BHP Group Ltd (BHPLF) stock
BHPLFOTCMetal MiningFiscal year ends June 30Also trades as BHP
$40.75+0.00 (0.00%)
Close on Oct 19, 2026Market cap $207.88BP/E 21.2Yield 3.25%
Price history
BHP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$40.75
0.00% on the day
52-week range
$0.01 – $48.26
-15.6% from the high
Change over 52 weeks
+49.2%
From $27.32 on Oct 17, 2025
Average volume
117,232
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $40.75 | $40.75 | $40.75 | $40.75 | 0.00% | 0 |
| Oct 12, 2026 | $42.00 | $43.25 | $0.01 | $40.75 | -2.98% | 306,155 |
| Oct 5, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 562,750 |
| Sep 28, 2026 | $41.67 | $43.65 | $41.40 | $42.00 | -3.65% | 84,639 |
| Sep 21, 2026 | $43.00 | $43.59 | $40.51 | $43.59 | +0.28% | 1,616,683 |
| Sep 14, 2026 | $43.25 | $43.47 | $42.46 | $43.47 | +0.51% | 343,788 |
| Sep 8, 2026 | $46.00 | $46.40 | $43.25 | $43.25 | -9.33% | 1,243,552 |
| Aug 31, 2026 | $47.70 | $47.70 | $47.70 | $47.70 | 0.00% | 0 |
| Aug 24, 2026 | $48.26 | $48.26 | $46.30 | $47.70 | -1.16% | 700,767 |
| Aug 17, 2026 | $44.69 | $48.26 | $44.69 | $48.26 | +7.99% | 1,385,280 |
| Aug 10, 2026 | $43.40 | $45.30 | $43.40 | $44.69 | +2.97% | 560,818 |
| Aug 3, 2026 | $42.00 | $43.40 | $42.00 | $43.40 | +3.33% | 325,329 |
| Jul 27, 2026 | $39.90 | $42.00 | $39.90 | $42.00 | +1.16% | 421,134 |
| Jul 20, 2026 | $40.91 | $42.30 | $40.91 | $41.52 | +1.49% | 3,301 |
| Jul 13, 2026 | $40.87 | $43.00 | $40.59 | $40.91 | +0.10% | 2,252 |
| Jul 6, 2026 | $41.13 | $41.13 | $38.34 | $40.87 | -0.63% | 1,272 |
| Jun 29, 2026 | $40.51 | $41.48 | $40.51 | $41.13 | +1.53% | 3,297 |
| Jun 22, 2026 | $44.00 | $44.00 | $40.51 | $40.51 | -7.93% | 853,297 |
| Jun 15, 2026 | $45.91 | $45.91 | $44.00 | $44.00 | +6.43% | 1,636,303 |
| Jun 8, 2026 | $41.95 | $45.14 | $41.26 | $41.34 | -9.14% | 825,025 |
| Jun 1, 2026 | $46.75 | $47.02 | $41.99 | $45.50 | +2.71% | 2,810,181 |
| May 26, 2026 | $42.00 | $44.30 | $42.00 | $44.30 | +5.48% | 222,646 |
| May 18, 2026 | $42.50 | $42.50 | $41.61 | $42.00 | -1.18% | 561,646 |
| May 11, 2026 | $43.23 | $45.52 | $41.78 | $42.50 | +1.19% | 1,285,615 |
| May 4, 2026 | $38.40 | $42.00 | $38.40 | $42.00 | +9.38% | 1,300 |
| Apr 27, 2026 | $39.74 | $39.74 | $37.50 | $38.40 | -3.57% | 732,355 |
| Apr 20, 2026 | $39.19 | $40.15 | $37.52 | $39.82 | -1.44% | 431,857 |
| Apr 13, 2026 | $38.76 | $40.85 | $37.23 | $40.40 | +4.23% | 646,522 |
| Apr 6, 2026 | $36.60 | $39.00 | $34.34 | $38.76 | +6.95% | 669,411 |
| Mar 30, 2026 | $34.92 | $36.50 | $34.53 | $36.24 | +10.09% | 1,121,649 |
| Mar 23, 2026 | $31.62 | $32.92 | $31.62 | $32.92 | +6.23% | 5,736 |
| Mar 16, 2026 | $34.11 | $35.40 | $30.99 | $30.99 | -10.05% | 1,923,798 |
| Mar 9, 2026 | $34.00 | $36.85 | $34.00 | $34.45 | -6.58% | 315,588 |
| Mar 2, 2026 | $40.47 | $40.50 | $36.88 | $36.88 | -4.21% | 1,230,127 |
| Feb 23, 2026 | $38.00 | $43.63 | $38.00 | $38.50 | +1.34% | 1,224,023 |
| Feb 17, 2026 | $37.99 | $37.99 | $34.90 | $37.99 | +1.85% | 17,190 |
| Feb 9, 2026 | $35.58 | $37.95 | $34.88 | $37.30 | +8.78% | 1,721,422 |
| Feb 2, 2026 | $34.00 | $37.17 | $33.52 | $34.29 | +0.85% | 1,740,199 |
| Jan 26, 2026 | $32.25 | $37.50 | $32.25 | $34.00 | +1.31% | 4,221,610 |
| Jan 20, 2026 | $33.00 | $33.56 | $31.00 | $33.56 | +1.70% | 613,971 |
| Jan 12, 2026 | $30.50 | $33.00 | $29.24 | $33.00 | +5.80% | 358,557 |
| Jan 5, 2026 | $32.27 | $32.50 | $29.07 | $31.19 | +10.25% | 140,554 |
| Dec 29, 2025 | $29.50 | $32.27 | $28.29 | $28.29 | -4.10% | 173,060 |
| Dec 22, 2025 | $30.00 | $30.00 | $29.50 | $29.50 | -1.63% | 2,590 |
| Dec 15, 2025 | $30.20 | $30.20 | $28.48 | $29.99 | -0.70% | 122,976 |
| Dec 8, 2025 | $26.99 | $30.20 | $26.99 | $30.20 | +5.17% | 2,641,897 |
| Dec 1, 2025 | $25.14 | $29.07 | $25.14 | $28.72 | +5.96% | 1,318,217 |
| Nov 24, 2025 | $27.85 | $27.85 | $24.62 | $27.10 | -2.69% | 62,227 |
| Nov 17, 2025 | $25.40 | $27.85 | $24.90 | $27.85 | +3.65% | 1,488,509 |
| Nov 10, 2025 | $25.40 | $27.60 | $25.40 | $26.87 | -3.35% | 787,882 |
| Nov 3, 2025 | $28.00 | $28.00 | $27.28 | $27.80 | -2.57% | 1,181,274 |
| Oct 27, 2025 | $28.00 | $29.00 | $27.65 | $28.53 | +3.76% | 1,296,706 |
| Oct 20, 2025 | $25.95 | $29.00 | $25.95 | $27.50 | +0.68% | 1,544,977 |
| Oct 13, 2025 | $26.74 | $28.59 | $25.91 | $27.32 | +2.50% | 1,745,135 |
| Oct 6, 2025 | $28.00 | $28.50 | $25.40 | $26.65 | -4.82% | 141,577 |
| Sep 29, 2025 | $28.00 | $28.00 | $26.80 | $28.00 | +7.36% | 2,824,209 |
| Sep 22, 2025 | $23.93 | $26.80 | $23.93 | $26.08 | -0.38% | 1,417,511 |
| Sep 15, 2025 | $28.00 | $29.69 | $24.35 | $26.18 | +2.20% | 2,688,184 |
| Sep 8, 2025 | $26.50 | $27.88 | $25.18 | $25.62 | -3.48% | 4,361,975 |
| Sep 2, 2025 | $27.83 | $27.94 | $25.29 | $26.54 | -5.35% | 1,117,663 |
| Aug 25, 2025 | $26.00 | $28.16 | $25.69 | $28.04 | +9.96% | 953,103 |
| Aug 18, 2025 | $26.00 | $27.95 | $25.06 | $25.50 | +0.19% | 962,746 |
