DENTSPLY SIRONA Inc. (XRAY) stock
XRAYNasdaqDental Equipment & SuppliesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3053% below fair value
$9.53−0.08 (-0.83%)
Close on Oct 30, 2026Market cap $1.90BP/E –Yield 6.72%
Price history
Dentsply Sirona share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.53
-0.83% on the day
52-week range
$8.32 – $14.76
-35.4% from the high
Change over 52 weeks
-24.3%
From $12.59 on Oct 30, 2025
Average volume
4.97M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.40 | $9.77 | $9.07 | $9.53 | +1.06% | 18,276,007 |
| Oct 19, 2026 | $8.45 | $9.55 | $8.35 | $9.43 | +10.04% | 23,463,302 |
| Oct 12, 2026 | $8.75 | $8.94 | $8.32 | $8.57 | -2.94% | 21,963,119 |
| Oct 5, 2026 | $8.55 | $8.87 | $8.38 | $8.83 | +1.85% | 24,373,283 |
| Sep 28, 2026 | $9.32 | $9.32 | $8.59 | $8.67 | -7.77% | 28,548,439 |
| Sep 21, 2026 | $9.57 | $10.02 | $9.29 | $9.40 | -1.47% | 23,764,353 |
| Sep 14, 2026 | $10.47 | $10.62 | $9.36 | $9.54 | -8.80% | 31,404,065 |
| Sep 8, 2026 | $11.24 | $11.28 | $10.28 | $10.46 | -8.08% | 13,095,257 |
| Aug 31, 2026 | $11.19 | $11.72 | $10.74 | $11.38 | +2.34% | 19,144,529 |
| Aug 24, 2026 | $11.11 | $11.29 | $10.61 | $11.12 | +1.83% | 15,423,473 |
| Aug 17, 2026 | $11.73 | $11.73 | $10.75 | $10.92 | -5.78% | 18,393,740 |
| Aug 10, 2026 | $12.08 | $12.12 | $11.22 | $11.59 | -4.37% | 23,499,351 |
| Aug 3, 2026 | $13.74 | $14.35 | $12.01 | $12.12 | -9.35% | 29,185,675 |
| Jul 27, 2026 | $13.02 | $14.44 | $12.89 | $13.37 | +3.40% | 22,068,926 |
| Jul 20, 2026 | $13.96 | $14.04 | $12.35 | $12.93 | -7.97% | 26,801,708 |
| Jul 13, 2026 | $12.28 | $14.10 | $12.20 | $14.05 | +14.60% | 28,721,928 |
| Jul 6, 2026 | $11.70 | $12.48 | $11.42 | $12.26 | +5.24% | 23,671,547 |
| Jun 29, 2026 | $11.00 | $11.67 | $10.47 | $11.65 | +5.81% | 19,223,062 |
| Jun 22, 2026 | $10.33 | $11.15 | $10.02 | $11.01 | +6.58% | 51,439,119 |
| Jun 15, 2026 | $10.27 | $10.94 | $9.94 | $10.33 | +2.38% | 19,025,845 |
| Jun 8, 2026 | $10.01 | $10.67 | $9.75 | $10.09 | +0.90% | 21,437,757 |
| Jun 1, 2026 | $10.31 | $10.36 | $9.46 | $10.00 | -4.49% | 24,154,744 |
| May 26, 2026 | $10.23 | $10.65 | $9.80 | $10.47 | +2.55% | 32,732,204 |
| May 18, 2026 | $10.19 | $10.46 | $9.41 | $10.21 | +1.39% | 31,629,174 |
| May 11, 2026 | $10.91 | $11.34 | $9.88 | $10.07 | -8.45% | 28,915,600 |
| May 4, 2026 | $11.79 | $11.88 | $10.75 | $11.00 | -6.86% | 36,321,247 |
| Apr 27, 2026 | $11.85 | $12.10 | $11.34 | $11.81 | -0.84% | 20,137,819 |
| Apr 20, 2026 | $12.41 | $13.01 | $11.65 | $11.91 | -4.80% | 14,640,990 |
| Apr 13, 2026 | $11.57 | $12.75 | $11.50 | $12.51 | +6.83% | 14,925,265 |
| Apr 6, 2026 | $11.58 | $12.41 | $11.40 | $11.71 | +0.69% | 14,055,691 |
| Mar 30, 2026 | $11.53 | $11.96 | $11.07 | $11.63 | +1.39% | 16,112,055 |
| Mar 23, 2026 | $11.30 | $12.16 | $11.18 | $11.47 | +4.75% | 17,650,954 |
| Mar 16, 2026 | $11.69 | $12.38 | $10.86 | $10.95 | -5.11% | 25,004,716 |
| Mar 9, 2026 | $12.50 | $13.19 | $11.25 | $11.54 | -9.42% | 21,688,375 |
| Mar 2, 2026 | $14.39 | $14.49 | $12.31 | $12.74 | -13.22% | 29,056,272 |
| Feb 23, 2026 | $12.52 | $14.76 | $12.17 | $14.68 | +17.07% | 38,974,639 |
| Feb 17, 2026 | $12.84 | $13.39 | $12.31 | $12.54 | -3.17% | 19,477,542 |
| Feb 9, 2026 | $13.68 | $14.18 | $12.70 | $12.95 | -5.89% | 26,836,667 |
| Feb 2, 2026 | $12.39 | $13.81 | $11.79 | $13.76 | +10.34% | 23,382,471 |
| Jan 26, 2026 | $12.71 | $12.84 | $11.98 | $12.47 | -2.04% | 18,638,071 |
| Jan 20, 2026 | $12.00 | $13.03 | $11.95 | $12.73 | +4.26% | 16,238,780 |
| Jan 12, 2026 | $12.89 | $12.90 | $11.95 | $12.21 | -4.46% | 21,282,142 |
| Jan 5, 2026 | $11.30 | $12.86 | $11.28 | $12.78 | +13.40% | 23,198,252 |
| Dec 29, 2025 | $11.47 | $11.53 | $11.13 | $11.27 | -2.17% | 13,198,113 |
| Dec 22, 2025 | $11.21 | $11.53 | $11.03 | $11.52 | +2.77% | 13,139,381 |
| Dec 15, 2025 | $11.69 | $11.75 | $11.05 | $11.21 | -3.11% | 19,852,049 |
| Dec 8, 2025 | $11.25 | $11.79 | $11.03 | $11.57 | +2.84% | 18,802,949 |
| Dec 1, 2025 | $11.16 | $11.45 | $10.98 | $11.25 | -0.79% | 14,399,391 |
| Nov 24, 2025 | $10.69 | $11.48 | $10.61 | $11.34 | +7.18% | 13,006,548 |
| Nov 17, 2025 | $10.47 | $10.63 | $9.85 | $10.58 | +0.57% | 21,790,627 |
| Nov 10, 2025 | $11.21 | $11.25 | $10.50 | $10.52 | -5.90% | 23,313,477 |
| Nov 3, 2025 | $12.58 | $12.74 | $10.69 | $11.18 | -11.34% | 24,481,480 |
| Oct 27, 2025 | $13.20 | $13.33 | $12.26 | $12.61 | -3.81% | 13,420,260 |
| Oct 20, 2025 | $12.65 | $13.30 | $12.58 | $13.11 | +4.80% | 11,420,474 |
| Oct 13, 2025 | $12.09 | $12.98 | $11.90 | $12.51 | +5.75% | 20,342,225 |
| Oct 6, 2025 | $13.19 | $13.22 | $11.69 | $11.83 | -10.31% | 17,960,165 |
| Sep 29, 2025 | $12.57 | $13.32 | $12.41 | $13.19 | +5.52% | 13,992,200 |
| Sep 22, 2025 | $13.13 | $13.33 | $12.14 | $12.50 | -5.02% | 17,061,836 |
| Sep 15, 2025 | $13.66 | $14.04 | $13.04 | $13.16 | -2.73% | 18,528,880 |
| Sep 8, 2025 | $14.71 | $14.72 | $13.50 | $13.53 | -7.46% | 13,702,323 |
| Sep 2, 2025 | $14.04 | $14.86 | $13.66 | $14.62 | +2.24% | 10,530,079 |
