APA Corp (APA) stock
APANasdaqCrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/3037% below fair value
$52.82+1.31 (+2.54%)
Close on Oct 30, 2026Market cap $18.51BP/E 11.2Yield 1.89%
Price history
APA share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.82
+2.54% on the day
52-week range
$21.63 – $52.96
-0.3% from the high
Change over 52 weeks
+135.8%
From $22.40 on Oct 30, 2025
Average volume
5.51M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $41.36 | $52.96 | $41.31 | $52.82 | +27.15% | 111,766,264 |
| Sep 2026 | $44.16 | $47.44 | $41.23 | $41.54 | -3.73% | 126,184,363 |
| Aug 2026 | $36.50 | $45.05 | $34.54 | $43.15 | +15.62% | 118,190,684 |
| Jul 2026 | $32.34 | $37.70 | $31.77 | $37.32 | +14.58% | 115,897,467 |
| Jun 2026 | $37.43 | $38.79 | $32.49 | $32.57 | -10.60% | 120,196,506 |
| May 2026 | $40.33 | $42.09 | $35.17 | $36.43 | -10.56% | 134,185,542 |
| Apr 2026 | $41.35 | $44.28 | $33.43 | $40.73 | -4.03% | 159,344,707 |
| Mar 2026 | $32.52 | $45.66 | $30.19 | $42.44 | +39.74% | 234,663,977 |
| Feb 2026 | $25.37 | $30.42 | $25.30 | $30.37 | +14.99% | 134,674,412 |
| Jan 2026 | $24.58 | $27.49 | $23.25 | $26.41 | +7.97% | 126,642,005 |
| Dec 2025 | $24.89 | $27.72 | $23.63 | $24.46 | -2.04% | 113,894,235 |
| Nov 2025 | $22.51 | $25.80 | $21.63 | $24.97 | +10.24% | 143,628,457 |
| Oct 2025 | $23.90 | $25.53 | $21.87 | $22.65 | -6.71% | 162,069,665 |
| Sep 2025 | $23.21 | $25.80 | $21.57 | $24.28 | +4.57% | 159,653,407 |
| Aug 2025 | $19.09 | $23.41 | $17.87 | $23.22 | +20.37% | 154,004,951 |
| Jul 2025 | $18.36 | $20.74 | $18.05 | $19.29 | +5.47% | 133,683,406 |
| Jun 2025 | $17.70 | $21.34 | $17.03 | $18.29 | +7.52% | 176,280,370 |
| May 2025 | $15.44 | $18.73 | $15.20 | $17.01 | +9.46% | 165,753,491 |
| Apr 2025 | $20.94 | $21.30 | $13.58 | $15.54 | -26.07% | 225,611,033 |
| Mar 2025 | $20.89 | $21.49 | $17.66 | $21.02 | +1.55% | 161,988,038 |
| Feb 2025 | $21.82 | $23.98 | $19.84 | $20.70 | -5.61% | 168,126,450 |
| Jan 2025 | $23.55 | $25.83 | $21.90 | $21.93 | -5.02% | 132,944,884 |
| Dec 2024 | $22.56 | $23.32 | $20.32 | $23.09 | +1.94% | 142,576,684 |
| Nov 2024 | $23.75 | $24.95 | $21.15 | $22.65 | -4.03% | 148,208,605 |
| Oct 2024 | $24.21 | $27.48 | $23.16 | $23.60 | -3.52% | 121,937,197 |
| Sep 2024 | $27.90 | $27.95 | $22.72 | $24.46 | -14.15% | 142,689,810 |
| Aug 2024 | $32.80 | $33.41 | $26.81 | $28.49 | -8.66% | 119,249,268 |
| Jul 2024 | $29.75 | $33.15 | $28.39 | $31.19 | +5.94% | 99,479,412 |
| Jun 2024 | $30.65 | $30.70 | $27.17 | $29.44 | -3.57% | 115,920,653 |
| May 2024 | $31.09 | $31.37 | $28.73 | $30.53 | -2.89% | 136,174,426 |
| Apr 2024 | $34.53 | $36.05 | $31.41 | $31.44 | -8.55% | 138,759,403 |
| Mar 2024 | $30.21 | $34.80 | $29.91 | $34.38 | +15.41% | 169,220,262 |
| Feb 2024 | $31.44 | $31.99 | $29.47 | $29.79 | -4.92% | 130,337,131 |
| Jan 2024 | $36.14 | $36.91 | $29.95 | $31.33 | -12.68% | 125,337,734 |
| Dec 2023 | $35.98 | $37.82 | $33.58 | $35.88 | -0.33% | 83,072,821 |
| Nov 2023 | $40.06 | $40.93 | $34.65 | $36.00 | -9.37% | 81,283,878 |
| Oct 2023 | $41.10 | $43.58 | $36.85 | $39.72 | -3.36% | 80,156,940 |
| Sep 2023 | $44.54 | $46.15 | $39.97 | $41.10 | -6.25% | 80,239,336 |
| Aug 2023 | $40.08 | $45.44 | $38.45 | $43.84 | +8.27% | 89,680,854 |
| Jul 2023 | $34.33 | $40.76 | $33.02 | $40.49 | +18.50% | 92,325,436 |
| Jun 2023 | $32.06 | $35.05 | $31.51 | $34.17 | +7.52% | 112,193,296 |
| May 2023 | $36.15 | $37.08 | $30.67 | $31.78 | -13.76% | 133,256,298 |
| Apr 2023 | $38.24 | $41.11 | $34.97 | $36.85 | +2.19% | 102,017,963 |
| Mar 2023 | $38.35 | $41.38 | $30.92 | $36.06 | -6.04% | 165,956,129 |
| Feb 2023 | $43.96 | $44.04 | $37.08 | $38.38 | -13.42% | 108,874,231 |
| Jan 2023 | $45.89 | $46.98 | $41.36 | $44.33 | -5.03% | 106,151,812 |
| Dec 2022 | $47.50 | $48.55 | $41.76 | $46.68 | -0.36% | 129,305,384 |
| Nov 2022 | $46.43 | $50.58 | $43.03 | $46.85 | +3.06% | 139,071,512 |
| Oct 2022 | $35.95 | $47.50 | $35.81 | $45.46 | +32.96% | 181,022,363 |
| Sep 2022 | $38.41 | $42.58 | $31.83 | $34.19 | -12.58% | 180,150,750 |
| Aug 2022 | $36.24 | $42.64 | $30.15 | $39.11 | +5.22% | 182,277,993 |
| Jul 2022 | $35.22 | $37.44 | $30.44 | $37.17 | +6.50% | 151,346,374 |
| Jun 2022 | $48.03 | $51.95 | $34.48 | $34.90 | -25.76% | 184,190,323 |
| May 2022 | $40.31 | $50.46 | $36.12 | $47.01 | +14.85% | 230,562,022 |
| Apr 2022 | $41.42 | $45.22 | $36.98 | $40.93 | -0.97% | 164,663,461 |
| Mar 2022 | $36.29 | $42.77 | $34.80 | $41.33 | +16.00% | 239,504,106 |
| Feb 2022 | $33.02 | $36.46 | $29.95 | $35.63 | +7.29% | 184,289,568 |
| Jan 2022 | $27.08 | $34.49 | $26.98 | $33.21 | +23.50% | 202,432,025 |
| Dec 2021 | $26.86 | $28.63 | $22.94 | $26.89 | +4.35% | 192,665,204 |
| Nov 2021 | $26.93 | $31.14 | $25.03 | $25.77 | -1.68% | 206,542,983 |
| Oct 2021 | $21.75 | $28.78 | $21.34 | $26.21 | +22.31% | 234,097,182 |
| Sep 2021 | $19.34 | $23.78 | $18.53 | $21.43 | +10.01% | 190,472,572 |
| Aug 2021 | $18.81 | $19.62 | $15.55 | $19.48 | +3.89% | 187,932,635 |
| Jul 2021 | $22.41 | $22.61 | $16.83 | $18.75 | -13.31% | 147,298,143 |
| Jun 2021 | $21.94 | $24.30 | $20.48 | $21.63 | +3.99% | 157,241,132 |
| May 2021 | $20.29 | $22.48 | $19.82 | $20.80 | +4.00% | 136,847,377 |