| Aug 11, 2025 | $25.06 | $28.50 | $25.06 | $25.45 | +2.84% | 773,209 |
| Aug 4, 2025 | $27.54 | $28.17 | $23.74 | $24.75 | -9.67% | 424,846 |
| Jul 28, 2025 | $28.06 | $28.40 | $25.00 | $27.40 | +1.48% | 1,149,999 |
| Jul 21, 2025 | $26.50 | $29.74 | $25.00 | $27.00 | +4.14% | 1,134,771 |
| Jul 14, 2025 | $23.43 | $26.20 | $23.43 | $25.93 | +0.24% | 1,406,249 |
| Jul 7, 2025 | $25.30 | $26.41 | $22.42 | $25.86 | +0.64% | 1,286,930 |
| Jun 30, 2025 | $25.20 | $25.70 | $22.05 | $25.70 | +9.64% | 1,479,454 |
| Jun 23, 2025 | $25.25 | $25.30 | $22.69 | $23.44 | -5.48% | 1,714,882 |
| Jun 16, 2025 | $24.10 | $25.60 | $22.70 | $24.80 | +2.42% | 1,036,784 |
| Jun 9, 2025 | $22.38 | $25.80 | $22.38 | $24.21 | -0.23% | 1,785,054 |
| Jun 2, 2025 | $24.02 | $25.23 | $24.01 | $24.27 | -3.09% | 1,938,782 |
| May 27, 2025 | $25.00 | $25.75 | $24.26 | $25.04 | +0.16% | 220,909 |
| May 19, 2025 | $25.19 | $25.42 | $24.01 | $25.00 | +2.86% | 2,306,943 |
| May 12, 2025 | $24.80 | $25.48 | $22.63 | $24.31 | -3.49% | 3,353,699 |
| May 5, 2025 | $23.94 | $26.55 | $23.94 | $25.18 | +0.39% | 5,717,583 |
| Apr 28, 2025 | $23.75 | $25.49 | $22.17 | $25.09 | +11.86% | 2,488,366 |
| Apr 21, 2025 | $25.72 | $25.72 | $22.39 | $22.43 | -4.26% | 415,249 |
| Apr 14, 2025 | $21.66 | $24.88 | $20.58 | $23.42 | +11.22% | 241,275 |
| Apr 7, 2025 | $19.44 | $23.69 | $19.04 | $21.06 | +2.70% | 2,892,964 |
| Mar 31, 2025 | $25.38 | $25.38 | $19.79 | $20.51 | -11.23% | 481,363 |
| Mar 24, 2025 | $24.67 | $25.67 | $23.00 | $23.10 | -5.09% | 653,081 |
| Mar 17, 2025 | $25.00 | $26.00 | $23.25 | $24.34 | -1.43% | 655,230 |
| Mar 10, 2025 | $22.50 | $25.55 | $22.50 | $24.69 | -0.52% | 1,802,707 |
| Mar 3, 2025 | $23.97 | $26.00 | $23.63 | $24.82 | +2.27% | 2,384,133 |
| Feb 24, 2025 | $25.26 | $26.03 | $24.10 | $24.27 | -3.91% | 213,197 |
| Feb 18, 2025 | $26.20 | $26.45 | $25.26 | $25.26 | -0.56% | 343,617 |
| Feb 10, 2025 | $24.15 | $26.98 | $24.10 | $25.40 | +4.01% | 6,174,462 |
| Feb 3, 2025 | $24.60 | $25.59 | $24.28 | $24.42 | +0.21% | 1,518,329 |
| Jan 27, 2025 | $24.59 | $25.70 | $24.20 | $24.37 | -0.33% | 718,202 |
| Jan 21, 2025 | $24.83 | $26.80 | $24.44 | $24.45 | -2.59% | 1,896,122 |
| Jan 13, 2025 | $24.76 | $26.50 | $23.00 | $25.10 | -1.24% | 833,411 |
| Jan 6, 2025 | $24.52 | $26.88 | $23.51 | $25.41 | +4.25% | 1,192,131 |
| Dec 30, 2024 | $25.00 | $26.37 | $22.30 | $24.38 | +0.53% | 1,268,182 |
| Dec 23, 2024 | $23.00 | $25.00 | $23.00 | $24.25 | +0.21% | 150,567 |
| Dec 16, 2024 | $25.20 | $27.30 | $24.20 | $24.20 | -2.42% | 462,947 |
| Dec 9, 2024 | $25.00 | $29.17 | $24.64 | $24.80 | -1.59% | 1,154,645 |
| Dec 2, 2024 | $25.20 | $28.00 | $24.10 | $25.20 | -9.25% | 521,172 |
| Nov 25, 2024 | $25.35 | $27.91 | $25.18 | $27.77 | +6.77% | 1,784,344 |
| Nov 18, 2024 | $27.60 | $28.04 | $23.87 | $26.01 | -5.54% | 456,232 |
| Nov 11, 2024 | $25.50 | $28.56 | $25.50 | $27.53 | -7.24% | 2,996,735 |
| Nov 4, 2024 | $27.64 | $29.68 | $26.40 | $29.68 | +3.23% | 624,295 |
| Oct 28, 2024 | $29.75 | $30.46 | $27.39 | $28.75 | -2.72% | 129,099 |
| Oct 21, 2024 | $27.36 | $29.81 | $26.70 | $29.55 | +8.02% | 157,990 |
| Oct 14, 2024 | $30.55 | $30.55 | $27.22 | $27.36 | -10.38% | 1,049,900 |
| Oct 7, 2024 | $30.92 | $30.93 | $27.84 | $30.53 | +5.28% | 654,800 |
| Sep 30, 2024 | $31.00 | $32.00 | $29.00 | $29.00 | -6.45% | 1,468,400 |
| Sep 23, 2024 | $25.27 | $31.63 | $25.27 | $31.00 | +18.14% | 1,561,800 |
| Sep 16, 2024 | $25.20 | $28.00 | $25.00 | $26.24 | -4.58% | 1,621,800 |
| Sep 9, 2024 | $27.30 | $28.00 | $25.19 | $27.50 | +7.84% | 1,403,000 |
| Sep 3, 2024 | $25.30 | $27.70 | $24.50 | $25.50 | -8.44% | 472,600 |
| Aug 26, 2024 | $28.31 | $28.31 | $25.23 | $27.85 | -1.21% | 1,620,600 |
| Aug 19, 2024 | $26.00 | $28.50 | $25.74 | $28.19 | +8.09% | 1,066,800 |
| Aug 12, 2024 | $26.08 | $26.96 | $24.78 | $26.08 | -2.76% | 1,514,800 |
| Aug 5, 2024 | $26.50 | $28.14 | $24.32 | $26.82 | +0.11% | 648,100 |
| Jul 29, 2024 | $27.37 | $29.67 | $26.50 | $26.79 | -8.88% | 1,601,600 |
| Jul 22, 2024 | $29.43 | $29.43 | $27.03 | $29.40 | +6.87% | 1,881,600 |
| Jul 15, 2024 | $29.02 | $30.24 | $27.00 | $27.51 | -1.71% | 496,200 |
| Jul 8, 2024 | $29.52 | $31.06 | $27.82 | $27.99 | -4.86% | 1,438,400 |
| Jul 1, 2024 | $27.48 | $29.93 | $27.23 | $29.42 | +3.12% | 565,700 |
| Jun 24, 2024 | $28.52 | $29.38 | $27.02 | $28.53 | +0.71% | 1,552,000 |
| Jun 17, 2024 | $27.34 | $29.06 | $27.34 | $28.33 | -2.95% | 2,838,300 |
| Jun 10, 2024 | $29.35 | $30.46 | $28.04 | $29.19 | +2.78% | 3,240,400 |
| Jun 3, 2024 | $30.36 | $30.66 | $26.87 | $28.40 | -4.02% | 2,882,800 |
| May 28, 2024 | $30.54 | $30.66 | $28.65 | $29.59 | -0.27% | 1,084,500 |
| May 20, 2024 | $30.68 | $31.38 | $29.03 | $29.67 | -3.42% | 1,017,000 |
| May 13, 2024 | $27.79 | $30.77 | $27.79 | $30.72 | +5.53% | 613,000 |
| May 6, 2024 | $28.26 | $29.57 | $27.83 | $29.11 | +3.63% | 376,100 |
| Apr 29, 2024 | $27.92 | $29.00 | $27.00 | $28.09 | -2.74% | 504,300 |
