Xenia Hotels & Resorts, Inc. (XHR) stock
XHRNYSEHotels & MotelsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 5/308% above fair value
$20.45−0.27 (-1.30%)
Close on Oct 30, 2026Market cap $1.89BP/E –Yield 2.74%
Price history
Xenia Hotels & Resorts share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.45
-1.30% on the day
52-week range
$11.75 – $22.06
-7.3% from the high
Change over 52 weeks
+60.5%
From $12.74 on Oct 30, 2025
Average volume
813,191
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.63 | $21.15 | $19.63 | $20.45 | +4.82% | 4,665,624 |
| Oct 19, 2026 | $19.02 | $19.90 | $18.81 | $19.51 | +3.01% | 3,075,083 |
| Oct 12, 2026 | $18.06 | $19.36 | $17.87 | $18.94 | +5.11% | 5,146,470 |
| Oct 5, 2026 | $18.30 | $18.56 | $17.75 | $18.02 | -0.99% | 4,795,196 |
| Sep 28, 2026 | $17.99 | $18.52 | $17.77 | $18.20 | +0.17% | 4,351,014 |
| Sep 21, 2026 | $17.76 | $18.24 | $17.56 | $18.17 | +2.54% | 4,614,255 |
| Sep 14, 2026 | $17.58 | $17.84 | $17.13 | $17.72 | +0.45% | 6,330,347 |
| Sep 8, 2026 | $17.82 | $17.99 | $17.45 | $17.64 | -1.84% | 3,167,461 |
| Aug 31, 2026 | $19.42 | $19.42 | $17.93 | $17.97 | -7.66% | 3,803,935 |
| Aug 24, 2026 | $19.51 | $19.82 | $19.11 | $19.46 | +0.21% | 2,742,261 |
| Aug 17, 2026 | $19.00 | $19.65 | $18.89 | $19.42 | +1.36% | 3,288,833 |
| Aug 10, 2026 | $19.33 | $19.44 | $18.57 | $19.16 | -1.29% | 2,814,831 |
| Aug 3, 2026 | $20.63 | $21.07 | $19.36 | $19.41 | -5.69% | 3,974,103 |
| Jul 27, 2026 | $21.33 | $22.06 | $19.80 | $20.58 | -4.23% | 4,750,551 |
| Jul 20, 2026 | $21.11 | $21.66 | $20.89 | $21.49 | +2.33% | 2,760,034 |
| Jul 13, 2026 | $20.17 | $21.03 | $19.92 | $21.00 | +4.12% | 2,609,479 |
| Jul 6, 2026 | $20.32 | $20.48 | $19.67 | $20.17 | -0.88% | 3,096,814 |
| Jun 29, 2026 | $20.70 | $20.79 | $19.79 | $20.35 | -2.21% | 4,036,479 |
| Jun 22, 2026 | $19.88 | $20.83 | $19.88 | $20.81 | +3.95% | 5,687,006 |
| Jun 15, 2026 | $19.75 | $20.20 | $19.00 | $20.02 | +2.93% | 6,153,372 |
| Jun 8, 2026 | $18.55 | $19.59 | $18.17 | $19.45 | +5.76% | 4,398,781 |
| Jun 1, 2026 | $17.28 | $18.58 | $17.23 | $18.39 | +5.87% | 4,454,257 |
| May 26, 2026 | $16.94 | $17.75 | $16.86 | $17.37 | +3.27% | 2,822,041 |
| May 18, 2026 | $16.06 | $16.98 | $15.91 | $16.82 | +5.72% | 2,793,746 |
| May 11, 2026 | $17.09 | $17.09 | $15.81 | $15.91 | -6.58% | 3,292,464 |
| May 4, 2026 | $16.79 | $17.13 | $15.92 | $17.03 | +1.92% | 3,654,301 |
| Apr 27, 2026 | $16.04 | $17.23 | $15.80 | $16.71 | +3.92% | 4,570,617 |
| Apr 20, 2026 | $16.16 | $16.64 | $15.91 | $16.08 | -1.05% | 3,688,986 |
| Apr 13, 2026 | $15.79 | $16.40 | $15.66 | $16.25 | +2.46% | 4,535,616 |
| Apr 6, 2026 | $14.68 | $15.98 | $14.50 | $15.86 | +7.09% | 2,977,100 |
| Mar 30, 2026 | $14.76 | $14.94 | $14.40 | $14.81 | +1.23% | 2,340,509 |
| Mar 23, 2026 | $14.60 | $15.32 | $14.57 | $14.63 | +2.52% | 2,948,893 |
| Mar 16, 2026 | $14.41 | $14.83 | $14.19 | $14.27 | +0.78% | 3,282,691 |
| Mar 9, 2026 | $14.91 | $15.20 | $14.12 | $14.16 | -6.16% | 2,390,171 |
| Mar 2, 2026 | $15.10 | $15.69 | $14.58 | $15.09 | -1.24% | 3,191,939 |
| Feb 23, 2026 | $16.18 | $16.48 | $15.17 | $15.28 | -5.09% | 5,918,241 |
| Feb 17, 2026 | $15.77 | $16.12 | $15.61 | $16.10 | +2.35% | 1,925,436 |
| Feb 9, 2026 | $15.54 | $16.23 | $15.28 | $15.73 | +1.09% | 2,993,927 |
| Feb 2, 2026 | $14.82 | $15.65 | $14.81 | $15.56 | +5.49% | 2,832,757 |
| Jan 26, 2026 | $15.17 | $15.25 | $14.49 | $14.75 | -2.96% | 3,544,660 |
| Jan 20, 2026 | $14.49 | $15.61 | $14.37 | $15.20 | +3.61% | 4,684,338 |
| Jan 12, 2026 | $15.05 | $15.10 | $14.43 | $14.67 | -1.94% | 3,772,007 |
| Jan 5, 2026 | $14.28 | $15.30 | $14.14 | $14.96 | +4.32% | 5,049,472 |
| Dec 29, 2025 | $14.80 | $14.81 | $13.92 | $14.34 | -2.71% | 4,175,514 |
| Dec 22, 2025 | $14.96 | $15.04 | $14.54 | $14.74 | -1.60% | 2,144,382 |
| Dec 15, 2025 | $14.80 | $15.31 | $14.51 | $14.98 | +1.97% | 7,188,174 |
| Dec 8, 2025 | $13.57 | $14.74 | $13.42 | $14.69 | +8.81% | 4,970,285 |
| Dec 1, 2025 | $13.85 | $13.98 | $13.42 | $13.50 | -3.43% | 2,805,757 |
| Nov 24, 2025 | $13.91 | $14.24 | $13.74 | $13.98 | +0.43% | 2,990,220 |
| Nov 17, 2025 | $13.96 | $14.05 | $13.39 | $13.92 | -1.00% | 4,952,454 |
| Nov 10, 2025 | $13.63 | $14.08 | $13.49 | $14.06 | +3.46% | 4,682,010 |
| Nov 3, 2025 | $12.22 | $13.63 | $12.05 | $13.59 | +10.49% | 6,229,843 |
| Oct 27, 2025 | $13.13 | $13.28 | $11.75 | $12.30 | -5.67% | 4,928,570 |
| Oct 20, 2025 | $13.11 | $13.66 | $13.01 | $13.04 | +0.08% | 3,173,746 |
| Oct 13, 2025 | $12.58 | $13.13 | $12.43 | $13.03 | +4.83% | 2,450,939 |
| Oct 6, 2025 | $13.36 | $13.42 | $12.42 | $12.43 | -6.96% | 3,996,642 |
| Sep 29, 2025 | $14.41 | $14.41 | $13.35 | $13.36 | -6.96% | 3,427,542 |
| Sep 22, 2025 | $14.76 | $14.76 | $14.15 | $14.36 | -2.84% | 2,848,355 |
| Sep 15, 2025 | $14.77 | $14.96 | $14.44 | $14.78 | +0.41% | 5,582,405 |
| Sep 8, 2025 | $14.35 | $14.79 | $14.05 | $14.72 | +2.15% | 3,836,736 |
| Sep 2, 2025 | $14.09 | $14.81 | $13.90 | $14.41 | +1.98% | 4,409,531 |