| Apr 2021 | $18.25 | $21.25 | $16.27 | $20.00 | +11.73% | 150,652,890 |
| Mar 2021 | $20.08 | $23.85 | $17.10 | $17.90 | -9.28% | 196,861,887 |
| Feb 2021 | $14.82 | $21.89 | $14.57 | $19.73 | +38.17% | 179,293,112 |
| Jan 2021 | $14.65 | $19.32 | $14.03 | $14.28 | +0.63% | 182,544,788 |
| Dec 2020 | $13.40 | $16.86 | $12.20 | $14.19 | +10.09% | 200,566,885 |
| Nov 2020 | $8.42 | $14.41 | $7.98 | $12.89 | +55.30% | 265,892,799 |
| Oct 2020 | $9.38 | $10.42 | $7.45 | $8.30 | -12.35% | 283,203,108 |
| Sep 2020 | $14.67 | $15.07 | $9.39 | $9.47 | -36.01% | 224,319,181 |
| Aug 2020 | $15.32 | $16.83 | $14.06 | $14.80 | -3.58% | 142,005,855 |
| Jul 2020 | $13.63 | $16.62 | $11.79 | $15.35 | +13.70% | 244,018,389 |
| Jun 2020 | $10.76 | $17.87 | $10.45 | $13.50 | +25.12% | 349,313,326 |
| May 2020 | $12.42 | $13.18 | $9.67 | $10.79 | -17.51% | 389,610,260 |
| Apr 2020 | $4.04 | $14.05 | $3.86 | $13.08 | +212.92% | 724,870,460 |
| Mar 2020 | $25.49 | $26.57 | $3.80 | $4.18 | -83.23% | 383,038,579 |
| Feb 2020 | $27.26 | $29.44 | $23.38 | $24.92 | -9.18% | 80,758,247 |
| Jan 2020 | $25.70 | $33.77 | $25.13 | $27.44 | +7.23% | 141,001,181 |
| Dec 2019 | $20.00 | $26.98 | $18.33 | $25.59 | +14.86% | 173,510,944 |
| Nov 2019 | $22.04 | $25.08 | $21.89 | $22.28 | +2.86% | 95,029,511 |
| Oct 2019 | $25.71 | $25.88 | $20.12 | $21.66 | -15.39% | 135,650,431 |
| Sep 2019 | $21.07 | $29.11 | $20.27 | $25.60 | +18.68% | 119,752,560 |
| Aug 2019 | $23.07 | $24.59 | $19.44 | $21.57 | -11.67% | 126,455,785 |
| Jul 2019 | $29.68 | $29.90 | $23.00 | $24.42 | -15.71% | 116,117,173 |
| Jun 2019 | $26.61 | $29.98 | $26.40 | $28.97 | +11.12% | 83,097,699 |
| May 2019 | $33.00 | $33.08 | $25.54 | $26.07 | -20.78% | 99,751,655 |
| Apr 2019 | $35.03 | $38.12 | $31.98 | $32.91 | -5.05% | 83,294,391 |
| Mar 2019 | $33.43 | $36.18 | $31.52 | $34.66 | +4.46% | 80,411,513 |
| Feb 2019 | $33.12 | $34.21 | $29.32 | $33.18 | +1.10% | 87,751,155 |
| Jan 2019 | $25.61 | $33.48 | $25.59 | $32.82 | +25.03% | 100,119,314 |
| Dec 2018 | $36.40 | $37.09 | $24.56 | $26.25 | -25.28% | 112,536,381 |
| Nov 2018 | $37.70 | $38.88 | $34.20 | $35.13 | -7.14% | 97,755,525 |
| Oct 2018 | $47.67 | $50.03 | $35.61 | $37.83 | -20.64% | 83,825,367 |
| Sep 2018 | $44.02 | $48.72 | $41.82 | $47.67 | +8.76% | 53,978,351 |
| Aug 2018 | $45.52 | $46.89 | $41.68 | $43.83 | -4.72% | 66,962,783 |
| Jul 2018 | $46.12 | $49.59 | $43.69 | $46.00 | -1.60% | 57,589,743 |
| Jun 2018 | $40.02 | $47.49 | $38.60 | $46.75 | +16.87% | 106,801,594 |
| May 2018 | $40.63 | $44.76 | $38.07 | $40.00 | -2.32% | 75,724,428 |
| Apr 2018 | $38.18 | $43.37 | $36.80 | $40.95 | +6.42% | 100,959,142 |
| Mar 2018 | $34.24 | $38.62 | $33.60 | $38.48 | +12.68% | 107,491,890 |
| Feb 2018 | $45.02 | $45.36 | $34.04 | $34.15 | -23.89% | 109,268,422 |
| Jan 2018 | $42.65 | $48.97 | $42.54 | $44.87 | +6.28% | 87,399,435 |
| Dec 2017 | $42.28 | $44.77 | $39.20 | $42.22 | +0.93% | 65,710,417 |
| Nov 2017 | $41.77 | $46.47 | $39.52 | $41.83 | +1.11% | 59,741,249 |
| Oct 2017 | $45.15 | $45.96 | $38.90 | $41.37 | -9.67% | 86,085,116 |
| Sep 2017 | $39.00 | $46.94 | $38.62 | $45.80 | +17.92% | 61,455,426 |
| Aug 2017 | $49.44 | $49.44 | $38.14 | $38.84 | -21.50% | 91,089,383 |
| Jul 2017 | $48.18 | $51.21 | $44.60 | $49.48 | +3.23% | 64,714,302 |
| Jun 2017 | $46.85 | $50.19 | $45.15 | $47.93 | +2.50% | 89,033,092 |
| May 2017 | $48.56 | $52.67 | $46.09 | $46.76 | -3.87% | 77,221,496 |
| Apr 2017 | $51.42 | $54.64 | $48.24 | $48.64 | -5.35% | 69,724,818 |
| Mar 2017 | $53.04 | $54.06 | $49.05 | $51.39 | -2.28% | 91,614,250 |
| Feb 2017 | $60.33 | $60.66 | $51.28 | $52.59 | -12.09% | 80,869,876 |
| Jan 2017 | $64.71 | $64.92 | $59.10 | $59.82 | -5.75% | 60,684,059 |
| Dec 2016 | $67.39 | $69.00 | $63.27 | $63.47 | -3.76% | 58,249,336 |
| Nov 2016 | $60.32 | $66.83 | $54.61 | $65.95 | +10.88% | 83,790,615 |
| Oct 2016 | $63.73 | $65.81 | $59.39 | $59.48 | -6.87% | 71,744,229 |
| Sep 2016 | $49.35 | $66.00 | $48.53 | $63.87 | +28.51% | 128,990,300 |
| Aug 2016 | $51.82 | $53.83 | $48.05 | $49.70 | -5.33% | 70,236,800 |
| Jul 2016 | $55.76 | $58.34 | $51.00 | $52.50 | -5.69% | 47,730,300 |
| Jun 2016 | $56.49 | $59.02 | $51.38 | $55.67 | -2.57% | 71,149,100 |
| May 2016 | $54.61 | $59.59 | $50.08 | $57.14 | +5.04% | 101,393,600 |
| Apr 2016 | $47.46 | $58.06 | $46.15 | $54.40 | +11.45% | 76,234,300 |
| Mar 2016 | $38.47 | $51.81 | $36.26 | $48.81 | +27.51% | 126,203,500 |
| Feb 2016 | $41.27 | $43.80 | $33.23 | $38.28 | -10.01% | 120,058,700 |
| Jan 2016 | $44.25 | $45.11 | $32.20 | $42.54 | -4.34% | 137,924,000 |
| Dec 2015 | $49.34 | $49.73 | $41.60 | $44.47 | -9.58% | 103,024,200 |
| Nov 2015 | $46.74 | $56.31 | $46.55 | $49.18 | +4.35% | 101,678,000 |
| Oct 2015 | $39.92 | $47.98 | $39.10 | $47.13 | +20.35% | 102,599,200 |
| Sep 2015 | $43.41 | $45.11 | $35.79 | $39.16 | -13.44% | 125,117,200 |
| Aug 2015 | $45.05 | $49.68 | $38.40 | $45.24 | -1.35% | 127,635,300 |
| Jul 2015 | $57.64 | $58.85 | $43.84 | $45.86 | -20.42% | 93,391,800 |
| Jun 2015 | $59.89 | $60.13 | $56.06 | $57.63 | -3.69% | 72,296,000 |
| May 2015 | $68.44 | $70.14 | $58.83 | $59.84 | -12.51% | 69,729,300 |
| Apr 2015 | $60.93 | $71.87 | $60.14 | $68.40 | +13.38% | 68,382,700 |