| Apr 22, 2024 | $29.30 | $30.47 | $27.78 | $28.88 | -1.50% | 856,800 |
| Apr 15, 2024 | $29.20 | $30.01 | $27.96 | $29.32 | +0.89% | 1,087,200 |
| Apr 8, 2024 | $30.19 | $30.27 | $27.90 | $29.06 | -1.92% | 4,406,800 |
| Apr 1, 2024 | $28.12 | $30.53 | $27.60 | $29.63 | +0.10% | 1,975,100 |
| Mar 25, 2024 | $29.31 | $29.65 | $27.70 | $29.60 | +3.32% | 1,634,500 |
| Mar 18, 2024 | $28.68 | $30.15 | $27.50 | $28.65 | +3.62% | 212,700 |
| Mar 11, 2024 | $28.00 | $29.35 | $27.54 | $27.65 | -5.24% | 2,654,100 |
| Mar 4, 2024 | $28.41 | $30.21 | $28.21 | $29.18 | -2.01% | 1,262,400 |
| Feb 26, 2024 | $29.11 | $29.78 | $28.11 | $29.78 | +2.30% | 3,233,900 |
| Feb 20, 2024 | $29.00 | $29.90 | $28.50 | $29.11 | -3.77% | 499,300 |
| Feb 12, 2024 | $29.40 | $31.00 | $29.00 | $30.25 | +0.80% | 615,000 |
| Feb 5, 2024 | $30.46 | $30.63 | $29.19 | $30.01 | -2.44% | 2,112,300 |
| Jan 29, 2024 | $31.48 | $31.95 | $29.92 | $30.76 | -4.11% | 1,297,300 |
| Jan 22, 2024 | $28.71 | $32.31 | $28.71 | $32.08 | +9.00% | 893,000 |
| Jan 16, 2024 | $29.30 | $31.04 | $29.30 | $29.43 | -7.01% | 402,300 |
| Jan 8, 2024 | $33.60 | $33.60 | $30.88 | $31.65 | -4.87% | 2,128,300 |
| Jan 2, 2024 | $34.55 | $34.55 | $33.24 | $33.27 | -5.48% | 1,056,700 |
| Dec 26, 2023 | $34.91 | $35.60 | $34.19 | $35.20 | +3.83% | 1,154,300 |
| Dec 18, 2023 | $33.00 | $34.00 | $32.45 | $33.90 | +3.16% | 1,162,100 |
| Dec 11, 2023 | $31.52 | $32.94 | $30.06 | $32.86 | +4.45% | 491,000 |
| Dec 4, 2023 | $30.15 | $31.66 | $29.77 | $31.46 | +0.13% | 339,900 |
| Nov 27, 2023 | $29.52 | $31.42 | $29.52 | $31.42 | -0.29% | 244,900 |
| Nov 20, 2023 | $30.65 | $31.51 | $30.35 | $31.51 | +3.31% | 172,800 |
| Nov 13, 2023 | $28.37 | $30.73 | $27.87 | $30.50 | +8.46% | 48,900 |
| Nov 6, 2023 | $30.32 | $30.32 | $28.02 | $28.12 | -6.95% | 1,329,100 |
| Oct 30, 2023 | $29.69 | $30.22 | $27.71 | $30.22 | +1.96% | 611,700 |
| Oct 23, 2023 | $27.67 | $29.68 | $26.61 | $29.64 | +4.77% | 682,400 |
| Oct 16, 2023 | $28.28 | $29.46 | $27.48 | $28.29 | -1.12% | 579,500 |
| Oct 9, 2023 | $27.35 | $29.73 | $27.35 | $28.61 | +3.62% | 559,000 |
| Oct 2, 2023 | $28.62 | $28.67 | $26.93 | $27.61 | -6.28% | 300,000 |
| Sep 25, 2023 | $28.96 | $29.67 | $26.69 | $29.46 | +1.59% | 625,300 |
| Sep 18, 2023 | $29.70 | $29.70 | $27.40 | $29.00 | +1.05% | 125,000 |
| Sep 11, 2023 | $28.26 | $30.04 | $27.34 | $28.70 | +4.36% | 721,500 |
| Sep 5, 2023 | $29.79 | $29.79 | $26.50 | $27.50 | -7.81% | 301,800 |
| Aug 28, 2023 | $27.58 | $29.83 | $27.58 | $29.83 | +5.29% | 389,800 |
| Aug 21, 2023 | $27.59 | $29.24 | $27.15 | $28.33 | +3.85% | 835,000 |
| Aug 14, 2023 | $28.97 | $29.06 | $27.28 | $27.28 | -6.99% | 491,700 |
| Aug 7, 2023 | $29.60 | $30.32 | $29.33 | $29.33 | -1.31% | 40,200 |
| Jul 31, 2023 | $31.28 | $31.28 | $29.14 | $29.72 | -2.72% | 180,000 |
| Jul 24, 2023 | $30.57 | $32.51 | $30.37 | $30.55 | +1.87% | 768,200 |
| Jul 17, 2023 | $30.15 | $31.51 | $29.82 | $29.99 | -4.55% | 163,100 |
| Jul 10, 2023 | $28.64 | $32.00 | $28.64 | $31.42 | +7.82% | 13,900 |
| Jul 3, 2023 | $30.82 | $30.82 | $28.77 | $29.14 | -4.49% | 74,800 |
| Jun 26, 2023 | $30.01 | $31.02 | $29.45 | $30.51 | +2.28% | 858,100 |
| Jun 20, 2023 | $31.00 | $31.89 | $28.89 | $29.83 | -5.12% | 639,300 |
| Jun 12, 2023 | $30.09 | $32.00 | $29.33 | $31.44 | +3.46% | 817,800 |
| Jun 5, 2023 | $29.66 | $30.58 | $27.75 | $30.39 | +2.19% | 608,500 |
| May 30, 2023 | $28.11 | $29.77 | $27.23 | $29.74 | +4.28% | 444,100 |
| May 22, 2023 | $29.28 | $29.64 | $27.20 | $28.52 | -4.30% | 885,200 |
| May 15, 2023 | $29.90 | $29.94 | $28.12 | $29.80 | +3.36% | 468,800 |
| May 8, 2023 | $31.01 | $31.04 | $28.46 | $28.83 | -5.32% | 718,900 |
| May 1, 2023 | $30.02 | $30.45 | $28.09 | $30.45 | +3.54% | 492,700 |
| Apr 24, 2023 | $29.37 | $29.64 | $28.53 | $29.41 | -0.98% | 1,124,200 |
| Apr 17, 2023 | $31.25 | $31.49 | $29.22 | $29.70 | -2.88% | 1,497,900 |
| Apr 10, 2023 | $30.22 | $32.61 | $29.50 | $30.58 | +0.79% | 227,500 |
| Apr 3, 2023 | $31.29 | $32.05 | $29.50 | $30.34 | -5.89% | 540,100 |
| Mar 27, 2023 | $28.93 | $32.24 | $28.93 | $32.24 | +12.30% | 629,300 |
| Mar 20, 2023 | $28.80 | $29.56 | $28.36 | $28.71 | +0.31% | 335,800 |
| Mar 13, 2023 | $30.45 | $30.75 | $28.19 | $28.62 | -6.01% | 171,700 |
| Mar 6, 2023 | $31.95 | $32.22 | $29.96 | $30.45 | -6.62% | 149,800 |
| Feb 27, 2023 | $30.25 | $32.88 | $30.10 | $32.61 | +7.80% | 693,700 |
| Feb 21, 2023 | $33.37 | $33.37 | $29.78 | $30.25 | -9.94% | 736,300 |
| Feb 13, 2023 | $33.06 | $33.76 | $32.43 | $33.59 | +0.78% | 810,700 |
| Feb 6, 2023 | $33.51 | $34.19 | $32.64 | $33.33 | -1.77% | 218,100 |
| Jan 30, 2023 | $34.70 | $35.08 | $33.49 | $33.93 | -1.94% | 1,103,700 |
| Jan 23, 2023 | $34.69 | $35.55 | $34.18 | $34.60 | +2.31% | 303,700 |
| Jan 17, 2023 | $34.42 | $35.00 | $33.68 | $33.82 | -1.51% | 2,404,700 |
| Jan 9, 2023 | $33.42 | $34.34 | $32.34 | $34.34 | +4.06% | 168,800 |
