, Jan 14, 2016	17.19	17.20	16.81	16.86
164	NYSE	CHCT	Wed, Jan 13, 2016	17.61	17.66	16.80	17.07
163	NYSE	CHCT	Tue, Jan 12, 2016	17.87	17.94	17.25	17.62
162	NYSE	CHCT	Mon, Jan 11, 2016	17.91	17.97	17.57	17.82
161	NYSE	CHCT	Fri, Jan 8, 2016	18.16	18.22	17.63	17.90
160	NYSE	CHCT	Thu, Jan 7, 2016	18.34	18.45	18.05	18.19
159	NYSE	CHCT	Wed, Jan 6, 2016	18.37	18.50	18.37	18.47
158	NYSE	CHCT	Tue, Jan 5, 2016	18.34	18.55	18.31	18.48
157	NYSE	CHCT	Mon, Jan 4, 2016	18.21	18.50	18.10	18.48
156	NYSE	CHCT	Thu, Dec 31, 2015	18.35	18.55	18.30	18.43
155	NYSE	CHCT	Wed, Dec 30, 2015	18.49	18.50	18.21	18.40
154	NYSE	CHCT	Tue, Dec 29, 2015	18.50	18.70	18.11	18.48
153	NYSE	CHCT	Mon, Dec 28, 2015	18.24	18.79	18.23	18.47
152	NYSE	CHCT	Thu, Dec 24, 2015	18.52	18.67	18.21	18.34
151	NYSE	CHCT	Wed, Dec 23, 2015	18.53	18.63	18.43	18.47
150	NYSE	CHCT	Tue, Dec 22, 2015	18.60	18.60	18.51	18.51
149	NYSE	CHCT	Mon, Dec 21, 2015	19.02	19.17	18.47	18.70
148	NYSE	CHCT	Fri, Dec 18, 2015	18.59	19.12	18.45	19.11
147	NYSE	CHCT	Thu, Dec 17, 2015	18.97	19.04	18.56	18.60
146	NYSE	CHCT	Wed, Dec 16, 2015	18.48	19.03	18.48	18.89
145	NYSE	CHCT	Tue, Dec 15, 2015	18.44	19.01	18.39	18.68
144	NYSE	CHCT	Mon, Dec 14, 2015	18.27	18.54	17.98	18.19
143	NYSE	CHCT	Fri, Dec 11, 2015	18.16	18.60	17.96	18.22
142	NYSE	CHCT	Thu, Dec 10, 2015	18.21	18.60	17.91	18.08
141	NYSE	CHCT	Wed, Dec 9, 2015	18.07	18.34	18.07	18.15
140	NYSE	CHCT	Tue, Dec 8, 2015	18.29	18.51	18.16	18.27
139	NYSE	CHCT	Mon, Dec 7, 2015	18.55	18.60	18.21	18.30
138	NYSE	CHCT	Fri, Dec 4, 2015	18.32	18.60	18.32	18.59
137	NYSE	CHCT	Thu, Dec 3, 2015	18.72	18.78	18.30	18.35
136	NYSE	CHCT	Wed, Dec 2, 2015	18.83	18.83	18.41	18.60
135	NYSE	CHCT	Tue, Dec 1, 2015	18.75	18.89	18.75	18.79
134	NYSE	CHCT	Mon, Nov 30, 2015	18.82	19.00	18.68	18.72
133	NYSE	CHCT	Fri, Nov 27, 2015	18.64	19.00	18.60	19.00
132	NYSE	CHCT	Wed, Nov 25, 2015	18.22	18.73	18.22	18.68
131	NYSE	CHCT	Tue, Nov 24, 2015	18.08	18.44	18.00	18.20
130	NYSE	CHCT	Mon, Nov 23, 2015	18.11	18.57	17.89	18.10
129	NYSE	CHCT	Fri, Nov 20, 2015	18.63	18.63	18.00	18.10
128	NYSE	CHCT	Thu, Nov 19, 2015	18.41	18.70	18.41	18.64
127	NYSE	CHCT	Wed, Nov 18, 2015	18.27	18.78	18.00	18.45
126	NYSE	CHCT	Tue, Nov 17, 2015	18.31	18.94	18.28	18.64
125	NYSE	CHCT	Mon, Nov 16, 2015	17.92	18.34	17.83	18.30
124	NYSE	CHCT	Fri, Nov 13, 2015	17.70	18.50	17.60	18.00
