DXC Technology Co (DXC) stock
DXCNYSEServices-Computer Processing & Data PreparationFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 10/3084% below fair value
$14.98−0.25 (-1.64%)
Close on Oct 30, 2026Market cap $2.39BP/E 20.5Yield –
Price history
DXC Technology share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.98
-1.64% on the day
52-week range
$7.90 – $16.38
-8.5% from the high
Change over 52 weeks
+15.8%
From $12.94 on Oct 30, 2025
Average volume
4.14M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.09 | $16.38 | $13.35 | $14.98 | -6.90% | 23,305,102 |
| Oct 19, 2026 | $13.58 | $16.18 | $13.58 | $16.09 | +18.14% | 36,785,224 |
| Oct 12, 2026 | $12.47 | $14.15 | $12.37 | $13.62 | +9.84% | 22,600,034 |
| Oct 5, 2026 | $10.99 | $12.57 | $10.99 | $12.40 | +11.71% | 28,697,792 |
| Sep 28, 2026 | $10.46 | $11.96 | $10.13 | $11.10 | +4.23% | 14,445,519 |
| Sep 21, 2026 | $10.96 | $11.25 | $10.60 | $10.65 | -1.21% | 11,251,984 |
| Sep 14, 2026 | $11.71 | $12.23 | $10.73 | $10.78 | -5.36% | 18,412,478 |
| Sep 8, 2026 | $11.46 | $11.46 | $10.87 | $11.39 | -2.32% | 7,953,457 |
| Aug 31, 2026 | $11.04 | $11.96 | $11.00 | $11.66 | +4.01% | 12,317,389 |
| Aug 24, 2026 | $10.86 | $11.32 | $10.41 | $11.21 | +3.80% | 10,616,782 |
| Aug 17, 2026 | $10.58 | $11.27 | $10.36 | $10.80 | +0.09% | 11,637,451 |
| Aug 10, 2026 | $10.69 | $11.38 | $10.36 | $10.79 | -0.46% | 13,141,985 |
| Aug 3, 2026 | $11.56 | $11.94 | $10.57 | $10.84 | -3.56% | 20,478,001 |
| Jul 27, 2026 | $10.15 | $11.87 | $10.15 | $11.24 | +11.84% | 31,200,928 |
| Jul 20, 2026 | $9.33 | $10.17 | $9.07 | $10.05 | +6.12% | 15,039,694 |
| Jul 13, 2026 | $9.56 | $9.86 | $9.12 | $9.47 | +1.61% | 15,804,793 |
| Jul 6, 2026 | $9.79 | $10.75 | $9.04 | $9.32 | -5.95% | 24,169,897 |
| Jun 29, 2026 | $8.97 | $9.92 | $8.57 | $9.91 | +12.36% | 23,481,476 |
| Jun 22, 2026 | $8.54 | $8.90 | $7.93 | $8.82 | +2.56% | 45,550,475 |
| Jun 15, 2026 | $9.32 | $9.58 | $8.51 | $8.60 | -6.22% | 23,549,174 |
| Jun 8, 2026 | $8.90 | $9.35 | $8.53 | $9.17 | +1.78% | 28,903,247 |
| Jun 1, 2026 | $10.12 | $10.57 | $8.83 | $9.01 | -9.08% | 19,672,332 |
| May 26, 2026 | $9.39 | $10.00 | $9.13 | $9.91 | +4.32% | 18,585,115 |
| May 18, 2026 | $8.90 | $9.64 | $8.53 | $9.50 | +6.26% | 27,137,157 |
| May 11, 2026 | $9.23 | $9.55 | $7.90 | $8.94 | -5.20% | 44,886,497 |
| May 4, 2026 | $11.87 | $12.14 | $8.40 | $9.43 | -20.62% | 35,622,698 |
| Apr 27, 2026 | $11.84 | $12.17 | $11.07 | $11.88 | 0.00% | 20,099,095 |
| Apr 20, 2026 | $12.92 | $13.54 | $11.55 | $11.88 | -8.40% | 15,552,429 |
| Apr 13, 2026 | $11.38 | $13.24 | $11.23 | $12.97 | +13.37% | 14,372,225 |
| Apr 6, 2026 | $12.66 | $13.20 | $11.33 | $11.44 | -9.64% | 15,984,496 |
| Mar 30, 2026 | $11.90 | $12.93 | $11.85 | $12.66 | +7.20% | 10,040,582 |
| Mar 23, 2026 | $12.21 | $12.40 | $11.54 | $11.81 | -0.76% | 11,760,055 |
| Mar 16, 2026 | $11.85 | $12.23 | $11.56 | $11.90 | +0.59% | 14,514,868 |
| Mar 9, 2026 | $12.67 | $12.87 | $11.76 | $11.83 | -8.65% | 10,326,668 |
| Mar 2, 2026 | $12.22 | $13.39 | $11.85 | $12.95 | +2.86% | 12,743,124 |
| Feb 23, 2026 | $13.25 | $13.27 | $11.61 | $12.59 | -5.69% | 15,528,613 |
| Feb 17, 2026 | $13.55 | $13.85 | $13.00 | $13.35 | -0.30% | 8,841,321 |
| Feb 9, 2026 | $14.76 | $15.01 | $12.76 | $13.39 | -11.91% | 17,250,170 |
| Feb 2, 2026 | $14.25 | $15.50 | $13.41 | $15.20 | +5.34% | 17,417,005 |
| Jan 26, 2026 | $15.07 | $15.14 | $12.60 | $14.43 | -3.80% | 12,968,808 |
| Jan 20, 2026 | $14.30 | $15.41 | $14.04 | $15.00 | +2.88% | 6,890,900 |
| Jan 12, 2026 | $15.29 | $15.59 | $14.52 | $14.58 | -5.20% | 7,059,809 |
| Jan 5, 2026 | $13.99 | $15.48 | $13.89 | $15.38 | +9.23% | 8,223,107 |
| Dec 29, 2025 | $14.99 | $15.11 | $14.05 | $14.08 | -6.75% | 5,965,066 |
| Dec 22, 2025 | $15.40 | $15.51 | $14.97 | $15.10 | -2.14% | 5,495,868 |
| Dec 15, 2025 | $15.15 | $15.68 | $15.06 | $15.43 | +1.71% | 13,258,352 |
| Dec 8, 2025 | $14.28 | $15.34 | $14.00 | $15.17 | +7.44% | 14,477,450 |
| Dec 1, 2025 | $13.15 | $14.29 | $13.10 | $14.12 | +6.97% | 10,266,835 |
| Nov 24, 2025 | $12.57 | $13.43 | $12.48 | $13.20 | +4.85% | 7,890,261 |
| Nov 17, 2025 | $12.88 | $12.89 | $11.82 | $12.59 | -2.48% | 10,799,213 |
| Nov 10, 2025 | $13.48 | $14.03 | $12.76 | $12.91 | -1.90% | 9,512,998 |
| Nov 3, 2025 | $14.05 | $14.14 | $13.02 | $13.16 | -7.32% | 12,271,231 |
| Oct 27, 2025 | $13.72 | $14.44 | $12.92 | $14.20 | +4.87% | 13,982,801 |
| Oct 20, 2025 | $12.97 | $13.64 | $12.82 | $13.54 | +5.37% | 7,611,024 |
| Oct 13, 2025 | $13.09 | $13.50 | $12.63 | $12.85 | -0.31% | 7,300,286 |
| Oct 6, 2025 | $13.85 | $13.92 | $12.83 | $12.89 | -6.59% | 7,713,751 |
| Sep 29, 2025 | $14.09 | $14.09 | $13.46 | $13.80 | -1.50% | 9,819,890 |
| Sep 22, 2025 | $13.77 | $14.36 | $13.09 | $14.01 | +1.60% | 10,726,266 |
| Sep 15, 2025 | $14.20 | $14.47 | $13.77 | $13.79 | -1.64% | 10,774,300 |
| Sep 8, 2025 | $14.74 | $14.74 | $14.02 | $14.02 | -5.21% | 8,910,928 |
| Sep 2, 2025 | $14.17 | $15.04 | $14.07 | $14.79 | +2.35% | 6,056,203 |