| Aug 25, 2025 | $14.03 | $14.34 | $13.78 | $14.13 | +0.28% | 4,473,573 |
| Aug 18, 2025 | $13.10 | $14.12 | $13.05 | $14.09 | +7.72% | 2,995,820 |
| Aug 11, 2025 | $12.52 | $13.53 | $12.40 | $13.08 | +4.39% | 5,277,322 |
| Aug 4, 2025 | $12.53 | $12.95 | $12.35 | $12.53 | +0.40% | 7,646,993 |
| Jul 28, 2025 | $13.34 | $13.34 | $12.01 | $12.48 | -5.81% | 6,442,744 |
| Jul 21, 2025 | $12.83 | $13.38 | $12.72 | $13.25 | +4.00% | 5,047,928 |
| Jul 14, 2025 | $13.15 | $13.31 | $12.61 | $12.74 | -3.12% | 5,605,175 |
| Jul 7, 2025 | $13.11 | $13.34 | $12.77 | $13.15 | -0.38% | 8,294,828 |
| Jun 30, 2025 | $12.78 | $13.35 | $12.39 | $13.20 | +3.21% | 3,829,465 |
| Jun 23, 2025 | $12.17 | $12.89 | $12.13 | $12.79 | +4.32% | 5,866,375 |
| Jun 16, 2025 | $12.15 | $12.46 | $12.04 | $12.26 | +2.34% | 4,809,589 |
| Jun 9, 2025 | $12.25 | $12.62 | $11.83 | $11.98 | -1.72% | 3,538,346 |
| Jun 2, 2025 | $12.25 | $12.32 | $11.80 | $12.19 | -0.33% | 4,184,209 |
| May 26, 2025 | $11.39 | $12.32 | $11.34 | $12.23 | +5.61% | 3,897,483 |
| May 19, 2025 | $12.06 | $12.24 | $11.34 | $11.58 | -5.85% | 4,891,431 |
| May 12, 2025 | $12.10 | $12.54 | $12.09 | $12.30 | +6.40% | 5,429,361 |
| May 5, 2025 | $11.36 | $11.87 | $11.15 | $11.56 | +1.05% | 5,157,032 |
| Apr 28, 2025 | $10.54 | $11.70 | $10.31 | $11.44 | +8.54% | 4,309,424 |
| Apr 21, 2025 | $9.72 | $10.59 | $9.63 | $10.54 | +6.46% | 3,916,405 |
| Apr 14, 2025 | $9.98 | $9.98 | $9.53 | $9.90 | +1.12% | 3,242,018 |
| Apr 7, 2025 | $9.39 | $10.70 | $8.55 | $9.79 | -0.20% | 8,415,856 |
| Mar 31, 2025 | $11.51 | $11.87 | $9.64 | $9.81 | -16.93% | 4,916,636 |
| Mar 24, 2025 | $12.60 | $12.81 | $11.67 | $11.81 | -5.37% | 4,365,622 |
| Mar 17, 2025 | $12.59 | $13.00 | $12.04 | $12.48 | -0.87% | 4,924,525 |
| Mar 10, 2025 | $13.27 | $13.42 | $12.28 | $12.59 | -6.04% | 5,793,608 |
| Mar 3, 2025 | $13.47 | $13.57 | $13.10 | $13.40 | -0.30% | 4,729,202 |
| Feb 24, 2025 | $14.03 | $14.10 | $12.94 | $13.44 | -4.00% | 5,202,399 |
| Feb 18, 2025 | $14.45 | $14.73 | $13.92 | $14.00 | -3.25% | 3,358,100 |
| Feb 10, 2025 | $15.03 | $15.11 | $14.29 | $14.47 | -3.21% | 2,965,595 |
| Feb 3, 2025 | $14.70 | $15.00 | $14.38 | $14.95 | -0.07% | 2,698,681 |
| Jan 27, 2025 | $14.76 | $15.47 | $14.76 | $14.96 | +1.08% | 4,470,612 |
| Jan 21, 2025 | $14.94 | $15.06 | $14.74 | $14.80 | -0.27% | 1,775,354 |
| Jan 13, 2025 | $14.53 | $15.13 | $14.47 | $14.84 | +0.95% | 2,541,281 |
| Jan 6, 2025 | $14.92 | $15.07 | $14.32 | $14.70 | -0.94% | 2,329,720 |
| Dec 30, 2024 | $15.00 | $15.19 | $14.58 | $14.84 | -1.66% | 3,330,659 |
| Dec 23, 2024 | $15.13 | $15.36 | $14.92 | $15.09 | -0.33% | 1,526,214 |
| Dec 16, 2024 | $15.81 | $16.27 | $14.74 | $15.14 | -4.48% | 5,760,858 |
| Dec 9, 2024 | $16.16 | $16.50 | $15.75 | $15.85 | -1.43% | 2,807,698 |
| Dec 2, 2024 | $15.34 | $16.31 | $15.20 | $16.08 | +4.55% | 3,294,805 |
| Nov 25, 2024 | $15.50 | $15.76 | $15.32 | $15.38 | +0.33% | 2,549,783 |
| Nov 18, 2024 | $14.84 | $15.38 | $14.64 | $15.33 | +3.79% | 3,515,914 |
| Nov 11, 2024 | $15.17 | $15.59 | $14.76 | $14.77 | -2.12% | 3,787,044 |
| Nov 4, 2024 | $14.05 | $15.59 | $13.91 | $15.09 | +6.79% | 4,327,235 |
| Oct 28, 2024 | $14.68 | $14.81 | $14.12 | $14.13 | -2.89% | 2,507,410 |
| Oct 21, 2024 | $14.71 | $14.78 | $14.19 | $14.55 | -1.62% | 1,955,702 |
| Oct 14, 2024 | $14.89 | $15.19 | $14.78 | $14.79 | -0.80% | 2,042,066 |
| Oct 7, 2024 | $15.13 | $15.21 | $14.51 | $14.91 | -2.49% | 4,374,446 |
| Sep 30, 2024 | $14.91 | $15.29 | $14.43 | $15.29 | +1.59% | 4,830,461 |
| Sep 23, 2024 | $15.26 | $15.38 | $14.80 | $15.05 | -0.73% | 3,467,566 |
| Sep 16, 2024 | $13.98 | $15.32 | $13.76 | $15.16 | +8.91% | 5,460,149 |
| Sep 9, 2024 | $13.37 | $13.98 | $12.94 | $13.92 | +4.43% | 2,639,204 |
| Sep 3, 2024 | $14.06 | $14.18 | $13.27 | $13.33 | -6.39% | 3,087,261 |
| Aug 26, 2024 | $13.90 | $14.28 | $13.64 | $14.24 | +3.34% | 5,636,303 |
| Aug 19, 2024 | $13.14 | $13.83 | $13.09 | $13.78 | +4.63% | 2,242,756 |
| Aug 12, 2024 | $12.93 | $13.42 | $12.63 | $13.17 | +2.01% | 4,461,836 |
| Aug 5, 2024 | $12.67 | $13.08 | $12.47 | $12.91 | -2.79% | 4,339,939 |
| Jul 29, 2024 | $14.29 | $14.48 | $12.34 | $13.28 | -7.07% | 7,896,318 |
| Jul 22, 2024 | $14.40 | $14.65 | $13.76 | $14.29 | -0.28% | 3,205,449 |
| Jul 15, 2024 | $14.42 | $14.99 | $14.23 | $14.33 | +0.42% | 3,420,267 |
| Jul 8, 2024 | $13.95 | $14.48 | $13.76 | $14.27 | +3.11% | 2,730,928 |
| Jul 1, 2024 | $14.33 | $14.40 | $13.73 | $13.84 | -3.42% | 2,421,073 |
| Jun 24, 2024 | $14.33 | $14.46 | $13.78 | $14.33 | +0.56% | 4,633,296 |
| Jun 17, 2024 | $14.16 | $14.48 | $14.13 | $14.25 | +0.07% | 5,038,388 |
| Jun 10, 2024 | $14.07 | $14.64 | $14.00 | $14.24 | -0.07% | 4,746,126 |
| Jun 3, 2024 | $14.67 | $14.67 | $14.18 | $14.25 | -1.66% | 2,679,481 |
| May 28, 2024 | $14.34 | $14.52 | $13.87 | $14.49 | +1.97% | 3,807,232 |
| May 20, 2024 | $14.73 | $14.79 | $14.08 | $14.21 | -3.27% | 2,800,238 |
| May 13, 2024 | $15.06 | $15.15 | $14.60 | $14.69 | -1.21% | 3,007,973 |
