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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $51.11 | $52.96 | $50.42 | $52.82 | +1.77% | 25,096,971 |
| Oct 19, 2026 | $48.85 | $52.39 | $47.83 | $51.90 | +5.60% | 28,510,577 |
| Oct 12, 2026 | $47.00 | $49.26 | $46.46 | $49.15 | +7.13% | 24,635,812 |
| Oct 5, 2026 | $43.55 | $46.59 | $42.69 | $45.88 | +5.04% | 22,614,208 |
| Sep 28, 2026 | $43.15 | $43.68 | $41.23 | $43.68 | +2.20% | 30,837,137 |
| Sep 21, 2026 | $44.13 | $44.71 | $42.23 | $42.74 | -4.75% | 29,716,609 |
| Sep 14, 2026 | $45.64 | $47.44 | $44.18 | $44.87 | +0.31% | 39,491,430 |
| Sep 8, 2026 | $43.69 | $46.10 | $43.01 | $44.73 | +4.58% | 20,116,360 |
| Aug 31, 2026 | $43.67 | $45.13 | $42.42 | $42.77 | +0.54% | 21,186,602 |
| Aug 24, 2026 | $42.93 | $43.47 | $40.46 | $42.54 | -1.96% | 23,056,881 |
| Aug 17, 2026 | $40.54 | $45.05 | $40.41 | $43.39 | +7.22% | 32,443,385 |
| Aug 10, 2026 | $38.24 | $41.24 | $38.21 | $40.47 | +7.55% | 28,154,940 |
| Aug 3, 2026 | $36.50 | $37.90 | $34.54 | $37.63 | +0.83% | 30,280,399 |
| Jul 27, 2026 | $34.63 | $37.43 | $34.12 | $37.32 | +3.24% | 30,746,108 |
| Jul 20, 2026 | $34.73 | $37.70 | $34.41 | $36.15 | +2.64% | 22,664,376 |
| Jul 13, 2026 | $34.23 | $35.44 | $33.38 | $35.22 | +5.32% | 27,500,274 |
| Jul 6, 2026 | $32.17 | $35.22 | $32.09 | $33.44 | +3.34% | 24,545,352 |
| Jun 29, 2026 | $33.11 | $33.58 | $31.77 | $32.36 | -1.97% | 21,429,608 |
| Jun 22, 2026 | $33.66 | $34.36 | $32.62 | $33.01 | -0.06% | 30,801,898 |
| Jun 15, 2026 | $34.73 | $35.35 | $32.49 | $33.03 | -10.78% | 32,672,483 |
| Jun 8, 2026 | $37.30 | $38.70 | $35.62 | $37.02 | +1.23% | 24,145,295 |
| Jun 1, 2026 | $37.43 | $38.79 | $36.55 | $36.57 | +0.38% | 21,588,579 |
| May 26, 2026 | $38.52 | $39.14 | $35.76 | $36.43 | -6.11% | 19,583,974 |
| May 18, 2026 | $38.80 | $41.58 | $37.85 | $38.80 | -0.46% | 31,589,498 |
| May 11, 2026 | $36.70 | $39.05 | $36.03 | $38.98 | +9.62% | 31,006,715 |
| May 4, 2026 | $40.60 | $42.09 | $35.17 | $35.56 | -11.39% | 45,710,653 |
| Apr 27, 2026 | $38.12 | $40.84 | $37.86 | $40.13 | +6.36% | 30,122,359 |
| Apr 20, 2026 | $35.96 | $39.02 | $35.59 | $37.73 | +5.57% | 26,869,055 |
| Apr 13, 2026 | $39.63 | $39.80 | $33.43 | $35.74 | -7.48% | 40,257,363 |
| Apr 6, 2026 | $42.00 | $44.28 | $35.13 | $38.63 | -8.11% | 43,771,922 |
| Mar 30, 2026 | $45.00 | $45.66 | $40.37 | $42.04 | -5.29% | 50,803,440 |
| Mar 23, 2026 | $38.17 | $44.54 | $37.64 | $44.39 | +13.50% | 56,004,790 |
| Mar 16, 2026 | $34.24 | $39.52 | $33.86 | $39.11 | +13.46% | 56,882,130 |
| Mar 9, 2026 | $33.23 | $34.59 | $31.52 | $34.47 | +5.48% | 42,622,165 |
| Mar 2, 2026 | $32.52 | $33.42 | $30.19 | $32.68 | +7.61% | 52,970,162 |
| Feb 23, 2026 | $29.02 | $30.42 | $27.18 | $30.37 | +4.51% | 38,596,591 |
| Feb 17, 2026 | $28.00 | $30.08 | $26.77 | $29.06 | +4.08% | 30,386,325 |
| Feb 9, 2026 | $27.46 | $28.56 | $26.45 | $27.92 | +1.68% | 28,323,940 |
| Feb 2, 2026 | $25.37 | $27.65 | $25.30 | $27.46 | +3.98% | 37,367,556 |
| Jan 26, 2026 | $26.17 | $27.49 | $24.98 | $26.41 | +2.36% | 36,587,703 |
| Jan 20, 2026 | $25.97 | $26.61 | $25.17 | $25.80 | +0.08% | 25,689,024 |
| Jan 12, 2026 | $25.34 | $27.36 | $24.83 | $25.78 | +2.30% | 27,945,310 |
| Jan 5, 2026 | $25.53 | $25.80 | $23.25 | $25.20 | -0.63% | 31,400,784 |
| Dec 29, 2025 | $24.38 | $25.55 | $24.12 | $25.36 | +4.88% | 14,307,385 |
| Dec 22, 2025 | $24.50 | $24.98 | $23.92 | $24.18 | +0.25% | 14,161,733 |
| Dec 15, 2025 | $25.97 | $25.97 | $23.63 | $24.12 | -6.98% | 32,311,535 |
| Dec 8, 2025 | $26.51 | $26.93 | $25.69 | $25.93 | -4.32% | 25,624,350 |
| Dec 1, 2025 | $24.89 | $27.72 | $24.77 | $27.10 | +8.53% | 32,508,416 |
| Nov 24, 2025 | $23.76 | $25.17 | $23.47 | $24.97 | +4.26% | 19,695,989 |
| Nov 17, 2025 | $24.71 | $25.23 | $23.06 | $23.95 | -3.39% | 32,446,880 |
| Nov 10, 2025 | $24.19 | $25.80 | $23.57 | $24.79 | +4.03% | 47,574,317 |
| Nov 3, 2025 | $22.51 | $24.18 | $21.63 | $23.83 | +5.21% | 43,911,271 |
| Oct 27, 2025 | $24.17 | $24.36 | $22.22 | $22.65 | -4.95% | 37,354,444 |
| Oct 20, 2025 | $22.73 | $24.75 | $22.05 | $23.83 | +5.82% | 34,744,495 |
| Oct 13, 2025 | $22.65 | $23.70 | $22.11 | $22.52 | +2.64% | 38,375,861 |
| Oct 6, 2025 | $24.66 | $25.53 | $21.87 | $21.94 | -10.59% | 32,909,798 |
| Sep 29, 2025 | $24.36 | $25.38 | $23.62 | $24.54 | -0.61% | 32,384,937 |
| Sep 22, 2025 | $23.24 | $25.80 | $23.00 | $24.69 | +5.15% | 42,549,673 |
| Sep 15, 2025 | $23.01 | $24.99 | $22.64 | $23.48 | +2.80% | 41,302,911 |
| Sep 8, 2025 | $23.00 | $23.71 | $21.57 | $22.84 | +0.40% | 34,583,335 |
| Sep 2, 2025 | $23.21 | $23.87 | $22.45 | $22.75 | -2.02% | 27,517,618 |
| Aug 25, 2025 | $21.65 | $23.41 | $21.47 | $23.22 | +7.30% | 29,549,504 |
| Aug 18, 2025 | $20.44 | $21.70 | $19.96 | $21.64 | +5.66% | 26,711,112 |
| Aug 11, 2025 | $20.22 | $20.79 | $19.77 | $20.48 | +2.35% | 34,698,712 |