| Mar 2015 | $65.46 | $67.30 | $57.57 | $60.33 | -8.37% | 78,827,400 |
| Feb 2015 | $64.03 | $69.07 | $63.20 | $65.84 | +5.23% | 95,861,200 |
| Jan 2015 | $62.18 | $65.32 | $57.44 | $62.57 | -0.16% | 87,464,400 |
| Dec 2014 | $63.41 | $65.72 | $54.34 | $62.67 | -2.22% | 134,819,800 |
| Nov 2014 | $78.02 | $78.65 | $63.73 | $64.09 | -16.98% | 80,928,700 |
| Oct 2014 | $93.59 | $93.87 | $69.28 | $77.20 | -17.76% | 106,070,300 |
| Sep 2014 | $101.82 | $102.00 | $92.84 | $93.87 | -7.82% | 48,665,700 |
| Aug 2014 | $102.35 | $102.69 | $97.60 | $101.83 | -0.81% | 54,548,100 |
| Jul 2014 | $100.95 | $104.57 | $97.32 | $102.66 | +2.03% | 56,660,900 |
| Jun 2014 | $93.09 | $102.34 | $91.53 | $100.62 | +7.94% | 62,737,500 |
| May 2014 | $86.77 | $93.40 | $86.33 | $93.22 | +7.40% | 67,744,900 |
| Apr 2014 | $82.79 | $88.69 | $81.87 | $86.80 | +4.64% | 69,965,600 |
| Mar 2014 | $79.00 | $83.90 | $78.40 | $82.95 | +4.62% | 57,860,100 |
| Feb 2014 | $80.26 | $85.95 | $77.31 | $79.29 | -1.21% | 70,723,700 |
| Jan 2014 | $85.82 | $87.91 | $79.84 | $80.26 | -6.61% | 53,775,300 |
| Dec 2013 | $91.22 | $91.85 | $84.15 | $85.94 | -6.07% | 49,345,900 |
| Nov 2013 | $88.89 | $94.84 | $87.73 | $91.49 | +3.03% | 52,711,900 |
| Oct 2013 | $84.76 | $91.65 | $84.76 | $88.80 | +4.30% | 50,109,100 |
| Sep 2013 | $86.50 | $89.17 | $84.41 | $85.14 | -0.63% | 55,164,000 |
| Aug 2013 | $81.85 | $85.99 | $75.07 | $85.68 | +6.77% | 76,291,700 |
| Jul 2013 | $84.21 | $85.41 | $79.50 | $80.25 | -4.27% | 75,312,700 |
| Jun 2013 | $82.71 | $87.57 | $81.67 | $83.83 | +2.07% | 73,653,200 |
| May 2013 | $73.45 | $85.52 | $72.51 | $82.13 | +11.17% | 84,833,600 |
| Apr 2013 | $77.21 | $77.25 | $67.91 | $73.88 | -4.25% | 74,359,600 |
| Mar 2013 | $73.56 | $78.08 | $72.20 | $77.16 | +3.89% | 68,602,200 |
| Feb 2013 | $84.60 | $85.62 | $72.62 | $74.27 | -11.33% | 78,871,600 |
| Jan 2013 | $80.00 | $86.35 | $79.25 | $83.76 | +6.70% | 58,692,200 |
| Dec 2012 | $77.72 | $80.97 | $74.70 | $78.50 | +1.83% | 60,628,200 |
| Nov 2012 | $82.65 | $83.25 | $74.50 | $77.09 | -6.81% | 67,961,400 |
| Oct 2012 | $86.95 | $89.08 | $79.66 | $82.72 | -4.34% | 53,295,800 |
| Sep 2012 | $85.90 | $94.87 | $83.73 | $86.47 | +0.84% | 55,788,300 |
| Aug 2012 | $86.71 | $89.90 | $81.58 | $85.75 | -0.43% | 53,546,600 |
| Jul 2012 | $87.51 | $90.20 | $81.55 | $86.12 | -2.01% | 60,753,800 |
| Jun 2012 | $78.60 | $87.93 | $77.93 | $87.89 | +8.00% | 77,894,500 |
| May 2012 | $96.38 | $98.20 | $79.40 | $81.38 | -15.18% | 75,908,500 |
| Apr 2012 | $100.40 | $102.13 | $89.88 | $95.94 | -4.48% | 52,419,100 |
| Mar 2012 | $108.45 | $109.50 | $97.14 | $100.44 | -6.94% | 61,432,500 |
| Feb 2012 | $100.20 | $112.09 | $98.45 | $107.93 | +9.15% | 60,724,600 |
| Jan 2012 | $93.94 | $101.24 | $91.48 | $98.88 | +9.16% | 64,430,800 |
| Dec 2011 | $99.00 | $100.95 | $85.50 | $90.58 | -8.91% | 56,254,300 |
| Nov 2011 | $95.35 | $105.64 | $86.74 | $99.44 | -0.19% | 66,118,000 |
| Oct 2011 | $79.15 | $105.23 | $73.04 | $99.63 | +24.17% | 75,258,300 |
| Sep 2011 | $103.66 | $104.72 | $80.05 | $80.24 | -22.15% | 86,232,900 |
| Aug 2011 | $125.70 | $125.95 | $94.47 | $103.07 | -16.69% | 87,807,700 |
| Jul 2011 | $122.94 | $129.26 | $119.50 | $123.72 | +0.27% | 41,818,700 |
| Jun 2011 | $123.98 | $125.44 | $114.94 | $123.39 | -0.97% | 60,880,600 |
| May 2011 | $133.66 | $133.67 | $118.83 | $124.60 | -6.58% | 59,070,400 |
| Apr 2011 | $131.50 | $134.13 | $119.30 | $133.37 | +1.87% | 55,616,900 |
| Mar 2011 | $125.40 | $132.50 | $113.02 | $130.92 | +5.06% | 75,378,800 |
| Feb 2011 | $120.15 | $124.85 | $115.46 | $124.62 | +4.41% | 85,840,800 |
| Jan 2011 | $120.59 | $127.73 | $110.29 | $119.36 | +0.11% | 81,251,100 |
| Dec 2010 | $109.84 | $120.80 | $109.67 | $119.23 | +10.77% | 43,127,300 |
| Nov 2010 | $102.34 | $110.73 | $100.39 | $107.64 | +6.55% | 68,444,500 |
| Oct 2010 | $98.98 | $106.68 | $96.51 | $101.02 | +3.33% | 65,281,600 |
| Sep 2010 | $91.24 | $99.09 | $87.58 | $97.76 | +8.80% | 76,328,200 |
| Aug 2010 | $97.04 | $98.80 | $85.35 | $89.85 | -5.99% | 84,321,300 |
| Jul 2010 | $83.76 | $96.45 | $81.94 | $95.58 | +13.53% | 130,977,500 |
| Jun 2010 | $87.90 | $99.96 | $83.85 | $84.19 | -5.97% | 113,148,700 |
| May 2010 | $101.88 | $105.55 | $83.55 | $89.54 | -12.01% | 111,613,700 |
| Apr 2010 | $102.80 | $111.00 | $96.06 | $101.76 | +0.26% | 89,666,200 |
| Mar 2010 | $104.01 | $107.98 | $97.09 | $101.50 | -2.06% | 73,647,100 |
| Feb 2010 | $99.47 | $105.59 | $95.15 | $103.64 | +4.93% | 61,784,800 |
| Jan 2010 | $104.94 | $108.92 | $98.08 | $98.77 | -4.26% | 57,907,500 |
| Dec 2009 | $96.24 | $106.46 | $91.63 | $103.17 | +8.28% | 58,742,900 |
| Nov 2009 | $95.06 | $101.72 | $93.17 | $95.28 | +1.23% | 57,160,800 |
| Oct 2009 | $91.49 | $105.59 | $88.06 | $94.12 | +2.49% | 88,841,600 |
| Sep 2009 | $83.98 | $95.77 | $82.30 | $91.83 | +8.10% | 80,325,000 |
| Aug 2009 | $85.23 | $90.36 | $83.27 | $84.95 | +1.19% | 64,690,800 |
| Jul 2009 | $72.83 | $84.97 | $65.02 | $83.95 | +16.35% | 87,600,300 |
| Jun 2009 | $85.84 | $87.04 | $70.33 | $72.15 | -14.37% | 87,288,800 |
| May 2009 | $73.20 | $85.88 | $72.70 | $84.26 | +15.65% | 80,054,100 |
| Apr 2009 | $62.12 | $74.39 | $61.60 | $72.86 | +13.68% | 82,713,300 |