| May 6, 2024 | $15.04 | $15.06 | $14.52 | $14.87 | -0.67% | 4,371,069 |
| Apr 29, 2024 | $14.22 | $15.46 | $13.75 | $14.97 | +5.94% | 5,038,586 |
| Apr 22, 2024 | $14.05 | $14.59 | $13.97 | $14.13 | +0.93% | 3,040,952 |
| Apr 15, 2024 | $14.98 | $15.01 | $13.96 | $14.00 | -5.72% | 3,979,640 |
| Apr 8, 2024 | $15.24 | $15.51 | $14.74 | $14.85 | -2.69% | 3,349,270 |
| Apr 1, 2024 | $15.06 | $15.33 | $14.57 | $15.26 | +1.67% | 3,830,658 |
| Mar 25, 2024 | $15.18 | $15.22 | $14.94 | $15.01 | -0.66% | 3,173,789 |
| Mar 18, 2024 | $14.79 | $15.38 | $14.78 | $15.11 | +2.37% | 3,500,328 |
| Mar 11, 2024 | $15.38 | $15.47 | $14.63 | $14.76 | -4.59% | 5,848,551 |
| Mar 4, 2024 | $15.03 | $15.84 | $15.03 | $15.47 | -0.13% | 5,457,012 |
| Feb 26, 2024 | $13.25 | $15.70 | $12.95 | $15.49 | +16.38% | 11,637,679 |
| Feb 20, 2024 | $13.04 | $13.50 | $12.93 | $13.31 | +0.60% | 1,919,475 |
| Feb 12, 2024 | $13.20 | $13.45 | $12.68 | $13.23 | +0.53% | 3,335,223 |
| Feb 5, 2024 | $13.11 | $13.24 | $12.91 | $13.16 | -1.28% | 2,146,142 |
| Jan 29, 2024 | $13.70 | $13.89 | $13.16 | $13.33 | -2.70% | 4,287,388 |
| Jan 22, 2024 | $13.34 | $13.75 | $13.05 | $13.70 | +3.79% | 4,327,315 |
| Jan 16, 2024 | $13.00 | $13.23 | $12.68 | $13.20 | +0.30% | 2,124,639 |
| Jan 8, 2024 | $13.23 | $13.46 | $13.02 | $13.16 | -0.98% | 2,013,156 |
| Jan 2, 2024 | $13.63 | $13.70 | $13.15 | $13.29 | -2.42% | 2,845,398 |
| Dec 26, 2023 | $13.77 | $14.00 | $13.61 | $13.62 | -0.66% | 2,534,207 |
| Dec 18, 2023 | $13.15 | $13.91 | $12.93 | $13.71 | +4.90% | 4,591,946 |
| Dec 11, 2023 | $12.62 | $13.69 | $12.56 | $13.07 | +3.48% | 7,359,891 |
| Dec 4, 2023 | $12.47 | $12.67 | $12.29 | $12.63 | +0.80% | 4,156,770 |
| Nov 27, 2023 | $12.49 | $12.61 | $12.05 | $12.53 | -0.56% | 3,593,820 |
| Nov 20, 2023 | $12.49 | $12.65 | $12.32 | $12.60 | -0.08% | 1,402,744 |
| Nov 13, 2023 | $11.87 | $12.80 | $11.79 | $12.61 | +5.17% | 4,229,115 |
| Nov 6, 2023 | $12.37 | $12.42 | $11.66 | $11.99 | -3.23% | 4,577,772 |
| Oct 30, 2023 | $11.43 | $12.51 | $10.92 | $12.39 | +10.13% | 6,670,831 |
| Oct 23, 2023 | $11.55 | $11.97 | $11.18 | $11.25 | -3.10% | 3,779,345 |
| Oct 16, 2023 | $11.60 | $12.25 | $11.58 | $11.61 | +1.13% | 4,129,367 |
| Oct 9, 2023 | $11.64 | $11.98 | $11.42 | $11.48 | -2.30% | 2,039,837 |
| Oct 2, 2023 | $11.73 | $11.92 | $11.34 | $11.75 | -0.25% | 3,479,904 |
| Sep 25, 2023 | $11.39 | $12.06 | $11.39 | $11.78 | +2.35% | 3,527,852 |
| Sep 18, 2023 | $12.26 | $12.29 | $11.50 | $11.51 | -6.65% | 2,774,614 |
| Sep 11, 2023 | $12.01 | $12.38 | $11.65 | $12.33 | +2.75% | 6,282,638 |
| Sep 5, 2023 | $11.73 | $12.06 | $11.58 | $12.00 | +1.27% | 3,143,503 |
| Aug 28, 2023 | $11.10 | $12.19 | $11.10 | $11.85 | +8.12% | 5,177,772 |
| Aug 21, 2023 | $11.27 | $11.41 | $10.90 | $10.96 | -2.92% | 3,451,362 |
| Aug 14, 2023 | $11.76 | $11.81 | $11.04 | $11.29 | -5.13% | 4,068,863 |
| Aug 7, 2023 | $12.07 | $12.49 | $11.86 | $11.90 | -1.41% | 2,216,645 |
| Jul 31, 2023 | $12.66 | $12.83 | $11.44 | $12.07 | -4.89% | 4,846,405 |
| Jul 24, 2023 | $12.51 | $12.79 | $12.11 | $12.69 | +1.60% | 3,001,523 |
| Jul 17, 2023 | $12.47 | $12.91 | $12.35 | $12.49 | -0.16% | 3,012,721 |
| Jul 10, 2023 | $12.82 | $13.49 | $12.37 | $12.51 | -2.95% | 3,244,515 |
| Jul 3, 2023 | $12.33 | $13.05 | $12.30 | $12.89 | +4.71% | 2,953,764 |
| Jun 26, 2023 | $11.65 | $12.46 | $11.40 | $12.31 | +4.86% | 3,944,449 |
| Jun 20, 2023 | $12.25 | $12.31 | $11.55 | $11.74 | -4.55% | 5,269,495 |
| Jun 12, 2023 | $12.72 | $12.74 | $11.99 | $12.30 | -3.07% | 7,487,975 |
| Jun 5, 2023 | $12.37 | $13.11 | $12.24 | $12.69 | +1.44% | 3,992,521 |
| May 30, 2023 | $11.89 | $12.58 | $11.48 | $12.51 | +5.30% | 3,153,958 |
| May 22, 2023 | $12.49 | $12.53 | $11.59 | $11.88 | -4.73% | 3,204,000 |
| May 15, 2023 | $12.75 | $12.78 | $12.20 | $12.47 | -1.73% | 4,730,377 |
| May 8, 2023 | $12.84 | $13.09 | $12.31 | $12.69 | -1.40% | 3,965,272 |
| May 1, 2023 | $12.67 | $13.25 | $12.18 | $12.87 | +1.66% | 4,444,671 |
| Apr 24, 2023 | $12.63 | $12.88 | $12.27 | $12.66 | -0.39% | 3,017,569 |
| Apr 17, 2023 | $12.82 | $13.29 | $12.53 | $12.71 | -0.94% | 3,125,939 |
| Apr 10, 2023 | $12.61 | $13.05 | $12.47 | $12.83 | +1.10% | 4,253,471 |
| Apr 3, 2023 | $13.11 | $13.16 | $12.44 | $12.69 | -3.06% | 2,868,282 |
| Mar 27, 2023 | $12.38 | $13.10 | $12.10 | $13.09 | +7.74% | 3,461,982 |
| Mar 20, 2023 | $13.02 | $13.56 | $11.74 | $12.15 | -5.89% | 3,938,949 |
| Mar 13, 2023 | $13.26 | $13.89 | $12.84 | $12.91 | -4.09% | 6,658,116 |
| Mar 6, 2023 | $14.82 | $14.87 | $13.22 | $13.46 | -9.36% | 4,207,832 |
| Feb 27, 2023 | $14.48 | $15.17 | $13.83 | $14.85 | +3.85% | 5,964,890 |
| Feb 21, 2023 | $13.76 | $14.51 | $13.67 | $14.30 | +2.00% | 3,139,062 |
| Feb 13, 2023 | $14.26 | $14.83 | $13.98 | $14.02 | -1.54% | 2,537,129 |
| Feb 6, 2023 | $14.61 | $14.87 | $13.96 | $14.24 | -3.78% | 3,733,138 |
| Jan 30, 2023 | $14.52 | $15.30 | $14.48 | $14.80 | +0.20% | 2,921,801 |
| Jan 23, 2023 | $14.42 | $14.92 | $14.24 | $14.77 | +2.14% | 2,361,256 |