| Aug 4, 2025 | $18.38 | $20.38 | $17.87 | $20.01 | +8.40% | 55,364,072 |
| Jul 28, 2025 | $19.40 | $19.88 | $18.24 | $18.46 | -3.35% | 35,341,946 |
| Jul 21, 2025 | $18.93 | $19.58 | $18.44 | $19.10 | +1.49% | 26,047,555 |
| Jul 14, 2025 | $20.01 | $20.04 | $18.05 | $18.82 | -6.41% | 30,816,239 |
| Jul 7, 2025 | $19.43 | $20.74 | $19.03 | $20.11 | +2.97% | 32,079,446 |
| Jun 30, 2025 | $18.48 | $19.66 | $18.14 | $19.53 | +5.23% | 22,346,616 |
| Jun 23, 2025 | $20.21 | $20.28 | $17.74 | $18.56 | -7.06% | 48,216,500 |
| Jun 16, 2025 | $20.63 | $21.34 | $19.74 | $19.97 | -4.95% | 43,639,494 |
| Jun 9, 2025 | $18.58 | $21.10 | $18.49 | $21.01 | +13.57% | 48,338,463 |
| Jun 2, 2025 | $17.70 | $18.73 | $17.03 | $18.50 | +8.76% | 30,819,068 |
| May 26, 2025 | $16.29 | $17.59 | $16.25 | $17.01 | +0.95% | 28,559,173 |
| May 19, 2025 | $17.33 | $17.44 | $16.15 | $16.85 | -4.21% | 27,444,352 |
| May 12, 2025 | $17.90 | $18.73 | $17.30 | $17.59 | +5.20% | 48,812,214 |
| May 5, 2025 | $16.10 | $16.99 | $15.20 | $16.72 | +1.58% | 45,318,980 |
| Apr 28, 2025 | $16.36 | $16.65 | $15.33 | $16.46 | +0.67% | 34,448,870 |
| Apr 21, 2025 | $15.63 | $16.60 | $15.15 | $16.35 | +1.49% | 41,526,536 |
| Apr 14, 2025 | $15.42 | $16.27 | $14.81 | $16.11 | +7.11% | 38,427,727 |
| Apr 7, 2025 | $14.85 | $16.92 | $13.58 | $15.04 | -0.92% | 81,563,420 |
| Mar 31, 2025 | $20.69 | $21.30 | $14.86 | $15.18 | -27.44% | 50,745,726 |
| Mar 24, 2025 | $20.66 | $21.49 | $20.58 | $20.92 | +1.50% | 27,732,690 |
| Mar 17, 2025 | $19.71 | $21.04 | $19.71 | $20.61 | +5.10% | 38,835,625 |
| Mar 10, 2025 | $18.58 | $19.92 | $18.56 | $19.61 | +4.09% | 35,949,564 |
| Mar 3, 2025 | $20.89 | $21.20 | $17.66 | $18.84 | -8.99% | 53,987,685 |
| Feb 24, 2025 | $22.86 | $23.03 | $19.84 | $20.70 | -9.17% | 80,170,740 |
| Feb 18, 2025 | $23.35 | $23.98 | $22.72 | $22.79 | -1.51% | 27,330,585 |
| Feb 10, 2025 | $21.98 | $23.77 | $21.90 | $23.14 | +6.78% | 33,385,685 |
| Feb 3, 2025 | $21.82 | $22.51 | $21.15 | $21.67 | -1.19% | 27,239,440 |
| Jan 27, 2025 | $23.46 | $24.14 | $21.90 | $21.93 | -5.96% | 35,793,609 |
| Jan 21, 2025 | $23.99 | $24.33 | $23.12 | $23.32 | -4.43% | 27,647,334 |
| Jan 13, 2025 | $24.03 | $25.83 | $23.88 | $24.40 | +3.04% | 37,574,779 |
| Jan 6, 2025 | $23.81 | $24.47 | $23.40 | $23.68 | +1.11% | 23,279,556 |
| Dec 30, 2024 | $22.22 | $23.81 | $21.94 | $23.42 | +6.02% | 19,056,494 |
| Dec 23, 2024 | $20.85 | $22.22 | $20.83 | $22.09 | +4.99% | 21,241,556 |
| Dec 16, 2024 | $22.72 | $22.74 | $20.32 | $21.04 | -7.96% | 46,710,835 |
| Dec 9, 2024 | $21.89 | $23.10 | $21.63 | $22.86 | +6.72% | 31,021,733 |
| Dec 2, 2024 | $22.56 | $22.75 | $20.95 | $21.42 | -5.43% | 33,195,672 |
| Nov 25, 2024 | $22.79 | $23.14 | $22.25 | $22.65 | -0.53% | 19,571,079 |
| Nov 18, 2024 | $22.64 | $22.99 | $21.89 | $22.77 | +1.74% | 35,797,930 |
| Nov 11, 2024 | $21.67 | $23.21 | $21.36 | $22.38 | +2.80% | 36,768,844 |
| Nov 4, 2024 | $23.38 | $24.95 | $21.15 | $21.77 | -5.72% | 50,857,292 |
| Oct 28, 2024 | $23.80 | $24.14 | $22.93 | $23.09 | -6.97% | 26,419,022 |
| Oct 21, 2024 | $25.45 | $25.75 | $24.19 | $24.82 | -1.35% | 21,455,055 |
| Oct 14, 2024 | $26.80 | $26.98 | $24.60 | $25.16 | -7.06% | 24,987,202 |
| Oct 7, 2024 | $27.08 | $27.48 | $25.47 | $27.07 | +0.67% | 22,791,921 |
| Sep 30, 2024 | $24.38 | $27.16 | $24.10 | $26.89 | +9.62% | 39,678,759 |
| Sep 23, 2024 | $25.21 | $26.01 | $23.03 | $24.53 | -2.15% | 30,128,655 |
| Sep 16, 2024 | $24.03 | $25.84 | $24.03 | $25.07 | +4.72% | 29,624,504 |
| Sep 9, 2024 | $25.30 | $25.36 | $22.72 | $23.94 | -5.15% | 41,170,544 |
| Sep 3, 2024 | $27.90 | $27.95 | $25.10 | $25.24 | -11.41% | 33,584,805 |
| Aug 26, 2024 | $29.00 | $29.47 | $28.02 | $28.49 | +0.07% | 23,582,596 |
| Aug 19, 2024 | $29.31 | $29.88 | $27.88 | $28.47 | -2.67% | 19,958,089 |
| Aug 12, 2024 | $28.39 | $29.65 | $28.39 | $29.25 | +3.28% | 20,570,192 |
| Aug 5, 2024 | $27.68 | $28.68 | $26.81 | $28.32 | -0.94% | 37,078,534 |
| Jul 29, 2024 | $31.15 | $33.41 | $28.30 | $28.59 | -8.39% | 31,359,005 |
| Jul 22, 2024 | $31.63 | $31.78 | $30.13 | $31.21 | -2.50% | 19,710,863 |
| Jul 15, 2024 | $29.97 | $33.15 | $29.95 | $32.01 | +6.81% | 27,019,679 |
| Jul 8, 2024 | $28.40 | $30.15 | $28.39 | $29.97 | +4.79% | 17,913,210 |
| Jul 1, 2024 | $29.75 | $29.95 | $28.47 | $28.60 | -2.85% | 21,536,512 |
| Jun 24, 2024 | $28.25 | $29.55 | $28.23 | $29.44 | +4.81% | 32,642,472 |
| Jun 17, 2024 | $27.90 | $28.57 | $27.17 | $28.09 | +0.97% | 28,100,923 |
| Jun 10, 2024 | $28.99 | $30.49 | $27.36 | $27.82 | -3.57% | 29,550,816 |
| Jun 3, 2024 | $30.65 | $30.70 | $28.67 | $28.85 | -5.50% | 25,626,442 |
| May 28, 2024 | $29.61 | $30.64 | $28.73 | $30.53 | +3.99% | 32,251,999 |
| May 20, 2024 | $30.98 | $31.28 | $29.34 | $29.36 | -4.92% | 24,963,643 |
| May 13, 2024 | $30.35 | $31.01 | $29.71 | $30.88 | +1.65% | 21,694,934 |