| Mar 2009 | $57.98 | $70.65 | $51.03 | $64.09 | +8.46% | 126,186,700 |
| Feb 2009 | $72.59 | $80.70 | $57.48 | $59.09 | -21.21% | 108,300,700 |
| Jan 2009 | $74.84 | $88.07 | $69.76 | $75.00 | +0.63% | 116,328,100 |
| Dec 2008 | $74.00 | $77.29 | $57.11 | $74.53 | -3.58% | 101,528,700 |
| Nov 2008 | $81.14 | $84.52 | $61.02 | $77.30 | -6.11% | 99,676,900 |
| Oct 2008 | $102.42 | $103.17 | $58.00 | $82.33 | -21.05% | 173,861,100 |
| Sep 2008 | $111.00 | $124.79 | $94.82 | $104.28 | -8.83% | 122,918,600 |
| Aug 2008 | $113.63 | $119.84 | $100.44 | $114.38 | +1.97% | 105,632,500 |
| Jul 2008 | $139.40 | $145.00 | $105.01 | $112.17 | -19.30% | 135,253,000 |
| Jun 2008 | $133.54 | $143.93 | $128.54 | $139.00 | +3.68% | 106,997,100 |
| May 2008 | $131.02 | $149.23 | $122.48 | $134.06 | -0.46% | 110,384,000 |
| Apr 2008 | $121.00 | $143.67 | $117.65 | $134.68 | +11.47% | 91,582,600 |
| Mar 2008 | $114.45 | $122.34 | $103.50 | $120.82 | +5.33% | 90,471,400 |
| Feb 2008 | $96.49 | $119.48 | $92.50 | $114.71 | +20.29% | 78,539,700 |
| Jan 2008 | $108.53 | $112.49 | $84.52 | $95.36 | -11.33% | 82,765,200 |
| Dec 2007 | $96.00 | $109.32 | $94.46 | $107.54 | +11.11% | 55,899,300 |
| Nov 2007 | $102.90 | $107.73 | $94.64 | $96.79 | -6.76% | 81,981,600 |
| Oct 2007 | $89.43 | $104.19 | $87.44 | $103.81 | +15.27% | 77,302,100 |
| Sep 2007 | $77.38 | $91.25 | $76.76 | $90.06 | +16.39% | 57,291,300 |
| Aug 2007 | $80.84 | $82.67 | $72.61 | $77.38 | -4.28% | 90,238,500 |
| Jul 2007 | $81.79 | $89.22 | $78.81 | $80.84 | -0.92% | 72,149,600 |
| Jun 2007 | $81.58 | $87.82 | $78.91 | $81.59 | +1.04% | 71,568,700 |
| May 2007 | $72.40 | $82.08 | $71.67 | $80.75 | +11.38% | 71,214,400 |
| Apr 2007 | $70.65 | $76.93 | $70.53 | $72.50 | +2.55% | 65,078,300 |
| Mar 2007 | $68.30 | $71.62 | $66.14 | $70.70 | +3.27% | 73,937,700 |
| Feb 2007 | $72.69 | $72.74 | $68.00 | $68.46 | -6.18% | 64,016,200 |
| Jan 2007 | $68.24 | $73.44 | $63.01 | $72.97 | +9.71% | 81,717,500 |
| Dec 2006 | $69.00 | $70.50 | $65.34 | $66.51 | -4.89% | 48,926,400 |
| Nov 2006 | $65.37 | $70.06 | $63.03 | $69.93 | +7.06% | 77,262,100 |
| Oct 2006 | $63.20 | $70.00 | $59.99 | $65.32 | +3.35% | 85,871,300 |
| Sep 2006 | $65.43 | $66.89 | $59.18 | $63.20 | -3.19% | 85,067,600 |
| Aug 2006 | $70.57 | $72.40 | $64.90 | $65.28 | -7.36% | 61,666,000 |
| Jul 2006 | $68.90 | $71.02 | $62.30 | $70.47 | +3.25% | 78,656,200 |
| Jun 2006 | $63.91 | $68.65 | $56.50 | $68.25 | +5.19% | 95,434,100 |
| May 2006 | $71.14 | $73.79 | $61.40 | $64.88 | -8.67% | 81,451,600 |
| Apr 2006 | $66.26 | $75.66 | $64.75 | $71.04 | +8.44% | 69,022,200 |
| Mar 2006 | $67.18 | $70.55 | $63.17 | $65.51 | -2.11% | 72,479,100 |
| Feb 2006 | $75.48 | $76.25 | $65.60 | $66.92 | -11.40% | 65,486,700 |
| Jan 2006 | $69.83 | $76.12 | $68.42 | $75.53 | +10.23% | 65,552,400 |
| Dec 2005 | $66.00 | $74.06 | $65.94 | $68.52 | +4.96% | 61,540,900 |
| Nov 2005 | $63.83 | $69.75 | $63.00 | $65.28 | +2.27% | 69,485,100 |
| Oct 2005 | $75.50 | $75.95 | $59.36 | $63.83 | -15.14% | 98,947,300 |
| Sep 2005 | $72.02 | $78.15 | $69.12 | $75.22 | +5.03% | 66,115,500 |
| Aug 2005 | $69.25 | $72.85 | $66.47 | $71.62 | +4.71% | 57,618,500 |
| Jul 2005 | $65.10 | $71.23 | $64.85 | $68.40 | +5.88% | 53,281,300 |
| Jun 2005 | $59.50 | $67.99 | $59.09 | $64.60 | +9.94% | 50,576,800 |
| May 2005 | $56.01 | $59.19 | $51.52 | $58.76 | +4.39% | 57,688,600 |
| Apr 2005 | $61.73 | $64.89 | $55.06 | $56.29 | -8.07% | 60,387,000 |
| Mar 2005 | $62.50 | $65.90 | $57.58 | $61.23 | -2.62% | 64,115,600 |
| Feb 2005 | $54.43 | $64.19 | $53.69 | $62.88 | +15.55% | 45,250,200 |
| Jan 2005 | $50.57 | $54.79 | $47.45 | $54.42 | +7.61% | 51,616,200 |
| Dec 2004 | $54.14 | $55.16 | $48.75 | $50.57 | -6.46% | 43,626,800 |
| Nov 2004 | $51.10 | $54.38 | $47.77 | $54.06 | +6.63% | 51,474,500 |
| Oct 2004 | $50.11 | $54.35 | $49.47 | $50.70 | +1.18% | 52,817,200 |
| Sep 2004 | $44.75 | $51.00 | $44.71 | $50.11 | +12.13% | 36,735,500 |
| Aug 2004 | $46.32 | $47.19 | $42.45 | $44.69 | -3.95% | 44,757,400 |
| Jul 2004 | $43.80 | $47.22 | $43.50 | $46.53 | +6.84% | 35,841,800 |
| Jun 2004 | $40.67 | $44.81 | $39.80 | $43.55 | +7.90% | 40,432,300 |
| May 2004 | $42.02 | $43.57 | $38.53 | $40.36 | -3.61% | 48,718,500 |
| Apr 2004 | $43.17 | $45.99 | $41.00 | $41.87 | -3.01% | 50,474,300 |
| Mar 2004 | $41.49 | $43.49 | $40.00 | $43.17 | +4.86% | 55,923,200 |
| Feb 2004 | $38.57 | $41.40 | $36.79 | $41.17 | +6.99% | 48,096,200 |
| Jan 2004 | $40.63 | $43.19 | $38.36 | $38.48 | -5.10% | 48,813,400 |
| Dec 2003 | $35.91 | $41.68 | $35.81 | $40.55 | +12.95% | 53,809,600 |
| Nov 2003 | $35.07 | $36.20 | $34.05 | $35.90 | +2.98% | 42,541,400 |
| Oct 2003 | $34.75 | $36.50 | $34.20 | $34.86 | +0.55% | 61,756,400 |
| Sep 2003 | $34.49 | $35.04 | $32.75 | $34.67 | +0.52% | 56,642,000 |
| Aug 2003 | $30.99 | $34.59 | $30.41 | $34.49 | +11.33% | 59,109,400 |
| Jul 2003 | $32.53 | $32.73 | $30.58 | $30.98 | -4.76% | 75,789,200 |
| Jun 2003 | $33.23 | $34.60 | $31.14 | $32.53 | -1.30% | 74,159,400 |
| May 2003 | $28.87 | $33.25 | $28.13 | $32.96 | +15.14% | 69,581,800 |
| Apr 2003 | $30.83 | $31.16 | $28.35 | $28.63 | -7.27% | 62,853,600 |