| Jan 17, 2023 | $13.74 | $14.53 | $13.60 | $14.46 | +5.86% | 2,296,285 |
| Jan 9, 2023 | $12.79 | $13.88 | $12.49 | $13.66 | +6.06% | 2,467,867 |
| Jan 3, 2023 | $13.36 | $13.45 | $12.48 | $12.88 | -2.28% | 2,491,225 |
| Dec 27, 2022 | $13.19 | $13.19 | $12.64 | $13.18 | -0.15% | 1,400,742 |
| Dec 19, 2022 | $13.82 | $13.88 | $12.78 | $13.20 | -4.21% | 3,112,254 |
| Dec 12, 2022 | $15.33 | $16.10 | $13.62 | $13.78 | -9.28% | 5,828,951 |
| Dec 5, 2022 | $14.69 | $15.44 | $14.39 | $15.19 | -0.20% | 4,725,885 |
| Nov 28, 2022 | $14.93 | $15.71 | $14.86 | $15.22 | +0.26% | 2,806,139 |
| Nov 21, 2022 | $15.01 | $15.41 | $14.95 | $15.18 | +0.26% | 1,702,802 |
| Nov 14, 2022 | $15.41 | $15.68 | $14.43 | $15.14 | -2.64% | 2,551,424 |
| Nov 7, 2022 | $14.42 | $15.70 | $13.94 | $15.55 | +7.91% | 2,983,294 |
| Oct 31, 2022 | $16.86 | $17.36 | $13.72 | $14.41 | -15.43% | 3,812,040 |
| Oct 24, 2022 | $16.35 | $17.18 | $16.08 | $17.04 | +5.19% | 2,114,251 |
| Oct 17, 2022 | $15.37 | $16.35 | $15.37 | $16.20 | +7.71% | 3,067,481 |
| Oct 10, 2022 | $14.37 | $15.75 | $13.85 | $15.04 | +5.54% | 3,384,590 |
| Oct 3, 2022 | $14.03 | $14.91 | $13.71 | $14.25 | +3.34% | 2,224,430 |
| Sep 26, 2022 | $14.02 | $14.44 | $13.39 | $13.79 | -2.34% | 2,434,447 |
| Sep 19, 2022 | $16.00 | $16.52 | $13.74 | $14.12 | -13.11% | 2,756,770 |
| Sep 12, 2022 | $16.75 | $17.04 | $15.65 | $16.25 | -2.05% | 2,649,061 |
| Sep 6, 2022 | $15.75 | $16.71 | $15.24 | $16.59 | +5.94% | 1,628,631 |
| Aug 29, 2022 | $16.28 | $16.38 | $15.32 | $15.66 | -4.98% | 1,778,408 |
| Aug 22, 2022 | $17.16 | $17.66 | $16.48 | $16.48 | -6.04% | 1,577,311 |
| Aug 15, 2022 | $17.65 | $18.46 | $17.47 | $17.54 | -1.29% | 2,107,095 |
| Aug 8, 2022 | $16.65 | $17.83 | $16.51 | $17.77 | +6.73% | 2,472,016 |
| Aug 1, 2022 | $16.20 | $16.91 | $16.09 | $16.65 | +1.40% | 1,912,348 |
| Jul 25, 2022 | $15.65 | $16.57 | $15.38 | $16.42 | +5.73% | 2,154,257 |
| Jul 18, 2022 | $15.24 | $16.19 | $15.16 | $15.53 | +3.60% | 2,377,135 |
| Jul 11, 2022 | $14.48 | $15.21 | $14.12 | $14.99 | +2.81% | 2,091,241 |
| Jul 5, 2022 | $14.19 | $14.97 | $13.96 | $14.58 | -0.14% | 2,364,887 |
| Jun 27, 2022 | $14.96 | $15.38 | $13.89 | $14.60 | -1.82% | 3,541,796 |
| Jun 21, 2022 | $14.61 | $15.00 | $13.18 | $14.87 | +3.41% | 3,400,061 |
| Jun 13, 2022 | $16.50 | $16.51 | $14.23 | $14.38 | -15.86% | 3,204,194 |
| Jun 6, 2022 | $19.04 | $19.57 | $17.08 | $17.09 | -9.14% | 2,509,493 |
| May 31, 2022 | $18.38 | $19.12 | $18.04 | $18.81 | +1.68% | 2,646,575 |
| May 23, 2022 | $17.41 | $18.54 | $16.70 | $18.50 | +7.56% | 4,134,273 |
| May 16, 2022 | $18.51 | $19.82 | $16.90 | $17.20 | -6.78% | 3,712,102 |
| May 9, 2022 | $18.33 | $18.91 | $17.30 | $18.45 | -0.43% | 3,090,649 |
| May 2, 2022 | $19.35 | $19.49 | $17.98 | $18.53 | -3.94% | 2,928,702 |
| Apr 25, 2022 | $19.26 | $20.14 | $19.11 | $19.29 | -0.41% | 2,335,170 |
| Apr 18, 2022 | $18.92 | $20.36 | $18.76 | $19.37 | +1.36% | 2,339,204 |
| Apr 11, 2022 | $17.38 | $19.67 | $17.24 | $19.11 | +9.39% | 2,387,598 |
| Apr 4, 2022 | $19.59 | $19.85 | $17.43 | $17.47 | -10.73% | 2,011,135 |
| Mar 28, 2022 | $18.94 | $19.90 | $18.78 | $19.57 | +2.95% | 2,371,256 |
| Mar 21, 2022 | $19.27 | $19.40 | $18.29 | $19.01 | -1.50% | 1,715,989 |
| Mar 14, 2022 | $18.80 | $19.30 | $18.32 | $19.30 | +3.21% | 2,858,552 |
| Mar 7, 2022 | $18.33 | $19.50 | $17.51 | $18.70 | +1.96% | 2,762,457 |
| Feb 28, 2022 | $18.33 | $19.14 | $17.62 | $18.34 | -1.66% | 3,317,152 |
| Feb 22, 2022 | $18.78 | $19.05 | $17.12 | $18.65 | -1.22% | 2,733,986 |
| Feb 14, 2022 | $18.14 | $19.46 | $17.97 | $18.88 | +4.31% | 2,338,720 |
| Feb 7, 2022 | $17.56 | $19.16 | $17.55 | $18.10 | +3.61% | 3,023,148 |
| Jan 31, 2022 | $16.57 | $17.71 | $16.40 | $17.47 | +4.30% | 2,605,492 |
| Jan 24, 2022 | $16.94 | $17.98 | $15.68 | $16.75 | -3.57% | 3,244,356 |
| Jan 18, 2022 | $18.67 | $18.86 | $17.09 | $17.37 | -6.81% | 1,981,443 |
| Jan 10, 2022 | $18.16 | $18.67 | $17.54 | $18.64 | +1.53% | 3,139,278 |
| Jan 3, 2022 | $18.26 | $19.01 | $17.63 | $18.36 | +1.38% | 2,874,641 |
| Dec 27, 2021 | $17.89 | $18.51 | $17.66 | $18.11 | -0.06% | 2,806,043 |
| Dec 20, 2021 | $16.44 | $18.51 | $15.84 | $18.12 | +8.11% | 2,249,955 |
| Dec 13, 2021 | $16.95 | $17.12 | $15.93 | $16.76 | -2.61% | 4,366,321 |
| Dec 6, 2021 | $16.43 | $17.83 | $16.43 | $17.21 | +7.09% | 2,701,359 |
| Nov 29, 2021 | $16.22 | $16.41 | $15.15 | $16.07 | +0.75% | 5,415,931 |
| Nov 22, 2021 | $17.24 | $17.46 | $15.20 | $15.95 | -7.32% | 5,919,700 |
| Nov 15, 2021 | $18.30 | $18.34 | $16.71 | $17.21 | -5.96% | 2,263,862 |
| Nov 8, 2021 | $20.24 | $20.35 | $18.10 | $18.30 | -9.05% | 1,868,447 |
| Nov 1, 2021 | $17.93 | $20.41 | $17.87 | $20.12 | +13.03% | 2,517,947 |
| Oct 25, 2021 | $17.54 | $18.05 | $17.16 | $17.80 | +0.56% | 2,345,965 |
| Oct 18, 2021 | $17.60 | $18.20 | $17.44 | $17.70 | -0.28% | 2,439,332 |
| Oct 11, 2021 | $17.67 | $18.29 | $17.21 | $17.75 | +0.34% | 1,752,222 |