| Aug 25, 2025 | $14.65 | $14.66 | $14.07 | $14.30 | -2.46% | 13,505,493 |
| Aug 18, 2025 | $13.84 | $14.72 | $13.78 | $14.66 | +5.85% | 13,738,756 |
| Aug 11, 2025 | $12.95 | $14.10 | $12.52 | $13.85 | +6.87% | 20,557,282 |
| Aug 4, 2025 | $14.44 | $14.74 | $12.62 | $12.96 | -9.37% | 28,853,041 |
| Jul 28, 2025 | $16.02 | $16.29 | $14.02 | $14.30 | -10.79% | 19,879,053 |
| Jul 21, 2025 | $16.16 | $17.09 | $15.63 | $16.03 | +2.23% | 22,366,262 |
| Jul 14, 2025 | $16.08 | $16.23 | $15.54 | $15.68 | -3.27% | 9,422,016 |
| Jul 7, 2025 | $16.45 | $16.86 | $15.90 | $16.21 | -2.76% | 9,846,232 |
| Jun 30, 2025 | $15.99 | $16.94 | $15.71 | $16.67 | +4.65% | 8,955,008 |
| Jun 23, 2025 | $15.33 | $16.16 | $15.12 | $15.93 | +3.71% | 13,184,311 |
| Jun 16, 2025 | $15.71 | $16.05 | $15.26 | $15.36 | -1.73% | 9,726,098 |
| Jun 9, 2025 | $16.07 | $16.73 | $15.58 | $15.63 | -1.94% | 9,545,804 |
| Jun 2, 2025 | $15.86 | $16.25 | $15.34 | $15.94 | -0.25% | 10,093,967 |
| May 26, 2025 | $15.50 | $16.71 | $15.32 | $15.98 | +3.30% | 14,606,851 |
| May 19, 2025 | $16.42 | $16.84 | $15.32 | $15.47 | -7.37% | 11,309,279 |
| May 12, 2025 | $16.57 | $17.18 | $16.24 | $16.70 | +5.63% | 13,722,344 |
| May 5, 2025 | $14.01 | $16.18 | $13.25 | $15.81 | +12.29% | 25,471,258 |
| Apr 28, 2025 | $13.79 | $14.30 | $13.38 | $14.08 | +2.40% | 14,226,272 |
| Apr 21, 2025 | $12.80 | $13.88 | $12.48 | $13.75 | +7.17% | 13,339,670 |
| Apr 14, 2025 | $13.04 | $13.14 | $12.34 | $12.83 | +0.47% | 11,506,883 |
| Apr 7, 2025 | $13.06 | $13.90 | $12.16 | $12.77 | -5.96% | 20,749,394 |
| Mar 31, 2025 | $14.83 | $15.10 | $12.54 | $13.58 | -9.04% | 16,732,889 |
| Mar 24, 2025 | $15.76 | $16.02 | $14.86 | $14.93 | -4.05% | 12,249,323 |
| Mar 17, 2025 | $15.58 | $15.97 | $15.32 | $15.56 | 0.00% | 22,593,693 |
| Mar 10, 2025 | $16.26 | $16.41 | $14.78 | $15.56 | -4.66% | 16,899,607 |
| Mar 3, 2025 | $16.63 | $16.72 | $15.47 | $16.32 | -1.39% | 15,885,020 |
| Feb 24, 2025 | $18.82 | $19.27 | $16.21 | $16.55 | -11.73% | 19,097,230 |
| Feb 18, 2025 | $18.35 | $19.19 | $18.33 | $18.75 | +2.35% | 8,758,389 |
| Feb 10, 2025 | $18.81 | $18.85 | $18.02 | $18.32 | -2.35% | 11,852,780 |
| Feb 3, 2025 | $19.35 | $19.77 | $18.70 | $18.76 | -5.06% | 9,819,957 |
| Jan 27, 2025 | $19.71 | $20.60 | $19.45 | $19.76 | +1.18% | 10,530,095 |
| Jan 21, 2025 | $18.90 | $19.68 | $18.70 | $19.53 | +4.05% | 9,525,192 |
| Jan 13, 2025 | $18.05 | $19.04 | $17.87 | $18.77 | +3.59% | 12,225,548 |
| Jan 6, 2025 | $18.65 | $19.26 | $18.11 | $18.12 | -2.69% | 13,177,670 |
| Dec 30, 2024 | $18.83 | $19.21 | $18.35 | $18.62 | -1.69% | 6,787,734 |
| Dec 23, 2024 | $18.63 | $19.32 | $18.51 | $18.94 | +1.28% | 7,535,017 |
| Dec 16, 2024 | $19.57 | $20.35 | $18.34 | $18.70 | -5.17% | 23,862,544 |
| Dec 9, 2024 | $19.17 | $20.34 | $18.95 | $19.72 | +3.35% | 15,397,797 |
| Dec 2, 2024 | $19.52 | $19.87 | $18.97 | $19.08 | -2.90% | 10,413,725 |
| Nov 25, 2024 | $19.05 | $19.73 | $18.87 | $19.65 | +4.69% | 9,040,807 |
| Nov 18, 2024 | $18.20 | $19.12 | $18.13 | $18.77 | +2.68% | 13,693,564 |
| Nov 11, 2024 | $17.83 | $18.47 | $17.32 | $18.28 | +2.35% | 21,920,209 |
| Nov 4, 2024 | $23.55 | $24.86 | $17.21 | $17.86 | -23.97% | 48,945,131 |
| Oct 28, 2024 | $23.52 | $23.92 | $23.08 | $23.49 | +0.77% | 13,149,095 |
| Oct 21, 2024 | $24.65 | $24.82 | $22.86 | $23.31 | -5.74% | 9,704,976 |
| Oct 14, 2024 | $24.52 | $24.93 | $24.03 | $24.73 | +0.82% | 13,513,346 |
| Oct 7, 2024 | $25.07 | $25.22 | $24.09 | $24.53 | -2.74% | 9,068,155 |
| Sep 30, 2024 | $26.94 | $27.16 | $24.56 | $25.22 | -6.77% | 9,837,408 |
| Sep 23, 2024 | $26.40 | $27.44 | $25.65 | $27.05 | +2.89% | 6,704,235 |
| Sep 16, 2024 | $26.46 | $27.48 | $25.73 | $26.29 | +0.04% | 16,181,727 |
| Sep 9, 2024 | $25.52 | $26.65 | $24.09 | $26.28 | +2.86% | 10,167,401 |
| Sep 3, 2024 | $25.06 | $25.97 | $24.76 | $25.55 | +1.03% | 11,142,405 |
| Aug 26, 2024 | $25.48 | $25.83 | $24.33 | $25.29 | -0.08% | 13,627,122 |
| Aug 19, 2024 | $25.54 | $25.71 | $24.09 | $25.31 | -0.78% | 12,157,235 |
| Aug 12, 2024 | $24.38 | $25.72 | $23.87 | $25.51 | +5.72% | 13,666,663 |
| Aug 5, 2024 | $24.62 | $25.09 | $23.58 | $24.13 | -5.34% | 23,171,095 |
| Jul 29, 2024 | $26.19 | $27.95 | $25.25 | $25.49 | -3.48% | 20,987,736 |
| Jul 22, 2024 | $26.36 | $26.81 | $25.98 | $26.41 | +0.19% | 10,342,323 |
| Jul 15, 2024 | $25.50 | $27.75 | $25.28 | $26.36 | +3.25% | 14,200,999 |
| Jul 8, 2024 | $24.63 | $25.89 | $23.95 | $25.53 | +3.95% | 13,261,763 |
| Jul 1, 2024 | $25.01 | $25.45 | $24.27 | $24.56 | -1.41% | 9,655,718 |
| Jun 24, 2024 | $25.57 | $26.01 | $24.71 | $24.91 | -2.12% | 12,821,351 |
| Jun 17, 2024 | $25.73 | $26.00 | $25.26 | $25.45 | -2.53% | 17,416,520 |
| Jun 10, 2024 | $27.33 | $27.74 | $25.83 | $26.11 | -5.71% | 9,104,542 |
| Jun 3, 2024 | $28.01 | $28.25 | $27.39 | $27.69 | -1.14% | 9,451,407 |
| May 28, 2024 | $27.50 | $28.22 | $26.96 | $28.01 | +2.00% | 12,616,110 |
| May 20, 2024 | $28.24 | $28.44 | $27.43 | $27.46 | -2.90% | 11,350,987 |
| May 13, 2024 | $27.99 | $28.69 | $27.71 | $28.28 | +1.40% | 11,362,916 |