| Aug 25, 2025 | $14.20 | $14.62 | $14.03 | $14.45 | +1.40% | 7,714,889 |
| Aug 18, 2025 | $13.68 | $14.41 | $13.53 | $14.25 | +3.94% | 7,581,450 |
| Aug 11, 2025 | $13.17 | $14.06 | $12.78 | $13.71 | +4.34% | 7,730,578 |
| Aug 4, 2025 | $13.10 | $13.48 | $12.81 | $13.14 | +2.18% | 10,255,684 |
| Jul 28, 2025 | $14.43 | $14.48 | $12.24 | $12.86 | -10.07% | 13,702,007 |
| Jul 21, 2025 | $14.50 | $14.93 | $14.21 | $14.30 | -0.63% | 8,357,226 |
| Jul 14, 2025 | $14.30 | $14.76 | $14.07 | $14.39 | +0.63% | 6,860,550 |
| Jul 7, 2025 | $15.95 | $16.45 | $14.24 | $14.30 | -11.95% | 9,650,921 |
| Jun 30, 2025 | $15.06 | $16.38 | $15.03 | $16.24 | +8.05% | 8,534,088 |
| Jun 23, 2025 | $14.23 | $15.38 | $14.17 | $15.03 | +5.70% | 8,934,990 |
| Jun 16, 2025 | $15.75 | $15.99 | $14.13 | $14.22 | -8.73% | 9,520,695 |
| Jun 9, 2025 | $15.92 | $16.04 | $15.46 | $15.58 | -1.14% | 7,448,240 |
| Jun 2, 2025 | $15.15 | $15.86 | $14.70 | $15.76 | +3.68% | 8,262,876 |
| May 26, 2025 | $14.77 | $15.55 | $14.61 | $15.20 | +3.05% | 10,748,349 |
| May 19, 2025 | $15.26 | $15.53 | $14.68 | $14.75 | -3.41% | 9,447,312 |
| May 12, 2025 | $17.00 | $17.26 | $13.88 | $15.27 | -6.03% | 13,062,855 |
| May 5, 2025 | $15.87 | $16.28 | $15.19 | $16.25 | +1.12% | 4,847,088 |
| Apr 28, 2025 | $15.39 | $16.30 | $15.02 | $16.07 | +5.03% | 5,147,560 |
| Apr 21, 2025 | $14.23 | $15.50 | $13.72 | $15.30 | +6.55% | 6,544,714 |
| Apr 14, 2025 | $14.79 | $15.15 | $14.32 | $14.36 | -0.62% | 5,127,164 |
| Apr 7, 2025 | $14.20 | $15.57 | $13.44 | $14.45 | -2.69% | 12,300,648 |
| Mar 31, 2025 | $16.80 | $17.68 | $14.71 | $14.85 | -13.06% | 7,494,376 |
| Mar 24, 2025 | $17.03 | $17.57 | $16.67 | $17.08 | +3.96% | 11,322,091 |
| Mar 17, 2025 | $17.47 | $17.86 | $16.19 | $16.43 | -4.92% | 33,449,189 |
| Mar 10, 2025 | $18.32 | $18.35 | $16.51 | $17.28 | -7.20% | 7,630,393 |
| Mar 3, 2025 | $18.42 | $18.90 | $17.73 | $18.62 | +1.36% | 5,886,837 |
| Feb 24, 2025 | $19.63 | $19.63 | $18.04 | $18.37 | -6.08% | 6,229,978 |
| Feb 18, 2025 | $20.35 | $21.35 | $19.48 | $19.56 | -3.98% | 3,813,584 |
| Feb 10, 2025 | $20.98 | $21.15 | $19.69 | $20.37 | -2.40% | 4,743,165 |
| Feb 3, 2025 | $21.27 | $23.75 | $20.77 | $20.87 | -3.91% | 10,224,580 |
| Jan 27, 2025 | $21.01 | $21.94 | $20.84 | $21.72 | +2.99% | 4,128,267 |
| Jan 21, 2025 | $20.51 | $21.23 | $20.49 | $21.09 | +2.98% | 3,002,369 |
| Jan 13, 2025 | $19.27 | $21.01 | $19.14 | $20.48 | +5.19% | 4,175,648 |
| Jan 6, 2025 | $20.00 | $20.67 | $19.46 | $19.47 | -2.01% | 3,685,629 |
| Dec 30, 2024 | $20.02 | $20.32 | $19.39 | $19.87 | -1.63% | 3,437,333 |
| Dec 23, 2024 | $20.53 | $20.98 | $20.00 | $20.20 | -1.94% | 2,702,738 |
| Dec 16, 2024 | $21.28 | $21.84 | $20.36 | $20.60 | -4.01% | 7,668,845 |
| Dec 9, 2024 | $22.34 | $22.90 | $21.23 | $21.46 | -3.29% | 5,467,679 |
| Dec 2, 2024 | $22.40 | $22.72 | $21.93 | $22.19 | -1.38% | 3,345,509 |
| Nov 25, 2024 | $22.68 | $23.03 | $22.24 | $22.50 | +0.90% | 4,066,202 |
| Nov 18, 2024 | $20.70 | $22.55 | $19.15 | $22.30 | +7.16% | 6,053,204 |
| Nov 11, 2024 | $22.37 | $23.18 | $20.75 | $20.81 | -3.92% | 7,954,597 |
| Nov 4, 2024 | $19.95 | $24.83 | $19.92 | $21.66 | +8.19% | 10,621,218 |
| Oct 28, 2024 | $19.95 | $21.24 | $19.77 | $20.02 | +0.75% | 4,354,261 |
| Oct 21, 2024 | $20.99 | $21.23 | $19.66 | $19.87 | -5.61% | 3,499,902 |
| Oct 14, 2024 | $20.04 | $21.35 | $19.83 | $21.05 | +5.14% | 6,465,226 |
| Oct 7, 2024 | $20.76 | $20.88 | $19.72 | $20.02 | -3.93% | 6,101,151 |
| Sep 30, 2024 | $20.63 | $21.19 | $19.88 | $20.84 | +0.58% | 4,658,904 |
| Sep 23, 2024 | $21.50 | $21.50 | $19.68 | $20.72 | -2.91% | 6,989,128 |
| Sep 16, 2024 | $21.29 | $21.70 | $20.85 | $21.34 | +0.47% | 13,041,101 |
| Sep 9, 2024 | $20.66 | $21.41 | $20.29 | $21.24 | +2.02% | 3,946,756 |
| Sep 3, 2024 | $20.42 | $21.67 | $20.22 | $20.82 | +0.73% | 4,370,626 |
| Aug 26, 2024 | $20.18 | $21.14 | $20.16 | $20.67 | +2.78% | 4,848,721 |
| Aug 19, 2024 | $19.31 | $20.41 | $19.31 | $20.11 | +4.30% | 3,770,787 |
| Aug 12, 2024 | $19.50 | $19.97 | $19.12 | $19.28 | -1.83% | 10,490,761 |
| Aug 5, 2024 | $18.41 | $20.99 | $17.84 | $19.64 | +0.51% | 7,767,842 |
| Jul 29, 2024 | $20.12 | $20.75 | $18.92 | $19.54 | -2.59% | 6,710,560 |
| Jul 22, 2024 | $19.75 | $20.15 | $19.01 | $20.06 | +1.98% | 4,652,311 |
| Jul 15, 2024 | $19.67 | $20.30 | $19.05 | $19.67 | +0.31% | 6,355,750 |
| Jul 8, 2024 | $18.54 | $19.81 | $18.06 | $19.61 | +6.69% | 5,979,024 |
| Jul 1, 2024 | $19.09 | $19.29 | $17.94 | $18.38 | -3.72% | 5,752,802 |
| Jun 24, 2024 | $18.54 | $19.15 | $18.31 | $19.09 | +1.87% | 11,790,634 |
| Jun 17, 2024 | $17.69 | $18.80 | $17.63 | $18.74 | +4.99% | 15,138,923 |
| Jun 10, 2024 | $16.40 | $19.69 | $16.35 | $17.85 | +7.85% | 36,096,646 |
| Jun 3, 2024 | $15.74 | $16.64 | $15.27 | $16.55 | +6.43% | 15,181,392 |
| May 28, 2024 | $15.54 | $15.68 | $14.79 | $15.55 | -0.51% | 13,721,133 |
| May 20, 2024 | $16.53 | $16.58 | $15.41 | $15.63 | -5.39% | 16,914,059 |
| May 13, 2024 | $19.56 | $20.20 | $15.70 | $16.52 | -14.89% | 23,570,482 |
| May 6, 2024 | $19.44 | $20.00 | $19.28 | $19.41 | +1.30% | 7,463,024 |