| Oct 4, 2021 | $18.38 | $18.57 | $17.34 | $17.69 | -3.07% | 2,422,526 |
| Sep 27, 2021 | $18.75 | $19.27 | $17.73 | $18.25 | -1.56% | 2,386,667 |
| Sep 20, 2021 | $17.19 | $18.78 | $16.87 | $18.54 | +6.06% | 2,222,037 |
| Sep 13, 2021 | $16.85 | $17.69 | $16.62 | $17.48 | +5.36% | 4,667,957 |
| Sep 7, 2021 | $17.03 | $17.32 | $16.58 | $16.59 | -3.21% | 1,925,208 |
| Aug 30, 2021 | $17.58 | $17.76 | $16.78 | $17.14 | -1.66% | 1,890,256 |
| Aug 23, 2021 | $16.62 | $17.53 | $16.55 | $17.43 | +6.15% | 1,506,445 |
| Aug 16, 2021 | $16.64 | $16.84 | $15.61 | $16.42 | -3.01% | 2,905,569 |
| Aug 9, 2021 | $17.20 | $17.65 | $16.58 | $16.93 | -3.48% | 2,948,001 |
| Aug 2, 2021 | $17.78 | $18.36 | $16.44 | $17.54 | -0.79% | 2,639,041 |
| Jul 26, 2021 | $17.87 | $18.37 | $17.41 | $17.68 | -0.39% | 2,210,480 |
| Jul 19, 2021 | $17.17 | $18.62 | $16.46 | $17.75 | -0.17% | 2,471,329 |
| Jul 12, 2021 | $18.28 | $18.90 | $17.64 | $17.78 | -3.63% | 2,556,721 |
| Jul 6, 2021 | $18.57 | $18.57 | $16.87 | $18.45 | -1.23% | 2,826,543 |
| Jun 28, 2021 | $19.07 | $19.08 | $18.11 | $18.68 | -2.56% | 2,533,318 |
| Jun 21, 2021 | $19.28 | $19.75 | $19.03 | $19.17 | -0.05% | 3,006,678 |
| Jun 14, 2021 | $20.62 | $21.04 | $19.18 | $19.18 | -6.44% | 3,706,495 |
| Jun 7, 2021 | $19.73 | $20.82 | $19.65 | $20.50 | +4.27% | 3,827,312 |
| Jun 1, 2021 | $19.48 | $20.20 | $19.34 | $19.66 | +1.29% | 1,706,209 |
| May 24, 2021 | $18.37 | $19.82 | $18.18 | $19.41 | +6.12% | 2,594,671 |
| May 17, 2021 | $19.26 | $19.47 | $17.92 | $18.29 | -5.87% | 2,204,626 |
| May 10, 2021 | $19.33 | $19.66 | $18.05 | $19.43 | +0.78% | 2,683,882 |
| May 3, 2021 | $19.75 | $19.99 | $18.31 | $19.28 | -0.77% | 3,383,965 |
| Apr 26, 2021 | $18.87 | $19.86 | $18.28 | $19.43 | +4.35% | 3,930,545 |
| Apr 19, 2021 | $18.47 | $18.85 | $17.69 | $18.62 | -0.43% | 4,408,972 |
| Apr 12, 2021 | $18.97 | $19.57 | $18.37 | $18.70 | -1.99% | 2,990,371 |
| Apr 5, 2021 | $20.27 | $20.44 | $18.87 | $19.08 | -4.17% | 1,863,632 |
| Mar 29, 2021 | $19.95 | $20.51 | $19.20 | $19.91 | -0.90% | 2,149,663 |
| Mar 22, 2021 | $20.55 | $20.55 | $18.45 | $20.09 | -2.90% | 2,294,308 |
| Mar 15, 2021 | $20.83 | $21.40 | $19.90 | $20.69 | -1.00% | 4,280,115 |
| Mar 8, 2021 | $19.08 | $21.00 | $18.77 | $20.90 | +11.94% | 3,071,430 |
| Mar 1, 2021 | $20.50 | $20.50 | $18.18 | $18.67 | -6.51% | 4,336,506 |
| Feb 22, 2021 | $18.06 | $20.71 | $17.96 | $19.97 | +10.09% | 3,207,189 |
| Feb 16, 2021 | $16.28 | $18.37 | $16.28 | $18.14 | +11.43% | 2,421,934 |
| Feb 8, 2021 | $15.67 | $16.41 | $15.34 | $16.28 | +4.83% | 3,017,518 |
| Feb 1, 2021 | $14.57 | $15.90 | $14.36 | $15.53 | +7.33% | 1,435,459 |
| Jan 25, 2021 | $15.56 | $15.87 | $14.15 | $14.47 | -8.82% | 2,625,665 |
| Jan 19, 2021 | $16.63 | $16.73 | $15.30 | $15.87 | -3.11% | 2,383,723 |
| Jan 11, 2021 | $15.61 | $17.00 | $15.28 | $16.38 | +3.28% | 2,552,230 |
| Jan 4, 2021 | $15.32 | $16.63 | $14.54 | $15.86 | +4.34% | 3,187,967 |
| Dec 28, 2020 | $15.09 | $15.69 | $14.85 | $15.20 | +1.33% | 1,568,711 |
| Dec 21, 2020 | $14.21 | $15.03 | $13.87 | $15.00 | +3.02% | 1,672,001 |
| Dec 14, 2020 | $14.96 | $15.45 | $14.29 | $14.56 | -3.70% | 6,103,293 |
| Dec 7, 2020 | $15.57 | $15.69 | $14.78 | $15.12 | -3.88% | 5,615,071 |
| Nov 30, 2020 | $14.55 | $15.85 | $13.97 | $15.73 | +6.57% | 3,876,163 |
| Nov 23, 2020 | $14.00 | $15.24 | $13.87 | $14.76 | +11.82% | 3,733,366 |
| Nov 16, 2020 | $12.36 | $13.69 | $12.15 | $13.20 | +12.53% | 5,134,787 |
| Nov 9, 2020 | $10.85 | $12.33 | $10.46 | $11.73 | +33.45% | 7,698,669 |
| Nov 2, 2020 | $8.31 | $9.46 | $8.29 | $8.79 | +6.67% | 2,750,465 |
| Oct 26, 2020 | $9.22 | $9.27 | $8.07 | $8.24 | -12.53% | 4,484,258 |
| Oct 19, 2020 | $8.67 | $9.75 | $8.47 | $9.42 | +8.90% | 2,896,508 |
| Oct 12, 2020 | $9.48 | $9.60 | $8.25 | $8.65 | -9.52% | 2,612,283 |
| Oct 5, 2020 | $9.15 | $9.83 | $8.85 | $9.56 | +5.40% | 3,054,193 |
| Sep 28, 2020 | $8.72 | $9.22 | $8.64 | $9.07 | +6.96% | 3,464,984 |
| Sep 21, 2020 | $9.06 | $9.06 | $7.97 | $8.48 | -9.69% | 4,074,413 |
| Sep 14, 2020 | $8.71 | $9.74 | $8.63 | $9.39 | +9.70% | 6,426,959 |
| Sep 8, 2020 | $9.33 | $9.33 | $8.50 | $8.56 | -9.61% | 2,519,289 |
| Aug 31, 2020 | $9.44 | $9.53 | $8.78 | $9.47 | -0.42% | 2,694,071 |
| Aug 24, 2020 | $8.65 | $9.51 | $8.43 | $9.51 | +10.97% | 2,650,320 |
| Aug 17, 2020 | $9.20 | $9.20 | $8.50 | $8.57 | -6.64% | 2,100,981 |
| Aug 10, 2020 | $9.24 | $9.89 | $8.96 | $9.18 | +0.44% | 3,795,506 |
| Aug 3, 2020 | $7.91 | $9.14 | $7.56 | $9.14 | +14.82% | 3,627,581 |
| Jul 27, 2020 | $8.44 | $8.60 | $7.70 | $7.96 | -6.35% | 3,780,271 |
| Jul 20, 2020 | $8.68 | $8.91 | $8.30 | $8.50 | -3.52% | 2,659,734 |
| Jul 13, 2020 | $8.80 | $9.41 | $8.47 | $8.81 | +1.15% | 4,512,788 |
| Jul 6, 2020 | $9.51 | $9.73 | $8.26 | $8.71 | -4.07% | 3,786,701 |
| Jun 29, 2020 | $9.02 | $10.12 | $8.90 | $9.08 | +2.95% | 3,969,174 |
| Jun 22, 2020 | $9.48 | $9.75 | $8.68 | $8.82 | -7.84% | 5,523,636 |
| Jun 15, 2020 | $10.62 | $12.01 | $9.49 | $9.57 | -16.85% | 7,617,437 |