| May 6, 2024 | $28.46 | $29.13 | $27.68 | $27.89 | -1.41% | 24,920,169 |
| Apr 29, 2024 | $30.79 | $31.00 | $27.96 | $28.29 | -7.46% | 18,171,943 |
| Apr 22, 2024 | $30.48 | $31.00 | $30.10 | $30.57 | +0.23% | 11,144,785 |
| Apr 15, 2024 | $31.44 | $31.75 | $30.25 | $30.50 | -2.56% | 10,942,991 |
| Apr 8, 2024 | $32.31 | $33.02 | $30.88 | $31.30 | -3.13% | 14,324,989 |
| Apr 1, 2024 | $33.22 | $33.22 | $31.50 | $32.31 | -2.65% | 58,885,826 |
| Mar 25, 2024 | $32.86 | $33.42 | $32.48 | $33.19 | +1.34% | 7,508,817 |
| Mar 18, 2024 | $32.97 | $33.72 | $32.63 | $32.75 | -0.27% | 16,218,812 |
| Mar 11, 2024 | $33.75 | $34.28 | $32.56 | $32.84 | -2.70% | 13,748,249 |
| Mar 4, 2024 | $33.04 | $33.97 | $32.66 | $33.75 | +1.44% | 8,182,101 |
| Feb 26, 2024 | $34.00 | $34.91 | $32.18 | $33.27 | -1.89% | 13,988,004 |
| Feb 20, 2024 | $33.33 | $34.07 | $32.66 | $33.91 | +0.98% | 8,996,823 |
| Feb 12, 2024 | $32.77 | $33.92 | $32.13 | $33.58 | +2.41% | 19,557,094 |
| Feb 5, 2024 | $33.98 | $34.33 | $32.21 | $32.79 | -4.09% | 22,880,505 |
| Jan 29, 2024 | $34.85 | $35.47 | $33.52 | $34.19 | -2.09% | 18,301,104 |
| Jan 22, 2024 | $35.90 | $36.63 | $34.53 | $34.92 | -2.08% | 11,149,906 |
| Jan 16, 2024 | $36.32 | $36.32 | $35.23 | $35.66 | -2.46% | 6,959,214 |
| Jan 8, 2024 | $35.42 | $37.60 | $35.30 | $36.56 | +3.34% | 15,512,901 |
| Jan 2, 2024 | $35.37 | $35.96 | $34.50 | $35.38 | -0.59% | 11,009,204 |
| Dec 26, 2023 | $35.24 | $35.88 | $35.16 | $35.59 | +1.05% | 5,020,841 |
| Dec 18, 2023 | $34.39 | $35.40 | $33.71 | $35.22 | +2.44% | 11,193,731 |
| Dec 11, 2023 | $31.81 | $35.08 | $31.31 | $34.38 | +7.84% | 17,576,594 |
| Dec 4, 2023 | $32.27 | $33.11 | $31.77 | $31.88 | -2.06% | 14,250,543 |
| Nov 27, 2023 | $31.05 | $32.74 | $30.88 | $32.55 | +3.93% | 30,961,947 |
| Nov 20, 2023 | $29.64 | $31.57 | $29.46 | $31.32 | +5.49% | 11,902,323 |
| Nov 13, 2023 | $28.34 | $30.08 | $27.84 | $29.69 | +4.58% | 19,150,886 |
| Nov 6, 2023 | $29.31 | $29.49 | $27.22 | $28.39 | -2.81% | 23,130,020 |
| Oct 30, 2023 | $30.91 | $31.01 | $26.27 | $29.21 | -4.54% | 25,163,573 |
| Oct 23, 2023 | $31.90 | $32.82 | $30.07 | $30.60 | -3.92% | 21,012,561 |
| Oct 16, 2023 | $31.00 | $32.54 | $30.60 | $31.85 | +3.31% | 19,054,105 |
| Oct 9, 2023 | $32.25 | $32.57 | $30.48 | $30.83 | -5.08% | 8,771,983 |
| Oct 2, 2023 | $34.08 | $34.08 | $31.79 | $32.48 | -4.92% | 15,121,715 |
| Sep 25, 2023 | $33.87 | $34.88 | $33.75 | $34.16 | +0.83% | 8,896,601 |
| Sep 18, 2023 | $35.41 | $35.86 | $33.66 | $33.88 | -4.67% | 10,364,374 |
| Sep 11, 2023 | $36.13 | $36.85 | $35.38 | $35.54 | -1.28% | 8,119,660 |
| Sep 5, 2023 | $37.35 | $37.51 | $35.91 | $36.00 | -3.95% | 4,507,218 |
| Aug 28, 2023 | $37.82 | $38.36 | $37.06 | $37.48 | -0.13% | 7,638,486 |
| Aug 21, 2023 | $37.48 | $38.08 | $37.13 | $37.53 | +0.62% | 4,446,393 |
| Aug 14, 2023 | $38.74 | $38.77 | $36.84 | $37.30 | -3.89% | 7,090,928 |
| Aug 7, 2023 | $39.31 | $39.81 | $38.23 | $38.81 | -1.22% | 5,261,906 |
| Jul 31, 2023 | $41.18 | $41.56 | $38.04 | $39.29 | -4.24% | 8,837,361 |
| Jul 24, 2023 | $40.77 | $41.65 | $40.15 | $41.03 | +0.66% | 7,434,581 |
| Jul 17, 2023 | $40.63 | $40.95 | $40.03 | $40.76 | -0.37% | 7,897,803 |
| Jul 10, 2023 | $38.87 | $41.56 | $38.74 | $40.91 | +5.36% | 8,764,188 |
| Jul 3, 2023 | $39.72 | $39.80 | $38.08 | $38.83 | -2.97% | 4,108,802 |
| Jun 26, 2023 | $38.52 | $40.14 | $38.50 | $40.02 | +4.11% | 6,080,484 |
| Jun 20, 2023 | $39.39 | $40.30 | $38.30 | $38.44 | -3.25% | 7,844,749 |
| Jun 12, 2023 | $38.35 | $39.92 | $37.72 | $39.73 | +3.41% | 11,315,721 |
| Jun 5, 2023 | $38.77 | $39.58 | $38.25 | $38.42 | -0.95% | 6,528,970 |
| May 30, 2023 | $36.97 | $38.87 | $35.53 | $38.79 | +4.95% | 12,589,332 |
| May 22, 2023 | $40.16 | $40.32 | $36.42 | $36.96 | -8.04% | 9,626,260 |
| May 15, 2023 | $41.13 | $41.13 | $39.75 | $40.19 | -1.69% | 6,645,783 |
| May 8, 2023 | $41.14 | $41.48 | $40.46 | $40.88 | -1.02% | 5,399,012 |
| May 1, 2023 | $41.72 | $43.24 | $39.35 | $41.30 | -1.50% | 11,588,103 |
| Apr 24, 2023 | $41.21 | $42.25 | $40.50 | $41.93 | +2.04% | 8,394,305 |
| Apr 17, 2023 | $41.14 | $41.30 | $40.20 | $41.09 | -0.15% | 7,348,140 |
| Apr 10, 2023 | $39.31 | $41.33 | $39.22 | $41.15 | +4.07% | 10,241,044 |
| Apr 3, 2023 | $39.25 | $39.73 | $38.83 | $39.54 | +0.66% | 8,070,580 |
| Mar 27, 2023 | $37.56 | $39.31 | $36.89 | $39.28 | +5.45% | 8,242,572 |
| Mar 20, 2023 | $36.89 | $37.90 | $36.34 | $37.25 | +1.00% | 9,524,150 |
| Mar 13, 2023 | $36.57 | $38.89 | $36.45 | $36.88 | -0.14% | 12,979,526 |
| Mar 6, 2023 | $39.33 | $40.16 | $36.21 | $36.93 | -4.67% | 12,452,672 |
| Feb 27, 2023 | $34.73 | $38.92 | $34.36 | $38.74 | +12.85% | 14,542,469 |
| Feb 21, 2023 | $35.51 | $35.71 | $34.23 | $34.33 | -4.21% | 6,558,483 |
| Feb 13, 2023 | $35.96 | $37.25 | $35.30 | $35.84 | -0.14% | 9,284,483 |
| Feb 6, 2023 | $38.10 | $38.73 | $35.52 | $35.89 | -6.63% | 9,858,525 |
| Jan 30, 2023 | $36.62 | $39.73 | $36.31 | $38.44 | +3.89% | 8,878,685 |
| Jan 23, 2023 | $37.05 | $37.81 | $35.64 | $37.00 | +0.08% | 9,285,198 |