123	NYSE	CHCT	Thu, Nov 12, 2015	18.20	18.24	18.02	18.10
122	NYSE	CHCT	Wed, Nov 11, 2015	18.45	18.49	18.07	18.25
121	NYSE	CHCT	Tue, Nov 10, 2015	18.29	18.57	17.96	18.49
120	NYSE	CHCT	Mon, Nov 9, 2015	18.24	18.32	18.14	18.28
119	NYSE	CHCT	Fri, Nov 6, 2015	18.24	18.44	18.05	18.26
118	NYSE	CHCT	Thu, Nov 5, 2015	18.39	18.47	18.27	18.31
117	NYSE	CHCT	Wed, Nov 4, 2015	18.40	18.45	18.15	18.38
116	NYSE	CHCT	Tue, Nov 3, 2015	18.55	18.69	18.30	18.38
115	NYSE	CHCT	Mon, Nov 2, 2015	18.21	18.73	18.08	18.51
114	NYSE	CHCT	Fri, Oct 30, 2015	18.25	18.37	17.91	18.31
113	NYSE	CHCT	Thu, Oct 29, 2015	18.37	18.46	18.12	18.21
112	NYSE	CHCT	Wed, Oct 28, 2015	18.46	18.80	18.33	18.40
111	NYSE	CHCT	Tue, Oct 27, 2015	18.55	18.64	17.71	18.51
110	NYSE	CHCT	Mon, Oct 26, 2015	18.60	18.70	18.23	18.49
109	NYSE	CHCT	Fri, Oct 23, 2015	18.36	18.60	18.05	18.50
108	NYSE	CHCT	Thu, Oct 22, 2015	19.00	19.30	17.22	18.22
107	NYSE	CHCT	Wed, Oct 21, 2015	18.77	19.19	18.50	18.92
106	NYSE	CHCT	Tue, Oct 20, 2015	18.72	19.10	18.63	18.70
105	NYSE	CHCT	Mon, Oct 19, 2015	18.63	19.00	18.62	18.94
104	NYSE	CHCT	Fri, Oct 16, 2015	18.58	18.61	18.34	18.61
103	NYSE	CHCT	Thu, Oct 15, 2015	18.14	18.75	18.14	18.60
102	NYSE	CHCT	Wed, Oct 14, 2015	18.08	18.19	18.00	18.11
101	NYSE	CHCT	Tue, Oct 13, 2015	18.00	18.09	17.84	18.05
100	NYSE	CHCT	Mon, Oct 12, 2015	17.82	18.05	17.72	17.96
99	NYSE	CHCT	Fri, Oct 9, 2015	17.80	17.91	17.28	17.90
98	NYSE	CHCT	Thu, Oct 8, 2015	17.40	17.90	17.40	17.82
97	NYSE	CHCT	Wed, Oct 7, 2015	16.50	18.09	16.50	17.46
96	NYSE	CHCT	Tue, Oct 6, 2015	16.30	16.69	16.06	16.52
95	NYSE	CHCT	Mon, Oct 5, 2015	16.06	16.55	16.06	16.25
94	NYSE	CHCT	Fri, Oct 2, 2015	16.02	16.19	15.90	15.98
93	NYSE	CHCT	Thu, Oct 1, 2015	16.00	16.35	15.83	16.00
92	NYSE	CHCT	Wed, Sep 30, 2015	16.18	16.30	15.61	15.90
91	NYSE	CHCT	Tue, Sep 29, 2015	16.58	16.58	16.17	16.19
90	NYSE	CHCT	Mon, Sep 28, 2015	16.49	16.49	16.19	16.45
89	NYSE	CHCT	Fri, Sep 25, 2015	17.10	17.12	16.11	16.43
88	NYSE	CHCT	Thu, Sep 24, 2015	16.98	17.17	16.96	17.08
87	NYSE	CHCT	Wed, Sep 23, 2015	16.60	17.20	16.60	17.02
86	NYSE	CHCT	Tue, Sep 22, 2015	16.67	16.73	16.55	16.68
85	NYSE	CHCT	Mon, Sep 21, 2015	16.95	16.98	16.52	16.68
84	NYSE	CHCT	Fri, Sep 18, 2015	17.40	17.72	16.76	16.93
83	NYSE	CHCT	Thu, Sep 17, 2015	17.31	17.58	17.20	17.29