| Apr 29, 2024 | $20.22 | $20.50 | $18.73 | $19.16 | -4.58% | 8,308,448 |
| Apr 22, 2024 | $20.32 | $21.33 | $19.94 | $20.08 | -0.30% | 6,574,385 |
| Apr 15, 2024 | $20.37 | $20.52 | $19.55 | $20.14 | -0.79% | 7,188,668 |
| Apr 8, 2024 | $20.60 | $22.15 | $20.15 | $20.30 | -0.78% | 9,053,258 |
| Apr 1, 2024 | $21.19 | $21.37 | $20.43 | $20.46 | -3.54% | 7,468,458 |
| Mar 25, 2024 | $20.50 | $21.39 | $20.50 | $21.21 | +3.72% | 5,431,454 |
| Mar 18, 2024 | $20.52 | $21.29 | $20.26 | $20.45 | -0.92% | 10,012,925 |
| Mar 11, 2024 | $20.75 | $21.27 | $20.31 | $20.64 | -1.05% | 19,480,214 |
| Mar 4, 2024 | $21.68 | $21.82 | $20.01 | $20.86 | -3.83% | 14,201,993 |
| Feb 26, 2024 | $21.11 | $22.00 | $21.10 | $21.69 | +1.74% | 19,282,150 |
| Feb 20, 2024 | $21.36 | $21.48 | $20.21 | $21.32 | -1.84% | 11,187,464 |
| Feb 12, 2024 | $22.06 | $22.70 | $21.44 | $21.72 | -1.76% | 15,630,718 |
| Feb 5, 2024 | $21.61 | $22.54 | $20.95 | $22.11 | +2.03% | 16,490,788 |
| Jan 29, 2024 | $23.25 | $23.40 | $20.29 | $21.67 | -6.72% | 16,916,399 |
| Jan 22, 2024 | $23.24 | $23.72 | $22.64 | $23.23 | +1.00% | 12,604,568 |
| Jan 16, 2024 | $23.83 | $24.01 | $22.25 | $23.00 | -4.92% | 8,876,938 |
| Jan 8, 2024 | $22.58 | $24.48 | $22.52 | $24.19 | +7.37% | 7,774,708 |
| Jan 2, 2024 | $22.70 | $23.06 | $22.25 | $22.53 | -1.49% | 7,465,387 |
| Dec 26, 2023 | $22.81 | $23.15 | $22.72 | $22.87 | +0.22% | 5,553,057 |
| Dec 18, 2023 | $24.69 | $25.09 | $21.96 | $22.82 | -7.69% | 16,831,591 |
| Dec 11, 2023 | $23.75 | $25.14 | $23.24 | $24.72 | +4.04% | 27,431,981 |
| Dec 4, 2023 | $23.36 | $24.01 | $23.00 | $23.76 | +0.51% | 10,001,883 |
| Nov 27, 2023 | $22.90 | $23.66 | $22.83 | $23.64 | +2.47% | 8,891,570 |
| Nov 20, 2023 | $22.72 | $23.29 | $22.55 | $23.07 | +1.45% | 6,485,837 |
| Nov 13, 2023 | $21.68 | $23.17 | $21.57 | $22.74 | +4.03% | 12,518,254 |
| Nov 6, 2023 | $22.22 | $22.28 | $21.43 | $21.86 | -1.97% | 19,597,209 |
| Oct 30, 2023 | $19.66 | $23.02 | $19.49 | $22.30 | +14.07% | 18,748,157 |
| Oct 23, 2023 | $20.19 | $20.30 | $19.30 | $19.55 | -3.84% | 10,722,198 |
| Oct 16, 2023 | $21.89 | $22.37 | $20.01 | $20.33 | -6.23% | 13,057,473 |
| Oct 9, 2023 | $21.16 | $22.64 | $21.13 | $21.68 | +1.45% | 9,985,169 |
| Oct 2, 2023 | $20.77 | $21.60 | $20.70 | $21.37 | +2.59% | 63,152,650 |
| Sep 25, 2023 | $20.05 | $21.06 | $19.81 | $20.83 | +2.61% | 10,771,328 |
| Sep 18, 2023 | $20.43 | $20.94 | $19.89 | $20.30 | -1.88% | 11,404,298 |
| Sep 11, 2023 | $20.70 | $20.93 | $19.97 | $20.69 | +0.68% | 20,823,681 |
| Sep 5, 2023 | $20.90 | $21.39 | $20.39 | $20.55 | -2.65% | 10,156,907 |
| Aug 28, 2023 | $20.58 | $21.16 | $20.48 | $21.11 | +2.98% | 9,423,562 |
| Aug 21, 2023 | $20.21 | $21.13 | $20.07 | $20.50 | +1.23% | 7,841,266 |
| Aug 14, 2023 | $20.23 | $20.80 | $20.06 | $20.25 | -0.83% | 11,815,649 |
| Aug 7, 2023 | $19.29 | $20.61 | $18.82 | $20.42 | +5.69% | 17,676,280 |
| Jul 31, 2023 | $27.63 | $28.01 | $18.61 | $19.32 | -30.25% | 28,615,448 |
| Jul 24, 2023 | $27.90 | $28.89 | $27.58 | $27.70 | -0.75% | 9,385,278 |
| Jul 17, 2023 | $27.59 | $28.61 | $27.57 | $27.91 | +0.65% | 5,172,035 |
| Jul 10, 2023 | $27.11 | $28.42 | $27.11 | $27.73 | +1.87% | 6,340,674 |
| Jul 3, 2023 | $26.60 | $27.46 | $25.87 | $27.22 | +1.87% | 6,845,068 |
| Jun 26, 2023 | $25.85 | $26.94 | $25.69 | $26.72 | +3.37% | 8,323,043 |
| Jun 20, 2023 | $27.22 | $27.51 | $25.74 | $25.85 | -5.79% | 8,224,159 |
| Jun 12, 2023 | $26.13 | $27.93 | $26.13 | $27.44 | +5.05% | 11,307,333 |
| Jun 5, 2023 | $25.35 | $26.92 | $24.86 | $26.12 | +1.63% | 9,114,303 |
| May 30, 2023 | $24.85 | $25.94 | $24.58 | $25.70 | +3.84% | 10,553,970 |
| May 22, 2023 | $24.62 | $24.98 | $23.68 | $24.75 | +1.27% | 11,876,962 |
| May 15, 2023 | $23.07 | $25.37 | $22.88 | $24.44 | +6.86% | 14,680,383 |
| May 8, 2023 | $22.96 | $23.09 | $22.17 | $22.87 | +0.79% | 7,190,550 |
| May 1, 2023 | $23.85 | $24.08 | $22.11 | $22.69 | -4.86% | 7,630,193 |
| Apr 24, 2023 | $24.14 | $24.31 | $22.74 | $23.85 | -1.16% | 5,805,080 |
| Apr 17, 2023 | $25.47 | $25.79 | $24.03 | $24.13 | -5.52% | 5,698,065 |
| Apr 10, 2023 | $24.55 | $25.86 | $24.52 | $25.54 | +3.23% | 8,284,457 |
| Apr 3, 2023 | $25.63 | $25.72 | $24.51 | $24.74 | -3.21% | 7,134,288 |
| Mar 27, 2023 | $23.85 | $25.58 | $23.58 | $25.56 | +9.42% | 7,758,903 |
| Mar 20, 2023 | $23.01 | $24.46 | $22.76 | $23.36 | +1.92% | 9,441,445 |
| Mar 13, 2023 | $25.10 | $25.20 | $22.46 | $22.92 | -10.15% | 14,391,215 |
| Mar 6, 2023 | $28.96 | $29.09 | $25.43 | $25.51 | -11.70% | 8,443,959 |
| Feb 27, 2023 | $28.06 | $29.07 | $27.49 | $28.89 | +4.18% | 6,439,485 |
| Feb 21, 2023 | $28.38 | $28.76 | $27.28 | $27.73 | -3.58% | 4,850,809 |
| Feb 13, 2023 | $28.83 | $29.85 | $28.48 | $28.76 | -0.48% | 7,254,394 |
| Feb 6, 2023 | $28.47 | $29.74 | $27.27 | $28.90 | +0.03% | 8,743,336 |
| Jan 30, 2023 | $27.89 | $30.27 | $27.84 | $28.89 | +2.19% | 11,683,493 |
| Jan 23, 2023 | $28.51 | $29.43 | $27.60 | $28.27 | -0.46% | 6,005,569 |
| Jan 17, 2023 | $28.82 | $29.73 | $28.05 | $28.40 | -1.42% | 5,633,494 |