| Jan 17, 2023 | $36.51 | $37.72 | $36.13 | $36.97 | +1.15% | 6,958,079 |
| Jan 9, 2023 | $33.18 | $36.75 | $32.51 | $36.55 | +9.33% | 10,756,369 |
| Jan 3, 2023 | $32.02 | $34.04 | $31.58 | $33.43 | +4.99% | 11,865,986 |
| Dec 27, 2022 | $31.93 | $32.56 | $30.84 | $31.84 | +0.03% | 4,921,731 |
| Dec 19, 2022 | $30.37 | $31.88 | $30.05 | $31.83 | +4.29% | 8,343,607 |
| Dec 12, 2022 | $30.31 | $32.14 | $29.86 | $30.52 | +0.86% | 13,528,499 |
| Dec 5, 2022 | $31.58 | $31.58 | $29.47 | $30.26 | -4.48% | 7,212,473 |
| Nov 28, 2022 | $31.22 | $31.74 | $28.71 | $31.68 | +0.64% | 11,704,172 |
| Nov 21, 2022 | $30.88 | $31.57 | $30.03 | $31.48 | +1.12% | 5,844,726 |
| Nov 14, 2022 | $29.29 | $31.99 | $28.76 | $31.13 | -2.87% | 15,945,668 |
| Nov 7, 2022 | $27.28 | $32.28 | $27.28 | $32.05 | +18.05% | 15,292,630 |
| Oct 31, 2022 | $30.68 | $31.08 | $26.48 | $27.15 | -12.02% | 17,773,894 |
| Oct 24, 2022 | $29.33 | $31.18 | $29.06 | $30.86 | +6.19% | 9,890,141 |
| Oct 17, 2022 | $28.88 | $30.14 | $27.98 | $29.06 | +2.04% | 9,024,882 |
| Oct 10, 2022 | $28.64 | $29.68 | $27.28 | $28.48 | +0.25% | 9,326,283 |
| Oct 3, 2022 | $28.61 | $30.34 | $28.12 | $28.41 | +0.21% | 12,425,101 |
| Sep 26, 2022 | $29.93 | $30.58 | $28.28 | $28.35 | -5.44% | 15,590,139 |
| Sep 19, 2022 | $31.91 | $32.03 | $29.25 | $29.98 | -6.46% | 16,237,139 |
| Sep 12, 2022 | $33.99 | $34.67 | $32.02 | $32.05 | -5.62% | 11,745,800 |
| Sep 6, 2022 | $31.87 | $33.97 | $30.89 | $33.96 | +6.79% | 8,519,641 |
| Aug 29, 2022 | $33.56 | $33.69 | $31.57 | $31.80 | -5.39% | 9,273,683 |
| Aug 22, 2022 | $35.29 | $35.29 | $33.59 | $33.61 | -6.06% | 13,795,214 |
| Aug 15, 2022 | $37.50 | $37.81 | $35.48 | $35.78 | -4.97% | 9,647,257 |
| Aug 8, 2022 | $36.94 | $37.86 | $36.22 | $37.65 | +2.20% | 6,036,569 |
| Aug 1, 2022 | $36.18 | $37.46 | $34.94 | $36.84 | +1.88% | 10,654,338 |
| Jul 25, 2022 | $36.05 | $36.79 | $35.41 | $36.16 | +0.56% | 7,910,059 |
| Jul 18, 2022 | $35.00 | $36.71 | $34.66 | $35.96 | +3.01% | 6,820,104 |
| Jul 11, 2022 | $34.86 | $35.27 | $33.92 | $34.91 | -0.85% | 7,374,276 |
| Jul 5, 2022 | $35.77 | $36.55 | $35.04 | $35.21 | -2.73% | 6,108,740 |
| Jun 27, 2022 | $36.79 | $37.28 | $35.33 | $36.20 | -1.52% | 6,763,831 |
| Jun 21, 2022 | $35.77 | $37.03 | $34.75 | $36.76 | +4.05% | 10,952,583 |
| Jun 13, 2022 | $37.57 | $37.71 | $33.78 | $35.33 | -7.56% | 18,861,593 |
| Jun 6, 2022 | $39.89 | $40.80 | $38.22 | $38.22 | -5.61% | 6,659,224 |
| May 31, 2022 | $39.72 | $41.91 | $38.27 | $40.49 | +1.94% | 10,007,530 |
| May 23, 2022 | $38.09 | $39.78 | $37.18 | $39.72 | +5.22% | 9,530,194 |
| May 16, 2022 | $38.20 | $39.18 | $36.82 | $37.75 | -1.26% | 8,711,029 |
| May 9, 2022 | $40.18 | $40.54 | $35.00 | $38.23 | -5.81% | 26,629,726 |
| May 2, 2022 | $39.95 | $42.08 | $39.31 | $40.59 | +1.50% | 8,679,918 |
| Apr 25, 2022 | $40.93 | $41.57 | $39.22 | $39.99 | -2.34% | 8,332,668 |
| Apr 18, 2022 | $49.07 | $49.38 | $40.65 | $40.95 | -16.55% | 28,559,814 |
| Apr 11, 2022 | $47.17 | $49.36 | $47.06 | $49.07 | +2.12% | 5,096,142 |
| Apr 4, 2022 | $49.05 | $49.21 | $47.70 | $48.05 | -2.44% | 6,645,652 |
| Mar 28, 2022 | $49.81 | $50.64 | $48.22 | $49.25 | -0.89% | 8,831,061 |
| Mar 21, 2022 | $49.01 | $50.28 | $48.79 | $49.69 | +2.12% | 10,014,508 |
| Mar 14, 2022 | $48.87 | $49.10 | $47.40 | $48.66 | -0.23% | 16,603,285 |
| Mar 7, 2022 | $52.30 | $52.75 | $48.65 | $48.77 | -7.23% | 13,551,667 |
| Feb 28, 2022 | $54.25 | $55.32 | $51.39 | $52.57 | -10.43% | 23,105,866 |
| Feb 22, 2022 | $55.05 | $58.70 | $53.98 | $58.69 | +6.53% | 8,105,459 |
| Feb 14, 2022 | $53.90 | $57.00 | $53.10 | $55.09 | +2.08% | 9,664,383 |
| Feb 7, 2022 | $52.21 | $55.40 | $51.60 | $53.97 | +3.19% | 7,736,905 |
| Jan 31, 2022 | $53.29 | $53.87 | $51.34 | $52.30 | -2.13% | 5,905,096 |
| Jan 24, 2022 | $52.50 | $54.18 | $51.08 | $53.44 | +0.96% | 7,058,938 |
| Jan 18, 2022 | $53.50 | $54.30 | $52.21 | $52.93 | -1.87% | 5,009,765 |
| Jan 10, 2022 | $56.36 | $56.76 | $52.97 | $53.94 | -4.36% | 7,237,376 |
| Jan 3, 2022 | $55.73 | $57.94 | $55.29 | $56.40 | +1.09% | 7,273,253 |
| Dec 27, 2021 | $55.54 | $56.88 | $55.30 | $55.79 | +0.65% | 4,850,943 |
| Dec 20, 2021 | $52.85 | $55.54 | $51.86 | $55.43 | +3.78% | 6,784,033 |
| Dec 13, 2021 | $52.98 | $55.00 | $52.54 | $53.41 | +0.23% | 11,342,838 |
| Dec 6, 2021 | $51.12 | $53.80 | $50.88 | $53.29 | +5.07% | 9,243,823 |
| Nov 29, 2021 | $50.14 | $51.37 | $48.13 | $50.72 | +1.87% | 19,024,790 |
| Nov 22, 2021 | $52.64 | $52.87 | $49.21 | $49.79 | -5.50% | 5,156,511 |
| Nov 15, 2021 | $55.23 | $55.29 | $52.44 | $52.69 | -4.08% | 10,159,410 |
| Nov 8, 2021 | $55.87 | $56.65 | $54.31 | $54.93 | -1.58% | 12,252,518 |
| Nov 1, 2021 | $57.27 | $59.46 | $54.69 | $55.81 | -2.45% | 10,338,374 |
| Oct 25, 2021 | $58.30 | $58.30 | $55.72 | $57.21 | -1.87% | 5,969,609 |
| Oct 18, 2021 | $57.23 | $58.55 | $56.10 | $58.30 | +0.78% | 4,420,347 |
| Oct 11, 2021 | $58.07 | $58.17 | $55.67 | $57.85 | -0.31% | 4,259,025 |
| Oct 4, 2021 | $58.81 | $59.78 | $55.92 | $58.03 | -1.76% | 4,952,700 |