| Jun 8, 2020 | $13.17 | $14.75 | $10.51 | $11.51 | -6.73% | 8,664,685 |
| Jun 1, 2020 | $9.09 | $13.53 | $9.00 | $12.34 | +37.11% | 6,461,864 |
| May 26, 2020 | $8.54 | $10.05 | $8.49 | $9.00 | +13.35% | 5,289,267 |
| May 18, 2020 | $7.84 | $8.77 | $7.80 | $7.94 | +8.03% | 5,913,309 |
| May 11, 2020 | $8.78 | $8.78 | $6.15 | $7.35 | -18.60% | 9,171,323 |
| May 4, 2020 | $8.88 | $9.68 | $8.12 | $9.03 | -1.85% | 4,160,387 |
| Apr 27, 2020 | $8.48 | $10.51 | $8.42 | $9.20 | +9.39% | 4,180,085 |
| Apr 20, 2020 | $8.67 | $8.94 | $7.85 | $8.41 | -6.45% | 3,819,229 |
| Apr 13, 2020 | $10.00 | $10.34 | $8.60 | $8.99 | -10.10% | 4,537,333 |
| Apr 6, 2020 | $8.79 | $10.68 | $8.10 | $10.00 | +21.36% | 6,774,528 |
| Mar 30, 2020 | $10.18 | $10.38 | $7.81 | $8.24 | -20.85% | 6,723,037 |
| Mar 23, 2020 | $7.97 | $12.62 | $7.68 | $10.41 | +31.77% | 6,975,140 |
| Mar 16, 2020 | $9.50 | $10.39 | $6.28 | $7.90 | -27.72% | 9,766,999 |
| Mar 9, 2020 | $14.55 | $14.55 | $9.76 | $10.93 | -27.38% | 6,460,793 |
| Mar 2, 2020 | $15.05 | $16.05 | $13.75 | $15.05 | +0.60% | 5,238,664 |
| Feb 24, 2020 | $18.72 | $18.89 | $14.83 | $14.96 | -21.92% | 10,606,156 |
| Feb 18, 2020 | $19.49 | $19.55 | $18.86 | $19.16 | -1.84% | 1,589,126 |
| Feb 10, 2020 | $19.28 | $19.82 | $19.23 | $19.52 | +1.14% | 1,500,045 |
| Feb 3, 2020 | $18.74 | $19.72 | $18.72 | $19.30 | +3.26% | 2,251,409 |
| Jan 27, 2020 | $19.37 | $19.74 | $18.67 | $18.69 | -5.13% | 2,438,736 |
| Jan 21, 2020 | $20.50 | $20.74 | $19.60 | $19.70 | -4.28% | 2,790,284 |
| Jan 13, 2020 | $20.04 | $20.76 | $20.00 | $20.58 | +2.64% | 2,277,757 |
| Jan 6, 2020 | $21.18 | $21.24 | $19.98 | $20.05 | -6.18% | 3,238,592 |
| Dec 30, 2019 | $21.64 | $21.85 | $21.16 | $21.37 | -2.46% | 1,838,558 |
| Dec 23, 2019 | $21.94 | $22.01 | $21.74 | $21.91 | +0.05% | 1,081,940 |
| Dec 16, 2019 | $21.13 | $22.04 | $21.13 | $21.90 | +3.35% | 3,710,528 |
| Dec 9, 2019 | $21.36 | $21.62 | $20.99 | $21.19 | -1.30% | 2,469,833 |
| Dec 2, 2019 | $21.06 | $21.58 | $20.69 | $21.47 | +1.95% | 2,567,950 |
| Nov 25, 2019 | $20.76 | $21.46 | $20.76 | $21.06 | +1.79% | 1,431,071 |
| Nov 18, 2019 | $21.17 | $21.36 | $20.61 | $20.69 | -2.41% | 2,902,114 |
| Nov 11, 2019 | $21.04 | $21.45 | $20.64 | $21.20 | -0.09% | 2,629,325 |
| Nov 4, 2019 | $22.00 | $22.39 | $20.97 | $21.22 | -2.53% | 4,520,522 |
| Oct 28, 2019 | $20.63 | $21.91 | $20.42 | $21.77 | +5.94% | 3,650,387 |
| Oct 21, 2019 | $20.70 | $21.14 | $20.53 | $20.55 | -0.10% | 2,512,050 |
| Oct 14, 2019 | $20.91 | $21.10 | $19.00 | $20.57 | -2.00% | 2,922,201 |
| Oct 7, 2019 | $20.68 | $21.24 | $20.44 | $20.99 | +1.21% | 2,108,719 |
| Sep 30, 2019 | $21.18 | $21.60 | $20.38 | $20.74 | -1.75% | 2,403,168 |
| Sep 23, 2019 | $21.23 | $21.71 | $21.04 | $21.11 | -1.40% | 2,267,851 |
| Sep 16, 2019 | $21.53 | $21.79 | $21.07 | $21.41 | -1.15% | 2,892,796 |
| Sep 9, 2019 | $20.54 | $21.91 | $20.46 | $21.66 | +5.45% | 3,352,710 |
| Sep 3, 2019 | $20.12 | $20.92 | $19.92 | $20.54 | +1.63% | 1,522,223 |
| Aug 26, 2019 | $19.96 | $20.51 | $19.77 | $20.21 | +2.23% | 1,976,903 |
| Aug 19, 2019 | $20.86 | $21.00 | $19.74 | $19.77 | -4.26% | 2,462,337 |
| Aug 12, 2019 | $21.02 | $21.41 | $20.17 | $20.65 | -1.85% | 2,300,849 |
| Aug 5, 2019 | $20.79 | $21.21 | $19.97 | $21.04 | -0.28% | 3,464,292 |
| Jul 29, 2019 | $21.43 | $22.15 | $20.89 | $21.10 | -1.77% | 4,707,982 |
| Jul 22, 2019 | $20.84 | $21.56 | $20.68 | $21.48 | +3.17% | 3,725,395 |
| Jul 15, 2019 | $21.32 | $21.42 | $20.80 | $20.82 | -1.98% | 2,454,318 |
| Jul 8, 2019 | $21.34 | $21.50 | $20.81 | $21.24 | -0.65% | 2,382,185 |
| Jul 1, 2019 | $21.06 | $21.57 | $20.63 | $21.38 | +2.54% | 2,201,396 |
| Jun 24, 2019 | $21.04 | $21.41 | $20.32 | $20.85 | -0.52% | 4,605,536 |
| Jun 17, 2019 | $21.12 | $22.00 | $20.95 | $20.96 | -0.80% | 3,281,945 |
| Jun 10, 2019 | $21.09 | $21.72 | $21.03 | $21.13 | +0.57% | 2,959,341 |
| Jun 3, 2019 | $20.94 | $21.32 | $20.69 | $21.01 | +0.48% | 3,481,372 |
| May 28, 2019 | $21.86 | $22.01 | $20.72 | $20.91 | -3.95% | 2,886,458 |
| May 20, 2019 | $22.07 | $22.35 | $21.55 | $21.77 | -1.76% | 2,992,763 |
| May 13, 2019 | $22.32 | $22.74 | $21.88 | $22.16 | -1.99% | 4,470,470 |
| May 6, 2019 | $22.87 | $23.33 | $22.24 | $22.61 | -1.65% | 2,841,583 |
| Apr 29, 2019 | $21.60 | $23.12 | $21.29 | $22.99 | +7.08% | 4,407,676 |
| Apr 22, 2019 | $21.16 | $21.54 | $20.76 | $21.47 | +1.18% | 2,491,951 |
| Apr 15, 2019 | $21.84 | $21.84 | $21.16 | $21.22 | -2.35% | 2,859,614 |
| Apr 8, 2019 | $22.02 | $22.36 | $21.47 | $21.73 | -1.41% | 5,160,847 |
| Apr 1, 2019 | $21.88 | $22.17 | $21.38 | $22.04 | +0.59% | 8,058,911 |
| Mar 25, 2019 | $19.43 | $22.39 | $19.12 | $21.91 | +12.47% | 34,106,191 |
| Mar 18, 2019 | $19.69 | $20.38 | $19.47 | $19.48 | -0.97% | 3,027,559 |
| Mar 11, 2019 | $19.37 | $19.94 | $19.36 | $19.67 | +1.86% | 2,682,639 |
| Mar 4, 2019 | $19.73 | $19.97 | $19.17 | $19.31 | -1.88% | 2,464,558 |
| Feb 25, 2019 | $19.81 | $20.16 | $19.29 | $19.68 | -0.05% | 3,247,791 |