82	NYSE	CHCT	Wed, Sep 16, 2015	18.01	18.01	17.20	17.25
81	NYSE	CHCT	Tue, Sep 15, 2015	17.79	18.04	17.79	17.96
80	NYSE	CHCT	Mon, Sep 14, 2015	17.78	18.00	17.71	17.90
79	NYSE	CHCT	Fri, Sep 11, 2015	18.00	18.10	17.71	17.82
78	NYSE	CHCT	Thu, Sep 10, 2015	17.65	18.10	17.57	18.02
77	NYSE	CHCT	Wed, Sep 9, 2015	18.10	18.10	17.55	17.73
76	NYSE	CHCT	Tue, Sep 8, 2015	18.00	18.10	17.80	18.05
75	NYSE	CHCT	Fri, Sep 4, 2015	18.04	18.07	17.78	18.05
74	NYSE	CHCT	Thu, Sep 3, 2015	18.08	18.21	18.07	18.21
73	NYSE	CHCT	Wed, Sep 2, 2015	17.96	18.04	17.96	18.02
72	NYSE	CHCT	Tue, Sep 1, 2015	17.99	18.10	17.99	18.00
71	NYSE	CHCT	Mon, Aug 31, 2015	18.02	18.15	17.96	18.09
70	NYSE	CHCT	Fri, Aug 28, 2015	17.99	18.07	17.90	18.02
69	NYSE	CHCT	Thu, Aug 27, 2015	17.94	18.10	17.80	18.00
68	NYSE	CHCT	Wed, Aug 26, 2015	18.15	18.15	17.66	17.84
67	NYSE	CHCT	Tue, Aug 25, 2015	18.18	18.18	17.70	17.96
66	NYSE	CHCT	Mon, Aug 24, 2015	17.75	17.95	17.41	17.88
65	NYSE	CHCT	Fri, Aug 21, 2015	17.89	18.00	17.71	17.97
64	NYSE	CHCT	Thu, Aug 20, 2015	17.82	18.05	17.81	17.92
63	NYSE	CHCT	Wed, Aug 19, 2015	17.95	17.98	17.67	17.86
62	NYSE	CHCT	Tue, Aug 18, 2015	17.85	18.00	17.82	17.96
61	NYSE	CHCT	Mon, Aug 17, 2015	18.09	18.10	17.95	18.00
60	NYSE	CHCT	Fri, Aug 14, 2015	18.02	18.20	17.93	18.07
59	NYSE	CHCT	Thu, Aug 13, 2015	18.05	18.10	17.99	18.05
58	NYSE	CHCT	Wed, Aug 12, 2015	17.90	18.15	17.67	18.09
57	NYSE	CHCT	Tue, Aug 11, 2015	18.16	18.20	17.81	17.90
56	NYSE	CHCT	Mon, Aug 10, 2015	18.18	18.30	18.12	18.15
55	NYSE	CHCT	Fri, Aug 7, 2015	18.29	18.30	17.61	18.22
54	NYSE	CHCT	Thu, Aug 6, 2015	18.70	18.70	18.25	18.35
53	NYSE	CHCT	Wed, Aug 5, 2015	18.75	18.75	18.55	18.73
52	NYSE	CHCT	Tue, Aug 4, 2015	18.85	18.92	18.79	18.79
51	NYSE	CHCT	Mon, Aug 3, 2015	18.86	18.91	18.71	18.82
50	NYSE	CHCT	Fri, Jul 31, 2015	18.54	18.89	18.45	18.87
49	NYSE	CHCT	Thu, Jul 30, 2015	18.42	18.75	18.41	18.49
48	NYSE	CHCT	Wed, Jul 29, 2015	18.91	18.96	18.36	18.43
47	NYSE	CHCT	Tue, Jul 28, 2015	18.85	19.03	18.80	18.96
46	NYSE	CHCT	Mon, Jul 27, 2015	18.99	19.00	18.62	18.79
45	NYSE	CHCT	Fri, Jul 24, 2015	18.99	19.01	18.99	19.01
44	NYSE	CHCT	Thu, Jul 23, 2015	18.95	19.03	18.95	18.99
43	NYSE	CHCT	Wed, Jul 22, 2015	19.09	19.15	18.99	18.99
42	NYSE	CHCT	Tue, Jul 21, 2015	19.02	19.12	18.89	19.09
41	NYSE	CHCT	Mon, Jul 20, 2015	19.05	19.05	18.99	19.00