| Jan 3, 2023 | $31.11 | $33.00 | $30.63 | $33.00 | +9.60% | 18,400 |
| Dec 27, 2022 | $31.60 | $31.71 | $30.11 | $30.11 | -4.56% | 55,700 |
| Dec 19, 2022 | $31.12 | $31.70 | $29.68 | $31.55 | +3.99% | 503,300 |
| Dec 12, 2022 | $31.75 | $32.45 | $30.01 | $30.34 | -4.26% | 640,000 |
| Dec 5, 2022 | $32.30 | $32.50 | $30.71 | $31.69 | +0.60% | 209,600 |
| Nov 28, 2022 | $29.70 | $31.70 | $28.64 | $31.50 | +8.17% | 1,704,000 |
| Nov 21, 2022 | $27.80 | $29.87 | $27.78 | $29.12 | -0.61% | 468,000 |
| Nov 14, 2022 | $29.23 | $30.14 | $27.93 | $29.30 | +2.09% | 1,002,700 |
| Nov 7, 2022 | $26.50 | $29.21 | $26.16 | $28.70 | +10.73% | 614,400 |
| Oct 31, 2022 | $24.00 | $26.62 | $23.90 | $25.92 | +8.00% | 1,737,500 |
| Oct 24, 2022 | $24.79 | $25.77 | $23.77 | $24.00 | +1.10% | 1,127,700 |
| Oct 17, 2022 | $25.53 | $25.53 | $23.74 | $23.74 | -4.04% | 367,600 |
| Oct 10, 2022 | $24.54 | $25.48 | $24.00 | $24.74 | +0.81% | 311,600 |
| Oct 3, 2022 | $25.50 | $26.36 | $24.54 | $24.54 | -3.61% | 2,881,600 |
| Sep 26, 2022 | $24.04 | $25.46 | $23.12 | $25.46 | +4.47% | 701,800 |
| Sep 19, 2022 | $24.03 | $26.00 | $24.03 | $24.37 | -3.60% | 1,805,800 |
| Sep 12, 2022 | $24.96 | $26.00 | $24.96 | $25.28 | +1.28% | 779,100 |
| Sep 6, 2022 | $25.00 | $25.28 | $24.00 | $24.96 | +0.97% | 388,400 |
| Aug 29, 2022 | $29.30 | $29.30 | $24.72 | $24.72 | -15.34% | 394,500 |
| Aug 22, 2022 | $28.90 | $30.53 | $28.60 | $29.20 | +0.69% | 366,400 |
| Aug 15, 2022 | $26.08 | $29.13 | $26.08 | $29.00 | +3.35% | 648,500 |
| Aug 8, 2022 | $27.70 | $28.06 | $26.96 | $28.06 | +1.30% | 557,800 |
| Aug 1, 2022 | $27.02 | $27.70 | $26.21 | $27.70 | +1.02% | 826,500 |
| Jul 25, 2022 | $26.04 | $27.50 | $25.52 | $27.42 | +7.74% | 357,100 |
| Jul 18, 2022 | $25.80 | $26.04 | $23.87 | $25.45 | +5.51% | 1,400,100 |
| Jul 11, 2022 | $27.00 | $27.00 | $23.76 | $24.12 | -10.67% | 1,580,500 |
| Jul 5, 2022 | $25.99 | $27.47 | $25.57 | $27.00 | +1.89% | 2,247,800 |
| Jun 27, 2022 | $29.79 | $30.54 | $26.00 | $26.50 | -3.00% | 1,231,500 |
| Jun 21, 2022 | $28.46 | $28.46 | $26.98 | $27.32 | -4.01% | 1,239,700 |
| Jun 13, 2022 | $30.64 | $31.31 | $28.46 | $28.46 | -10.31% | 1,664,700 |
| Jun 6, 2022 | $33.59 | $34.98 | $31.73 | $31.73 | -7.20% | 3,921,500 |
| May 31, 2022 | $32.16 | $34.19 | $31.18 | $34.19 | -0.90% | 305,700 |
| May 23, 2022 | $34.30 | $34.72 | $29.98 | $34.50 | +4.80% | 20,100 |
| May 16, 2022 | $31.82 | $34.14 | $31.82 | $32.92 | +4.51% | 2,715,700 |
| May 9, 2022 | $30.87 | $31.50 | $30.54 | $31.50 | -3.58% | 120,800 |
| May 2, 2022 | $33.29 | $33.60 | $32.23 | $32.67 | -2.65% | 639,700 |
| Apr 25, 2022 | $32.35 | $34.41 | $31.86 | $33.56 | -1.44% | 2,408,600 |
| Apr 18, 2022 | $39.00 | $39.58 | $33.85 | $34.05 | -12.63% | 3,249,300 |
| Apr 11, 2022 | $39.23 | $39.45 | $37.48 | $38.97 | -0.08% | 34,700 |
| Apr 4, 2022 | $39.00 | $40.01 | $38.00 | $39.00 | 0.00% | 2,351,200 |
| Mar 28, 2022 | $37.44 | $39.83 | $36.91 | $39.00 | +4.56% | 5,933,400 |
| Mar 21, 2022 | $35.43 | $38.31 | $34.24 | $37.30 | +7.49% | 6,234,500 |
| Mar 14, 2022 | $33.51 | $34.70 | $31.73 | $34.70 | +1.85% | 4,997,800 |
| Mar 7, 2022 | $36.47 | $37.00 | $33.87 | $34.07 | -4.08% | 4,753,000 |
| Feb 28, 2022 | $34.01 | $37.89 | $33.39 | $35.52 | +7.28% | 4,233,400 |
| Feb 22, 2022 | $33.77 | $36.35 | $30.89 | $33.11 | -2.39% | 786,300 |
| Feb 14, 2022 | $33.99 | $34.72 | $33.33 | $33.92 | -1.45% | 10,462,200 |
| Feb 7, 2022 | $34.31 | $35.51 | $32.84 | $34.42 | +7.90% | 19,160,900 |
| Jan 31, 2022 | $31.85 | $33.68 | $30.95 | $31.90 | +0.09% | 21,583,900 |
| Jan 24, 2022 | $32.31 | $33.22 | $30.84 | $31.87 | -1.36% | 18,867,500 |
| Jan 18, 2022 | $32.54 | $34.93 | $32.31 | $32.31 | -4.77% | 7,220,500 |
| Jan 10, 2022 | $32.00 | $34.10 | $31.20 | $33.93 | +12.99% | 1,730,800 |
| Jan 3, 2022 | $30.11 | $31.38 | $30.02 | $30.03 | -2.59% | 6,565,800 |
| Dec 27, 2021 | $29.89 | $31.00 | $29.64 | $30.83 | +0.78% | 2,433,400 |
| Dec 20, 2021 | $29.57 | $30.79 | $28.90 | $30.59 | +2.21% | 5,220,100 |
| Dec 13, 2021 | $28.80 | $29.93 | $28.31 | $29.93 | +6.06% | 313,600 |
| Dec 6, 2021 | $28.70 | $29.24 | $27.60 | $28.22 | +3.83% | 85,000 |
| Nov 29, 2021 | $27.00 | $28.89 | $27.00 | $27.18 | +0.70% | 931,800 |
| Nov 22, 2021 | $27.01 | $27.80 | $26.60 | $26.99 | +6.51% | 447,700 |
| Nov 15, 2021 | $26.85 | $27.36 | $25.28 | $25.34 | -7.42% | 418,500 |
| Nov 8, 2021 | $26.99 | $27.37 | $26.20 | $27.37 | +2.89% | 135,300 |
| Nov 1, 2021 | $27.70 | $27.70 | $25.92 | $26.60 | -3.97% | 802,200 |
| Oct 25, 2021 | $28.86 | $29.11 | $27.62 | $27.70 | -1.42% | 144,900 |
| Oct 18, 2021 | $28.33 | $28.93 | $27.97 | $28.10 | -2.02% | 177,600 |
| Oct 11, 2021 | $28.26 | $28.69 | $27.60 | $28.68 | +1.81% | 642,000 |
| Oct 4, 2021 | $26.53 | $28.17 | $26.53 | $28.17 | +6.18% | 261,400 |
| Sep 27, 2021 | $26.84 | $27.58 | $26.37 | $26.53 | -1.96% | 401,700 |
| Sep 20, 2021 | $26.80 | $28.35 | $26.80 | $27.06 | -1.46% | 735,700 |