| May 6, 2024 | $29.47 | $31.13 | $29.41 | $30.38 | +3.83% | 26,692,323 |
| Apr 29, 2024 | $32.41 | $32.83 | $28.90 | $29.26 | -9.94% | 41,247,326 |
| Apr 22, 2024 | $32.23 | $32.66 | $31.53 | $32.49 | +0.40% | 28,597,246 |
| Apr 15, 2024 | $33.54 | $33.88 | $32.11 | $32.36 | -4.03% | 30,748,959 |
| Apr 8, 2024 | $35.73 | $36.05 | $33.64 | $33.72 | -5.65% | 30,448,199 |
| Apr 1, 2024 | $34.53 | $35.91 | $34.31 | $35.74 | +3.96% | 38,289,200 |
| Mar 25, 2024 | $33.66 | $34.80 | $32.55 | $34.38 | +2.75% | 58,502,192 |
| Mar 18, 2024 | $32.24 | $34.12 | $32.07 | $33.46 | +4.56% | 28,713,946 |
| Mar 11, 2024 | $30.60 | $32.95 | $30.42 | $32.00 | +3.86% | 48,137,414 |
| Mar 4, 2024 | $30.67 | $31.13 | $29.91 | $30.81 | +1.32% | 27,599,752 |
| Feb 26, 2024 | $29.97 | $30.67 | $29.60 | $30.41 | +1.27% | 29,937,109 |
| Feb 20, 2024 | $31.50 | $31.99 | $29.58 | $30.03 | -4.88% | 36,572,960 |
| Feb 12, 2024 | $30.02 | $31.91 | $29.47 | $31.57 | +5.69% | 33,323,288 |
| Feb 5, 2024 | $30.02 | $30.86 | $29.47 | $29.87 | -1.22% | 25,714,766 |
| Jan 29, 2024 | $32.05 | $32.52 | $30.16 | $30.24 | -5.82% | 26,432,563 |
| Jan 22, 2024 | $30.37 | $32.27 | $30.09 | $32.11 | +5.73% | 25,440,670 |
| Jan 16, 2024 | $32.10 | $32.20 | $29.95 | $30.37 | -6.67% | 22,687,323 |
| Jan 8, 2024 | $33.59 | $33.94 | $32.29 | $32.54 | -5.24% | 27,464,435 |
| Jan 2, 2024 | $36.14 | $36.91 | $33.79 | $34.34 | -4.29% | 34,368,709 |
| Dec 26, 2023 | $36.46 | $37.82 | $35.77 | $35.88 | -0.22% | 13,742,991 |
| Dec 18, 2023 | $36.15 | $36.40 | $35.33 | $35.96 | +1.73% | 19,685,129 |
| Dec 11, 2023 | $34.43 | $36.21 | $33.76 | $35.35 | +2.55% | 28,202,358 |
| Dec 4, 2023 | $35.74 | $36.25 | $33.58 | $34.47 | -4.78% | 18,233,148 |
| Nov 27, 2023 | $36.47 | $37.13 | $35.56 | $36.20 | -1.84% | 18,350,267 |
| Nov 20, 2023 | $37.36 | $37.70 | $34.65 | $36.88 | +0.03% | 11,544,032 |
| Nov 13, 2023 | $37.18 | $38.27 | $35.34 | $36.87 | -0.14% | 21,680,904 |
| Nov 6, 2023 | $40.25 | $40.30 | $36.29 | $36.92 | -7.61% | 17,887,956 |
| Oct 30, 2023 | $40.09 | $40.93 | $38.17 | $39.96 | -0.42% | 21,991,124 |
| Oct 23, 2023 | $41.59 | $41.86 | $39.35 | $40.13 | -4.81% | 14,712,799 |
| Oct 16, 2023 | $41.66 | $43.58 | $41.00 | $42.16 | +2.21% | 18,743,317 |
| Oct 9, 2023 | $38.93 | $41.41 | $37.96 | $41.25 | +9.74% | 20,593,990 |
| Oct 2, 2023 | $41.10 | $41.15 | $36.85 | $37.59 | -8.54% | 19,145,624 |
| Sep 25, 2023 | $40.22 | $42.95 | $40.22 | $41.10 | +2.19% | 14,509,395 |
| Sep 18, 2023 | $42.96 | $43.33 | $39.97 | $40.22 | -5.28% | 14,337,694 |
| Sep 11, 2023 | $44.63 | $44.74 | $41.10 | $42.46 | -4.07% | 32,176,231 |
| Sep 5, 2023 | $45.40 | $46.15 | $44.09 | $44.26 | -1.82% | 15,794,687 |
| Aug 28, 2023 | $42.92 | $45.37 | $42.53 | $45.08 | +5.50% | 13,794,783 |
| Aug 21, 2023 | $44.52 | $44.78 | $41.48 | $42.73 | -3.37% | 16,237,471 |
| Aug 14, 2023 | $44.73 | $44.79 | $43.22 | $44.22 | -1.47% | 17,353,515 |
| Aug 7, 2023 | $41.92 | $45.44 | $41.21 | $44.88 | +7.19% | 22,274,505 |
| Jul 31, 2023 | $40.40 | $42.66 | $38.45 | $41.87 | +4.28% | 27,339,747 |
| Jul 24, 2023 | $38.77 | $40.76 | $38.62 | $40.15 | +3.91% | 21,613,408 |
| Jul 17, 2023 | $36.39 | $38.74 | $36.17 | $38.64 | +5.46% | 19,756,298 |
| Jul 10, 2023 | $34.89 | $38.78 | $34.72 | $36.64 | +4.96% | 31,686,924 |
| Jul 3, 2023 | $34.33 | $35.47 | $33.02 | $34.91 | +2.17% | 15,370,968 |
| Jun 26, 2023 | $32.46 | $34.74 | $32.12 | $34.17 | +4.88% | 21,187,745 |
| Jun 20, 2023 | $34.10 | $34.70 | $32.46 | $32.58 | -5.24% | 24,342,352 |
| Jun 12, 2023 | $32.71 | $35.05 | $32.23 | $34.38 | +2.90% | 29,715,127 |
| Jun 5, 2023 | $34.67 | $34.90 | $32.16 | $33.41 | -0.80% | 25,739,575 |
| May 30, 2023 | $32.70 | $34.19 | $30.67 | $33.68 | +0.81% | 27,260,533 |
| May 22, 2023 | $33.30 | $34.70 | $32.81 | $33.41 | 0.00% | 25,107,445 |
| May 15, 2023 | $33.24 | $33.94 | $31.55 | $33.41 | +1.30% | 29,056,300 |
| May 8, 2023 | $33.91 | $34.24 | $32.12 | $32.98 | -0.72% | 28,370,114 |
| May 1, 2023 | $36.15 | $37.08 | $32.00 | $33.22 | -9.85% | 34,670,403 |
| Apr 24, 2023 | $37.02 | $38.06 | $34.97 | $36.85 | -1.02% | 22,006,965 |
| Apr 17, 2023 | $40.82 | $41.11 | $36.94 | $37.23 | -8.71% | 24,386,105 |
| Apr 10, 2023 | $38.45 | $40.93 | $38.33 | $40.78 | +7.12% | 25,282,823 |
| Apr 3, 2023 | $38.24 | $39.59 | $37.15 | $38.07 | +5.57% | 30,342,070 |
| Mar 27, 2023 | $34.97 | $36.58 | $34.47 | $36.06 | +4.49% | 32,389,428 |
| Mar 20, 2023 | $31.89 | $35.61 | $31.71 | $34.51 | +8.73% | 40,872,547 |
| Mar 13, 2023 | $34.65 | $35.90 | $30.92 | $31.74 | -11.71% | 52,455,039 |
| Mar 6, 2023 | $40.56 | $40.71 | $35.76 | $35.95 | -12.64% | 27,387,122 |
| Feb 27, 2023 | $39.27 | $41.38 | $38.01 | $41.15 | +4.92% | 22,538,850 |
| Feb 21, 2023 | $38.00 | $40.23 | $37.08 | $39.22 | +2.97% | 23,718,905 |
| Feb 13, 2023 | $43.25 | $43.38 | $37.87 | $38.09 | -12.56% | 26,365,688 |