| Mar 2003 | $32.74 | $33.40 | $29.25 | $30.87 | -5.42% | 70,515,600 |
| Feb 2003 | $31.21 | $33.76 | $30.03 | $32.64 | +4.60% | 73,411,400 |
| Jan 2003 | $28.84 | $31.26 | $27.58 | $31.21 | +9.51% | 100,825,600 |
| Dec 2002 | $27.30 | $29.75 | $26.98 | $28.50 | +5.77% | 60,290,600 |
| Nov 2002 | $27.03 | $27.95 | $24.71 | $26.94 | -0.33% | 57,300,800 |
| Oct 2002 | $29.38 | $30.32 | $25.58 | $27.03 | -9.07% | 85,092,400 |
| Sep 2002 | $27.26 | $30.00 | $25.85 | $29.73 | +7.97% | 65,059,400 |
| Aug 2002 | $25.75 | $28.96 | $23.07 | $27.53 | +6.91% | 62,278,600 |
| Jul 2002 | $28.70 | $28.98 | $22.54 | $25.75 | -10.40% | 67,754,000 |
| Jun 2002 | $27.76 | $28.85 | $26.29 | $28.74 | +3.23% | 56,926,600 |
| May 2002 | $28.78 | $30.05 | $26.58 | $27.84 | -4.54% | 59,260,600 |
| Apr 2002 | $28.80 | $29.65 | $26.76 | $29.17 | +2.55% | 74,057,800 |
| Mar 2002 | $26.45 | $29.10 | $26.16 | $28.44 | +7.83% | 65,156,800 |
| Feb 2002 | $24.20 | $26.73 | $23.14 | $26.38 | +8.79% | 54,282,600 |
| Jan 2002 | $24.58 | $25.00 | $22.18 | $24.25 | -2.79% | 77,556,600 |
| Dec 2001 | $20.50 | $25.57 | $20.47 | $24.94 | +19.30% | 75,424,240 |
| Nov 2001 | $23.46 | $24.05 | $19.65 | $20.90 | -10.87% | 94,022,720 |
| Oct 2001 | $19.14 | $25.06 | $18.45 | $23.45 | +20.00% | 88,348,040 |
| Sep 2001 | $21.59 | $22.73 | $17.39 | $19.55 | -8.37% | 61,554,680 |
| Aug 2001 | $23.98 | $24.72 | $20.91 | $21.33 | -9.66% | 81,395,380 |
| Jul 2001 | $23.05 | $24.52 | $20.14 | $23.61 | +2.36% | 99,803,000 |
| Jun 2001 | $27.07 | $27.61 | $21.84 | $23.07 | -14.78% | 104,693,380 |
| May 2001 | $28.80 | $29.95 | $25.45 | $27.07 | -6.89% | 102,507,680 |
| Apr 2001 | $26.18 | $30.36 | $23.25 | $29.07 | +11.02% | 95,449,200 |
| Mar 2001 | $26.82 | $31.14 | $24.64 | $26.19 | -1.86% | 88,841,060 |
| Feb 2001 | $26.45 | $29.77 | $25.75 | $26.68 | +1.91% | 65,876,360 |
| Jan 2001 | $31.65 | $33.13 | $25.91 | $26.18 | -17.79% | 93,695,800 |
| Dec 2000 | $24.43 | $33.72 | $24.06 | $31.85 | +34.09% | 64,632,920 |
| Nov 2000 | $26.36 | $28.78 | $23.41 | $23.75 | -5.54% | 74,248,680 |
| Oct 2000 | $27.33 | $30.91 | $24.49 | $25.14 | -6.45% | 81,636,500 |
| Sep 2000 | $28.64 | $30.77 | $25.45 | $26.88 | -6.15% | 56,435,500 |
| Aug 2000 | $22.50 | $29.09 | $22.47 | $28.64 | +26.63% | 57,113,540 |
| Jul 2000 | $26.73 | $27.19 | $21.08 | $22.61 | -15.41% | 74,793,180 |
| Jun 2000 | $27.56 | $27.95 | $24.43 | $26.73 | -3.34% | 46,493,480 |
| May 2000 | $22.27 | $27.90 | $21.99 | $27.66 | +25.61% | 73,525,540 |
| Apr 2000 | $22.50 | $23.15 | $20.00 | $22.02 | -2.64% | 45,647,800 |
| Mar 2000 | $16.70 | $23.41 | $15.57 | $22.61 | +36.30% | 63,341,300 |
| Feb 2000 | $16.59 | $18.61 | $14.60 | $16.59 | 0.00% | 36,437,500 |
| Jan 2000 | $16.68 | $19.03 | $14.66 | $16.59 | -1.18% | 38,936,260 |
| Dec 1999 | $16.11 | $17.10 | $13.64 | $16.79 | +3.14% | 45,701,700 |
| Nov 1999 | $17.61 | $20.00 | $15.45 | $16.28 | -8.17% | 43,824,660 |
| Oct 1999 | $19.63 | $19.74 | $16.82 | $17.73 | -9.70% | 33,846,340 |
| Sep 1999 | $20.63 | $22.70 | $17.78 | $19.63 | -5.08% | 46,767,380 |
| Aug 1999 | $19.29 | $21.48 | $18.49 | $20.68 | +7.22% | 37,527,820 |
| Jul 1999 | $17.90 | $19.32 | $16.82 | $19.29 | +8.81% | 30,951,140 |
| Jun 1999 | $16.28 | $18.13 | $15.63 | $17.73 | +8.33% | 45,173,480 |
| May 1999 | $14.43 | $16.48 | $13.92 | $16.36 | +17.31% | 57,736,140 |
| Apr 1999 | $11.82 | $15.23 | $11.39 | $13.95 | +17.75% | 42,854,900 |
| Mar 1999 | $9.26 | $12.98 | $8.95 | $11.85 | +30.72% | 39,185,960 |
| Feb 1999 | $8.75 | $9.55 | $8.18 | $9.06 | +3.57% | 44,572,220 |
| Jan 1999 | $11.53 | $11.73 | $8.01 | $8.75 | -23.95% | 27,208,500 |
| Dec 1998 | $10.45 | $11.70 | $9.57 | $11.51 | +10.06% | 30,042,760 |
| Nov 1998 | $12.93 | $13.07 | $10.14 | $10.45 | -18.76% | 15,310,460 |
| Oct 1998 | $12.13 | $13.32 | $10.68 | $12.87 | +5.59% | 18,800,540 |
| Sep 1998 | $10.34 | $13.52 | $10.26 | $12.19 | +17.21% | 27,114,340 |
| Aug 1998 | $12.05 | $12.39 | $10.23 | $10.40 | -13.68% | 19,238,120 |
| Jul 1998 | $14.38 | $14.72 | $11.16 | $12.05 | -15.87% | 17,958,380 |
| Jun 1998 | $15.54 | $15.68 | $13.75 | $14.32 | -7.86% | 16,687,880 |
| May 1998 | $16.08 | $16.82 | $15.37 | $15.54 | -3.36% | 15,939,440 |
| Apr 1998 | $16.70 | $17.33 | $15.48 | $16.08 | -3.74% | 19,866,440 |
| Mar 1998 | $15.45 | $17.61 | $14.74 | $16.70 | +8.09% | 32,558,020 |
| Feb 1998 | $15.40 | $16.19 | $14.80 | $15.45 | +2.64% | 22,428,340 |
| Jan 1998 | $15.99 | $16.53 | $14.18 | $15.06 | -5.53% | 33,465,520 |
| Dec 1997 | $16.48 | $17.33 | $14.86 | $15.94 | -4.59% | 29,692,960 |
| Nov 1997 | $19.20 | $19.83 | $15.85 | $16.70 | -12.50% | 15,682,920 |
| Oct 1997 | $19.49 | $20.48 | $17.67 | $19.09 | -2.04% | 24,403,940 |
| Sep 1997 | $18.01 | $19.49 | $17.84 | $19.49 | +8.03% | 19,874,140 |
| Aug 1997 | $16.08 | $18.30 | $15.94 | $18.04 | +12.59% | 24,991,340 |
| Jul 1997 | $14.83 | $16.70 | $14.57 | $16.02 | +8.46% | 39,925,380 |
| Jun 1997 | $15.57 | $16.02 | $14.77 | $14.77 | -5.11% | 20,074,780 |
| May 1997 | $15.45 | $16.19 | $14.60 | $15.57 | +0.74% | 23,707,420 |
| Apr 1997 | $15.28 | $15.57 | $13.69 | $15.45 | +1.49% | 19,217,440 |
| Mar 1997 | $14.66 | $15.91 | $14.20 | $15.23 | +3.47% | 14,839,440 |