| Feb 19, 2019 | $18.96 | $19.72 | $18.92 | $19.69 | +3.20% | 1,910,068 |
| Feb 11, 2019 | $18.64 | $19.09 | $18.34 | $19.08 | +2.58% | 1,909,072 |
| Feb 4, 2019 | $18.81 | $19.16 | $18.58 | $18.60 | -1.27% | 2,108,859 |
| Jan 28, 2019 | $18.20 | $18.89 | $18.14 | $18.84 | +3.12% | 2,501,507 |
| Jan 22, 2019 | $18.17 | $18.37 | $17.72 | $18.27 | +0.05% | 2,231,021 |
| Jan 14, 2019 | $18.29 | $18.51 | $17.99 | $18.26 | -0.54% | 2,802,791 |
| Jan 7, 2019 | $17.43 | $18.42 | $17.22 | $18.36 | +5.94% | 3,154,344 |
| Dec 31, 2018 | $17.17 | $17.39 | $16.67 | $17.33 | +0.93% | 2,155,678 |
| Dec 24, 2018 | $16.92 | $17.44 | $16.47 | $17.17 | +0.82% | 2,418,485 |
| Dec 17, 2018 | $19.49 | $19.60 | $16.98 | $17.03 | -12.58% | 4,858,341 |
| Dec 10, 2018 | $19.90 | $20.02 | $19.22 | $19.48 | -2.01% | 2,443,993 |
| Dec 3, 2018 | $20.63 | $20.68 | $19.47 | $19.88 | -2.17% | 2,635,231 |
| Nov 26, 2018 | $19.97 | $20.66 | $19.80 | $20.32 | +2.52% | 2,954,960 |
| Nov 19, 2018 | $20.26 | $20.36 | $19.68 | $19.82 | -2.36% | 1,402,187 |
| Nov 12, 2018 | $20.53 | $20.68 | $19.90 | $20.30 | -0.98% | 2,222,614 |
| Nov 5, 2018 | $20.52 | $20.91 | $19.64 | $20.50 | +2.91% | 2,918,105 |
| Oct 29, 2018 | $20.26 | $20.87 | $19.87 | $19.92 | -0.80% | 2,406,500 |
| Oct 22, 2018 | $21.42 | $21.50 | $19.66 | $20.08 | -5.90% | 2,875,665 |
| Oct 15, 2018 | $21.82 | $22.21 | $21.28 | $21.34 | -2.20% | 1,896,146 |
| Oct 8, 2018 | $22.89 | $23.46 | $21.58 | $21.82 | -4.51% | 2,422,318 |
| Oct 1, 2018 | $23.75 | $23.86 | $22.70 | $22.85 | -3.59% | 2,262,280 |
| Sep 24, 2018 | $23.78 | $24.01 | $23.27 | $23.70 | -0.13% | 2,297,740 |
| Sep 17, 2018 | $23.99 | $24.06 | $23.50 | $23.73 | -1.00% | 2,977,931 |
| Sep 10, 2018 | $24.02 | $24.10 | $23.56 | $23.97 | +0.25% | 2,109,065 |
| Sep 4, 2018 | $24.18 | $24.26 | $23.46 | $23.91 | -1.44% | 1,652,353 |
| Aug 27, 2018 | $24.26 | $24.63 | $23.71 | $24.26 | +0.25% | 2,096,474 |
| Aug 20, 2018 | $24.36 | $24.46 | $23.95 | $24.20 | -0.33% | 1,610,704 |
| Aug 13, 2018 | $23.49 | $24.32 | $23.39 | $24.28 | +3.28% | 1,518,982 |
| Aug 6, 2018 | $23.91 | $24.07 | $23.48 | $23.51 | -1.92% | 1,873,122 |
| Jul 30, 2018 | $23.94 | $25.08 | $23.54 | $23.97 | +0.38% | 2,759,010 |
| Jul 23, 2018 | $24.82 | $25.02 | $23.87 | $23.88 | -3.90% | 2,242,416 |
| Jul 16, 2018 | $24.61 | $24.93 | $24.19 | $24.85 | +1.22% | 1,785,446 |
| Jul 9, 2018 | $24.90 | $25.02 | $24.15 | $24.55 | -1.21% | 1,870,280 |
| Jul 2, 2018 | $24.25 | $24.89 | $23.80 | $24.85 | +2.01% | 1,753,450 |
| Jun 25, 2018 | $24.63 | $24.85 | $24.20 | $24.36 | -1.85% | 3,402,998 |
| Jun 18, 2018 | $24.19 | $25.16 | $24.01 | $24.82 | +2.14% | 4,424,888 |
| Jun 11, 2018 | $25.08 | $25.30 | $24.22 | $24.30 | -3.30% | 3,954,883 |
| Jun 4, 2018 | $25.61 | $25.90 | $24.71 | $25.13 | -1.37% | 5,218,492 |
| May 29, 2018 | $25.00 | $25.67 | $24.83 | $25.48 | +1.27% | 3,241,507 |
| May 21, 2018 | $23.71 | $25.19 | $23.59 | $25.16 | +6.88% | 7,052,782 |
| May 14, 2018 | $22.91 | $23.59 | $22.68 | $23.54 | +2.75% | 3,520,851 |
| May 7, 2018 | $22.34 | $23.24 | $22.34 | $22.91 | +2.97% | 4,435,368 |
| Apr 30, 2018 | $20.64 | $22.30 | $20.29 | $22.25 | +7.80% | 3,037,889 |
| Apr 23, 2018 | $20.53 | $20.77 | $20.30 | $20.64 | +0.73% | 1,435,589 |
| Apr 16, 2018 | $20.31 | $20.77 | $20.24 | $20.49 | +1.44% | 1,799,564 |
| Apr 9, 2018 | $20.04 | $20.26 | $19.36 | $20.20 | +1.30% | 1,848,339 |
| Apr 2, 2018 | $19.74 | $20.35 | $19.51 | $19.94 | +1.12% | 1,972,534 |
| Mar 26, 2018 | $19.51 | $20.12 | $19.27 | $19.72 | +1.96% | 2,272,083 |
| Mar 19, 2018 | $20.18 | $20.34 | $19.34 | $19.34 | -4.64% | 2,184,025 |
| Mar 12, 2018 | $20.29 | $20.32 | $19.86 | $20.28 | +0.30% | 2,502,836 |
| Mar 5, 2018 | $19.64 | $20.22 | $19.53 | $20.22 | +2.74% | 2,801,570 |
| Feb 26, 2018 | $19.91 | $20.07 | $19.09 | $19.68 | -0.76% | 3,562,527 |
| Feb 20, 2018 | $20.22 | $20.35 | $19.45 | $19.83 | -2.07% | 1,894,364 |
| Feb 12, 2018 | $20.04 | $20.54 | $19.23 | $20.25 | +1.25% | 2,031,889 |
| Feb 5, 2018 | $21.45 | $21.69 | $19.37 | $20.00 | -7.41% | 2,581,576 |
| Jan 29, 2018 | $22.45 | $22.45 | $21.41 | $21.60 | -4.00% | 1,818,911 |
| Jan 22, 2018 | $22.43 | $22.74 | $22.29 | $22.50 | +0.22% | 1,670,682 |
| Jan 16, 2018 | $22.04 | $22.62 | $21.92 | $22.45 | +2.32% | 1,946,946 |
| Jan 8, 2018 | $21.38 | $22.08 | $21.22 | $21.94 | +2.48% | 1,931,090 |
| Jan 2, 2018 | $21.67 | $22.10 | $21.25 | $21.41 | -0.83% | 1,680,497 |
| Dec 26, 2017 | $22.15 | $22.35 | $21.56 | $21.59 | -2.35% | 1,307,881 |
| Dec 18, 2017 | $22.41 | $22.76 | $21.95 | $22.11 | -0.76% | 2,229,182 |
| Dec 11, 2017 | $21.49 | $22.63 | $21.33 | $22.28 | +3.82% | 4,725,322 |
| Dec 4, 2017 | $21.85 | $22.12 | $21.32 | $21.46 | -1.42% | 1,674,111 |
| Nov 27, 2017 | $21.88 | $22.18 | $21.41 | $21.77 | -0.59% | 2,388,057 |
| Nov 20, 2017 | $21.85 | $22.14 | $21.48 | $21.90 | +0.41% | 1,359,299 |
| Nov 13, 2017 | $21.62 | $21.92 | $21.29 | $21.81 | +0.60% | 2,121,737 |
| Nov 6, 2017 | $21.89 | $22.29 | $20.97 | $21.68 | -0.69% | 3,205,285 |