| Jan 9, 2023 | $28.37 | $28.91 | $27.76 | $28.81 | +2.27% | 6,213,036 |
| Jan 3, 2023 | $26.72 | $28.40 | $26.65 | $28.17 | +6.30% | 6,641,027 |
| Dec 27, 2022 | $26.52 | $26.90 | $25.95 | $26.50 | -0.11% | 4,490,324 |
| Dec 19, 2022 | $26.30 | $26.84 | $25.75 | $26.53 | +0.87% | 6,004,637 |
| Dec 12, 2022 | $26.21 | $28.39 | $26.01 | $26.30 | -0.08% | 11,174,307 |
| Dec 5, 2022 | $28.53 | $28.69 | $26.29 | $26.32 | -8.80% | 8,386,605 |
| Nov 28, 2022 | $29.40 | $30.25 | $28.49 | $28.86 | -2.76% | 7,591,389 |
| Nov 21, 2022 | $28.32 | $29.90 | $28.17 | $29.68 | +4.10% | 5,193,285 |
| Nov 14, 2022 | $29.20 | $29.56 | $27.70 | $28.51 | -3.22% | 7,676,971 |
| Nov 7, 2022 | $27.78 | $29.72 | $27.65 | $29.46 | +6.55% | 9,327,126 |
| Oct 31, 2022 | $29.74 | $29.74 | $25.56 | $27.65 | -7.49% | 17,789,617 |
| Oct 24, 2022 | $28.96 | $29.98 | $28.27 | $29.89 | +3.18% | 12,184,702 |
| Oct 17, 2022 | $27.71 | $29.28 | $26.98 | $28.97 | +6.78% | 11,139,274 |
| Oct 10, 2022 | $26.66 | $27.87 | $25.89 | $27.13 | +2.15% | 11,252,546 |
| Oct 3, 2022 | $24.97 | $28.46 | $24.58 | $26.56 | +8.50% | 20,472,310 |
| Sep 26, 2022 | $23.69 | $27.12 | $22.65 | $24.48 | +2.64% | 23,028,949 |
| Sep 19, 2022 | $26.52 | $29.50 | $23.43 | $23.85 | -11.80% | 29,008,452 |
| Sep 12, 2022 | $26.94 | $28.99 | $25.99 | $27.04 | +1.05% | 22,656,317 |
| Sep 6, 2022 | $27.52 | $27.90 | $25.93 | $26.76 | -2.62% | 9,345,010 |
| Aug 29, 2022 | $24.11 | $28.18 | $23.99 | $27.48 | +12.95% | 21,251,189 |
| Aug 22, 2022 | $25.41 | $26.22 | $24.31 | $24.33 | -6.17% | 6,077,045 |
| Aug 15, 2022 | $26.24 | $27.03 | $25.48 | $25.93 | -2.67% | 6,752,495 |
| Aug 8, 2022 | $25.60 | $26.90 | $25.56 | $26.64 | +4.31% | 9,643,667 |
| Aug 1, 2022 | $31.23 | $31.95 | $25.07 | $25.54 | -19.18% | 15,436,401 |
| Jul 25, 2022 | $31.29 | $31.99 | $30.22 | $31.60 | +1.94% | 4,314,463 |
| Jul 18, 2022 | $29.17 | $31.71 | $28.93 | $31.00 | +7.86% | 5,208,436 |
| Jul 11, 2022 | $29.42 | $29.71 | $27.32 | $28.74 | -3.78% | 6,032,063 |
| Jul 5, 2022 | $29.22 | $30.13 | $28.70 | $29.87 | -0.23% | 4,919,465 |
| Jun 27, 2022 | $32.25 | $33.12 | $29.33 | $29.94 | -6.87% | 5,775,472 |
| Jun 21, 2022 | $30.74 | $32.18 | $29.91 | $32.15 | +6.49% | 6,030,238 |
| Jun 13, 2022 | $31.84 | $32.81 | $29.08 | $30.19 | -7.79% | 13,290,705 |
| Jun 6, 2022 | $35.81 | $36.00 | $32.71 | $32.74 | -7.12% | 7,398,999 |
| May 31, 2022 | $34.66 | $35.86 | $34.11 | $35.25 | +0.48% | 8,248,344 |
| May 23, 2022 | $30.17 | $35.96 | $28.72 | $35.08 | +18.51% | 15,608,589 |
| May 16, 2022 | $29.45 | $30.78 | $28.62 | $29.60 | -0.24% | 10,666,215 |
| May 9, 2022 | $28.85 | $29.91 | $27.28 | $29.67 | +0.85% | 13,906,806 |
| May 2, 2022 | $28.68 | $30.89 | $28.50 | $29.42 | +2.51% | 8,252,216 |
| Apr 25, 2022 | $29.06 | $30.14 | $28.54 | $28.70 | -2.48% | 9,988,798 |
| Apr 18, 2022 | $31.13 | $32.64 | $29.39 | $29.43 | -5.82% | 7,544,632 |
| Apr 11, 2022 | $30.52 | $31.73 | $30.36 | $31.25 | +1.76% | 4,703,196 |
| Apr 4, 2022 | $31.27 | $32.22 | $29.85 | $30.71 | -2.04% | 9,577,024 |
| Mar 28, 2022 | $33.33 | $34.13 | $31.00 | $31.35 | -6.53% | 7,268,363 |
| Mar 21, 2022 | $33.29 | $33.72 | $31.97 | $33.54 | +1.02% | 8,260,824 |
| Mar 14, 2022 | $30.87 | $33.28 | $30.36 | $33.20 | +8.64% | 13,936,490 |
| Mar 7, 2022 | $29.86 | $31.41 | $28.91 | $30.56 | +1.87% | 14,506,794 |
| Feb 28, 2022 | $34.55 | $34.96 | $29.49 | $30.00 | -15.56% | 21,032,818 |
| Feb 22, 2022 | $35.50 | $36.04 | $32.89 | $35.53 | -0.25% | 8,047,188 |
| Feb 14, 2022 | $36.88 | $37.78 | $35.31 | $35.62 | -3.31% | 9,029,674 |
| Feb 7, 2022 | $36.33 | $39.65 | $36.16 | $36.84 | +2.25% | 12,775,154 |
| Jan 31, 2022 | $29.40 | $36.38 | $29.26 | $36.03 | +21.48% | 13,014,306 |
| Jan 24, 2022 | $29.61 | $30.45 | $28.57 | $29.66 | -2.88% | 7,988,835 |
| Jan 18, 2022 | $33.67 | $33.72 | $30.51 | $30.54 | -10.15% | 7,358,038 |
| Jan 10, 2022 | $32.83 | $34.57 | $32.15 | $33.99 | +1.95% | 6,442,238 |
| Jan 3, 2022 | $32.40 | $34.64 | $32.29 | $33.34 | +3.57% | 7,443,844 |
| Dec 27, 2021 | $32.72 | $33.22 | $32.18 | $32.19 | -1.17% | 4,062,586 |
| Dec 20, 2021 | $29.80 | $32.88 | $29.14 | $32.57 | +6.33% | 6,153,048 |
| Dec 13, 2021 | $30.86 | $32.06 | $29.72 | $30.63 | -0.75% | 14,301,677 |
| Dec 6, 2021 | $30.59 | $32.01 | $30.28 | $30.86 | +2.22% | 11,677,863 |
| Nov 29, 2021 | $31.02 | $31.40 | $29.39 | $30.19 | -1.02% | 13,849,123 |
| Nov 22, 2021 | $31.61 | $31.87 | $29.88 | $30.50 | -2.77% | 6,058,790 |
| Nov 15, 2021 | $33.52 | $33.55 | $31.35 | $31.37 | -5.91% | 7,920,514 |
| Nov 8, 2021 | $34.44 | $34.86 | $33.14 | $33.34 | -2.88% | 6,770,662 |
| Nov 1, 2021 | $32.83 | $34.91 | $32.11 | $34.33 | +5.40% | 10,480,985 |
| Oct 25, 2021 | $34.62 | $34.62 | $32.11 | $32.57 | -5.79% | 6,618,204 |
| Oct 18, 2021 | $34.68 | $35.30 | $34.26 | $34.57 | -1.00% | 6,022,668 |
| Oct 11, 2021 | $34.34 | $35.47 | $32.56 | $34.92 | +1.66% | 8,019,798 |
| Oct 4, 2021 | $34.75 | $35.59 | $33.46 | $34.35 | -1.09% | 7,131,091 |
| Sep 27, 2021 | $35.03 | $35.96 | $33.39 | $34.73 | -0.57% | 8,188,314 |