| Sep 27, 2021 | $60.27 | $61.18 | $57.83 | $59.07 | -1.57% | 5,323,299 |
| Sep 20, 2021 | $60.46 | $60.50 | $58.85 | $60.01 | -1.99% | 4,436,365 |
| Sep 13, 2021 | $61.22 | $63.10 | $60.48 | $61.23 | +0.56% | 6,938,989 |
| Sep 7, 2021 | $62.43 | $63.00 | $60.78 | $60.89 | -2.47% | 3,206,047 |
| Aug 30, 2021 | $62.37 | $62.79 | $60.72 | $62.43 | +0.55% | 5,658,264 |
| Aug 23, 2021 | $60.04 | $62.11 | $59.37 | $62.09 | +3.73% | 4,280,033 |
| Aug 16, 2021 | $58.82 | $61.21 | $58.31 | $59.86 | +1.99% | 5,090,779 |
| Aug 9, 2021 | $59.95 | $60.50 | $57.62 | $58.69 | -2.65% | 5,764,091 |
| Aug 2, 2021 | $66.21 | $66.98 | $58.17 | $60.29 | -8.71% | 12,465,662 |
| Jul 26, 2021 | $63.66 | $66.54 | $63.08 | $66.04 | +3.85% | 5,554,757 |
| Jul 19, 2021 | $60.51 | $63.97 | $59.77 | $63.59 | +3.97% | 6,749,896 |
| Jul 12, 2021 | $62.00 | $62.96 | $60.70 | $61.16 | -2.02% | 4,738,726 |
| Jul 6, 2021 | $63.85 | $63.98 | $61.65 | $62.42 | -2.30% | 4,449,154 |
| Jun 28, 2021 | $64.28 | $64.38 | $62.59 | $63.89 | -0.45% | 5,152,944 |
| Jun 21, 2021 | $63.78 | $65.27 | $63.10 | $64.18 | +1.58% | 6,286,040 |
| Jun 14, 2021 | $65.60 | $66.11 | $62.96 | $63.18 | -3.64% | 5,623,438 |
| Jun 7, 2021 | $66.66 | $66.70 | $64.84 | $65.57 | -1.07% | 4,805,120 |
| Jun 1, 2021 | $67.27 | $67.69 | $64.92 | $66.28 | -0.96% | 4,741,284 |
| May 24, 2021 | $67.62 | $68.02 | $66.25 | $66.92 | -0.83% | 7,668,156 |
| May 17, 2021 | $67.68 | $69.07 | $66.44 | $67.48 | -0.52% | 6,613,833 |
| May 10, 2021 | $69.17 | $69.54 | $65.70 | $67.83 | -0.93% | 7,981,856 |
| May 3, 2021 | $67.88 | $69.15 | $64.75 | $68.47 | +1.42% | 11,364,289 |
| Apr 26, 2021 | $66.55 | $67.57 | $65.71 | $67.51 | +1.98% | 11,197,607 |
| Apr 19, 2021 | $65.47 | $66.48 | $64.97 | $66.20 | +1.19% | 6,633,356 |
| Apr 12, 2021 | $64.29 | $65.87 | $63.56 | $65.42 | +1.90% | 7,517,666 |
| Apr 5, 2021 | $63.96 | $65.09 | $62.90 | $64.20 | +1.20% | 8,027,018 |
| Mar 29, 2021 | $61.00 | $64.40 | $60.94 | $63.44 | +3.52% | 6,201,983 |
| Mar 22, 2021 | $63.41 | $63.54 | $59.63 | $61.28 | -2.36% | 7,628,707 |
| Mar 15, 2021 | $62.76 | $64.25 | $62.09 | $62.76 | -0.19% | 6,797,809 |
| Mar 8, 2021 | $59.98 | $62.97 | $59.80 | $62.88 | +4.80% | 10,255,239 |
| Mar 1, 2021 | $58.20 | $61.34 | $57.54 | $60.00 | +13.06% | 13,400,906 |
| Feb 22, 2021 | $52.55 | $54.36 | $51.20 | $53.07 | +0.59% | 8,262,389 |
| Feb 16, 2021 | $55.34 | $55.36 | $51.53 | $52.76 | -4.68% | 10,959,201 |
| Feb 8, 2021 | $55.41 | $57.86 | $55.20 | $55.35 | +0.20% | 4,764,713 |
| Feb 1, 2021 | $53.91 | $56.39 | $53.22 | $55.24 | +3.27% | 4,750,302 |
| Jan 25, 2021 | $56.96 | $57.74 | $52.27 | $53.49 | -6.54% | 7,655,078 |
| Jan 19, 2021 | $59.00 | $59.00 | $56.70 | $57.23 | -2.07% | 4,121,099 |
| Jan 11, 2021 | $57.47 | $60.47 | $57.16 | $58.44 | +0.45% | 7,155,746 |
| Jan 4, 2021 | $53.52 | $59.40 | $52.64 | $58.18 | +11.12% | 9,681,222 |
| Dec 28, 2020 | $52.36 | $52.74 | $50.95 | $52.36 | +1.04% | 2,169,436 |
| Dec 21, 2020 | $51.34 | $52.62 | $50.96 | $51.82 | -1.48% | 2,371,339 |
| Dec 14, 2020 | $53.77 | $54.13 | $51.73 | $52.60 | -0.68% | 7,649,872 |
| Dec 7, 2020 | $53.60 | $55.23 | $52.79 | $52.96 | -1.47% | 4,721,005 |
| Nov 30, 2020 | $51.54 | $53.95 | $50.55 | $53.75 | +4.05% | 7,112,846 |
| Nov 23, 2020 | $49.75 | $52.59 | $49.56 | $51.66 | +4.57% | 3,507,058 |
| Nov 16, 2020 | $52.77 | $53.41 | $46.98 | $49.40 | -3.82% | 6,171,053 |
| Nov 9, 2020 | $48.66 | $54.99 | $48.58 | $51.36 | +12.29% | 8,879,890 |
| Nov 2, 2020 | $47.56 | $49.22 | $44.52 | $45.74 | -3.07% | 7,733,688 |
| Oct 26, 2020 | $48.70 | $48.76 | $43.95 | $47.19 | -3.99% | 6,363,508 |
| Oct 19, 2020 | $45.88 | $50.44 | $44.40 | $49.15 | +7.60% | 6,165,184 |
| Oct 12, 2020 | $45.72 | $46.20 | $44.92 | $45.68 | +0.40% | 3,296,987 |
| Oct 5, 2020 | $43.94 | $46.35 | $43.94 | $45.50 | +4.21% | 3,207,247 |
| Sep 28, 2020 | $43.78 | $44.60 | $42.50 | $43.66 | +0.67% | 4,817,549 |
| Sep 21, 2020 | $45.50 | $45.55 | $41.52 | $43.37 | -6.39% | 5,746,684 |
| Sep 14, 2020 | $44.53 | $48.11 | $44.45 | $46.33 | +4.91% | 8,224,475 |
| Sep 8, 2020 | $44.63 | $45.00 | $43.39 | $44.16 | -1.34% | 4,139,831 |
| Aug 31, 2020 | $45.31 | $46.37 | $43.94 | $44.76 | -1.24% | 7,223,164 |
| Aug 24, 2020 | $43.26 | $45.47 | $42.98 | $45.32 | +6.38% | 6,569,855 |
| Aug 17, 2020 | $44.58 | $44.58 | $41.60 | $42.60 | -4.31% | 10,092,901 |
| Aug 10, 2020 | $45.45 | $46.64 | $44.08 | $44.52 | -1.85% | 7,753,567 |
| Aug 3, 2020 | $44.71 | $47.49 | $42.32 | $45.36 | +1.70% | 14,044,583 |
| Jul 27, 2020 | $43.13 | $45.34 | $42.47 | $44.60 | +3.15% | 6,742,718 |
| Jul 20, 2020 | $44.69 | $45.12 | $42.98 | $43.24 | -3.42% | 6,090,551 |
| Jul 13, 2020 | $42.43 | $45.75 | $41.60 | $44.77 | +6.65% | 6,993,415 |
| Jul 6, 2020 | $44.78 | $45.12 | $40.15 | $41.98 | -4.98% | 6,795,014 |
| Jun 29, 2020 | $43.68 | $45.95 | $43.20 | $44.18 | +2.46% | 6,015,933 |
| Jun 22, 2020 | $43.71 | $45.00 | $41.75 | $43.12 | -1.15% | 10,766,592 |
| Jun 15, 2020 | $42.40 | $45.90 | $42.04 | $43.62 | +0.55% | 8,630,162 |