| Sep 13, 2021 | $30.30 | $30.70 | $27.46 | $27.46 | -10.41% | 2,055,900 |
| Sep 7, 2021 | $30.13 | $31.00 | $29.72 | $30.65 | +1.49% | 904,600 |
| Aug 30, 2021 | $32.94 | $34.26 | $30.20 | $30.20 | -9.25% | 124,800 |
| Aug 23, 2021 | $32.40 | $33.50 | $31.65 | $33.28 | +2.72% | 1,689,200 |
| Aug 16, 2021 | $38.24 | $38.24 | $31.36 | $32.40 | -17.30% | 1,117,000 |
| Aug 9, 2021 | $37.15 | $39.45 | $37.15 | $39.18 | +1.21% | 291,100 |
| Aug 2, 2021 | $39.50 | $39.86 | $38.46 | $38.71 | -4.18% | 362,700 |
| Jul 26, 2021 | $39.14 | $40.48 | $39.14 | $40.40 | +6.01% | 19,900 |
| Jul 19, 2021 | $36.34 | $38.11 | $36.34 | $38.11 | +2.42% | 228,700 |
| Jul 12, 2021 | $38.99 | $39.00 | $37.20 | $37.21 | -2.74% | 529,500 |
| Jul 6, 2021 | $36.12 | $38.26 | $36.10 | $38.26 | +6.01% | 359,900 |
| Jun 28, 2021 | $36.09 | $36.09 | $36.09 | $36.09 | +0.42% | 44,300 |
| Jun 21, 2021 | $35.21 | $36.26 | $35.21 | $35.94 | +2.39% | 405,600 |
| Jun 14, 2021 | $38.27 | $38.27 | $33.64 | $35.10 | -8.71% | 581,900 |
| Jun 7, 2021 | $37.92 | $38.45 | $36.55 | $38.45 | -0.21% | 303,100 |
| Jun 1, 2021 | $38.84 | $38.84 | $37.93 | $38.53 | +2.31% | 327,100 |
| May 24, 2021 | $35.33 | $37.66 | $35.33 | $37.66 | +2.90% | 478,500 |
| May 17, 2021 | $39.08 | $39.20 | $36.49 | $36.60 | -4.94% | 606,900 |
| May 10, 2021 | $40.50 | $41.46 | $38.50 | $38.50 | -0.52% | 448,200 |
| May 3, 2021 | $36.50 | $40.07 | $36.31 | $38.70 | +6.03% | 232,000 |
| Apr 26, 2021 | $37.27 | $39.00 | $36.50 | $36.50 | -2.07% | 136,700 |
| Apr 19, 2021 | $37.09 | $37.27 | $35.12 | $37.27 | +0.49% | 934,400 |
| Apr 12, 2021 | $35.50 | $37.53 | $34.75 | $37.09 | +6.55% | 518,100 |
| Apr 5, 2021 | $35.39 | $35.81 | $34.81 | $34.81 | +1.58% | 236,200 |
| Mar 29, 2021 | $34.80 | $35.73 | $34.27 | $34.27 | +2.54% | 318,700 |
| Mar 22, 2021 | $35.50 | $35.50 | $33.42 | $33.42 | -5.86% | 1,593,500 |
| Mar 15, 2021 | $36.29 | $36.29 | $35.50 | $35.50 | -2.18% | 305,500 |
| Mar 8, 2021 | $37.59 | $37.59 | $34.73 | $36.29 | -3.46% | 161,400 |
| Mar 1, 2021 | $39.00 | $40.83 | $37.59 | $37.59 | +2.04% | 13,600 |
| Feb 22, 2021 | $38.55 | $39.82 | $36.84 | $36.84 | -1.76% | 280,900 |
| Feb 16, 2021 | $37.00 | $38.16 | $36.80 | $37.50 | +4.14% | 2,385,700 |
| Feb 8, 2021 | $33.83 | $36.01 | $33.83 | $36.01 | +8.04% | 531,300 |
| Feb 1, 2021 | $33.81 | $35.33 | $33.17 | $33.33 | -5.47% | 506,600 |
| Jan 25, 2021 | $35.07 | $35.73 | $34.49 | $35.26 | +0.54% | 1,591,500 |
| Jan 19, 2021 | $35.42 | $36.46 | $34.82 | $35.07 | -3.63% | 1,914,900 |
| Jan 11, 2021 | $35.74 | $37.16 | $35.01 | $36.39 | -0.33% | 2,403,200 |
| Jan 4, 2021 | $33.67 | $36.52 | $33.67 | $36.51 | +15.83% | 4,160,300 |
| Dec 28, 2020 | $32.10 | $32.87 | $31.52 | $31.52 | -1.81% | 1,784,600 |
| Dec 21, 2020 | $32.89 | $32.89 | $30.94 | $32.10 | -1.23% | 941,700 |
| Dec 14, 2020 | $31.71 | $32.50 | $31.49 | $32.50 | +0.74% | 1,467,900 |
| Dec 7, 2020 | $31.15 | $32.32 | $31.10 | $32.26 | +2.19% | 938,500 |
| Nov 30, 2020 | $28.32 | $31.57 | $28.23 | $31.57 | +11.20% | 2,107,200 |
| Nov 23, 2020 | $26.46 | $28.90 | $26.42 | $28.39 | +10.86% | 554,400 |
| Nov 16, 2020 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | 254,100 |
| Nov 9, 2020 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | 365,800 |
| Nov 2, 2020 | $23.22 | $25.61 | $23.22 | $25.61 | +7.70% | 1,181,800 |
| Oct 26, 2020 | $25.22 | $25.23 | $23.53 | $23.78 | -7.43% | 2,490,200 |
| Oct 19, 2020 | $25.67 | $26.98 | $25.23 | $25.69 | -2.21% | 1,788,300 |
| Oct 12, 2020 | $26.43 | $26.43 | $26.27 | $26.27 | -0.61% | 158,900 |
| Oct 5, 2020 | $26.10 | $26.43 | $25.46 | $26.43 | +2.44% | 422,200 |
| Sep 28, 2020 | $26.47 | $26.47 | $25.33 | $25.80 | -0.65% | 711,700 |
| Sep 21, 2020 | $27.72 | $27.72 | $25.72 | $25.97 | -6.31% | 343,700 |
| Sep 14, 2020 | $27.00 | $28.09 | $27.00 | $27.72 | +2.67% | 1,640,900 |
| Sep 8, 2020 | $27.27 | $27.37 | $26.37 | $27.00 | -0.52% | 995,400 |
| Aug 31, 2020 | $27.57 | $27.57 | $26.61 | $27.14 | -1.56% | 159,400 |
| Aug 24, 2020 | $28.27 | $28.27 | $27.57 | $27.57 | -0.40% | 75,300 |
| Aug 17, 2020 | $28.31 | $29.06 | $27.68 | $27.68 | -0.54% | 222,200 |
| Aug 10, 2020 | $28.41 | $29.10 | $27.83 | $27.83 | -1.07% | 868,500 |
| Aug 3, 2020 | $26.24 | $28.20 | $26.24 | $28.13 | +7.20% | 255,300 |
| Jul 27, 2020 | $26.61 | $26.61 | $26.24 | $26.24 | -1.39% | 174,100 |
| Jul 20, 2020 | $26.95 | $26.95 | $26.35 | $26.61 | -0.75% | 1,371,400 |
| Jul 13, 2020 | $25.99 | $26.81 | $25.76 | $26.81 | +6.14% | 1,100,200 |
| Jul 6, 2020 | $24.54 | $25.61 | $24.05 | $25.26 | +4.73% | 1,199,600 |
| Jun 29, 2020 | $24.37 | $24.64 | $24.12 | $24.12 | -1.03% | 11,000 |
| Jun 22, 2020 | $25.67 | $25.67 | $22.84 | $24.37 | +1.04% | 503,000 |
| Jun 15, 2020 | $25.03 | $25.21 | $24.12 | $24.12 | -3.64% | 679,000 |
| Jun 8, 2020 | $26.48 | $26.48 | $25.03 | $25.03 | -1.34% | 782,300 |
| Jun 1, 2020 | $23.42 | $26.47 | $23.42 | $25.37 | +8.33% | 402,000 |