| Sep 20, 2021 | $34.80 | $35.44 | $34.11 | $34.93 | -2.86% | 6,327,429 |
| Sep 13, 2021 | $35.01 | $36.76 | $34.52 | $35.96 | +4.63% | 9,422,307 |
| Sep 7, 2021 | $36.35 | $36.75 | $34.36 | $34.37 | -4.58% | 7,146,854 |
| Aug 30, 2021 | $37.50 | $37.50 | $33.27 | $36.02 | -3.56% | 15,578,723 |
| Aug 23, 2021 | $35.73 | $37.49 | $35.45 | $37.35 | +5.39% | 6,270,049 |
| Aug 16, 2021 | $41.20 | $41.91 | $33.78 | $35.44 | -14.04% | 13,547,074 |
| Aug 9, 2021 | $40.86 | $41.60 | $39.87 | $41.23 | +0.34% | 7,745,037 |
| Aug 2, 2021 | $40.00 | $44.18 | $37.91 | $41.09 | +2.78% | 18,563,471 |
| Jul 26, 2021 | $39.45 | $40.97 | $38.87 | $39.98 | +1.63% | 5,814,328 |
| Jul 19, 2021 | $37.18 | $39.62 | $36.75 | $39.34 | +2.74% | 9,065,306 |
| Jul 12, 2021 | $39.40 | $40.39 | $38.26 | $38.29 | -3.62% | 7,117,370 |
| Jul 6, 2021 | $40.37 | $40.47 | $37.59 | $39.73 | -2.00% | 9,188,408 |
| Jun 28, 2021 | $39.40 | $40.75 | $38.38 | $40.54 | +2.74% | 11,632,092 |
| Jun 21, 2021 | $36.72 | $39.67 | $36.70 | $39.46 | +8.80% | 13,357,186 |
| Jun 14, 2021 | $41.42 | $41.75 | $36.15 | $36.27 | -12.43% | 18,655,037 |
| Jun 7, 2021 | $40.38 | $41.61 | $39.82 | $41.42 | +3.84% | 9,669,801 |
| Jun 1, 2021 | $37.86 | $40.48 | $37.60 | $39.89 | +5.20% | 9,785,029 |
| May 24, 2021 | $37.52 | $38.94 | $36.45 | $37.92 | +1.72% | 15,198,623 |
| May 17, 2021 | $36.58 | $37.75 | $35.50 | $37.28 | +1.14% | 12,338,859 |
| May 10, 2021 | $34.44 | $36.96 | $33.27 | $36.86 | +6.84% | 13,567,841 |
| May 3, 2021 | $33.21 | $34.71 | $32.54 | $34.50 | +4.83% | 9,577,063 |
| Apr 26, 2021 | $32.09 | $33.63 | $31.19 | $32.91 | +3.26% | 8,681,472 |
| Apr 19, 2021 | $31.51 | $32.00 | $30.66 | $31.87 | +0.70% | 7,929,730 |
| Apr 12, 2021 | $31.59 | $32.45 | $31.05 | $31.65 | +0.67% | 11,519,626 |
| Apr 5, 2021 | $30.82 | $32.04 | $30.56 | $31.44 | +1.98% | 9,530,045 |
| Mar 29, 2021 | $28.36 | $31.94 | $28.19 | $30.83 | +8.59% | 14,415,525 |
| Mar 22, 2021 | $28.10 | $28.45 | $25.80 | $28.39 | +1.28% | 11,172,816 |
| Mar 15, 2021 | $29.00 | $29.56 | $27.57 | $28.03 | -3.41% | 10,529,999 |
| Mar 8, 2021 | $27.55 | $29.49 | $27.47 | $29.02 | +6.34% | 12,822,908 |
| Mar 1, 2021 | $25.77 | $27.33 | $25.30 | $27.29 | +8.21% | 12,432,581 |
| Feb 22, 2021 | $25.50 | $26.47 | $24.20 | $25.22 | -2.29% | 12,588,694 |
| Feb 16, 2021 | $25.65 | $26.26 | $25.34 | $25.81 | +0.08% | 10,221,041 |
| Feb 8, 2021 | $26.23 | $26.70 | $24.86 | $25.79 | -0.58% | 13,711,435 |
| Feb 1, 2021 | $28.50 | $29.31 | $24.17 | $25.94 | -8.01% | 32,673,252 |
| Jan 25, 2021 | $29.22 | $29.69 | $28.16 | $28.20 | -3.52% | 12,449,143 |
| Jan 19, 2021 | $28.50 | $29.94 | $28.03 | $29.23 | +2.56% | 8,673,650 |
| Jan 11, 2021 | $28.47 | $29.76 | $27.90 | $28.50 | -3.72% | 13,055,557 |
| Jan 4, 2021 | $26.95 | $30.14 | $25.56 | $29.60 | +14.95% | 34,811,520 |
| Dec 28, 2020 | $23.21 | $25.96 | $23.08 | $25.75 | +12.45% | 14,000,393 |
| Dec 21, 2020 | $22.48 | $23.44 | $22.36 | $22.90 | -0.87% | 6,629,828 |
| Dec 14, 2020 | $24.27 | $24.37 | $22.88 | $23.10 | -3.47% | 11,294,233 |
| Dec 7, 2020 | $24.76 | $25.16 | $23.81 | $23.93 | -4.09% | 11,340,493 |
| Nov 30, 2020 | $23.00 | $25.47 | $21.63 | $24.95 | +7.17% | 12,458,516 |
| Nov 23, 2020 | $21.73 | $23.78 | $21.73 | $23.28 | +8.48% | 6,731,239 |
| Nov 16, 2020 | $21.41 | $23.24 | $20.78 | $21.46 | +4.68% | 12,258,700 |
| Nov 9, 2020 | $19.09 | $21.37 | $18.90 | $20.50 | +13.20% | 19,129,672 |
| Nov 2, 2020 | $18.65 | $20.40 | $18.03 | $18.11 | -1.68% | 15,478,449 |
| Oct 26, 2020 | $19.36 | $19.46 | $16.88 | $18.42 | -7.16% | 13,187,511 |
| Oct 19, 2020 | $20.59 | $20.77 | $19.50 | $19.84 | -3.64% | 7,228,023 |
| Oct 12, 2020 | $20.07 | $21.02 | $19.44 | $20.59 | +2.69% | 9,527,656 |
| Oct 5, 2020 | $18.75 | $20.37 | $17.81 | $20.05 | +9.20% | 11,264,023 |
| Sep 28, 2020 | $16.82 | $18.82 | $16.60 | $18.36 | +12.50% | 15,557,512 |
| Sep 21, 2020 | $17.93 | $17.99 | $15.64 | $16.32 | -11.59% | 15,680,227 |
| Sep 14, 2020 | $19.82 | $20.28 | $18.06 | $18.46 | -5.58% | 17,612,317 |
| Sep 8, 2020 | $20.20 | $20.64 | $19.25 | $19.55 | -5.33% | 9,092,486 |
| Aug 31, 2020 | $20.44 | $22.70 | $19.58 | $20.65 | +0.44% | 20,634,984 |
| Aug 24, 2020 | $18.76 | $20.59 | $18.29 | $20.56 | +10.06% | 9,308,319 |
| Aug 17, 2020 | $20.51 | $20.97 | $18.55 | $18.68 | -8.48% | 10,416,578 |
| Aug 10, 2020 | $19.86 | $21.19 | $19.27 | $20.41 | +2.56% | 15,686,133 |
| Aug 3, 2020 | $17.88 | $20.64 | $17.57 | $19.90 | +11.11% | 26,471,629 |
| Jul 27, 2020 | $17.09 | $17.99 | $16.71 | $17.91 | +4.43% | 10,647,710 |
| Jul 20, 2020 | $16.72 | $17.79 | $16.43 | $17.15 | +2.02% | 9,954,062 |
| Jul 13, 2020 | $15.67 | $16.96 | $15.07 | $16.81 | +8.52% | 15,463,295 |
| Jul 6, 2020 | $16.51 | $16.58 | $14.73 | $15.49 | -4.09% | 20,040,662 |
| Jun 29, 2020 | $15.57 | $17.06 | $15.22 | $16.15 | +4.33% | 23,250,367 |
| Jun 22, 2020 | $15.31 | $16.29 | $14.82 | $15.48 | +0.32% | 24,612,957 |
| Jun 15, 2020 | $15.30 | $17.49 | $14.94 | $15.43 | -5.16% | 21,270,409 |