| Jun 8, 2020 | $49.99 | $51.35 | $42.45 | $43.38 | -13.55% | 10,403,290 |
| Jun 1, 2020 | $46.24 | $50.92 | $45.92 | $50.18 | +7.87% | 8,621,918 |
| May 26, 2020 | $43.39 | $48.14 | $43.04 | $46.52 | +10.13% | 11,443,312 |
| May 18, 2020 | $38.54 | $42.59 | $38.49 | $42.24 | +12.01% | 11,474,192 |
| May 11, 2020 | $39.80 | $40.75 | $36.12 | $37.71 | -7.23% | 17,818,422 |
| May 4, 2020 | $40.20 | $42.94 | $39.10 | $40.65 | +0.89% | 14,115,830 |
| Apr 27, 2020 | $39.68 | $44.56 | $39.68 | $40.29 | +2.49% | 8,980,326 |
| Apr 20, 2020 | $40.26 | $41.85 | $38.49 | $39.31 | -3.79% | 10,365,389 |
| Apr 13, 2020 | $41.25 | $41.89 | $38.93 | $40.86 | -2.41% | 10,855,480 |
| Apr 6, 2020 | $36.88 | $42.15 | $36.21 | $41.87 | +18.11% | 13,045,416 |
| Mar 30, 2020 | $37.99 | $39.98 | $35.01 | $35.45 | -6.54% | 15,223,248 |
| Mar 23, 2020 | $32.78 | $40.12 | $31.58 | $37.93 | +15.57% | 28,323,759 |
| Mar 16, 2020 | $36.28 | $37.41 | $31.70 | $32.82 | -18.88% | 22,843,891 |
| Mar 9, 2020 | $42.00 | $44.37 | $38.02 | $40.46 | -9.55% | 14,980,853 |
| Mar 2, 2020 | $49.57 | $50.60 | $43.45 | $44.73 | -9.16% | 15,469,139 |
| Feb 24, 2020 | $55.78 | $55.98 | $47.33 | $49.24 | -13.39% | 13,517,905 |
| Feb 18, 2020 | $57.91 | $58.90 | $56.26 | $56.85 | -1.73% | 4,485,984 |
| Feb 10, 2020 | $56.86 | $58.26 | $56.38 | $57.85 | +1.31% | 4,545,697 |
| Feb 3, 2020 | $56.24 | $59.17 | $55.50 | $57.10 | +1.96% | 5,683,231 |
| Jan 27, 2020 | $59.15 | $60.45 | $55.64 | $56.00 | -6.13% | 6,215,931 |
| Jan 21, 2020 | $59.93 | $60.87 | $58.47 | $59.66 | -0.50% | 5,691,021 |
| Jan 13, 2020 | $57.66 | $60.37 | $57.63 | $59.96 | +3.75% | 6,052,880 |
| Jan 6, 2020 | $56.04 | $58.11 | $56.01 | $57.79 | +2.65% | 4,595,378 |
| Dec 30, 2019 | $56.69 | $57.51 | $55.85 | $56.30 | -0.95% | 4,960,539 |
| Dec 23, 2019 | $56.86 | $57.38 | $56.19 | $56.84 | -0.02% | 3,115,723 |
| Dec 16, 2019 | $57.43 | $58.01 | $56.70 | $56.85 | +0.83% | 7,495,360 |
| Dec 9, 2019 | $57.93 | $57.99 | $56.11 | $56.38 | -2.88% | 5,615,199 |
| Dec 2, 2019 | $56.54 | $58.65 | $56.14 | $58.05 | +2.67% | 7,545,275 |
| Nov 25, 2019 | $57.36 | $57.88 | $56.40 | $56.54 | -1.27% | 4,876,022 |
| Nov 18, 2019 | $56.57 | $57.48 | $55.73 | $57.27 | +1.13% | 5,623,847 |
| Nov 11, 2019 | $57.11 | $57.57 | $55.29 | $56.63 | -1.38% | 9,103,825 |
| Nov 4, 2019 | $55.75 | $60.15 | $54.79 | $57.42 | +3.55% | 12,497,833 |
| Oct 28, 2019 | $53.25 | $55.84 | $53.14 | $55.45 | +4.47% | 5,018,634 |
| Oct 21, 2019 | $55.44 | $55.50 | $52.75 | $53.08 | -3.32% | 6,612,413 |
| Oct 14, 2019 | $54.16 | $55.45 | $53.32 | $54.90 | +1.46% | 6,080,064 |
| Oct 7, 2019 | $53.44 | $54.65 | $53.01 | $54.11 | +0.90% | 6,641,256 |
| Sep 30, 2019 | $53.02 | $53.77 | $51.35 | $53.63 | +1.42% | 7,958,186 |
| Sep 23, 2019 | $50.69 | $53.73 | $50.53 | $52.88 | +3.42% | 9,239,283 |
| Sep 16, 2019 | $51.72 | $51.72 | $49.37 | $51.13 | -1.46% | 11,992,497 |
| Sep 9, 2019 | $50.86 | $52.41 | $50.39 | $51.89 | +2.37% | 7,498,225 |
| Sep 3, 2019 | $51.81 | $52.47 | $50.64 | $50.69 | -2.80% | 6,809,878 |
| Aug 26, 2019 | $52.01 | $52.32 | $50.91 | $52.15 | +0.93% | 5,955,005 |
| Aug 19, 2019 | $52.82 | $53.73 | $51.50 | $51.67 | -1.26% | 8,106,558 |
| Aug 12, 2019 | $52.10 | $53.54 | $50.76 | $52.33 | -0.08% | 8,544,105 |
| Aug 5, 2019 | $52.51 | $53.09 | $50.02 | $52.37 | -0.80% | 13,419,567 |
| Jul 29, 2019 | $56.00 | $56.89 | $49.12 | $52.79 | -5.77% | 12,644,037 |
| Jul 22, 2019 | $56.72 | $56.86 | $55.01 | $56.02 | -1.15% | 4,921,386 |
| Jul 15, 2019 | $56.77 | $57.33 | $56.01 | $56.67 | -0.46% | 6,155,652 |
| Jul 8, 2019 | $57.76 | $57.94 | $56.62 | $56.93 | -1.51% | 7,889,849 |
| Jul 1, 2019 | $58.56 | $59.23 | $57.42 | $57.80 | -0.96% | 4,245,642 |
| Jun 24, 2019 | $58.63 | $59.40 | $57.15 | $58.36 | -0.88% | 7,345,533 |
| Jun 17, 2019 | $56.76 | $59.40 | $56.32 | $58.88 | +3.72% | 9,652,499 |
| Jun 10, 2019 | $56.15 | $57.71 | $55.85 | $56.77 | +1.48% | 4,925,661 |
| Jun 3, 2019 | $54.03 | $56.12 | $53.67 | $55.94 | +3.84% | 9,032,655 |
| May 28, 2019 | $53.50 | $54.44 | $53.01 | $53.87 | +0.22% | 8,365,439 |
| May 20, 2019 | $54.27 | $55.36 | $52.46 | $53.75 | -1.25% | 8,339,182 |
| May 13, 2019 | $54.23 | $55.71 | $53.85 | $54.43 | -1.05% | 9,705,314 |
| May 6, 2019 | $54.28 | $55.39 | $53.56 | $55.01 | -0.07% | 11,387,980 |
| Apr 29, 2019 | $50.90 | $55.88 | $50.08 | $55.05 | +8.15% | 10,426,688 |
| Apr 22, 2019 | $49.42 | $51.08 | $48.90 | $50.90 | +2.35% | 5,893,024 |
| Apr 15, 2019 | $51.46 | $51.50 | $48.49 | $49.73 | -2.95% | 5,921,257 |
| Apr 8, 2019 | $50.36 | $51.46 | $49.99 | $51.24 | +1.67% | 4,506,407 |
| Apr 1, 2019 | $49.79 | $51.10 | $49.43 | $50.40 | +1.63% | 8,222,630 |
| Mar 25, 2019 | $49.25 | $49.73 | $48.74 | $49.59 | +0.71% | 6,179,202 |
| Mar 18, 2019 | $49.89 | $50.24 | $48.94 | $49.24 | +0.31% | 7,004,918 |
| Mar 11, 2019 | $48.76 | $49.89 | $48.50 | $49.09 | +1.09% | 6,922,562 |
| Mar 4, 2019 | $49.21 | $50.18 | $47.38 | $48.56 | -1.16% | 10,825,590 |
| Feb 25, 2019 | $42.12 | $49.45 | $40.86 | $49.13 | +18.02% | 18,289,907 |