| Feb 6, 2023 | $42.13 | $44.01 | $40.99 | $43.56 | +3.62% | 31,566,197 |
| Jan 30, 2023 | $44.97 | $45.66 | $41.73 | $42.04 | -8.07% | 26,576,251 |
| Jan 23, 2023 | $45.68 | $46.98 | $42.74 | $45.73 | +1.42% | 23,896,631 |
| Jan 17, 2023 | $45.94 | $46.21 | $43.36 | $45.09 | -0.55% | 20,408,721 |
| Jan 9, 2023 | $44.06 | $46.14 | $42.00 | $45.34 | +5.71% | 24,820,831 |
| Jan 3, 2023 | $45.89 | $46.35 | $41.36 | $42.89 | -8.12% | 27,985,962 |
| Dec 27, 2022 | $47.74 | $48.14 | $44.35 | $46.68 | -1.21% | 18,793,829 |
| Dec 19, 2022 | $44.03 | $47.31 | $43.25 | $47.25 | +7.90% | 24,646,188 |
| Dec 12, 2022 | $42.30 | $46.67 | $42.17 | $43.79 | +4.61% | 45,220,186 |
| Dec 5, 2022 | $48.07 | $48.55 | $41.76 | $41.86 | -11.14% | 30,762,541 |
| Nov 28, 2022 | $44.83 | $48.08 | $43.75 | $47.11 | +1.46% | 33,215,610 |
| Nov 21, 2022 | $45.25 | $47.93 | $43.04 | $46.43 | +0.19% | 21,622,443 |
| Nov 14, 2022 | $48.21 | $49.22 | $44.32 | $46.34 | -4.96% | 28,670,136 |
| Nov 7, 2022 | $49.14 | $50.58 | $45.26 | $48.76 | -0.47% | 33,269,543 |
| Oct 31, 2022 | $44.85 | $50.22 | $43.03 | $48.99 | +7.81% | 38,120,717 |
| Oct 24, 2022 | $43.30 | $47.50 | $42.96 | $45.44 | +5.21% | 39,314,958 |
| Oct 17, 2022 | $40.36 | $43.20 | $38.97 | $43.19 | +8.16% | 38,066,769 |
| Oct 10, 2022 | $42.26 | $43.26 | $39.06 | $39.93 | -6.09% | 42,775,665 |
| Oct 3, 2022 | $35.95 | $43.71 | $35.81 | $42.52 | +24.36% | 54,920,674 |
| Sep 26, 2022 | $32.99 | $35.07 | $31.83 | $34.19 | +4.02% | 47,891,021 |
| Sep 19, 2022 | $39.09 | $40.91 | $32.13 | $32.87 | -18.76% | 43,129,891 |
| Sep 12, 2022 | $39.74 | $42.58 | $38.68 | $40.46 | +6.22% | 47,187,280 |
| Sep 6, 2022 | $38.94 | $39.39 | $36.02 | $38.09 | -1.83% | 26,470,043 |
| Aug 29, 2022 | $39.93 | $42.64 | $36.81 | $38.80 | -3.43% | 44,076,229 |
| Aug 22, 2022 | $35.58 | $41.31 | $34.48 | $40.18 | +11.15% | 41,678,071 |
| Aug 15, 2022 | $32.91 | $36.98 | $32.37 | $36.15 | +4.18% | 37,215,634 |
| Aug 8, 2022 | $31.54 | $35.09 | $31.42 | $34.70 | +9.29% | 33,625,000 |
| Aug 1, 2022 | $36.24 | $36.44 | $30.15 | $31.75 | -14.58% | 41,155,574 |
| Jul 25, 2022 | $33.37 | $37.44 | $32.54 | $37.17 | +14.69% | 35,571,077 |
| Jul 18, 2022 | $33.08 | $35.10 | $32.20 | $32.41 | +1.31% | 33,711,098 |
| Jul 11, 2022 | $34.18 | $35.00 | $30.44 | $31.99 | -8.21% | 42,061,202 |
| Jul 5, 2022 | $34.10 | $35.58 | $30.69 | $34.85 | -1.41% | 34,141,763 |
| Jun 27, 2022 | $37.17 | $39.85 | $33.76 | $35.35 | -3.02% | 43,239,371 |
| Jun 21, 2022 | $39.82 | $41.14 | $35.42 | $36.45 | -7.06% | 38,885,659 |
| Jun 13, 2022 | $46.47 | $47.66 | $38.16 | $39.22 | -19.65% | 50,491,131 |
| Jun 6, 2022 | $48.92 | $51.95 | $47.60 | $48.81 | +1.06% | 36,502,113 |
| May 31, 2022 | $49.73 | $50.46 | $46.20 | $48.30 | +1.43% | 58,911,803 |
| May 23, 2022 | $42.33 | $47.64 | $41.87 | $47.62 | +14.31% | 43,030,004 |
| May 16, 2022 | $41.36 | $43.48 | $39.33 | $41.66 | +1.24% | 39,822,380 |
| May 9, 2022 | $43.13 | $43.13 | $36.12 | $41.15 | -6.71% | 54,611,415 |
| May 2, 2022 | $40.31 | $45.27 | $39.18 | $44.11 | +7.77% | 55,119,703 |
| Apr 25, 2022 | $39.08 | $42.63 | $36.98 | $40.93 | +0.54% | 50,810,416 |
| Apr 18, 2022 | $44.11 | $45.22 | $40.47 | $40.71 | -6.80% | 44,730,605 |
| Apr 11, 2022 | $42.36 | $44.28 | $40.73 | $43.68 | +1.53% | 27,437,196 |
| Apr 4, 2022 | $43.00 | $43.88 | $39.36 | $43.02 | +1.89% | 36,679,801 |
| Mar 28, 2022 | $40.50 | $42.77 | $38.52 | $42.22 | +1.66% | 36,681,249 |
| Mar 21, 2022 | $40.13 | $42.09 | $39.85 | $41.53 | +6.19% | 34,752,412 |
| Mar 14, 2022 | $38.01 | $39.85 | $34.80 | $39.11 | +0.15% | 54,526,817 |
| Mar 7, 2022 | $39.91 | $41.20 | $36.36 | $39.05 | -1.09% | 65,281,151 |
| Feb 28, 2022 | $33.45 | $39.73 | $33.31 | $39.48 | +17.26% | 66,210,400 |
| Feb 22, 2022 | $33.02 | $33.74 | $29.95 | $33.67 | +4.70% | 49,076,428 |
| Feb 14, 2022 | $33.86 | $34.16 | $30.90 | $32.16 | -5.80% | 42,125,243 |
| Feb 7, 2022 | $34.18 | $34.78 | $32.32 | $34.14 | -1.01% | 47,298,224 |
| Jan 31, 2022 | $33.10 | $36.46 | $32.39 | $34.49 | +3.98% | 39,885,465 |
| Jan 24, 2022 | $28.99 | $34.49 | $27.98 | $33.17 | +10.20% | 52,974,886 |
| Jan 18, 2022 | $34.10 | $34.40 | $29.47 | $30.10 | -9.58% | 36,571,866 |
| Jan 10, 2022 | $29.64 | $33.37 | $28.65 | $33.29 | +12.20% | 58,111,237 |
| Jan 3, 2022 | $27.08 | $30.30 | $26.98 | $29.67 | +10.34% | 47,735,764 |
| Dec 27, 2021 | $25.94 | $28.63 | $25.51 | $26.89 | +3.15% | 33,129,250 |
| Dec 20, 2021 | $23.40 | $26.43 | $22.94 | $26.07 | +6.93% | 27,900,295 |
| Dec 13, 2021 | $26.34 | $26.58 | $23.67 | $24.38 | -8.59% | 50,738,168 |
| Dec 6, 2021 | $26.38 | $27.46 | $25.33 | $26.67 | +4.26% | 43,421,171 |
| Nov 29, 2021 | $27.43 | $27.68 | $24.77 | $25.58 | -2.52% | 59,198,845 |
| Nov 22, 2021 | $26.06 | $29.21 | $25.07 | $26.24 | +0.92% | 39,263,079 |
| Nov 15, 2021 | $29.12 | $30.34 | $25.65 | $26.00 | -11.71% | 48,681,227 |
| Nov 8, 2021 | $30.33 | $31.14 | $28.43 | $29.45 | -1.51% | 43,319,182 |