| Jun 8, 2020 | $19.20 | $19.68 | $14.76 | $16.27 | -9.61% | 24,172,006 |
| Jun 1, 2020 | $14.30 | $19.46 | $14.02 | $18.00 | +26.67% | 39,415,705 |
| May 26, 2020 | $16.59 | $17.73 | $14.00 | $14.21 | -8.20% | 47,249,178 |
| May 18, 2020 | $16.64 | $17.23 | $15.06 | $15.48 | +1.31% | 19,445,714 |
| May 11, 2020 | $17.08 | $17.24 | $13.65 | $15.28 | -13.43% | 18,228,375 |
| May 4, 2020 | $16.50 | $17.91 | $15.88 | $17.65 | +5.12% | 15,639,157 |
| Apr 27, 2020 | $15.89 | $19.33 | $15.80 | $16.79 | +5.46% | 19,674,623 |
| Apr 20, 2020 | $14.80 | $16.24 | $14.01 | $15.92 | +3.85% | 21,669,351 |
| Apr 13, 2020 | $16.10 | $16.24 | $13.21 | $15.33 | -4.72% | 23,168,560 |
| Apr 6, 2020 | $12.83 | $17.72 | $12.64 | $16.09 | +37.87% | 25,810,554 |
| Mar 30, 2020 | $14.00 | $14.86 | $11.35 | $11.67 | -18.05% | 28,247,872 |
| Mar 23, 2020 | $11.47 | $16.70 | $10.27 | $14.24 | +22.02% | 39,277,952 |
| Mar 16, 2020 | $12.64 | $13.96 | $7.90 | $11.67 | -22.92% | 41,776,133 |
| Mar 9, 2020 | $17.36 | $18.15 | $12.97 | $15.14 | -20.44% | 42,370,440 |
| Mar 2, 2020 | $24.37 | $24.43 | $18.71 | $19.03 | -21.07% | 27,769,238 |
| Feb 24, 2020 | $27.97 | $28.49 | $22.89 | $24.11 | -17.57% | 25,604,274 |
| Feb 18, 2020 | $30.68 | $30.95 | $29.00 | $29.25 | -5.09% | 13,216,765 |
| Feb 10, 2020 | $32.49 | $32.59 | $30.00 | $30.82 | -5.75% | 30,190,764 |
| Feb 3, 2020 | $31.98 | $35.75 | $31.89 | $32.70 | +2.57% | 20,578,178 |
| Jan 27, 2020 | $33.24 | $34.25 | $31.38 | $31.88 | -7.54% | 13,187,821 |
| Jan 21, 2020 | $35.45 | $36.97 | $34.20 | $34.48 | -3.15% | 17,908,007 |
| Jan 13, 2020 | $35.71 | $35.99 | $34.48 | $35.60 | -0.39% | 13,941,231 |
| Jan 6, 2020 | $34.81 | $36.64 | $34.63 | $35.74 | +1.45% | 16,303,786 |
| Dec 30, 2019 | $36.70 | $38.37 | $35.22 | $35.23 | -3.87% | 12,559,635 |
| Dec 23, 2019 | $37.61 | $37.94 | $36.52 | $36.65 | -2.47% | 6,584,334 |
| Dec 16, 2019 | $37.86 | $38.19 | $36.18 | $37.58 | +0.16% | 20,371,133 |
| Dec 9, 2019 | $37.36 | $37.82 | $35.50 | $37.52 | +0.43% | 19,933,432 |
| Dec 2, 2019 | $37.35 | $37.70 | $34.72 | $37.36 | +0.08% | 21,052,618 |
| Nov 25, 2019 | $35.87 | $37.93 | $35.51 | $37.33 | +4.16% | 16,448,151 |
| Nov 18, 2019 | $37.10 | $37.36 | $35.30 | $35.84 | -3.73% | 18,008,334 |
| Nov 11, 2019 | $29.78 | $37.50 | $29.17 | $37.23 | +23.77% | 48,256,964 |
| Nov 4, 2019 | $28.97 | $30.37 | $28.48 | $30.08 | +6.03% | 24,017,221 |
| Oct 28, 2019 | $28.40 | $28.78 | $26.98 | $28.37 | +0.21% | 10,792,568 |
| Oct 21, 2019 | $26.92 | $28.36 | $26.83 | $28.31 | +7.07% | 14,292,894 |
| Oct 14, 2019 | $27.86 | $29.15 | $26.44 | $26.44 | -5.67% | 25,329,966 |
| Oct 7, 2019 | $27.19 | $28.63 | $26.02 | $28.03 | +2.79% | 22,864,099 |
| Sep 30, 2019 | $29.83 | $30.01 | $26.53 | $27.27 | -8.43% | 28,220,036 |
| Sep 23, 2019 | $31.55 | $32.38 | $29.17 | $29.78 | -6.41% | 22,733,542 |
| Sep 16, 2019 | $32.34 | $33.89 | $31.35 | $31.82 | -2.69% | 31,813,747 |
| Sep 9, 2019 | $34.41 | $36.52 | $30.10 | $32.70 | -4.19% | 45,780,046 |
| Sep 3, 2019 | $32.65 | $34.50 | $31.33 | $34.13 | +2.74% | 16,233,797 |
| Aug 26, 2019 | $33.95 | $34.13 | $31.10 | $33.22 | -1.10% | 16,261,093 |
| Aug 19, 2019 | $32.64 | $35.14 | $32.64 | $33.59 | +5.66% | 21,331,105 |
| Aug 12, 2019 | $35.57 | $35.58 | $30.11 | $31.79 | -11.47% | 39,066,540 |
| Aug 5, 2019 | $52.00 | $52.07 | $34.61 | $35.91 | -32.61% | 35,591,518 |
| Jul 29, 2019 | $56.64 | $56.92 | $52.57 | $53.29 | -5.91% | 8,146,647 |
| Jul 22, 2019 | $56.37 | $57.09 | $56.19 | $56.64 | +1.27% | 8,161,528 |
| Jul 15, 2019 | $56.83 | $57.23 | $55.58 | $55.93 | -1.55% | 11,898,835 |
| Jul 8, 2019 | $55.87 | $57.00 | $54.38 | $56.81 | +0.62% | 12,472,741 |
| Jul 1, 2019 | $56.01 | $56.49 | $54.98 | $56.46 | +2.38% | 8,624,511 |
| Jun 24, 2019 | $54.38 | $55.15 | $53.23 | $55.15 | +1.30% | 13,327,319 |
| Jun 17, 2019 | $51.74 | $54.86 | $51.74 | $54.44 | +5.26% | 20,994,882 |
| Jun 10, 2019 | $49.55 | $52.17 | $49.55 | $51.72 | +5.16% | 13,931,437 |
| Jun 3, 2019 | $47.47 | $49.72 | $46.46 | $49.18 | +3.45% | 16,166,138 |
| May 28, 2019 | $53.00 | $53.09 | $47.34 | $47.54 | -10.44% | 18,251,486 |
| May 20, 2019 | $55.45 | $55.75 | $51.76 | $53.08 | -5.77% | 22,761,891 |
| May 13, 2019 | $57.61 | $58.21 | $55.97 | $56.33 | -4.57% | 10,456,887 |
| May 6, 2019 | $61.80 | $62.66 | $58.08 | $59.03 | -6.32% | 8,741,009 |
| Apr 29, 2019 | $65.00 | $67.09 | $62.58 | $63.01 | -3.06% | 5,779,706 |
| Apr 22, 2019 | $64.22 | $66.36 | $63.66 | $65.00 | +0.65% | 4,286,958 |
| Apr 15, 2019 | $66.68 | $66.68 | $63.91 | $64.58 | -2.12% | 4,847,757 |
| Apr 8, 2019 | $65.26 | $66.05 | $63.49 | $65.98 | +0.81% | 7,270,877 |
| Apr 1, 2019 | $64.54 | $66.10 | $64.15 | $65.45 | +1.77% | 7,895,719 |
| Mar 25, 2019 | $64.28 | $65.50 | $63.47 | $64.31 | -0.05% | 6,760,235 |
| Mar 18, 2019 | $66.06 | $66.89 | $64.32 | $64.34 | -2.14% | 6,282,154 |
| Mar 11, 2019 | $64.64 | $66.10 | $64.30 | $65.75 | +2.43% | 12,455,380 |
| Mar 4, 2019 | $67.41 | $67.62 | $63.16 | $64.19 | -4.58% | 10,100,969 |
| Feb 25, 2019 | $67.42 | $67.83 | $65.82 | $67.27 | +0.90% | 8,843,570 |