40	NYSE	CHCT	Fri, Jul 17, 2015	19.04	19.15	18.99	19.01
39	NYSE	CHCT	Thu, Jul 16, 2015	19.08	19.08	18.99	18.99
38	NYSE	CHCT	Wed, Jul 15, 2015	19.30	19.30	18.99	19.05
37	NYSE	CHCT	Tue, Jul 14, 2015	18.98	19.09	18.98	19.02
36	NYSE	CHCT	Mon, Jul 13, 2015	19.09	19.09	18.99	18.99
35	NYSE	CHCT	Fri, Jul 10, 2015	19.01	19.19	18.97	19.02
34	NYSE	CHCT	Thu, Jul 9, 2015	19.19	19.19	19.01	19.01
33	NYSE	CHCT	Wed, Jul 8, 2015	19.05	19.25	18.96	19.14
32	NYSE	CHCT	Tue, Jul 7, 2015	19.08	19.29	18.96	19.07
31	NYSE	CHCT	Mon, Jul 6, 2015	19.16	19.17	19.01	19.12
30	NYSE	CHCT	Thu, Jul 2, 2015	19.05	19.25	19.00	19.09
29	NYSE	CHCT	Wed, Jul 1, 2015	19.25	19.26	18.90	19.07
28	NYSE	CHCT	Tue, Jun 30, 2015	19.24	19.29	19.01	19.25
27	NYSE	CHCT	Mon, Jun 29, 2015	19.16	19.23	19.00	19.07
26	NYSE	CHCT	Fri, Jun 26, 2015	19.18	19.36	19.05	19.36
25	NYSE	CHCT	Thu, Jun 25, 2015	19.10	19.11	18.96	19.05
24	NYSE	CHCT	Wed, Jun 24, 2015	19.15	19.15	19.04	19.11
23	NYSE	CHCT	Tue, Jun 23, 2015	19.05	19.20	19.05	19.18
22	NYSE	CHCT	Mon, Jun 22, 2015	19.15	19.18	19.01	19.07
21	NYSE	CHCT	Fri, Jun 19, 2015	19.05	19.20	18.91	19.17
20	NYSE	CHCT	Thu, Jun 18, 2015	19.13	19.51	18.88	18.99
19	NYSE	CHCT	Wed, Jun 17, 2015	19.25	19.25	19.00	19.04
18	NYSE	CHCT	Tue, Jun 16, 2015	18.91	19.18	18.66	18.96
17	NYSE	CHCT	Mon, Jun 15, 2015	18.90	19.35	18.85	19.03
16	NYSE	CHCT	Fri, Jun 12, 2015	18.80	19.04	18.31	19.04
15	NYSE	CHCT	Thu, Jun 11, 2015	18.94	18.97	18.31	18.70
14	NYSE	CHCT	Wed, Jun 10, 2015	18.74	19.01	18.44	18.80
13	NYSE	CHCT	Tue, Jun 9, 2015	18.56	19.01	18.55	18.66
12	NYSE	CHCT	Mon, Jun 8, 2015	19.05	19.05	18.50	18.63
11	NYSE	CHCT	Fri, Jun 5, 2015	19.31	19.31	18.41	19.07
10	NYSE	CHCT	Thu, Jun 4, 2015	19.80	20.38	19.26	19.40
9	NYSE	CHCT	Wed, Jun 3, 2015	19.95	19.98	19.40	19.80
8	NYSE	CHCT	Tue, Jun 2, 2015	19.40	20.00	19.30	19.91
7	NYSE	CHCT	Mon, Jun 1, 2015	19.60	19.65	19.23	19.35
6	NYSE	CHCT	Fri, May 29, 2015	19.74	19.85	19.60	19.60
5	NYSE	CHCT	Thu, May 28, 2015	20.08	20.16	19.55	19.65
4	NYSE	CHCT	Wed, May 27, 2015	20.15	20.49	20.10	20.10
3	NYSE	CHCT	Tue, May 26, 2015	20.00	20.30	20.00	20.15
2	NYSE	CHCT	Fri, May 22, 2015	19.75	20.25	19.75	20.05
1	NYSE	CHCT	Thu, May 21, 2015	19.00	19.75	19.00	19.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Community Healthcare Trust Inc NYSE:CHCT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024