| Nov 1, 2021 | $26.93 | $30.34 | $26.51 | $29.90 | +14.08% | 53,556,970 |
| Oct 25, 2021 | $28.28 | $28.78 | $25.91 | $26.21 | -5.31% | 46,777,062 |
| Oct 18, 2021 | $26.80 | $28.18 | $26.26 | $27.68 | +4.97% | 47,680,563 |
| Oct 11, 2021 | $25.10 | $27.02 | $23.80 | $26.37 | +8.25% | 56,462,275 |
| Oct 4, 2021 | $22.33 | $24.48 | $21.45 | $24.36 | +11.74% | 72,200,162 |
| Sep 27, 2021 | $22.71 | $23.78 | $20.53 | $21.80 | -0.50% | 68,983,940 |
| Sep 20, 2021 | $19.38 | $22.17 | $18.53 | $21.91 | +8.79% | 52,490,843 |
| Sep 13, 2021 | $19.05 | $20.73 | $19.05 | $20.14 | +7.76% | 34,446,244 |
| Sep 7, 2021 | $19.41 | $19.94 | $18.64 | $18.69 | -4.98% | 23,903,964 |
| Aug 30, 2021 | $19.06 | $20.06 | $18.45 | $19.67 | +4.96% | 37,132,207 |
| Aug 23, 2021 | $16.66 | $18.82 | $16.66 | $18.74 | +16.61% | 39,462,825 |
| Aug 16, 2021 | $17.49 | $17.53 | $15.55 | $16.07 | -10.12% | 41,805,556 |
| Aug 9, 2021 | $17.94 | $19.28 | $17.55 | $17.88 | -2.45% | 45,075,749 |
| Aug 2, 2021 | $18.81 | $19.33 | $17.34 | $18.33 | -2.24% | 46,080,999 |
| Jul 26, 2021 | $18.23 | $19.53 | $18.22 | $18.75 | +2.97% | 34,136,617 |
| Jul 19, 2021 | $17.01 | $18.58 | $16.83 | $18.21 | +1.28% | 44,078,849 |
| Jul 12, 2021 | $20.11 | $20.61 | $17.87 | $17.98 | -12.59% | 35,034,798 |
| Jul 6, 2021 | $21.69 | $21.69 | $19.54 | $20.57 | -4.19% | 21,986,256 |
| Jun 28, 2021 | $22.05 | $22.61 | $20.92 | $21.47 | -3.29% | 28,500,725 |
| Jun 21, 2021 | $21.24 | $22.69 | $20.97 | $22.20 | +7.51% | 33,185,741 |
| Jun 14, 2021 | $22.84 | $23.20 | $20.48 | $20.65 | -8.75% | 38,472,238 |
| Jun 7, 2021 | $23.77 | $24.30 | $22.40 | $22.63 | -3.37% | 34,992,548 |
| Jun 1, 2021 | $21.94 | $23.86 | $21.73 | $23.42 | +12.60% | 34,151,503 |
| May 24, 2021 | $21.18 | $21.26 | $19.82 | $20.80 | -0.43% | 30,398,061 |
| May 17, 2021 | $21.36 | $22.41 | $20.25 | $20.89 | -3.11% | 32,693,839 |
| May 10, 2021 | $22.00 | $22.48 | $19.95 | $21.56 | -0.14% | 34,014,560 |
| May 3, 2021 | $20.29 | $21.65 | $19.86 | $21.59 | +7.95% | 39,740,917 |
| Apr 26, 2021 | $18.13 | $21.25 | $18.07 | $20.00 | +10.01% | 38,830,907 |
| Apr 19, 2021 | $17.90 | $18.39 | $16.27 | $18.18 | +2.16% | 35,030,441 |
| Apr 12, 2021 | $17.50 | $18.68 | $17.10 | $17.80 | +3.10% | 31,175,922 |
| Apr 5, 2021 | $18.81 | $18.81 | $17.14 | $17.26 | -8.44% | 35,311,710 |
| Mar 29, 2021 | $18.45 | $18.92 | $17.10 | $18.85 | +0.32% | 29,177,367 |
| Mar 22, 2021 | $19.38 | $19.43 | $17.45 | $18.79 | -3.54% | 38,671,215 |
| Mar 15, 2021 | $21.29 | $21.55 | $18.83 | $19.48 | -8.24% | 45,510,054 |
| Mar 8, 2021 | $23.60 | $23.85 | $20.98 | $21.23 | -8.69% | 42,176,328 |
| Mar 1, 2021 | $20.08 | $23.30 | $19.15 | $23.25 | +17.84% | 51,630,833 |
| Feb 22, 2021 | $18.35 | $21.89 | $17.63 | $19.73 | +9.49% | 51,756,390 |
| Feb 16, 2021 | $18.18 | $19.06 | $17.44 | $18.02 | +3.09% | 36,760,466 |
| Feb 8, 2021 | $16.56 | $17.99 | $16.43 | $17.48 | +7.77% | 41,139,540 |
| Feb 1, 2021 | $14.82 | $16.85 | $14.57 | $16.22 | +13.59% | 49,636,716 |
| Jan 25, 2021 | $16.18 | $16.61 | $14.03 | $14.28 | -12.82% | 49,641,732 |
| Jan 19, 2021 | $18.02 | $18.20 | $15.74 | $16.38 | -5.15% | 32,805,743 |
| Jan 11, 2021 | $15.95 | $19.32 | $15.79 | $17.27 | +4.16% | 45,466,415 |
| Jan 4, 2021 | $14.65 | $17.50 | $14.38 | $16.58 | +16.84% | 54,630,898 |
| Dec 28, 2020 | $14.52 | $14.82 | $13.97 | $14.19 | -1.66% | 25,116,280 |
| Dec 21, 2020 | $14.25 | $15.19 | $14.08 | $14.43 | -5.87% | 27,163,475 |
| Dec 14, 2020 | $16.68 | $16.81 | $15.06 | $15.33 | -4.78% | 45,316,594 |
| Dec 7, 2020 | $14.85 | $16.86 | $14.31 | $16.10 | +6.06% | 58,032,451 |
| Nov 30, 2020 | $13.67 | $15.23 | $12.20 | $15.18 | +9.05% | 56,806,785 |
| Nov 23, 2020 | $11.67 | $14.41 | $11.64 | $13.92 | +21.68% | 48,412,419 |
| Nov 16, 2020 | $11.00 | $11.90 | $10.71 | $11.44 | +10.85% | 53,694,525 |
| Nov 9, 2020 | $9.73 | $10.52 | $9.57 | $10.32 | +20.91% | 81,072,005 |
| Nov 2, 2020 | $8.42 | $9.59 | $7.98 | $8.54 | +2.83% | 70,845,150 |
| Oct 26, 2020 | $9.07 | $9.11 | $7.45 | $8.30 | -10.56% | 59,871,161 |
| Oct 19, 2020 | $9.45 | $9.86 | $9.02 | $9.28 | -0.96% | 70,937,320 |
| Oct 12, 2020 | $9.56 | $9.95 | $8.95 | $9.37 | -3.10% | 65,321,000 |
| Oct 5, 2020 | $9.97 | $10.42 | $9.33 | $9.67 | -0.72% | 56,208,457 |
| Sep 28, 2020 | $10.15 | $10.65 | $8.75 | $9.74 | -1.12% | 72,205,220 |
| Sep 21, 2020 | $12.07 | $12.52 | $9.84 | $9.85 | -22.13% | 56,224,606 |
| Sep 14, 2020 | $11.81 | $12.87 | $11.29 | $12.65 | +6.44% | 61,828,100 |
| Sep 8, 2020 | $14.09 | $14.18 | $11.72 | $11.89 | -18.60% | 38,339,556 |
| Aug 31, 2020 | $15.00 | $15.12 | $14.11 | $14.60 | -2.96% | 31,836,226 |
| Aug 24, 2020 | $14.48 | $15.08 | $14.06 | $15.05 | +5.50% | 27,468,723 |
| Aug 17, 2020 | $15.55 | $15.65 | $14.21 | $14.26 | -8.71% | 26,939,447 |
| Aug 10, 2020 | $15.71 | $16.75 | $15.16 | $15.62 | +0.51% | 31,074,484 |