| Feb 19, 2019 | $65.21 | $67.23 | $64.81 | $66.67 | +1.85% | 8,396,390 |
| Feb 11, 2019 | $68.89 | $69.45 | $63.85 | $65.46 | -5.42% | 18,385,373 |
| Feb 4, 2019 | $64.90 | $69.37 | $63.49 | $69.21 | +6.31% | 11,476,344 |
| Jan 28, 2019 | $62.36 | $65.49 | $62.18 | $65.10 | +2.78% | 8,367,694 |
| Jan 22, 2019 | $62.41 | $63.59 | $61.01 | $63.34 | +1.15% | 9,082,872 |
| Jan 14, 2019 | $60.26 | $63.12 | $59.56 | $62.62 | +2.52% | 9,626,137 |
| Jan 7, 2019 | $54.50 | $61.10 | $54.33 | $61.08 | +6.56% | 18,882,868 |
| Dec 31, 2018 | $53.11 | $57.47 | $52.12 | $57.32 | +8.25% | 11,333,316 |
| Dec 24, 2018 | $50.33 | $53.76 | $49.19 | $52.95 | +4.89% | 9,341,003 |
| Dec 17, 2018 | $56.41 | $57.39 | $50.43 | $50.48 | -11.06% | 16,368,842 |
| Dec 10, 2018 | $58.97 | $59.87 | $56.45 | $56.76 | -3.68% | 12,374,629 |
| Dec 3, 2018 | $63.96 | $64.48 | $58.61 | $58.93 | -6.52% | 13,120,300 |
| Nov 26, 2018 | $59.55 | $63.35 | $59.01 | $63.04 | +8.75% | 14,942,550 |
| Nov 19, 2018 | $62.44 | $62.70 | $57.59 | $57.97 | -7.53% | 15,626,798 |
| Nov 12, 2018 | $61.67 | $63.26 | $61.21 | $62.69 | +1.11% | 19,299,461 |
| Nov 5, 2018 | $70.82 | $73.48 | $60.05 | $62.00 | -12.22% | 31,589,048 |
| Oct 29, 2018 | $74.29 | $74.90 | $68.59 | $70.63 | -3.41% | 15,524,929 |
| Oct 22, 2018 | $88.74 | $89.10 | $69.51 | $73.12 | -17.19% | 26,795,841 |
| Oct 15, 2018 | $87.36 | $90.35 | $87.15 | $88.30 | +0.73% | 5,784,415 |
| Oct 8, 2018 | $90.48 | $91.16 | $85.49 | $87.66 | -3.66% | 8,719,674 |
| Oct 1, 2018 | $94.10 | $94.65 | $90.09 | $90.99 | -2.71% | 5,338,904 |
| Sep 24, 2018 | $95.92 | $96.26 | $93.43 | $93.52 | -2.97% | 6,494,989 |
| Sep 17, 2018 | $92.69 | $96.75 | $92.52 | $96.38 | +4.24% | 11,212,546 |
| Sep 10, 2018 | $90.51 | $93.16 | $89.23 | $92.46 | +2.51% | 6,812,861 |
| Sep 4, 2018 | $90.40 | $91.36 | $89.12 | $90.20 | -0.98% | 6,923,127 |
| Aug 27, 2018 | $90.22 | $91.43 | $89.41 | $91.09 | +1.62% | 6,100,844 |
| Aug 20, 2018 | $87.38 | $90.39 | $86.60 | $89.64 | +2.60% | 8,177,263 |
| Aug 13, 2018 | $86.02 | $88.14 | $84.29 | $87.37 | +1.48% | 9,907,930 |
| Aug 6, 2018 | $86.20 | $90.04 | $85.00 | $86.10 | -0.35% | 10,027,159 |
| Jul 30, 2018 | $85.93 | $86.88 | $84.07 | $86.40 | +0.62% | 8,626,509 |
| Jul 23, 2018 | $87.02 | $88.53 | $85.12 | $85.87 | -1.34% | 7,557,205 |
| Jul 16, 2018 | $86.36 | $87.86 | $85.05 | $87.04 | +1.03% | 7,486,260 |
| Jul 9, 2018 | $83.54 | $86.35 | $83.29 | $86.15 | +3.11% | 10,872,366 |
| Jul 2, 2018 | $79.67 | $84.14 | $79.67 | $83.55 | +3.65% | 8,895,460 |
| Jun 25, 2018 | $80.69 | $81.36 | $77.96 | $80.61 | -0.30% | 14,072,788 |
| Jun 18, 2018 | $82.78 | $83.74 | $80.21 | $80.85 | -3.59% | 14,537,806 |
| Jun 11, 2018 | $85.50 | $85.84 | $83.45 | $83.86 | -1.96% | 12,562,778 |
| Jun 4, 2018 | $83.23 | $85.82 | $83.18 | $85.54 | +2.57% | 11,705,327 |
| May 29, 2018 | $92.89 | $95.56 | $80.05 | $83.40 | -11.47% | 19,962,736 |
| May 21, 2018 | $100.60 | $101.81 | $93.72 | $94.21 | -6.01% | 15,501,900 |
| May 14, 2018 | $105.02 | $105.02 | $99.42 | $100.23 | -4.18% | 8,235,100 |
| May 7, 2018 | $101.94 | $104.90 | $100.55 | $104.60 | +2.54% | 7,722,900 |
| Apr 30, 2018 | $103.87 | $104.29 | $99.35 | $102.01 | -1.42% | 6,053,500 |
| Apr 23, 2018 | $103.98 | $104.80 | $101.15 | $103.48 | -0.03% | 6,174,100 |
| Apr 16, 2018 | $104.03 | $104.99 | $102.94 | $103.51 | +0.42% | 6,735,600 |
| Apr 9, 2018 | $100.01 | $104.63 | $99.82 | $103.08 | +3.33% | 9,823,500 |
| Apr 2, 2018 | $100.64 | $103.11 | $98.34 | $99.76 | -0.77% | 8,378,900 |
| Mar 26, 2018 | $102.91 | $104.79 | $99.99 | $100.53 | -0.86% | 9,953,000 |
| Mar 19, 2018 | $104.18 | $107.85 | $101.19 | $101.40 | -2.98% | 10,255,600 |
| Mar 12, 2018 | $106.94 | $107.60 | $104.04 | $104.51 | -2.07% | 8,336,000 |
| Mar 5, 2018 | $100.62 | $107.13 | $99.46 | $106.72 | +5.56% | 8,516,200 |
| Feb 26, 2018 | $104.13 | $105.00 | $99.90 | $101.10 | -2.77% | 9,241,200 |
| Feb 20, 2018 | $100.09 | $103.98 | $99.62 | $103.98 | +3.13% | 5,003,300 |
| Feb 12, 2018 | $97.75 | $101.85 | $95.65 | $100.82 | +3.95% | 10,077,600 |
| Feb 5, 2018 | $98.42 | $100.19 | $91.61 | $96.99 | -1.92% | 13,126,100 |
| Jan 29, 2018 | $102.44 | $102.57 | $98.40 | $98.89 | -3.52% | 7,627,100 |
| Jan 22, 2018 | $100.75 | $102.73 | $100.25 | $102.50 | +1.51% | 6,762,600 |
| Jan 16, 2018 | $101.79 | $102.95 | $100.21 | $100.98 | -0.31% | 6,837,900 |
| Jan 8, 2018 | $100.59 | $102.71 | $100.04 | $101.29 | +0.66% | 6,398,900 |
| Jan 2, 2018 | $94.90 | $100.72 | $94.55 | $100.63 | +6.04% | 5,864,300 |
| Dec 26, 2017 | $95.68 | $96.34 | $94.39 | $94.90 | -1.03% | 3,802,900 |
| Dec 18, 2017 | $95.83 | $96.78 | $94.65 | $95.89 | +0.67% | 7,171,600 |
| Dec 11, 2017 | $95.78 | $96.81 | $93.76 | $95.25 | -0.71% | 7,982,500 |
| Dec 4, 2017 | $95.83 | $96.06 | $92.03 | $95.93 | +0.37% | 7,021,100 |
| Nov 27, 2017 | $98.10 | $98.99 | $93.79 | $95.58 | -2.23% | 9,431,300 |
| Nov 20, 2017 | $97.00 | $99.44 | $96.80 | $97.76 | +0.89% | 3,394,900 |
| Nov 13, 2017 | $95.90 | $97.65 | $94.56 | $96.90 | +1.00% | 6,668,200 |