| Oct 30, 2017 | $21.46 | $21.95 | $21.24 | $21.83 | +1.16% | 2,150,537 |
| Oct 23, 2017 | $22.06 | $22.06 | $21.37 | $21.58 | -2.04% | 2,283,214 |
| Oct 16, 2017 | $22.04 | $22.30 | $21.65 | $22.03 | +0.27% | 2,594,212 |
| Oct 9, 2017 | $21.39 | $22.17 | $21.39 | $21.97 | +2.71% | 3,428,389 |
| Oct 2, 2017 | $21.05 | $21.49 | $20.77 | $21.39 | +1.62% | 3,088,634 |
| Sep 25, 2017 | $20.90 | $21.22 | $20.76 | $21.05 | +0.96% | 2,858,454 |
| Sep 18, 2017 | $20.57 | $20.97 | $20.47 | $20.85 | +1.46% | 2,616,327 |
| Sep 11, 2017 | $20.06 | $21.10 | $20.03 | $20.55 | +3.01% | 2,816,913 |
| Sep 5, 2017 | $20.04 | $20.09 | $19.48 | $19.95 | -0.30% | 1,728,701 |
| Aug 28, 2017 | $19.55 | $20.10 | $19.16 | $20.01 | +2.20% | 3,929,673 |
| Aug 21, 2017 | $19.55 | $19.90 | $19.38 | $19.58 | +0.20% | 2,520,541 |
| Aug 14, 2017 | $19.62 | $19.95 | $19.33 | $19.54 | +0.21% | 2,089,418 |
| Aug 7, 2017 | $20.12 | $20.64 | $19.29 | $19.50 | -3.03% | 2,191,486 |
| Jul 31, 2017 | $20.30 | $20.59 | $19.80 | $20.11 | -0.69% | 1,829,254 |
| Jul 24, 2017 | $20.01 | $20.38 | $19.82 | $20.25 | +1.20% | 2,014,174 |
| Jul 17, 2017 | $19.70 | $20.44 | $19.57 | $20.01 | +1.57% | 2,753,884 |
| Jul 10, 2017 | $19.55 | $19.93 | $19.33 | $19.70 | +0.77% | 3,021,726 |
| Jul 3, 2017 | $19.48 | $19.81 | $19.29 | $19.55 | +0.93% | 1,715,667 |
| Jun 26, 2017 | $19.88 | $20.12 | $19.26 | $19.37 | -2.57% | 3,184,529 |
| Jun 19, 2017 | $20.06 | $20.14 | $19.57 | $19.88 | -0.70% | 4,393,581 |
| Jun 12, 2017 | $19.87 | $20.06 | $19.50 | $20.02 | +0.86% | 4,292,825 |
| Jun 5, 2017 | $18.09 | $20.07 | $18.09 | $19.85 | +9.91% | 6,145,892 |
| May 30, 2017 | $17.89 | $18.06 | $17.65 | $18.06 | +0.89% | 5,010,246 |
| May 22, 2017 | $17.95 | $18.11 | $17.60 | $17.90 | 0.00% | 3,281,915 |
| May 15, 2017 | $17.97 | $18.04 | $17.40 | $17.90 | +0.17% | 3,107,170 |
| May 8, 2017 | $17.97 | $18.40 | $17.60 | $17.87 | -0.61% | 2,472,480 |
| May 1, 2017 | $17.49 | $17.98 | $17.33 | $17.98 | +2.98% | 1,666,569 |
| Apr 24, 2017 | $17.63 | $18.12 | $17.28 | $17.46 | +0.06% | 1,836,245 |
| Apr 17, 2017 | $17.11 | $17.55 | $17.00 | $17.45 | +2.23% | 1,548,641 |
| Apr 10, 2017 | $16.69 | $17.34 | $16.66 | $17.07 | +2.28% | 1,569,599 |
| Apr 3, 2017 | $17.11 | $17.11 | $16.49 | $16.69 | -2.23% | 1,968,309 |
| Mar 27, 2017 | $16.43 | $17.18 | $16.21 | $17.07 | +2.89% | 2,333,845 |
| Mar 20, 2017 | $17.10 | $17.23 | $16.25 | $16.59 | -2.98% | 1,578,378 |
| Mar 13, 2017 | $16.61 | $17.24 | $16.31 | $17.10 | +3.14% | 2,291,200 |
| Mar 6, 2017 | $16.77 | $17.35 | $16.37 | $16.58 | -1.31% | 2,207,548 |
| Feb 27, 2017 | $18.27 | $18.50 | $16.62 | $16.80 | -8.20% | 3,218,122 |
| Feb 21, 2017 | $18.21 | $18.65 | $18.05 | $18.30 | +0.38% | 1,265,342 |
| Feb 13, 2017 | $18.34 | $18.72 | $18.02 | $18.23 | -0.44% | 1,747,961 |
| Feb 6, 2017 | $18.30 | $18.48 | $17.95 | $18.31 | -0.27% | 1,429,784 |
| Jan 30, 2017 | $18.87 | $18.87 | $18.05 | $18.36 | -2.81% | 1,883,383 |
| Jan 23, 2017 | $18.70 | $19.31 | $18.64 | $18.89 | +1.18% | 1,427,988 |
| Jan 17, 2017 | $18.79 | $19.10 | $18.48 | $18.67 | -0.90% | 1,354,457 |
| Jan 9, 2017 | $18.99 | $19.48 | $18.32 | $18.84 | -1.15% | 2,123,418 |
| Jan 3, 2017 | $19.51 | $19.79 | $18.85 | $19.06 | -1.85% | 1,922,655 |
| Dec 27, 2016 | $19.37 | $19.50 | $18.94 | $19.42 | +0.21% | 1,604,036 |
| Dec 19, 2016 | $19.60 | $19.87 | $19.19 | $19.38 | -1.22% | 2,649,251 |
| Dec 12, 2016 | $19.49 | $19.78 | $18.91 | $19.62 | +0.77% | 4,565,909 |
| Dec 5, 2016 | $17.71 | $19.48 | $17.66 | $19.47 | +10.81% | 2,525,622 |
| Nov 28, 2016 | $17.50 | $17.75 | $17.21 | $17.57 | +0.11% | 2,156,282 |
| Nov 21, 2016 | $17.10 | $17.55 | $17.08 | $17.55 | +2.81% | 1,212,210 |
| Nov 14, 2016 | $16.73 | $17.38 | $16.62 | $17.07 | – | 2,200,570 |
Seasonality
XHR 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 | -0.0% | 1.6% | -3.4% | -1.1% | 2.7% | 1.6% | 0.3% | -0.2% | -0.1% | 0.5% | 8.5% | 1.2% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 4.3% | 3.6% | -2.0% | 9.7% | 6.8% | 18.0% | 1.1% | -8.9% | -2.9% | 13.2% | ||
| 2025 | 0.7% | -10.2% | -11.5% | -9.2% | 14.5% | 3.9% | 1.1% | 11.2% | -1.9% | -10.3% | 13.7% | 2.1% |
| 2024 | -2.1% | 15.1% | -1.4% | -7.6% | 4.5% | -0.2% | -3.1% | 2.6% | 4.6% | -4.1% | 8.5% | -2.6% |
| 2023 | 13.1% | -5.8% | -6.0% | -3.3% | -8.0% | 6.6% | 3.2% | -7.1% | 0.7% | -1.3% | 5.0% | 12.4% |
| 2022 | -4.3% | 6.9% | 4.0% | 0.0% | -4.7% | -21.0% | 13.0% | -3.4% | -12.4% | 23.9% | -9.7% | -13.9% |
| 2021 | -4.8% | 38.0% | -2.4% | -0.4% | -0.1% | -3.5% | -5.6% | -1.5% | 1.8% | 0.3% | -12.0% | 15.6% |
| 2020 | -13.5% | -20.0% | -29.3% | -5.8% | -7.2% | 3.7% | -14.7% | 12.8% | -2.2% | -6.2% | 71.0% | 7.9% |
| 2019 | 9.1% | 4.0% | 13.6% | -1.2% | -3.4% | 1.1% | 2.8% | -5.7% | 5.9% | -0.3% | 0.0% | 3.9% |
| 2018 | 2.8% | -11.4% | 1.7% | 4.4% | 22.2% | -2.1% | 0.1% | -0.5% | -1.2% | -13.3% | -1.1% | -14.0% |
| 2017 | -5.5% | -4.3% | -1.2% | 2.3% | 2.5% | 9.7% | 4.9% | -1.8% | 6.8% | 3.4% | 1.1% | -0.6% |