| Feb 1997 | $17.44 | $17.67 | $14.66 | $14.72 | -15.63% | 20,768,660 |
| Jan 1997 | $16.02 | $18.07 | $15.80 | $17.44 | +9.25% | 20,139,900 |
| Dec 1996 | $16.25 | $17.16 | $15.40 | $15.97 | -3.44% | 15,564,340 |
| Nov 1996 | $16.14 | $17.22 | $15.57 | $16.53 | +2.46% | 13,438,920 |
| Oct 1996 | $13.47 | $16.25 | $13.41 | $16.14 | +19.83% | 23,686,520 |
| Sep 1996 | $13.75 | $14.20 | $13.35 | $13.47 | +0.85% | 19,853,460 |
| Aug 1996 | $12.95 | $14.26 | $12.90 | $13.35 | +3.07% | 16,688,980 |
| Jul 1996 | $14.94 | $15.74 | $12.61 | $12.95 | -13.31% | 22,947,980 |
| Jun 1996 | $13.07 | $15.23 | $12.73 | $14.94 | +14.85% | 19,147,700 |
| May 1996 | $13.13 | $13.81 | $11.99 | $13.01 | -1.72% | 24,390,520 |
| Apr 1996 | $12.22 | $13.52 | $12.05 | $13.24 | +8.37% | 28,195,860 |
| Mar 1996 | $11.93 | $12.95 | $11.08 | $12.22 | +3.37% | 25,364,900 |
| Feb 1996 | $11.88 | $12.73 | $11.82 | $11.82 | -3.26% | 21,634,580 |
| Jan 1996 | $13.41 | $13.41 | $11.65 | $12.22 | -8.90% | 17,385,720 |
| Dec 1995 | $12.22 | $13.47 | $11.76 | $13.41 | +10.80% | 20,856,000 |
| Nov 1995 | $11.65 | $12.78 | $11.25 | $12.10 | +4.41% | 14,011,140 |
| Oct 1995 | $12.05 | $12.44 | $10.51 | $11.59 | -2.86% | 14,936,460 |
| Sep 1995 | $13.24 | $13.75 | $11.76 | $11.93 | -9.87% | 19,074,000 |
| Aug 1995 | $12.39 | $13.35 | $11.70 | $13.24 | +6.39% | 19,024,940 |
| Jul 1995 | $12.33 | $12.84 | $11.70 | $12.44 | 0.00% | 16,360,960 |
| Jun 1995 | $13.24 | $14.09 | $12.44 | $12.44 | -5.60% | 18,094,120 |
| May 1995 | $12.33 | $13.24 | $12.10 | $13.18 | +7.41% | 15,190,560 |
| Apr 1995 | $12.44 | $12.67 | $11.53 | $12.27 | -0.92% | 10,963,480 |
| Mar 1995 | $11.36 | $12.44 | $11.14 | $12.39 | +9.00% | 13,198,900 |
| Feb 1995 | $10.68 | $11.76 | $10.23 | $11.36 | +7.53% | 20,335,700 |
| Jan 1995 | $11.48 | $11.59 | $10.11 | $10.57 | -7.00% | 20,175,980 |
| Dec 1994 | $12.61 | $12.67 | $10.74 | $11.36 | -10.71% | 28,009,740 |
| Nov 1994 | $12.73 | $12.90 | $11.02 | $12.73 | -0.44% | 17,339,080 |
| Oct 1994 | $11.65 | $13.13 | $11.02 | $12.78 | +11.39% | 14,574,120 |
| Sep 1994 | $11.42 | $12.39 | $11.19 | $11.48 | 0.00% | 10,140,240 |
| Aug 1994 | $11.76 | $11.99 | $10.45 | $11.48 | -1.46% | 23,250,040 |
| Jul 1994 | $12.61 | $13.30 | $11.19 | $11.65 | -7.24% | 8,761,940 |
| Jun 1994 | $12.33 | $13.30 | $11.59 | $12.56 | +1.84% | 12,207,580 |
| May 1994 | $12.27 | $12.73 | $11.76 | $12.33 | 0.00% | 10,772,300 |
| Apr 1994 | $10.23 | $13.18 | $10.11 | $12.33 | +17.30% | 15,634,960 |
| Mar 1994 | $11.48 | $12.05 | $10.23 | $10.51 | -7.50% | 15,175,160 |
| Feb 1994 | $11.36 | $12.22 | $11.02 | $11.36 | 0.00% | 15,142,380 |
| Jan 1994 | $10.68 | $11.88 | $10.63 | $11.36 | +6.95% | 16,865,420 |
| Dec 1993 | $9.89 | $10.91 | $9.26 | $10.63 | +6.86% | 21,646,680 |
| Nov 1993 | $12.10 | $12.27 | $9.89 | $9.94 | -17.84% | 16,743,100 |
| Oct 1993 | $13.75 | $14.20 | $11.25 | $12.10 | -10.13% | 14,887,400 |
| Sep 1993 | $14.49 | $14.49 | $12.39 | $13.47 | -6.69% | 12,819,180 |
| Aug 1993 | $12.78 | $15.23 | $12.44 | $14.43 | +12.89% | 14,362,480 |
| Jul 1993 | $12.73 | $13.07 | $11.99 | $12.78 | +1.35% | 10,048,280 |
| Jun 1993 | $11.76 | $13.75 | $11.65 | $12.61 | +6.22% | 14,662,120 |
| May 1993 | $12.22 | $12.22 | $11.08 | $11.88 | -2.34% | 9,488,380 |
| Apr 1993 | $11.88 | $12.73 | $11.19 | $12.16 | +2.39% | 14,342,240 |
| Mar 1993 | $11.19 | $11.93 | $10.45 | $11.88 | +6.09% | 17,698,780 |
| Feb 1993 | $9.60 | $11.25 | $9.49 | $11.19 | +15.20% | 13,478,080 |
| Jan 1993 | $8.47 | $9.89 | $8.01 | $9.72 | +14.00% | 10,297,540 |
| Dec 1992 | $8.64 | $8.64 | $7.78 | $8.52 | -1.96% | 11,714,780 |
| Nov 1992 | $8.98 | $9.09 | $8.47 | $8.69 | -3.16% | 8,765,680 |
| Oct 1992 | $9.66 | $9.72 | $8.52 | $8.98 | -7.60% | 11,427,680 |
| Sep 1992 | $9.32 | $10.06 | $8.92 | $9.72 | +5.56% | 18,150,220 |
| Aug 1992 | $8.58 | $9.20 | $8.13 | $9.20 | +7.28% | 12,560,900 |
| Jul 1992 | $7.10 | $8.86 | $7.05 | $8.58 | +18.90% | 9,791,320 |
| Jun 1992 | $8.07 | $8.24 | $6.82 | $7.22 | -9.93% | 5,989,500 |
| May 1992 | $7.50 | $8.18 | $7.05 | $8.01 | +6.01% | 7,785,580 |
| Apr 1992 | $6.42 | $7.78 | $6.31 | $7.56 | +15.66% | 13,061,620 |
| Mar 1992 | $5.68 | $6.65 | $5.45 | $6.53 | +15.00% | 9,175,760 |
| Feb 1992 | $6.14 | $6.53 | $5.57 | $5.68 | -6.54% | 8,385,740 |
| Jan 1992 | $7.16 | $7.22 | $6.02 | $6.08 | -15.75% | 14,928,320 |
| Dec 1991 | $7.44 | $7.56 | $6.65 | $7.22 | -4.51% | 5,938,680 |
| Nov 1991 | $9.09 | $9.43 | $7.50 | $7.56 | -16.35% | 7,461,520 |
| Oct 1991 | $8.35 | $9.38 | $8.18 | $9.03 | +8.90% | 8,697,040 |
| Sep 1991 | $8.30 | $8.52 | $7.78 | $8.30 | 0.00% | 7,906,580 |
| Aug 1991 | $7.67 | $8.41 | $7.16 | $8.30 | +8.95% | 6,929,560 |
| Jul 1991 | $6.65 | $7.61 | $6.36 | $7.61 | +13.56% | 7,030,320 |
| Jun 1991 | $7.22 | $7.44 | $6.59 | $6.70 | -7.81% | 4,681,820 |
| May 1991 | $6.36 | $7.61 | $6.19 | $7.27 | +14.29% | 11,796,840 |
| Apr 1991 | $5.97 | $6.70 | $5.45 | $6.36 | +7.69% | 11,328,020 |
| Mar 1991 | $6.76 | $6.82 | $5.80 | $5.91 | -11.86% | 6,890,180 |
| Feb 1991 | $5.74 | $7.16 | $5.68 | $6.70 | +18.00% | 11,674,520 |
| Jan 1991 | $6.76 | $6.82 | $5.51 | $5.68 | -14.53% | 11,105,600 |
| Dec 1990 | $7.73 | $7.90 | $6.08 | $6.65 | -13.33% | 8,488,920 |