| Feb 19, 2019 | $43.75 | $44.00 | $41.50 | $41.63 | -4.47% | 10,876,790 |
| Feb 11, 2019 | $42.65 | $44.16 | $42.43 | $43.58 | +2.25% | 8,719,954 |
| Feb 4, 2019 | $42.27 | $43.54 | $42.09 | $42.62 | +1.26% | 7,638,644 |
| Jan 28, 2019 | $41.07 | $42.43 | $40.26 | $42.09 | +1.64% | 8,212,733 |
| Jan 22, 2019 | $40.83 | $41.57 | $40.31 | $41.41 | +1.42% | 7,198,942 |
| Jan 14, 2019 | $40.34 | $40.95 | $39.59 | $40.83 | +0.29% | 8,635,575 |
| Jan 7, 2019 | $38.99 | $40.81 | $38.98 | $40.71 | +4.36% | 11,314,580 |
| Dec 31, 2018 | $37.28 | $39.62 | $36.63 | $39.01 | +5.15% | 9,630,737 |
| Dec 24, 2018 | $35.53 | $37.67 | $34.93 | $37.10 | +4.07% | 7,307,977 |
| Dec 17, 2018 | $36.81 | $37.83 | $34.94 | $35.65 | -3.57% | 16,400,768 |
| Dec 10, 2018 | $36.33 | $38.90 | $35.73 | $36.97 | +1.82% | 15,930,370 |
| Dec 3, 2018 | $37.95 | $38.58 | $35.60 | $36.31 | -3.89% | 10,058,700 |
| Nov 26, 2018 | $36.86 | $37.91 | $36.57 | $37.78 | +3.48% | 12,913,188 |
| Nov 19, 2018 | $37.24 | $37.70 | $36.27 | $36.51 | -1.85% | 7,588,939 |
| Nov 12, 2018 | $35.72 | $37.40 | $35.14 | $37.20 | +3.16% | 19,410,444 |
| Nov 5, 2018 | $35.11 | $38.27 | $34.58 | $36.06 | +2.94% | 22,572,404 |
| Oct 29, 2018 | $34.76 | $35.57 | $33.93 | $35.03 | +2.04% | 14,937,880 |
| Oct 22, 2018 | $36.19 | $36.81 | $34.10 | $34.33 | -5.37% | 15,665,614 |
| Oct 15, 2018 | $35.87 | $38.21 | $35.53 | $36.28 | +1.14% | 11,992,707 |
| Oct 8, 2018 | $36.30 | $36.50 | $35.30 | $35.87 | -1.29% | 11,762,191 |
| Oct 1, 2018 | $38.07 | $38.18 | $35.80 | $36.34 | -3.71% | 13,316,138 |
| Sep 24, 2018 | $38.64 | $38.65 | $37.18 | $37.74 | -2.63% | 13,728,996 |
| Sep 17, 2018 | $38.35 | $39.03 | $37.76 | $38.76 | +0.88% | 14,599,372 |
| Sep 10, 2018 | $38.74 | $39.02 | $37.46 | $38.42 | -0.31% | 16,744,922 |
| Sep 4, 2018 | $39.82 | $39.92 | $38.43 | $38.54 | -3.46% | 12,956,900 |
| Aug 27, 2018 | $38.53 | $40.10 | $38.25 | $39.92 | +3.69% | 14,189,756 |
| Aug 20, 2018 | $38.69 | $39.10 | $38.00 | $38.50 | -0.44% | 11,725,408 |
| Aug 13, 2018 | $39.00 | $39.87 | $37.70 | $38.67 | -0.90% | 15,240,460 |
| Aug 6, 2018 | $47.84 | $48.95 | $38.80 | $39.02 | -18.25% | 38,944,799 |
| Jul 30, 2018 | $46.70 | $48.31 | $46.38 | $47.73 | +0.95% | 8,824,051 |
| Jul 23, 2018 | $44.86 | $48.31 | $44.68 | $47.28 | +5.00% | 10,966,685 |
| Jul 16, 2018 | $45.40 | $45.83 | $43.98 | $45.03 | -0.71% | 12,464,975 |
| Jul 9, 2018 | $45.31 | $46.06 | $44.31 | $45.35 | -0.07% | 7,906,553 |
| Jul 2, 2018 | $43.66 | $45.76 | $42.91 | $45.38 | +3.68% | 7,956,235 |
| Jun 25, 2018 | $45.00 | $45.24 | $43.10 | $43.77 | -2.63% | 9,958,639 |
| Jun 18, 2018 | $44.54 | $45.62 | $44.10 | $44.95 | +0.02% | 13,919,430 |
| Jun 11, 2018 | $42.78 | $45.57 | $42.73 | $44.94 | +4.61% | 15,777,795 |
| Jun 4, 2018 | $43.53 | $44.35 | $41.64 | $42.96 | -1.06% | 14,414,943 |
| May 29, 2018 | $46.34 | $46.46 | $43.18 | $43.42 | -6.76% | 12,439,264 |
| May 21, 2018 | $47.65 | $47.83 | $45.62 | $46.57 | -1.96% | 11,048,128 |
| May 14, 2018 | $46.95 | $48.28 | $46.89 | $47.50 | +1.21% | 12,744,024 |
| May 7, 2018 | $46.08 | $49.54 | $44.21 | $46.93 | -6.12% | 20,879,006 |
| Apr 30, 2018 | $50.36 | $50.99 | $48.36 | $49.99 | -0.70% | 12,274,291 |
| Apr 23, 2018 | $49.47 | $50.73 | $48.39 | $50.34 | +2.03% | 9,278,989 |
| Apr 16, 2018 | $49.37 | $51.13 | $49.07 | $49.34 | +0.69% | 8,971,047 |
| Apr 9, 2018 | $49.49 | $50.22 | $48.81 | $49.00 | -0.04% | 8,213,106 |
| Apr 2, 2018 | $50.10 | $50.96 | $48.25 | $49.02 | -2.56% | 15,666,149 |
| Mar 26, 2018 | $51.25 | $51.97 | $49.60 | $50.31 | -0.79% | 11,359,608 |
| Mar 19, 2018 | $56.32 | $56.71 | $50.62 | $50.71 | -9.98% | 12,168,520 |
| Mar 12, 2018 | $57.92 | $58.87 | $56.29 | $56.33 | -2.32% | 8,308,778 |
| Mar 5, 2018 | $56.51 | $58.12 | $54.24 | $57.67 | +1.25% | 9,004,533 |
| Feb 26, 2018 | $57.77 | $58.07 | $53.39 | $56.96 | -1.23% | 15,890,346 |
| Feb 20, 2018 | $58.42 | $59.17 | $56.37 | $57.67 | -1.30% | 8,998,157 |
| Feb 12, 2018 | $57.59 | $59.04 | $56.20 | $58.43 | +2.19% | 8,760,638 |
| Feb 5, 2018 | $60.06 | $60.54 | $54.28 | $57.18 | -4.80% | 12,551,049 |
| Jan 29, 2018 | $62.70 | $62.93 | $60.04 | $60.06 | -4.42% | 8,211,305 |
| Jan 22, 2018 | $62.04 | $63.03 | $59.60 | $62.84 | +1.44% | 19,165,727 |
| Jan 16, 2018 | $65.87 | $65.90 | $61.51 | $61.95 | -5.84% | 11,023,442 |
| Jan 8, 2018 | $67.87 | $68.47 | $62.20 | $65.79 | -3.02% | 16,452,459 |
| Jan 2, 2018 | $66.00 | $67.94 | $66.00 | $67.84 | +3.05% | 5,537,125 |
| Dec 26, 2017 | $65.98 | $67.02 | $65.62 | $65.83 | +0.02% | 3,402,900 |
| Dec 18, 2017 | $67.35 | $67.35 | $65.07 | $65.82 | -0.99% | 4,867,978 |
| Dec 11, 2017 | $64.83 | $67.06 | $64.65 | $66.48 | +2.43% | 7,022,743 |
| Dec 4, 2017 | $66.48 | $66.78 | $64.84 | $64.90 | -1.79% | 8,475,464 |
| Nov 27, 2017 | $67.47 | $68.98 | $65.43 | $66.08 | -2.12% | 9,477,327 |
| Nov 20, 2017 | $67.36 | $67.78 | $65.75 | $67.51 | -0.06% | 5,613,023 |
| Nov 13, 2017 | $65.26 | $67.67 | $64.96 | $67.55 | +3.00% | 9,704,867 |
| Nov 6, 2017 | $65.72 | $67.95 | $63.09 | $65.58 | +1.20% | 10,673,823 |