| Nov 6, 2017 | $91.16 | $99.00 | $91.10 | $95.94 | +4.91% | 12,366,000 |
| Oct 30, 2017 | $91.67 | $92.53 | $90.15 | $91.45 | -0.50% | 6,035,800 |
| Oct 23, 2017 | $92.28 | $92.60 | $90.27 | $91.91 | +0.02% | 4,248,800 |
| Oct 16, 2017 | $91.06 | $92.67 | $90.12 | $91.89 | +0.93% | 9,023,800 |
| Oct 9, 2017 | $87.80 | $93.40 | $87.06 | $91.04 | +4.12% | 11,837,800 |
| Oct 2, 2017 | $85.88 | $87.44 | $84.85 | $87.44 | +1.82% | 7,794,200 |
| Sep 25, 2017 | $85.33 | $86.03 | $83.80 | $85.88 | +0.43% | 6,073,000 |
| Sep 18, 2017 | $85.08 | $85.99 | $84.25 | $85.51 | +0.52% | 8,150,000 |
| Sep 11, 2017 | $84.84 | $86.29 | $84.18 | $85.07 | +1.07% | 12,375,000 |
| Sep 5, 2017 | $84.61 | $85.71 | $83.52 | $84.17 | -0.87% | 5,975,800 |
| Aug 28, 2017 | $84.89 | $85.38 | $84.08 | $84.91 | +0.04% | 4,601,900 |
| Aug 21, 2017 | $83.37 | $85.80 | $82.85 | $84.88 | +1.85% | 7,196,600 |
| Aug 14, 2017 | $82.81 | $86.08 | $82.50 | $83.34 | +1.57% | 9,675,000 |
| Aug 7, 2017 | $78.65 | $84.50 | $77.26 | $82.05 | +4.23% | 12,597,500 |
| Jul 31, 2017 | $78.54 | $79.39 | $77.86 | $78.72 | +0.37% | 4,746,800 |
| Jul 24, 2017 | $80.00 | $80.73 | $77.37 | $78.43 | -1.89% | 5,962,800 |
| Jul 17, 2017 | $78.52 | $80.36 | $77.65 | $79.94 | +1.82% | 7,373,600 |
| Jul 10, 2017 | $77.36 | $78.98 | $77.13 | $78.51 | +1.36% | 7,526,800 |
| Jul 3, 2017 | $76.76 | $77.65 | $75.64 | $77.46 | +0.96% | 5,781,800 |
| Jun 26, 2017 | $78.05 | $79.31 | $76.72 | $76.72 | -2.22% | 10,831,500 |
| Jun 19, 2017 | $75.00 | $78.47 | $74.90 | $78.46 | +4.84% | 16,719,400 |
| Jun 12, 2017 | $74.73 | $76.19 | $73.51 | $74.84 | -0.35% | 9,981,800 |
| Jun 5, 2017 | $77.35 | $78.10 | $74.31 | $75.10 | -3.21% | 8,606,200 |
| May 30, 2017 | $78.10 | $78.64 | $76.29 | $77.59 | -1.36% | 8,235,200 |
| May 22, 2017 | $78.10 | $80.33 | $77.17 | $78.66 | +0.76% | 7,869,700 |
| May 15, 2017 | $79.64 | $80.83 | $77.74 | $78.07 | -1.95% | 11,205,300 |
| May 8, 2017 | $78.14 | $80.03 | $77.51 | $79.62 | +1.57% | 10,197,600 |
| May 1, 2017 | $75.38 | $78.60 | $74.95 | $78.39 | +4.05% | 11,522,200 |
| Apr 24, 2017 | $76.97 | $77.03 | $74.96 | $75.34 | -1.28% | 9,245,500 |
| Apr 17, 2017 | $76.80 | $77.99 | $74.70 | $76.32 | -0.25% | 13,767,700 |
| Apr 10, 2017 | $75.90 | $77.34 | $73.54 | $76.51 | +0.84% | 12,662,000 |
| Apr 3, 2017 | $69.32 | $76.24 | $67.76 | $75.87 | +9.94% | 60,139,900 |
| Mar 27, 2017 | $67.01 | $74.92 | $65.53 | $69.01 | +1.72% | 22,629,600 |
| Mar 20, 2017 | $66.77 | $69.04 | $63.94 | $67.84 | +1.89% | 8,337,700 |
| Mar 13, 2017 | $68.98 | $70.01 | $66.34 | $66.58 | -3.59% | 7,205,400 |
| Mar 6, 2017 | $69.20 | $69.36 | $67.98 | $69.06 | -1.13% | 4,235,800 |
| Feb 27, 2017 | $69.16 | $71.19 | $67.41 | $69.85 | +1.09% | 7,462,000 |
| Feb 21, 2017 | $70.94 | $71.60 | $67.27 | $69.10 | -2.07% | 5,115,100 |
| Feb 13, 2017 | $71.30 | $71.44 | $69.61 | $70.56 | -0.37% | 7,452,600 |
| Feb 6, 2017 | $69.95 | $71.79 | $69.81 | $70.82 | +1.24% | 11,372,800 |
| Jan 30, 2017 | $61.72 | $70.47 | $60.30 | $69.95 | +12.88% | 14,757,800 |
| Jan 23, 2017 | $62.33 | $62.77 | $58.36 | $61.97 | -0.83% | 12,335,700 |
| Jan 17, 2017 | $62.36 | $62.79 | $61.45 | $62.49 | +0.32% | 3,286,900 |
| Jan 9, 2017 | $59.95 | $62.46 | $59.33 | $62.29 | +3.94% | 4,135,600 |
| Jan 3, 2017 | $59.49 | $60.18 | $57.06 | $59.93 | +0.86% | 8,118,300 |
| Dec 27, 2016 | $60.98 | $61.53 | $58.65 | $59.42 | -2.40% | 4,224,200 |
| Dec 19, 2016 | $59.76 | $61.64 | $59.17 | $60.88 | +1.08% | 3,843,200 |
| Dec 12, 2016 | $60.55 | $61.74 | $60.10 | $60.23 | -0.89% | 7,287,200 |
| Dec 5, 2016 | $59.65 | $61.96 | $58.61 | $60.77 | +2.70% | 7,456,700 |
| Nov 28, 2016 | $61.65 | $62.56 | $58.72 | $59.17 | -3.88% | 13,471,500 |
| Nov 21, 2016 | $62.73 | $63.34 | $60.47 | $61.56 | -1.03% | 9,693,600 |
| Nov 14, 2016 | $61.06 | $62.76 | $59.96 | $62.20 | – | 9,086,800 |
Seasonality
DXC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -3.7% | -4.6% | 1.2% | -4.9% | 4.1% | 5.0% | -5.9% | -3.6% | 3.1% | 6.9% | -0.3% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -1.5% | -12.8% | -0.2% | -9.9% | -12.5% | -10.7% | 27.0% | 0.5% | -4.2% | 38.3% | ||
| 2025 | 8.7% | -15.4% | -7.2% | -9.0% | -2.1% | 0.6% | -11.0% | 6.2% | -5.7% | 4.2% | -7.0% | 11.0% |
| 2024 | -4.7% | 0.3% | -3.0% | -8.1% | -20.2% | 22.8% | 6.5% | 1.6% | 0.4% | -4.3% | 13.3% | -11.2% |
| 2023 | 8.4% | -3.4% | -7.9% | -6.7% | 4.9% | 6.8% | 3.5% | -25.0% | 0.4% | -3.2% | 14.7% | -1.1% |
| 2022 | -6.6% | 13.1% | -4.1% | -12.0% | 22.7% | -13.9% | 4.3% | -21.6% | -1.2% | 17.4% | 3.2% | -10.7% |
| 2021 | 9.5% | -10.6% | 23.9% | 5.3% | 15.2% | 2.7% | 2.7% | -8.2% | -8.5% | -3.1% | -7.9% | 7.3% |
| 2020 | -15.2% | -24.4% | -44.8% | 38.9% | -21.6% | 16.1% | 8.5% | 11.6% | -10.7% | 3.2% | 18.9% | 17.5% |
| 2019 | 20.6% | 2.7% | -2.1% | 2.2% | -27.7% | 16.5% | 1.1% | -40.4% | -10.6% | -6.2% | 34.9% | 1.3% |
| 2018 | 4.9% | 3.0% | -1.8% | 2.5% | -10.6% | 1.4% | 5.1% | 7.5% | 2.9% | -22.1% | -13.4% | -15.4% |
| 2017 | 4.7% | 10.2% | 0.9% | 9.2% | 2.9% | -0.8% | 2.2% | 8.4% | 1.2% | 6.6% | 5.0% | -1.1% |