| Aug 3, 2020 | $15.32 | $16.83 | $14.99 | $15.54 | +1.24% | 51,273,844 |
| Jul 27, 2020 | $14.12 | $16.62 | $13.26 | $15.35 | +8.10% | 63,687,496 |
| Jul 20, 2020 | $13.43 | $15.20 | $13.34 | $14.20 | +6.85% | 47,101,269 |
| Jul 13, 2020 | $12.80 | $14.27 | $12.28 | $13.29 | +4.56% | 48,246,439 |
| Jul 6, 2020 | $13.56 | $13.72 | $11.79 | $12.71 | -4.15% | 47,954,915 |
| Jun 29, 2020 | $13.15 | $13.97 | $12.87 | $13.26 | +0.08% | 56,963,215 |
| Jun 22, 2020 | $13.90 | $14.99 | $12.68 | $13.25 | -5.22% | 56,810,831 |
| Jun 15, 2020 | $13.10 | $15.54 | $13.01 | $13.98 | +1.53% | 72,001,100 |
| Jun 8, 2020 | $17.65 | $17.87 | $12.31 | $13.77 | -14.31% | 92,990,470 |
| Jun 1, 2020 | $10.76 | $16.60 | $10.45 | $16.07 | +48.93% | 107,575,980 |
| May 26, 2020 | $12.70 | $13.01 | $10.71 | $10.79 | -11.34% | 94,262,220 |
| May 18, 2020 | $11.60 | $12.35 | $11.32 | $12.17 | +14.70% | 81,924,370 |
| May 11, 2020 | $12.25 | $12.44 | $9.67 | $10.61 | -14.78% | 84,780,220 |
| May 4, 2020 | $10.72 | $13.18 | $10.50 | $12.45 | +10.37% | 104,283,920 |
| Apr 27, 2020 | $10.20 | $14.05 | $9.75 | $11.28 | +5.52% | 144,442,270 |
| Apr 20, 2020 | $7.64 | $11.45 | $7.51 | $10.69 | +25.91% | 154,235,300 |
| Apr 13, 2020 | $8.79 | $8.99 | $7.08 | $8.49 | +3.54% | 127,064,980 |
| Apr 6, 2020 | $5.20 | $10.07 | $5.13 | $8.20 | +52.42% | 195,816,930 |
| Mar 30, 2020 | $4.76 | $5.63 | $3.86 | $5.38 | +10.70% | 185,405,340 |
| Mar 23, 2020 | $4.81 | $6.67 | $4.30 | $4.86 | +0.62% | 86,475,710 |
| Mar 16, 2020 | $6.73 | $6.92 | $3.80 | $4.83 | -40.15% | 86,776,410 |
| Mar 9, 2020 | $13.42 | $13.70 | $6.60 | $8.07 | -61.01% | 115,400,580 |
| Mar 2, 2020 | $25.49 | $26.57 | $20.22 | $20.70 | -16.93% | 36,651,049 |
| Feb 24, 2020 | $26.96 | $27.29 | $23.38 | $24.92 | -12.25% | 32,061,906 |
| Feb 18, 2020 | $27.05 | $29.21 | $26.95 | $28.40 | +3.80% | 11,421,280 |
| Feb 10, 2020 | $27.88 | $29.03 | $27.24 | $27.36 | -2.67% | 16,090,937 |
| Feb 3, 2020 | $27.26 | $29.44 | $27.10 | $28.11 | +2.44% | 21,184,124 |
| Jan 27, 2020 | $29.08 | $29.49 | $26.95 | $27.44 | -8.47% | 22,133,226 |
| Jan 21, 2020 | $32.14 | $32.74 | $29.37 | $29.98 | -8.23% | 18,215,057 |
| Jan 13, 2020 | $32.50 | $33.77 | $31.85 | $32.67 | +0.90% | 24,134,862 |
| Jan 6, 2020 | $25.94 | $33.21 | $25.17 | $32.38 | +26.04% | 67,311,719 |
| Dec 30, 2019 | $26.12 | $26.28 | $24.78 | $25.69 | -1.65% | 18,001,004 |
| Dec 23, 2019 | $24.08 | $26.98 | $23.95 | $26.12 | +15.47% | 37,636,006 |
| Dec 16, 2019 | $21.59 | $23.11 | $21.50 | $22.62 | +5.95% | 29,742,040 |
| Dec 9, 2019 | $19.78 | $22.32 | $19.54 | $21.35 | +6.80% | 31,362,538 |
| Dec 2, 2019 | $20.00 | $20.42 | $18.33 | $19.99 | -10.28% | 65,975,673 |
| Nov 25, 2019 | $23.42 | $23.74 | $22.25 | $22.28 | -4.83% | 16,555,031 |
| Nov 18, 2019 | $23.57 | $23.61 | $22.19 | $23.41 | -2.09% | 18,218,952 |
| Nov 11, 2019 | $24.03 | $24.39 | $23.11 | $23.91 | -2.13% | 21,161,006 |
| Nov 4, 2019 | $24.40 | $25.08 | $23.23 | $24.43 | +2.60% | 28,860,972 |
| Oct 28, 2019 | $22.24 | $24.31 | $20.47 | $23.81 | +7.88% | 31,693,992 |
| Oct 21, 2019 | $22.19 | $23.80 | $20.57 | $22.07 | -1.65% | 32,320,201 |
| Oct 14, 2019 | $21.01 | $23.60 | $20.86 | $22.44 | +4.76% | 33,909,929 |
| Oct 7, 2019 | $22.23 | $22.30 | $20.12 | $21.42 | -3.34% | 27,238,358 |
| Sep 30, 2019 | $25.50 | $25.96 | $21.68 | $22.16 | -13.77% | 24,569,377 |
| Sep 23, 2019 | $25.47 | $26.34 | $24.85 | $25.70 | -0.39% | 23,230,248 |
| Sep 16, 2019 | $26.86 | $29.11 | $25.12 | $25.80 | +6.00% | 50,992,806 |
| Sep 9, 2019 | $22.79 | $24.63 | $22.64 | $24.34 | +8.90% | 23,851,007 |
| Sep 3, 2019 | $21.07 | $23.15 | $20.27 | $22.35 | +3.62% | 17,830,623 |
| Aug 26, 2019 | $20.99 | $22.27 | $20.59 | $21.57 | +4.25% | 21,496,485 |
| Aug 19, 2019 | $21.25 | $22.23 | $20.59 | $20.69 | -0.72% | 25,471,470 |
| Aug 12, 2019 | $21.80 | $22.53 | $19.44 | $20.84 | -5.14% | 41,366,850 |
| Aug 5, 2019 | $23.53 | $23.66 | $21.44 | $21.97 | -9.18% | 25,400,148 |
| Jul 29, 2019 | $23.96 | $24.94 | $22.60 | $24.19 | +1.09% | 29,307,068 |
| Jul 22, 2019 | $23.99 | $25.23 | $23.55 | $23.93 | -0.42% | 19,353,960 |
| Jul 15, 2019 | $27.05 | $27.08 | $23.16 | $24.03 | -10.70% | 33,651,476 |
| Jul 8, 2019 | $26.94 | $27.98 | $25.93 | $26.91 | -0.99% | 27,166,819 |
| Jul 1, 2019 | $29.68 | $29.90 | $26.42 | $27.18 | -6.18% | 19,358,682 |
| Jun 24, 2019 | $29.62 | $29.90 | $28.19 | $28.97 | -2.26% | 15,958,720 |
| Jun 17, 2019 | $27.31 | $29.98 | $27.08 | $29.64 | +7.82% | 17,464,286 |
| Jun 10, 2019 | $28.89 | $29.31 | $27.35 | $27.49 | -5.04% | 24,194,742 |
| Jun 3, 2019 | $26.61 | $29.45 | $26.40 | $28.95 | +11.05% | 25,479,951 |
| May 28, 2019 | $27.48 | $27.59 | $25.54 | $26.07 | -4.61% | 20,050,943 |
| May 20, 2019 | $30.46 | $30.88 | $27.19 | $27.33 | -10.13% | 19,483,809 |
| May 13, 2019 | $30.81 | $31.65 | $29.86 | $30.41 | -2.59% | 14,545,473 |