| Oct 30, 2017 | $61.17 | $66.00 | $60.67 | $64.80 | +5.62% | 12,019,817 |
| Oct 23, 2017 | $62.05 | $62.18 | $60.66 | $61.35 | -0.79% | 9,617,552 |
| Oct 16, 2017 | $58.26 | $62.23 | $58.25 | $61.84 | +6.22% | 10,196,161 |
| Oct 9, 2017 | $58.40 | $58.69 | $56.89 | $58.22 | -0.50% | 8,025,607 |
| Oct 2, 2017 | $58.00 | $59.55 | $54.91 | $58.51 | -2.17% | 21,093,496 |
| Sep 25, 2017 | $58.28 | $60.63 | $58.11 | $59.81 | +2.19% | 5,888,778 |
| Sep 18, 2017 | $59.22 | $59.38 | $57.61 | $58.53 | -1.37% | 6,740,060 |
| Sep 11, 2017 | $58.77 | $59.86 | $57.49 | $59.34 | +1.54% | 10,333,795 |
| Sep 5, 2017 | $56.65 | $58.81 | $55.89 | $58.44 | +3.14% | 8,266,672 |
| Aug 28, 2017 | $54.91 | $56.82 | $54.71 | $56.66 | +3.39% | 9,075,993 |
| Aug 21, 2017 | $52.71 | $55.04 | $52.54 | $54.80 | +3.69% | 9,210,119 |
| Aug 14, 2017 | $55.77 | $56.15 | $52.73 | $52.85 | -4.48% | 11,130,736 |
| Aug 7, 2017 | $61.64 | $62.39 | $54.50 | $55.33 | -10.16% | 16,771,891 |
| Jul 31, 2017 | $62.80 | $62.80 | $60.62 | $61.59 | -1.69% | 6,705,917 |
| Jul 24, 2017 | $62.97 | $63.29 | $62.25 | $62.65 | -0.43% | 7,105,909 |
| Jul 17, 2017 | $64.90 | $65.40 | $62.57 | $62.92 | -3.36% | 8,896,274 |
| Jul 10, 2017 | $64.63 | $65.24 | $63.73 | $65.11 | +0.79% | 5,089,511 |
| Jul 3, 2017 | $65.14 | $65.44 | $64.00 | $64.60 | -0.37% | 4,526,023 |
| Jun 26, 2017 | $63.98 | $65.50 | $63.18 | $64.84 | +1.57% | 5,762,502 |
| Jun 19, 2017 | $64.01 | $64.26 | $63.18 | $63.84 | +0.22% | 4,787,709 |
| Jun 12, 2017 | $63.29 | $63.89 | $62.35 | $63.70 | +0.57% | 6,841,551 |
| Jun 5, 2017 | $64.76 | $64.83 | $62.83 | $63.34 | -1.72% | 4,051,456 |
| May 30, 2017 | $62.57 | $64.54 | $62.31 | $64.45 | +2.76% | 5,155,619 |
| May 22, 2017 | $61.54 | $63.63 | $61.02 | $62.72 | +1.79% | 5,878,057 |
| May 15, 2017 | $61.55 | $62.32 | $61.13 | $61.62 | -0.05% | 6,057,153 |
| May 8, 2017 | $65.19 | $65.68 | $61.60 | $61.65 | -6.01% | 9,115,834 |
| May 1, 2017 | $63.45 | $65.60 | $62.93 | $65.59 | +3.72% | 5,978,152 |
| Apr 24, 2017 | $63.43 | $63.85 | $62.96 | $63.24 | +1.14% | 4,977,596 |
| Apr 17, 2017 | $62.07 | $63.04 | $61.76 | $62.53 | +1.18% | 5,410,402 |
| Apr 10, 2017 | $62.38 | $62.99 | $61.66 | $61.80 | -1.06% | 3,691,452 |
| Apr 3, 2017 | $62.47 | $63.30 | $61.53 | $62.46 | +0.03% | 7,203,355 |
| Mar 27, 2017 | $62.23 | $63.60 | $61.85 | $62.44 | 0.00% | 4,670,228 |
| Mar 20, 2017 | $63.20 | $63.32 | $62.06 | $62.44 | -1.30% | 5,840,695 |
| Mar 13, 2017 | $63.38 | $64.25 | $62.72 | $63.26 | -0.22% | 8,365,799 |
| Mar 6, 2017 | $63.07 | $63.71 | $62.16 | $63.40 | +0.06% | 6,453,118 |
| Feb 27, 2017 | $62.72 | $64.80 | $61.95 | $63.36 | +0.91% | 8,350,489 |
| Feb 21, 2017 | $62.00 | $63.09 | $61.89 | $62.79 | +0.18% | 6,137,526 |
| Feb 13, 2017 | $58.37 | $63.44 | $57.94 | $62.68 | +7.35% | 11,607,413 |
| Feb 6, 2017 | $56.90 | $58.75 | $56.63 | $58.39 | +2.19% | 8,127,454 |
| Jan 30, 2017 | $56.48 | $57.27 | $55.84 | $57.14 | +1.01% | 8,139,643 |
| Jan 23, 2017 | $55.93 | $57.04 | $55.18 | $56.57 | +1.00% | 9,596,083 |
| Jan 17, 2017 | $57.57 | $58.54 | $55.00 | $56.01 | -3.13% | 11,820,603 |
| Jan 9, 2017 | $58.22 | $58.67 | $56.47 | $57.82 | -0.81% | 7,891,842 |
| Jan 3, 2017 | $58.02 | $59.36 | $57.40 | $58.29 | +0.97% | 5,040,561 |
| Dec 27, 2016 | $59.45 | $59.81 | $57.54 | $57.73 | -2.55% | 3,344,302 |
| Dec 19, 2016 | $60.24 | $60.40 | $58.55 | $59.24 | -1.40% | 4,241,191 |
| Dec 12, 2016 | $58.87 | $60.64 | $58.87 | $60.08 | +1.80% | 6,399,221 |
| Dec 5, 2016 | $57.71 | $59.10 | $57.03 | $59.02 | +3.71% | 7,895,652 |
| Nov 28, 2016 | $60.66 | $60.95 | $56.71 | $56.91 | -6.32% | 9,773,815 |
| Nov 21, 2016 | $60.14 | $60.88 | $58.57 | $60.75 | +0.98% | 5,835,579 |
| Nov 14, 2016 | $60.31 | $61.20 | $58.45 | $60.16 | – | 7,645,799 |
Seasonality
XRAY 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 | 2.7% | -0.9% | -2.6% | -0.8% | -1.6% | -0.7% | 3.5% | -7.9% | -4.9% | -0.7% | -0.8% | 3.7% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 1 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 9.1% | 17.7% | -21.0% | 1.3% | -10.9% | 1.3% | 26.0% | -16.5% | -20.7% | 7.6% | ||
| 2025 | 4.1% | -16.2% | -8.8% | -7.0% | 15.0% | 0.4% | -9.9% | -0.1% | -10.1% | -0.6% | -10.1% | 2.3% |
| 2024 | -2.4% | -6.0% | 2.1% | -9.6% | -6.7% | -10.5% | 9.0% | -6.8% | 7.6% | -14.4% | -15.2% | -2.6% |
| 2023 | 15.7% | 3.4% | 3.6% | 6.7% | -13.9% | 11.2% | 3.7% | -10.7% | -7.5% | -11.0% | 4.4% | 12.5% |
| 2022 | -4.2% | 1.3% | -8.9% | -18.8% | -1.1% | -9.4% | 1.2% | -9.4% | -13.1% | 8.7% | -1.8% | 5.6% |
| 2021 | 2.2% | -0.8% | 20.4% | 5.8% | -0.9% | -5.3% | 4.4% | -6.6% | -5.7% | -1.4% | -14.8% | 14.7% |
| 2020 | -1.0% | -12.1% | -20.9% | 9.3% | 9.6% | -5.1% | 1.2% | 0.6% | -2.3% | 7.9% | 7.8% | 3.1% |
| 2019 | 12.7% | -0.5% | 19.0% | 3.1% | 5.4% | 8.5% | -6.7% | -4.2% | 2.4% | 2.8% | 3.2% | 0.3% |
| 2018 | -7.6% | -7.8% | -10.1% | 0.1% | -13.0% | 0.1% | 9.9% | -17.0% | -5.2% | -8.2% | 9.1% | -1.3% |
| 2017 | -1.8% | 12.0% | -1.6% | 1.3% | 0.4% | 2.2% | -4.3% | -8.8% | 5.9% | 2.1% | 9.7% | -1.6% |