| Nov 1990 | $7.39 | $7.84 | $6.93 | $7.67 | +4.65% | 5,560,940 |
| Oct 1990 | $9.03 | $9.03 | $7.10 | $7.33 | -18.36% | 8,235,920 |
| Sep 1990 | $7.67 | $9.43 | $7.44 | $8.98 | +17.91% | 8,664,700 |
| Aug 1990 | $7.73 | $8.24 | $7.27 | $7.61 | -0.74% | 9,747,980 |
| Jul 1990 | $6.70 | $7.90 | $6.59 | $7.67 | +13.45% | 6,313,560 |
| Jun 1990 | $7.05 | $7.22 | $6.65 | $6.76 | -2.46% | 5,970,580 |
| May 1990 | $6.82 | $7.33 | $6.48 | $6.93 | +1.67% | 7,973,900 |
| Apr 1990 | $7.39 | $7.39 | $6.31 | $6.82 | -7.69% | 4,692,600 |
| Mar 1990 | $7.05 | $7.50 | $6.59 | $7.39 | +4.84% | 7,244,380 |
| Feb 1990 | $7.16 | $8.13 | $6.88 | $7.05 | +1.64% | 6,416,520 |
| Jan 1990 | $8.18 | $8.24 | $6.36 | $6.93 | -17.01% | 6,148,780 |
| Dec 1989 | $7.56 | $8.35 | $7.39 | $8.35 | +11.36% | 11,827,640 |
| Nov 1989 | $6.88 | $7.67 | $6.59 | $7.50 | +9.09% | 8,185,100 |
| Oct 1989 | $6.88 | $7.67 | $6.19 | $6.88 | +1.68% | 10,123,520 |
| Sep 1989 | $6.93 | $7.27 | $6.59 | $6.76 | -3.25% | 5,256,900 |
| Aug 1989 | $6.88 | $6.99 | $6.08 | $6.99 | +2.50% | 10,886,260 |
| Jul 1989 | $5.40 | $6.82 | $5.40 | $6.82 | +25.00% | 12,129,920 |
| Jun 1989 | $5.80 | $5.97 | $5.11 | $5.45 | -6.80% | 8,168,160 |
| May 1989 | $4.72 | $5.85 | $4.66 | $5.85 | +24.10% | 5,620,560 |
| Apr 1989 | $4.03 | $4.94 | $4.03 | $4.72 | +16.90% | 4,090,020 |
| Mar 1989 | $3.92 | $4.15 | $3.75 | $4.03 | +2.90% | 2,286,020 |
| Feb 1989 | $3.86 | $4.20 | $3.75 | $3.92 | +1.47% | 1,827,540 |
| Jan 1989 | $3.58 | $4.03 | $3.58 | $3.86 | +7.94% | 3,811,940 |
| Dec 1988 | $3.24 | $3.75 | $3.18 | $3.58 | +12.50% | 3,947,460 |
| Nov 1988 | $3.30 | $3.35 | $3.07 | $3.18 | -3.45% | 1,889,800 |
| Oct 1988 | $2.95 | $3.35 | $2.90 | $3.30 | +9.43% | 2,396,900 |
| Sep 1988 | $3.30 | $3.35 | $2.73 | $3.01 | -10.17% | 2,527,800 |
| Aug 1988 | $3.75 | $3.75 | $3.35 | $3.35 | -11.94% | 959,200 |
| Jul 1988 | $3.35 | $3.81 | $3.30 | $3.81 | +11.67% | 1,463,660 |
| Jun 1988 | $3.47 | $3.64 | $3.30 | $3.41 | -3.23% | 1,199,880 |
| May 1988 | $3.69 | $3.75 | $3.47 | $3.52 | -6.06% | 747,120 |
| Apr 1988 | $3.64 | $3.92 | $3.52 | $3.75 | +3.12% | 933,460 |
| Mar 1988 | $3.81 | $3.81 | $3.52 | $3.64 | -4.48% | 2,183,720 |
| Feb 1988 | $3.75 | $3.98 | $3.58 | $3.81 | 0.00% | 1,661,880 |
| Jan 1988 | $3.41 | $4.03 | $3.41 | $3.81 | +11.67% | 2,069,980 |
| Dec 1987 | $3.30 | $3.58 | $3.01 | $3.41 | +3.45% | 5,047,900 |
| Nov 1987 | $3.35 | $3.58 | $3.13 | $3.30 | +1.75% | 2,401,520 |
| Oct 1987 | $4.89 | $5.00 | $3.18 | $3.24 | -32.94% | 2,840,420 |
| Sep 1987 | $5.40 | $5.40 | $4.77 | $4.83 | -11.46% | 1,516,900 |
| Aug 1987 | $5.40 | $5.68 | $5.00 | $5.45 | +2.13% | 2,595,340 |
| Jul 1987 | $4.89 | $5.34 | $4.72 | $5.34 | +9.30% | 2,100,120 |
| Jun 1987 | $4.83 | $5.00 | $4.60 | $4.89 | 0.00% | 1,396,560 |
| May 1987 | $4.77 | $5.40 | $4.60 | $4.89 | +3.62% | 1,096,480 |
| Apr 1987 | $5.34 | $5.57 | $4.66 | $4.72 | -12.63% | 1,972,960 |
| Mar 1987 | $4.49 | $5.74 | $4.49 | $5.40 | +20.25% | 3,369,960 |
| Feb 1987 | $4.77 | $5.06 | $4.49 | $4.49 | -4.82% | 3,005,640 |
| Jan 1987 | $4.09 | $5.23 | $4.09 | $4.72 | +15.28% | 2,452,120 |
| Dec 1986 | $3.98 | $4.49 | $3.86 | $4.09 | +4.35% | 2,365,440 |
| Nov 1986 | $4.09 | $4.20 | $3.81 | $3.92 | -4.17% | 1,390,180 |
| Oct 1986 | $4.03 | $4.49 | $3.81 | $4.09 | +2.86% | 1,846,460 |
| Sep 1986 | $4.09 | $4.55 | $3.92 | $3.98 | -2.78% | 1,318,680 |
| Aug 1986 | $3.52 | $4.26 | $3.47 | $4.09 | +16.13% | 1,659,020 |
| Jul 1986 | $3.86 | $3.92 | $3.47 | $3.52 | -8.82% | 1,624,700 |
| Jun 1986 | $4.20 | $4.20 | $3.69 | $3.86 | -8.11% | 1,705,440 |
| May 1986 | $3.98 | $4.26 | $3.86 | $4.20 | +4.22% | 2,345,420 |
| Apr 1986 | $4.03 | $4.09 | $3.86 | $4.03 | +1.43% | 1,160,060 |
| Mar 1986 | $4.15 | $4.38 | $3.81 | $3.98 | -5.40% | 1,752,740 |
| Feb 1986 | $4.72 | $4.77 | $4.03 | $4.20 | -11.91% | 1,891,560 |
| Jan 1986 | $4.94 | $5.45 | $4.66 | $4.77 | -3.45% | 2,750,440 |
| Dec 1985 | $5.57 | $6.08 | $4.94 | $4.94 | -11.22% | 3,248,740 |
| Nov 1985 | $5.45 | $5.63 | $5.34 | $5.57 | +1.03% | 1,734,480 |
| Oct 1985 | $5.11 | $5.51 | $5.06 | $5.51 | +10.23% | 1,621,180 |
| Sep 1985 | $5.06 | $5.17 | $4.83 | $5.00 | +1.15% | 1,078,660 |
| Aug 1985 | $4.89 | $5.06 | $4.72 | $4.94 | +2.35% | 943,800 |
| Jul 1985 | $4.66 | $5.06 | $4.49 | $4.83 | +3.66% | 1,548,580 |
| Jun 1985 | $5.23 | $5.23 | $4.55 | $4.66 | -10.87% | 986,040 |
| May 1985 | $5.57 | $5.63 | $5.06 | $5.23 | -6.12% | 2,007,060 |
| Apr 1985 | $5.28 | $5.68 | $5.06 | $5.57 | +4.26% | 1,429,560 |
| Mar 1985 | $5.06 | $5.40 | $5.00 | $5.34 | +5.62% | 1,428,900 |
| Feb 1985 | $4.66 | $5.34 | $4.66 | $5.06 | +5.95% | 1,628,220 |
| Jan 1985 | $4.60 | $4.83 | $4.49 | $4.77 | +3.70% | 1,559,800 |
| Dec 1984 | $4.89 | $5.11 | $4.49 | $4.60 | -6.90% | 1,890,020 |
| Nov 1984 | $4.60 | $5.34 | $4.55 | $4.94 | +8.75% | 2,084,940 |
| Oct 1984 | $5.45 | $5.80 | $4.55 | $4.55 | -14.89% | 1,212,200 |
| Sep 1984 | $5.80 | $5.80 | $5.17 | $5.34 | -7.84% | 1,030,480 |
| Aug 1984 | $4.32 | $5.91 | $4.32 | $5.80 | +34.21% | 1,672,660 |
| Jul 1984 | $5.00 | $5.23 | $4.20 | $4.32 | -13.64% | 1,418,340 |
| Jun 1984 | $6.14 | $6.19 | $4.94 | $5.00 | -17.76% | 1,467,840 |
| May 1984 | $6.48 | $6.53 | $6.02 | $6.08 | -6.14% | 1,371,920 |