| May 6, 2019 | $30.11 | $31.39 | $29.82 | $31.22 | +2.06% | 28,421,447 |
| Apr 29, 2019 | $32.93 | $33.77 | $29.74 | $30.59 | -7.47% | 23,197,652 |
| Apr 22, 2019 | $36.45 | $37.40 | $32.69 | $33.06 | -7.83% | 20,642,944 |
| Apr 15, 2019 | $36.40 | $37.09 | $35.57 | $35.87 | -1.73% | 15,201,622 |
| Apr 8, 2019 | $35.69 | $38.12 | $34.74 | $36.50 | +2.61% | 18,752,919 |
| Apr 1, 2019 | $35.03 | $35.63 | $31.98 | $35.57 | +2.63% | 22,749,237 |
| Mar 25, 2019 | $34.77 | $36.08 | $34.24 | $34.66 | -0.46% | 15,669,823 |
| Mar 18, 2019 | $34.61 | $36.18 | $34.33 | $34.82 | +1.07% | 17,593,142 |
| Mar 11, 2019 | $32.26 | $34.60 | $32.14 | $34.45 | +7.82% | 22,397,891 |
| Mar 4, 2019 | $34.23 | $34.33 | $31.52 | $31.95 | -6.00% | 19,984,739 |
| Feb 25, 2019 | $33.28 | $34.18 | $32.08 | $33.99 | +1.55% | 23,715,274 |
| Feb 19, 2019 | $33.05 | $34.21 | $32.83 | $33.47 | +0.51% | 19,430,446 |
| Feb 11, 2019 | $29.50 | $33.49 | $29.48 | $33.30 | +11.48% | 21,609,853 |
| Feb 4, 2019 | $32.00 | $33.27 | $29.32 | $29.87 | -8.51% | 21,961,802 |
| Jan 28, 2019 | $31.42 | $33.48 | $31.33 | $32.65 | +1.84% | 23,851,637 |
| Jan 22, 2019 | $31.60 | $32.45 | $30.55 | $32.06 | -0.09% | 17,211,445 |
| Jan 14, 2019 | $30.60 | $32.51 | $30.51 | $32.09 | +3.18% | 26,998,272 |
| Jan 7, 2019 | $28.37 | $31.22 | $27.92 | $31.10 | +9.82% | 23,661,206 |
| Dec 31, 2018 | $26.50 | $28.43 | $25.59 | $28.32 | +7.52% | 18,626,320 |
| Dec 24, 2018 | $26.17 | $27.15 | $24.56 | $26.34 | -0.79% | 20,905,015 |
| Dec 17, 2018 | $30.05 | $30.87 | $26.31 | $26.55 | -12.20% | 36,848,679 |
| Dec 10, 2018 | $32.57 | $32.92 | $29.88 | $30.24 | -8.39% | 32,378,850 |
| Dec 3, 2018 | $36.40 | $37.09 | $32.96 | $33.01 | -6.03% | 17,973,969 |
| Nov 26, 2018 | $35.36 | $36.13 | $34.24 | $35.13 | +0.77% | 21,072,184 |
| Nov 19, 2018 | $36.89 | $37.41 | $34.20 | $34.86 | -6.87% | 14,296,927 |
| Nov 12, 2018 | $37.55 | $37.64 | $35.20 | $37.43 | +0.94% | 23,339,435 |
| Nov 5, 2018 | $36.68 | $38.62 | $35.02 | $37.08 | +3.17% | 22,616,832 |
| Oct 29, 2018 | $37.64 | $39.06 | $35.50 | $35.94 | -3.88% | 29,973,063 |
| Oct 22, 2018 | $42.10 | $42.14 | $36.60 | $37.39 | -11.19% | 17,027,909 |
| Oct 15, 2018 | $45.35 | $45.80 | $41.75 | $42.10 | -6.71% | 17,296,768 |
| Oct 8, 2018 | $47.56 | $50.03 | $44.03 | $45.13 | -5.94% | 21,656,303 |
| Oct 1, 2018 | $47.67 | $49.56 | $47.53 | $47.98 | +0.65% | 14,301,471 |
| Sep 24, 2018 | $46.81 | $48.72 | $46.81 | $47.67 | +3.72% | 16,575,310 |
| Sep 17, 2018 | $45.75 | $47.48 | $45.50 | $45.96 | +1.10% | 16,656,075 |
| Sep 10, 2018 | $43.17 | $45.98 | $42.98 | $45.46 | +6.04% | 12,072,486 |
| Sep 4, 2018 | $44.02 | $44.13 | $41.82 | $42.87 | -2.19% | 8,674,480 |
| Aug 27, 2018 | $43.54 | $44.54 | $42.67 | $43.83 | +0.78% | 11,945,489 |
| Aug 20, 2018 | $41.81 | $43.89 | $41.68 | $43.49 | +3.55% | 9,080,401 |
| Aug 13, 2018 | $44.13 | $44.82 | $41.74 | $42.00 | -4.91% | 13,159,405 |
| Aug 6, 2018 | $45.21 | $46.89 | $42.27 | $44.17 | -2.17% | 19,580,295 |
| Jul 30, 2018 | $45.60 | $46.41 | $42.63 | $45.15 | +0.31% | 17,071,588 |
| Jul 23, 2018 | $44.91 | $46.13 | $44.28 | $45.01 | +1.42% | 10,864,503 |
| Jul 16, 2018 | $46.55 | $46.65 | $43.69 | $44.38 | -6.47% | 14,047,432 |
| Jul 9, 2018 | $47.33 | $49.59 | $46.05 | $47.45 | +1.15% | 15,551,153 |
| Jul 2, 2018 | $46.12 | $47.11 | $44.37 | $46.91 | +0.34% | 13,252,260 |
| Jun 25, 2018 | $44.75 | $47.49 | $42.98 | $46.75 | +4.45% | 19,801,910 |
| Jun 18, 2018 | $41.61 | $46.34 | $41.53 | $44.76 | +7.57% | 29,031,642 |
| Jun 11, 2018 | $42.95 | $45.29 | $41.31 | $41.61 | -1.49% | 32,122,578 |
| Jun 4, 2018 | $39.40 | $42.73 | $38.60 | $42.24 | +8.39% | 22,048,240 |
| May 29, 2018 | $38.83 | $40.87 | $38.60 | $38.97 | -0.79% | 13,415,053 |
| May 21, 2018 | $44.21 | $44.76 | $39.00 | $39.28 | -10.54% | 15,376,734 |
| May 14, 2018 | $41.71 | $44.10 | $41.67 | $43.91 | +6.04% | 13,996,173 |
| May 7, 2018 | $40.01 | $42.24 | $38.56 | $41.41 | +4.86% | 18,163,914 |
| Apr 30, 2018 | $40.01 | $41.59 | $38.07 | $39.49 | -1.72% | 22,502,731 |
| Apr 23, 2018 | $41.11 | $42.04 | $40.08 | $40.18 | -3.06% | 20,820,056 |
| Apr 16, 2018 | $40.27 | $43.37 | $39.99 | $41.45 | +2.04% | 21,821,850 |
| Apr 9, 2018 | $38.61 | $41.05 | $38.32 | $40.62 | +5.95% | 24,276,660 |
| Apr 2, 2018 | $38.18 | $39.34 | $36.80 | $38.34 | -0.36% | 30,107,623 |
| Mar 26, 2018 | $37.68 | $38.62 | $36.15 | $38.48 | +3.97% | 24,339,870 |
| Mar 19, 2018 | $35.66 | $38.36 | $35.28 | $37.01 | +2.41% | 28,221,780 |
| Mar 12, 2018 | $35.41 | $36.49 | $35.11 | $36.14 | +2.32% | 23,938,072 |
| Mar 5, 2018 | $34.44 | $35.69 | $34.44 | $35.32 | +1.55% | 20,598,614 |
| Feb 26, 2018 | $36.39 | $36.71 | $33.60 | $34.78 | -3.74% | 29,895,332 |
| Feb 20, 2018 | $38.29 | $38.74 | $34.50 | $36.13 | -5.20% | 31,581,270 |
| Feb 12, 2018 | $37.70 | $38.74 | $36.68 | $38.11 | +2.36% | 22,497,597 |