| May 26, 2020 | $23.52 | $23.52 | $22.88 | $23.42 | +5.21% | 1,222,200 |
| May 18, 2020 | $22.33 | $22.96 | $22.26 | $22.26 | +7.59% | 891,200 |
| May 11, 2020 | $19.94 | $20.69 | $19.79 | $20.69 | +3.76% | 1,198,300 |
| May 4, 2020 | $18.62 | $19.94 | $18.62 | $19.94 | +2.47% | 684,400 |
| Apr 27, 2020 | $19.35 | $21.00 | $19.35 | $19.46 | +0.41% | 584,500 |
| Apr 20, 2020 | $19.38 | $19.47 | $19.02 | $19.38 | 0.00% | 401,000 |
| Apr 13, 2020 | $19.74 | $21.63 | $19.05 | $19.38 | -4.58% | 1,926,600 |
| Apr 6, 2020 | $19.21 | $20.31 | $19.21 | $20.31 | +11.84% | 3,701,700 |
| Mar 30, 2020 | $18.25 | $18.99 | $17.98 | $18.16 | +2.08% | 4,705,600 |
| Mar 23, 2020 | $15.70 | $18.93 | $15.70 | $17.79 | +8.48% | 6,498,600 |
| Mar 16, 2020 | $16.00 | $17.57 | $15.20 | $16.40 | +3.73% | 4,095,400 |
| Mar 9, 2020 | $18.00 | $18.77 | $15.19 | $15.81 | -22.54% | 12,273,600 |
| Mar 2, 2020 | $21.80 | $22.75 | $20.41 | $20.41 | -2.67% | 1,294,700 |
| Feb 24, 2020 | $24.37 | $24.40 | $20.97 | $20.97 | -16.95% | 1,139,800 |
| Feb 18, 2020 | $25.73 | $25.75 | $25.22 | $25.25 | -2.36% | 2,727,900 |
| Feb 10, 2020 | $25.00 | $26.21 | $25.00 | $25.86 | -0.96% | 2,013,800 |
| Feb 3, 2020 | $25.35 | $26.48 | $25.35 | $26.11 | +1.75% | 3,043,300 |
| Jan 27, 2020 | $26.13 | $26.62 | $25.58 | $25.66 | -5.80% | 3,921,400 |
| Jan 21, 2020 | $27.88 | $27.88 | $27.24 | $27.24 | -3.98% | 4,590,600 |
| Jan 13, 2020 | $26.56 | $28.37 | $26.56 | $28.37 | +4.34% | 1,480,900 |
| Jan 6, 2020 | $26.75 | $27.20 | $26.75 | $27.19 | +2.53% | 416,300 |
| Dec 30, 2019 | $26.52 | $26.52 | $26.52 | $26.52 | -0.90% | 400 |
| Dec 23, 2019 | $27.29 | $27.43 | $26.76 | $26.76 | -0.89% | 165,900 |
| Dec 16, 2019 | $27.50 | $27.50 | $26.98 | $27.00 | +1.20% | 189,100 |
| Dec 9, 2019 | $25.50 | $26.68 | $25.50 | $26.68 | +4.63% | 148,600 |
| Dec 2, 2019 | $25.83 | $25.86 | $25.20 | $25.50 | -0.97% | 191,800 |
| Nov 25, 2019 | $25.40 | $26.00 | $25.12 | $25.75 | +0.98% | 181,400 |
| Nov 18, 2019 | $25.01 | $25.95 | $25.01 | $25.50 | +1.96% | 230,100 |
| Nov 11, 2019 | $24.89 | $26.17 | $24.82 | $25.01 | -1.30% | 2,736,500 |
| Nov 4, 2019 | $24.52 | $26.07 | $24.52 | $25.34 | +3.34% | 25,200 |
| Oct 28, 2019 | $25.00 | $25.00 | $24.51 | $24.52 | +3.59% | 1,364,700 |
| Oct 21, 2019 | $23.67 | $23.67 | $23.67 | $23.67 | -1.17% | 48,900 |
| Oct 14, 2019 | $24.99 | $24.99 | $23.94 | $23.95 | -3.43% | 1,250,600 |
| Oct 7, 2019 | $23.40 | $24.80 | $23.40 | $24.80 | +5.98% | 113,600 |
| Sep 30, 2019 | $25.55 | $25.55 | $23.40 | $23.40 | -5.65% | 155,800 |
| Sep 23, 2019 | $25.64 | $25.64 | $24.48 | $24.80 | -3.28% | 1,259,500 |
| Sep 16, 2019 | $26.06 | $26.06 | $25.54 | $25.64 | -1.42% | 967,800 |
| Sep 9, 2019 | $25.29 | $26.01 | $24.90 | $26.01 | +8.78% | 408,700 |
| Sep 3, 2019 | $23.56 | $24.01 | $23.56 | $23.91 | +1.06% | 800 |
| Aug 26, 2019 | $23.64 | $23.83 | $23.59 | $23.66 | -1.05% | 110,600 |
| Aug 19, 2019 | $24.65 | $24.65 | $23.91 | $23.91 | -1.65% | 263,900 |
| Aug 12, 2019 | $24.94 | $24.94 | $24.19 | $24.31 | -2.76% | 747,000 |
| Aug 5, 2019 | $26.21 | $26.99 | $25.00 | $25.00 | -7.10% | 1,373,900 |
| Jul 29, 2019 | $28.11 | $28.11 | $26.21 | $26.91 | -4.23% | 3,665,600 |
| Jul 22, 2019 | $29.31 | $29.31 | $28.10 | $28.10 | -4.13% | 831,500 |
| Jul 15, 2019 | $28.35 | $29.31 | $28.35 | $29.31 | +4.05% | 201,500 |
| Jul 8, 2019 | $28.60 | $28.74 | $28.08 | $28.17 | +0.07% | 1,089,000 |
| Jul 1, 2019 | $29.14 | $29.45 | $28.15 | $28.15 | -3.40% | 409,300 |
| Jun 24, 2019 | $28.48 | $29.14 | $28.42 | $29.14 | +2.71% | 611,000 |
| Jun 17, 2019 | $27.51 | $28.45 | $27.31 | $28.37 | +3.24% | 647,900 |
| Jun 10, 2019 | $26.56 | $27.71 | $26.56 | $27.48 | +3.46% | 1,026,000 |
| Jun 3, 2019 | $25.66 | $26.61 | $25.39 | $26.56 | +3.71% | 2,756,600 |
| May 28, 2019 | $25.06 | $26.16 | $25.06 | $25.61 | +2.19% | 151,800 |
| May 20, 2019 | $26.09 | $27.63 | $25.06 | $25.06 | -3.58% | 4,227,000 |
| May 13, 2019 | $25.74 | $25.99 | $25.41 | $25.99 | +0.97% | 66,900 |
| May 6, 2019 | $25.95 | $25.95 | $25.74 | $25.74 | -0.69% | 556,000 |
| Apr 29, 2019 | $26.17 | $26.69 | $25.92 | $25.92 | -0.96% | 527,800 |
| Apr 22, 2019 | $27.00 | $27.00 | $26.17 | $26.17 | -2.75% | 289,700 |
| Apr 15, 2019 | $28.67 | $28.67 | $26.91 | $26.91 | -5.78% | 109,700 |
| Apr 8, 2019 | $28.20 | $28.56 | $27.89 | $28.56 | +2.92% | 74,800 |
| Apr 1, 2019 | $28.07 | $28.57 | $27.71 | $27.75 | +2.74% | 2,436,400 |
| Mar 25, 2019 | $26.04 | $28.16 | $26.04 | $27.01 | +3.73% | 3,766,500 |
| Mar 18, 2019 | $26.47 | $26.78 | $26.04 | $26.04 | +0.19% | 1,515,500 |
| Mar 11, 2019 | $25.64 | $26.18 | $25.18 | $25.99 | +1.37% | 2,276,200 |
| Mar 4, 2019 | $26.33 | $27.14 | $25.63 | $25.64 | -2.62% | 297,400 |
| Feb 25, 2019 | $27.09 | $27.29 | $25.88 | $26.33 | -3.02% | 2,006,500 |
| Feb 19, 2019 | $26.69 | $27.23 | $25.92 | $27.15 | +4.42% | 785,500 |
| Feb 11, 2019 | $24.90 | $26.00 | $24.90 | $26.00 | +2.77% | 391,200 |