| Apr 1984 | $6.36 | $6.65 | $6.08 | $6.48 | +0.88% | 1,534,720 |
| Mar 1984 | $5.97 | $6.48 | $5.51 | $6.42 | +7.62% | 1,953,160 |
| Feb 1984 | $5.80 | $6.02 | $5.00 | $5.97 | +3.96% | 1,428,020 |
| Jan 1984 | $5.40 | $5.91 | $5.06 | $5.74 | +5.21% | 1,875,280 |
| Dec 1983 | $5.06 | $5.85 | $4.89 | $5.45 | +7.86% | 2,021,800 |
| Nov 1983 | $5.45 | $5.45 | $4.83 | $5.06 | -6.32% | 1,391,720 |
| Oct 1983 | $6.08 | $6.19 | $5.17 | $5.40 | -11.21% | 2,791,140 |
| Sep 1983 | $6.76 | $6.82 | $6.02 | $6.08 | -10.83% | 1,497,760 |
| Aug 1983 | $6.59 | $7.44 | $6.19 | $6.82 | +3.45% | 2,897,180 |
| Jul 1983 | $6.76 | $7.33 | $6.36 | $6.59 | -0.85% | 3,454,220 |
| Jun 1983 | $5.91 | $6.88 | $5.63 | $6.65 | +9.35% | 3,272,720 |
| May 1983 | $5.34 | $6.36 | $5.23 | $6.08 | +12.63% | 3,735,600 |
| Apr 1983 | $4.66 | $5.40 | $4.38 | $5.40 | +17.28% | 2,983,200 |
| Mar 1983 | $4.09 | $4.77 | $3.98 | $4.60 | +9.46% | 2,228,160 |
| Feb 1983 | $4.49 | $4.83 | $3.75 | $4.20 | -7.50% | 3,368,200 |
| Jan 1983 | $4.77 | $5.45 | $4.49 | $4.55 | -4.76% | 2,975,720 |
| Dec 1982 | $4.66 | $5.00 | $4.32 | $4.77 | +3.70% | 2,812,920 |
| Nov 1982 | $5.06 | $5.85 | $4.43 | $4.60 | -7.95% | 2,439,800 |
| Oct 1982 | $4.55 | $6.25 | $4.38 | $5.00 | +12.82% | 2,798,840 |
| Sep 1982 | $5.11 | $5.34 | $4.38 | $4.43 | -17.89% | 1,368,180 |
| Aug 1982 | $4.49 | $5.74 | $3.52 | $5.40 | +20.25% | 3,168,000 |
| Jul 1982 | $5.23 | $5.34 | $4.43 | $4.49 | -16.84% | 1,568,600 |
| Jun 1982 | $6.31 | $6.42 | $5.00 | $5.40 | -13.64% | 1,485,000 |
| May 1982 | $6.48 | $7.33 | $6.14 | $6.25 | -1.79% | 1,126,180 |
| Apr 1982 | $6.14 | $6.99 | $5.97 | $6.36 | +0.90% | 1,114,740 |
| Mar 1982 | $6.25 | $6.42 | $5.34 | $6.31 | +2.78% | 2,179,540 |
| Feb 1982 | $7.27 | $7.39 | $5.74 | $6.14 | -16.92% | 1,335,620 |
| Jan 1982 | $8.75 | $8.81 | $6.02 | $7.39 | -16.67% | 2,737,680 |
| Dec 1981 | $9.49 | $9.55 | $7.90 | $8.86 | -6.02% | 2,171,620 |
| Nov 1981 | $9.94 | $10.34 | $8.75 | $9.43 | -5.14% | 1,328,580 |
| Oct 1981 | $8.52 | $9.94 | $8.47 | $9.94 | +16.67% | 1,806,200 |
| Sep 1981 | $10.63 | $11.31 | $7.78 | $8.52 | -19.79% | 2,496,120 |
| Aug 1981 | $11.19 | $12.84 | $10.63 | $10.63 | -5.08% | 3,513,180 |
| Jul 1981 | $9.49 | $11.31 | $8.98 | $11.19 | +17.96% | 2,733,940 |
| Jun 1981 | $10.85 | $10.85 | $8.81 | $9.49 | -12.57% | 2,267,760 |
| May 1981 | $10.06 | $11.65 | $9.49 | $10.85 | +7.91% | 1,294,040 |
| Apr 1981 | $10.51 | $11.19 | $9.72 | $10.06 | -4.32% | 1,576,520 |
| Mar 1981 | $9.94 | $10.91 | $8.47 | $10.51 | +5.71% | 2,266,660 |
| Feb 1981 | $8.90 | $10.11 | $7.84 | $9.94 | +10.76% | 1,463,330 |
| Jan 1981 | $10.95 | $11.17 | $8.64 | $8.98 | -17.99% | 2,411,640 |
| Dec 1980 | $11.86 | $12.65 | $10.49 | $10.95 | -7.67% | 2,461,140 |
| Nov 1980 | $9.73 | $12.05 | $9.73 | $11.86 | +22.27% | 3,019,830 |
| Oct 1980 | $8.86 | $10.98 | $8.71 | $9.70 | +9.40% | 3,614,160 |
| Sep 1980 | $8.18 | $9.81 | $7.99 | $8.86 | +8.33% | 3,408,240 |
| Aug 1980 | $7.39 | $8.30 | $6.86 | $8.18 | +10.20% | 2,442,660 |
| Jul 1980 | $7.16 | $7.73 | $6.97 | $7.42 | +3.70% | 2,448,930 |
| Jun 1980 | $6.36 | $7.99 | $6.10 | $7.16 | +12.50% | 1,921,920 |
| May 1980 | $6.11 | $6.59 | $5.63 | $6.36 | +4.13% | 1,079,925 |
| Apr 1980 | $5.33 | $6.29 | $4.92 | $6.11 | +15.79% | 2,359,665 |
| Mar 1980 | $8.18 | $8.18 | $4.22 | $5.28 | -35.89% | 2,986,335 |
| Feb 1980 | $7.32 | $8.86 | $7.22 | $8.23 | +12.03% | 2,977,425 |
| Jan 1980 | $6.97 | $7.83 | $6.44 | $7.35 | +4.30% | 2,415,600 |
| Dec 1979 | $7.17 | $7.93 | $6.74 | $7.05 | -2.11% | 1,692,900 |
| Nov 1979 | $5.78 | $7.93 | $5.78 | $7.20 | +25.00% | 3,326,400 |
| Oct 1979 | $5.76 | $6.79 | $5.25 | $5.76 | 0.00% | 2,781,405 |
| Sep 1979 | $5.73 | $6.04 | $5.05 | $5.76 | +0.44% | 2,092,860 |
| Aug 1979 | $4.67 | $5.78 | $4.67 | $5.73 | +22.70% | 1,562,715 |
| Jul 1979 | $4.75 | $5.35 | $4.47 | $4.67 | -1.59% | 1,404,810 |
| Jun 1979 | $4.55 | $5.00 | $4.49 | $4.75 | +4.44% | 2,122,065 |
| May 1979 | $3.74 | $4.60 | $3.69 | $4.55 | – | 996,435 |
Seasonality
APA 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 | 4.9% | -0.8% | -1.1% | 19.0% | -4.3% | 3.5% | 4.4% | 0.3% | -1.3% | 1.7% | 5.6% | 0.5% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.0% | 15.0% | 39.7% | -3.4% | -10.6% | -10.6% | 15.4% | 15.6% | -3.7% | 27.8% | ||
| 2025 | -4.0% | -5.6% | 1.5% | -24.9% | 9.5% | 7.5% | 6.9% | 20.4% | 4.6% | -5.7% | 10.2% | -2.0% |
| 2024 | -12.0% | -4.9% | 15.4% | -7.8% | -2.9% | -3.6% | 6.8% | -8.7% | -14.1% | -2.5% | -4.0% | 1.9% |
| 2023 | -4.5% | -13.4% | -6.0% | 2.9% | -13.8% | 7.5% | 19.3% | 8.3% | -6.3% | -2.8% | -9.4% | -0.3% |
| 2022 | 24.0% | 7.3% | 16.0% | -0.7% | 14.9% | -25.8% | 6.9% | 5.2% | -12.6% | 33.8% | 3.1% | -0.4% |
| 2021 | 0.8% | 38.2% | -9.3% | 11.9% | 4.0% | 4.0% | -13.2% | 3.9% | 10.0% | 22.6% | -1.7% | 4.3% |
| 2020 | 8.1% | -9.2% | -83.2% | 213.8% | -17.5% | 25.1% | 13.9% | -3.6% | -36.0% | -12.1% | 55.3% | 10.1% |
| 2019 | 26.0% | 1.1% | 4.5% | -4.4% | -20.8% | 11.1% | -14.8% | -11.7% | 18.7% | -14.4% | 2.9% | 14.9% |
| 2018 | 6.8% | -23.9% | 12.7% | 7.1% | -2.3% | 16.9% | -1.0% | -4.7% | 8.8% | -20.2% | -7.1% | -25.3% |
| 2017 | -5.4% | -12.1% | -2.3% | -4.9% | -3.9% | 2.5% | 3.8% | -21.5% | 17.9% | -9.1% | 1.1% | 0.9% |