| Feb 5, 2018 | $42.02 | $42.93 | $35.70 | $37.23 | -13.05% | 26,553,727 |
| Jan 29, 2018 | $47.69 | $47.95 | $42.34 | $42.82 | -10.94% | 23,160,236 |
| Jan 22, 2018 | $46.38 | $48.97 | $46.26 | $48.08 | +4.41% | 20,357,299 |
| Jan 16, 2018 | $47.35 | $47.59 | $45.52 | $46.05 | -2.35% | 13,375,442 |
| Jan 8, 2018 | $46.39 | $47.35 | $43.90 | $47.16 | +1.66% | 23,143,562 |
| Jan 2, 2018 | $42.65 | $46.99 | $42.54 | $46.39 | +9.88% | 16,496,946 |
| Dec 26, 2017 | $43.13 | $43.70 | $42.13 | $42.22 | -1.61% | 9,481,988 |
| Dec 18, 2017 | $39.60 | $43.56 | $39.20 | $42.91 | +8.72% | 16,675,483 |
| Dec 11, 2017 | $40.91 | $42.15 | $39.27 | $39.47 | -3.02% | 21,397,997 |
| Dec 4, 2017 | $43.99 | $44.75 | $40.43 | $40.70 | -7.96% | 12,836,672 |
| Nov 27, 2017 | $40.97 | $44.77 | $39.52 | $44.22 | +7.49% | 15,857,851 |
| Nov 20, 2017 | $40.97 | $42.38 | $40.70 | $41.14 | -0.10% | 7,922,631 |
| Nov 13, 2017 | $44.00 | $44.00 | $40.20 | $41.18 | -6.68% | 11,839,888 |
| Nov 6, 2017 | $43.12 | $46.47 | $43.01 | $44.13 | +3.23% | 19,258,370 |
| Oct 30, 2017 | $40.82 | $43.48 | $40.50 | $42.75 | +4.93% | 14,578,247 |
| Oct 23, 2017 | $41.56 | $41.86 | $38.90 | $40.74 | -1.90% | 21,292,245 |
| Oct 16, 2017 | $42.00 | $43.61 | $41.47 | $41.53 | -0.17% | 19,836,515 |
| Oct 9, 2017 | $45.34 | $45.91 | $40.36 | $41.60 | -7.90% | 27,428,636 |
| Oct 2, 2017 | $45.15 | $45.96 | $44.33 | $45.17 | -1.38% | 13,130,259 |
| Sep 25, 2017 | $43.87 | $46.94 | $43.83 | $45.80 | +5.12% | 16,345,994 |
| Sep 18, 2017 | $42.33 | $43.66 | $41.61 | $43.57 | +2.47% | 11,933,874 |
| Sep 11, 2017 | $39.43 | $42.82 | $39.33 | $42.52 | +8.19% | 16,571,068 |
| Sep 5, 2017 | $39.74 | $40.85 | $38.98 | $39.30 | -0.46% | 13,648,822 |
| Aug 28, 2017 | $39.99 | $40.25 | $38.14 | $39.48 | -1.45% | 19,666,303 |
| Aug 21, 2017 | $40.15 | $40.69 | $39.04 | $40.06 | -0.62% | 15,160,063 |
| Aug 14, 2017 | $42.41 | $42.58 | $39.78 | $40.31 | -4.91% | 16,703,267 |
| Aug 7, 2017 | $44.71 | $45.28 | $42.17 | $42.39 | -6.26% | 16,981,213 |
| Jul 31, 2017 | $50.00 | $50.01 | $43.24 | $45.22 | -9.58% | 27,549,401 |
| Jul 24, 2017 | $48.54 | $51.21 | $47.59 | $50.01 | +3.31% | 15,938,885 |
| Jul 17, 2017 | $48.38 | $50.53 | $47.32 | $48.41 | -0.31% | 18,225,867 |
| Jul 10, 2017 | $46.09 | $48.71 | $45.65 | $48.56 | +7.65% | 17,157,460 |
| Jul 3, 2017 | $48.18 | $49.56 | $44.60 | $45.11 | -5.88% | 11,376,894 |
| Jun 26, 2017 | $46.33 | $48.51 | $45.79 | $47.93 | +4.01% | 13,536,535 |
| Jun 19, 2017 | $49.54 | $50.19 | $45.15 | $46.08 | -6.98% | 26,177,251 |
| Jun 12, 2017 | $48.82 | $49.68 | $47.22 | $49.54 | +2.48% | 19,948,009 |
| Jun 5, 2017 | $46.73 | $48.60 | $45.95 | $48.34 | +2.87% | 22,300,807 |
| May 30, 2017 | $47.84 | $48.14 | $46.13 | $46.99 | -2.49% | 15,068,483 |
| May 22, 2017 | $51.41 | $51.45 | $47.33 | $48.19 | -5.81% | 15,968,779 |
| May 15, 2017 | $52.48 | $52.67 | $49.34 | $51.16 | -0.56% | 15,504,884 |
| May 8, 2017 | $49.16 | $52.21 | $49.01 | $51.45 | +4.38% | 14,838,923 |
| May 1, 2017 | $48.56 | $49.45 | $46.09 | $49.29 | +1.34% | 22,910,917 |
| Apr 24, 2017 | $49.42 | $51.00 | $48.24 | $48.64 | -0.78% | 17,974,920 |
| Apr 17, 2017 | $52.35 | $52.97 | $48.79 | $49.02 | -6.40% | 19,302,090 |
| Apr 10, 2017 | $53.03 | $54.64 | $52.21 | $52.37 | -0.51% | 15,237,608 |
| Apr 3, 2017 | $51.42 | $53.28 | $50.66 | $52.64 | +2.43% | 17,210,200 |
| Mar 27, 2017 | $49.70 | $54.06 | $49.27 | $51.39 | +2.29% | 20,913,121 |
| Mar 20, 2017 | $50.90 | $51.39 | $49.91 | $50.24 | -1.91% | 14,594,342 |
| Mar 13, 2017 | $50.22 | $52.16 | $49.28 | $51.22 | +1.97% | 20,318,277 |
| Mar 6, 2017 | $52.07 | $52.49 | $49.05 | $50.23 | -3.57% | 24,187,524 |
| Feb 27, 2017 | $53.42 | $53.58 | $51.42 | $52.09 | -2.47% | 20,303,930 |
| Feb 21, 2017 | $56.06 | $56.51 | $51.28 | $53.41 | -3.66% | 25,001,763 |
| Feb 13, 2017 | $57.27 | $57.88 | $54.53 | $55.44 | -3.38% | 19,604,535 |
| Feb 6, 2017 | $59.64 | $59.92 | $55.75 | $57.38 | -3.79% | 15,777,155 |
| Jan 30, 2017 | $61.51 | $61.78 | $57.37 | $59.64 | -3.93% | 19,764,829 |
| Jan 23, 2017 | $61.55 | $62.75 | $60.50 | $62.08 | +0.44% | 17,574,621 |
| Jan 17, 2017 | $63.16 | $63.92 | $61.58 | $61.81 | -1.55% | 11,095,741 |
| Jan 9, 2017 | $62.73 | $64.13 | $62.11 | $62.78 | -0.54% | 11,128,273 |
| Jan 3, 2017 | $64.71 | $64.92 | $62.08 | $63.12 | -0.55% | 12,904,074 |
| Dec 27, 2016 | $66.54 | $66.94 | $63.27 | $63.47 | -4.41% | 7,403,630 |
| Dec 19, 2016 | $66.66 | $67.42 | $66.03 | $66.40 | +0.02% | 8,715,136 |
| Dec 12, 2016 | $68.25 | $69.00 | $65.00 | $66.39 | -0.26% | 19,217,538 |
| Dec 5, 2016 | $65.98 | $67.76 | $64.06 | $66.56 | +2.23% | 16,198,288 |
| Nov 28, 2016 | $63.41 | $67.63 | $58.05 | $65.11 | +3.61% | 22,079,723 |
| Nov 21, 2016 | $63.70 | $64.40 | $61.12 | $62.84 | +1.22% | 10,918,168 |
| Nov 14, 2016 | $57.53 | $63.74 | $57.22 | $62.08 | – | 17,768,982 |
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% |