| Feb 4, 2019 | $25.58 | $25.58 | $24.74 | $25.30 | -0.82% | 956,100 |
| Jan 28, 2019 | $24.11 | $25.51 | $23.48 | $25.51 | +5.33% | 2,611,200 |
| Jan 22, 2019 | $23.38 | $24.22 | $23.38 | $24.22 | +0.75% | 259,100 |
| Jan 14, 2019 | $23.20 | $24.04 | $23.01 | $24.04 | +3.62% | 715,700 |
| Jan 7, 2019 | $24.71 | $25.48 | $23.20 | $23.20 | -6.11% | 938,400 |
| Dec 31, 2018 | $24.93 | $24.93 | $22.67 | $24.71 | +2.62% | 1,552,400 |
| Dec 24, 2018 | $23.50 | $24.08 | $23.08 | $24.08 | +2.47% | 2,396,500 |
| Dec 17, 2018 | $24.01 | $24.09 | $23.34 | $23.50 | +0.60% | 6,372,100 |
| Dec 10, 2018 | $22.60 | $23.87 | $22.23 | $23.36 | +3.23% | 14,565,900 |
| Dec 3, 2018 | $23.27 | $23.49 | $22.27 | $22.63 | +2.68% | 1,089,200 |
| Nov 26, 2018 | $23.17 | $23.17 | $22.04 | $22.04 | -4.88% | 567,400 |
| Nov 19, 2018 | $23.93 | $23.93 | $23.16 | $23.17 | -3.18% | 597,100 |
| Nov 12, 2018 | $24.27 | $24.27 | $22.92 | $23.93 | -1.40% | 488,600 |
| Nov 5, 2018 | $24.37 | $24.68 | $23.64 | $24.27 | +0.75% | 993,900 |
| Oct 29, 2018 | $22.68 | $24.14 | $22.13 | $24.09 | +8.32% | 896,100 |
| Oct 22, 2018 | $23.27 | $23.61 | $22.24 | $22.24 | -3.68% | 2,532,000 |
| Oct 15, 2018 | $24.05 | $24.21 | $23.09 | $23.09 | -3.75% | 1,010,500 |
| Oct 8, 2018 | $24.56 | $24.58 | $23.88 | $23.99 | -1.36% | 1,553,500 |
| Oct 1, 2018 | $24.14 | $25.22 | $24.14 | $24.32 | -2.45% | 912,600 |
| Sep 24, 2018 | $24.05 | $25.40 | $24.05 | $24.93 | +3.66% | 2,206,500 |
| Sep 17, 2018 | $22.87 | $24.05 | $22.82 | $24.05 | +5.44% | 773,800 |
| Sep 10, 2018 | $22.14 | $22.83 | $21.47 | $22.81 | +2.98% | 1,928,000 |
| Sep 4, 2018 | $23.44 | $23.45 | $22.15 | $22.15 | -10.18% | 784,900 |
| Aug 27, 2018 | $24.37 | $24.84 | $24.37 | $24.66 | +1.69% | 415,100 |
| Aug 20, 2018 | $23.97 | $24.25 | $23.76 | $24.25 | +1.17% | 1,063,200 |
| Aug 13, 2018 | $24.80 | $24.80 | $23.25 | $23.97 | -3.35% | 1,040,900 |
| Aug 6, 2018 | $24.85 | $24.85 | $24.80 | $24.80 | -0.12% | 524,800 |
| Jul 30, 2018 | $25.17 | $26.19 | $24.83 | $24.83 | -1.35% | 632,200 |
| Jul 23, 2018 | $24.09 | $25.31 | $24.09 | $25.17 | +4.01% | 1,538,300 |
| Jul 16, 2018 | $24.43 | $24.43 | $24.02 | $24.20 | -3.08% | 1,897,200 |
| Jul 9, 2018 | $25.46 | $25.60 | $24.42 | $24.97 | +0.85% | 1,962,300 |
| Jul 2, 2018 | $24.30 | $24.76 | $24.30 | $24.76 | +1.48% | 1,366,700 |
| Jun 25, 2018 | $23.93 | $24.56 | $23.93 | $24.40 | +2.82% | 4,528,800 |
| Jun 18, 2018 | $24.38 | $24.38 | $23.65 | $23.73 | -3.81% | 781,900 |
| Jun 11, 2018 | $25.65 | $25.65 | $24.67 | $24.67 | -2.91% | 583,400 |
| Jun 4, 2018 | $24.76 | $26.01 | $24.76 | $25.41 | +0.83% | 1,383,100 |
| May 29, 2018 | $25.26 | $25.26 | $24.00 | $25.20 | -0.24% | 326,200 |
| May 21, 2018 | $25.84 | $25.96 | $24.90 | $25.26 | -0.55% | 987,000 |
| May 14, 2018 | $25.56 | $25.77 | $25.38 | $25.40 | +0.67% | 2,233,100 |
| May 7, 2018 | $24.05 | $25.24 | $23.24 | $25.23 | +8.89% | 1,700,300 |
| Apr 30, 2018 | $22.96 | $24.06 | $22.84 | $23.17 | +0.91% | 1,120,500 |
| Apr 23, 2018 | $23.70 | $24.18 | $22.96 | $22.96 | -2.26% | 923,800 |
| Apr 16, 2018 | $23.33 | $24.18 | $23.08 | $23.49 | -0.04% | 4,620,400 |
| Apr 9, 2018 | $21.74 | $23.50 | $21.74 | $23.50 | +7.21% | 1,269,800 |
| Apr 2, 2018 | $21.88 | $22.21 | $21.35 | $21.92 | -1.53% | 1,961,000 |
| Mar 26, 2018 | $22.33 | $22.63 | $22.13 | $22.26 | 0.00% | 667,200 |
| Mar 19, 2018 | $22.29 | $22.96 | $22.16 | $22.26 | -3.84% | 1,797,800 |
| Mar 12, 2018 | $22.68 | $23.15 | $22.68 | $23.15 | +2.34% | 385,100 |
| Mar 5, 2018 | $22.37 | $22.62 | $22.24 | $22.62 | +1.12% | 541,200 |
| Feb 26, 2018 | $24.48 | $24.48 | $22.37 | $22.37 | -7.29% | 984,700 |
| Feb 20, 2018 | $23.78 | $24.13 | $22.70 | $24.13 | -0.86% | 1,200,100 |
| Feb 12, 2018 | $22.30 | $24.56 | $22.30 | $24.34 | +9.15% | 1,828,300 |
| Feb 5, 2018 | $24.08 | $24.09 | $22.30 | $22.30 | -7.62% | 1,311,000 |
| Jan 29, 2018 | $25.05 | $25.05 | $24.13 | $24.14 | -3.21% | 788,500 |
| Jan 22, 2018 | $24.69 | $25.00 | $24.19 | $24.94 | +2.76% | 2,548,100 |
| Jan 16, 2018 | $25.03 | $25.03 | $24.27 | $24.27 | -3.80% | 1,950,700 |
| Jan 8, 2018 | $23.92 | $25.23 | $23.92 | $25.23 | +5.48% | 1,548,400 |
| Jan 2, 2018 | $23.72 | $24.00 | $23.56 | $23.92 | +3.64% | 1,479,000 |
| Dec 26, 2017 | $22.02 | $23.19 | $22.02 | $23.08 | +4.81% | 159,300 |
| Dec 18, 2017 | $22.09 | $22.09 | $21.28 | $22.02 | +3.62% | 333,600 |
| Dec 11, 2017 | $20.68 | $21.25 | $20.42 | $21.25 | +2.81% | 786,900 |
| Dec 4, 2017 | $21.10 | $21.10 | $20.36 | $20.67 | -1.43% | 626,800 |
| Nov 27, 2017 | $20.86 | $21.07 | $20.27 | $20.97 | +1.50% | 2,341,500 |
| Nov 20, 2017 | $20.54 | $20.87 | $20.50 | $20.66 | +0.19% | 55,700 |
| Nov 13, 2017 | $21.33 | $21.33 | $20.42 | $20.62 | -1.86% | 2,056,800 |
| Nov 6, 2017 | $21.60 | $22.09 | $21.01 | $21.01 | +0.77% | 1,453,500 |
| Oct 30, 2017 | $19.96 | $21.48 | $19.96 | $20.85 | +2.56% | 1,429,800 |
| Oct 23, 2017 | $20.56 | $20.72 | $20.33 | $20.33 | -1.12% | 1,008,800 |
| Oct 16, 2017 | $21.08 | $21.29 | $20.56 | $20.56 | -2.47% | 1,013,800 |
| Oct 9, 2017 | $20.69 | $21.10 | $20.15 | $21.08 | +2.23% | 1,045,800 |
| Oct 2, 2017 | $20.41 | $20.62 | $20.40 | $20.62 | +1.88% | 824,700 |
| Sep 25, 2017 | $21.14 | $21.14 | $20.24 | $20.24 | -4.75% | 600,200 |
| Sep 18, 2017 | $21.26 | $21.26 | $20.60 | $21.25 | -0.05% | 1,021,700 |
| Sep 11, 2017 | $21.62 | $22.06 | $21.21 | $21.26 | -0.37% | 1,170,800 |
| Sep 5, 2017 | $22.05 | $22.25 | $21.34 | $21.34 | -1.70% | 834,700 |
| Aug 28, 2017 | $21.29 | $22.36 | $20.82 | $21.71 | +1.64% | 553,500 |
| Aug 21, 2017 | $20.38 | $21.36 | $20.36 | $21.36 | +5.07% | 1,036,100 |
| Aug 14, 2017 | $20.35 | $20.53 | $19.49 | $20.33 | +0.94% | 1,238,700 |
| Aug 7, 2017 | $20.37 | $20.92 | $20.05 | $20.14 | -2.04% | 1,251,200 |
| Jul 31, 2017 | $20.78 | $20.84 | $20.00 | $20.56 | +2.29% | 730,500 |
| Jul 24, 2017 | $19.32 | $20.43 | $19.32 | $20.10 | +4.04% | 1,749,600 |
| Jul 17, 2017 | $19.89 | $19.89 | $19.32 | $19.32 | -1.68% | 997,600 |
| Jul 10, 2017 | $18.74 | $19.68 | $18.74 | $19.65 | +5.99% | 1,304,600 |
| Jul 3, 2017 | $17.75 | $18.54 | $17.75 | $18.54 | +4.45% | 636,300 |
| Jun 26, 2017 | $16.73 | $17.76 | $16.73 | $17.75 | +6.10% | 1,706,600 |
| Jun 19, 2017 | $17.25 | $17.54 | $16.73 | $16.73 | -3.52% | 2,913,900 |
| Jun 12, 2017 | $17.49 | $17.86 | $17.29 | $17.34 | -0.34% | 1,790,000 |
| Jun 5, 2017 | $17.57 | $17.89 | $17.05 | $17.40 | -2.08% | 1,767,800 |
| May 30, 2017 | $17.97 | $18.02 | $17.51 | $17.77 | -1.17% | 1,599,500 |
| May 22, 2017 | $18.44 | $18.44 | $17.94 | $17.98 | -2.49% | 730,300 |
| May 15, 2017 | $17.90 | $18.44 | $17.67 | $18.44 | +3.48% | 1,440,800 |
| May 8, 2017 | $16.62 | $17.82 | $16.62 | $17.82 | +3.48% | 1,133,400 |
| May 1, 2017 | $17.98 | $17.98 | $17.09 | $17.22 | -3.26% | 2,521,700 |
| Apr 24, 2017 | $18.20 | $18.20 | $17.38 | $17.80 | +0.85% | 1,581,900 |
| Apr 17, 2017 | $18.40 | $18.40 | $17.64 | $17.65 | -3.66% | 2,089,000 |
| Apr 10, 2017 | $19.08 | $19.42 | $18.20 | $18.32 | -2.45% | 3,808,500 |
| Apr 3, 2017 | $18.19 | $18.78 | $17.78 | $18.78 | +3.19% | 1,137,200 |
| Mar 27, 2017 | $17.63 | $18.72 | $17.63 | $18.20 | -0.76% | 2,709,100 |
| Mar 20, 2017 | $19.10 | $19.23 | $18.34 | $18.34 | -3.22% | 1,022,600 |
| Mar 13, 2017 | $17.93 | $19.08 | $17.74 | $18.95 | +6.40% | 1,588,800 |
| Mar 6, 2017 | $19.02 | $19.02 | $17.81 | $17.81 | -6.36% | 662,600 |
| Feb 27, 2017 | $19.16 | $19.31 | $18.74 | $19.02 | +0.16% | 828,300 |
| Feb 21, 2017 | $20.33 | $20.40 | $18.99 | $18.99 | -7.41% | 1,596,800 |
| Feb 13, 2017 | $20.20 | $20.51 | $20.00 | $20.51 | +5.89% | 527,000 |
| Feb 6, 2017 | $20.22 | $20.22 | $19.18 | $19.37 | -4.20% | 1,470,500 |
| Jan 30, 2017 | $20.33 | $20.80 | $20.22 | $20.22 | -2.08% | 1,527,500 |
| Jan 23, 2017 | $19.97 | $20.81 | $19.97 | $20.65 | +3.41% | 485,000 |
| Jan 17, 2017 | $20.12 | $20.12 | $19.80 | $19.97 | -0.75% | 491,600 |
| Jan 9, 2017 | $18.31 | $20.12 | $18.25 | $20.12 | +8.76% | 514,700 |
| Jan 3, 2017 | $18.54 | $18.79 | $18.05 | $18.50 | +3.64% | 585,300 |
| Dec 27, 2016 | $17.53 | $18.38 | $17.53 | $17.85 | +2.12% | 400,400 |
| Dec 19, 2016 | $18.02 | $18.11 | $17.25 | $17.48 | -3.48% | 1,396,900 |
| Dec 12, 2016 | $19.80 | $19.80 | $18.11 | $18.11 | -4.88% | 925,200 |
| Dec 5, 2016 | $18.60 | $19.69 | $18.60 | $19.04 | +2.37% | 652,600 |
| Nov 28, 2016 | $19.36 | $19.36 | $18.31 | $18.60 | -3.93% | 1,203,000 |
| Nov 21, 2016 | $18.01 | $19.36 | $18.01 | $19.36 | +7.98% | 820,500 |
| Nov 14, 2016 | $19.27 | $19.27 | $17.71 | $17.93 | -6.95% | 548,000 |
| Nov 7, 2016 | $17.53 | $19.51 | $17.53 | $19.27 | – | 4,324,300 |
Seasonality
BHPLF 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 | 6.3% | -1.4% | 1.7% | -1.3% | 3.7% | -0.7% | 5.8% | -1.9% | 1.1% | -3.4% | 6.4% | 6.6% |
| Months up | 8 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 10.0% | 13.2% | -3.9% | 6.7% | 15.4% | -8.6% | 3.7% | 13.6% | -5.7% | -6.6% | ||
| 2025 | 0.5% | -0.4% | 3.3% | -8.9% | 13.0% | -11.9% | 14.5% | 11.1% | -4.4% | 6.5% | -5.0% | 14.0% |
| 2024 | -10.1% | -6.6% | 3.8% | -2.7% | 2.7% | -3.6% | 2.4% | -4.7% | 14.4% | -9.6% | 0.4% | -12.7% |
| 2023 | 16.2% | -13.1% | 10.5% | -8.8% | -7.4% | 12.0% | 2.5% | -9.2% | 8.1% | -5.9% | 9.5% | 16.0% |
| 2022 | 6.1% | 9.7% | 15.6% | -13.8% | -4.2% | -10.7% | -4.5% | 4.2% | -2.4% | -5.7% | 31.3% | -4.4% |
| 2021 | 11.9% | 4.5% | -3.6% | 6.5% | 3.2% | -4.2% | 11.9% | -18.6% | -11.8% | 4.4% | 0.0% | 11.3% |
| 2020 | -3.2% | -18.3% | -6.9% | 8.7% | 15.1% | 4.1% | 7.7% | 5.1% | -3.1% | -8.4% | 18.9% | 11.5% |
| 2019 | 10.9% | 4.5% | 5.0% | -1.2% | -4.0% | 13.8% | -5.1% | -14.4% | 10.8% | -1.9% | 5.0% | 3.0% |
| 2018 | 6.2% | -0.1% | -5.8% | 3.1% | 4.5% | 1.7% | 7.3% | -5.8% | 5.1% | -7.5% | -4.4% | 10.0% |
| 2017 | 14.4% | -7.4% | -0.7% | -2.2% | -1.0% | 0.7% | 17.4% | -0.1% | -0.0% | 0.7% | 1.9% | 11.1% |