Baker Hughes Co (BKR) stock
BKRNasdaqOil & Gas Field Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 27, 2026Score 8/3098% above fair value
$55.23+0.72 (+1.32%)
Close on Oct 30, 2026Market cap $54.83BP/E –Yield –
Price history
Baker Hughes share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.23
+1.32% on the day
52-week range
$44.26 – $70.41
-21.6% from the high
Change over 52 weeks
+13.7%
From $48.58 on Oct 30, 2025
Average volume
8.11M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $55.70 | $59.09 | $54.02 | $55.23 | -1.13% | 59,285,729 |
| Oct 19, 2026 | $55.89 | $56.50 | $52.59 | $55.86 | +0.29% | 29,626,203 |
| Oct 12, 2026 | $57.06 | $57.34 | $53.44 | $55.70 | -1.76% | 30,607,878 |
| Oct 5, 2026 | $56.00 | $57.97 | $54.90 | $56.70 | +1.25% | 25,302,666 |
| Sep 28, 2026 | $58.06 | $58.19 | $54.35 | $56.00 | -3.16% | 31,831,978 |
| Sep 21, 2026 | $57.17 | $58.44 | $56.57 | $57.83 | +1.01% | 39,471,009 |
| Sep 14, 2026 | $58.47 | $58.99 | $55.44 | $57.25 | -3.06% | 58,119,221 |
| Sep 8, 2026 | $63.79 | $66.09 | $57.24 | $59.06 | -6.99% | 34,214,718 |
| Aug 31, 2026 | $63.12 | $65.27 | $62.69 | $63.50 | +1.75% | 32,882,475 |
| Aug 24, 2026 | $62.07 | $63.09 | $60.87 | $62.41 | +0.11% | 29,540,422 |
| Aug 17, 2026 | $65.26 | $65.44 | $62.29 | $62.34 | -3.83% | 29,001,038 |
| Aug 10, 2026 | $62.05 | $65.17 | $62.00 | $64.82 | +5.31% | 32,834,865 |
| Aug 3, 2026 | $60.02 | $63.31 | $59.08 | $61.55 | +1.75% | 32,188,507 |
| Jul 27, 2026 | $60.63 | $62.67 | $57.87 | $60.49 | +5.66% | 62,728,866 |
| Jul 20, 2026 | $56.24 | $58.20 | $54.42 | $57.25 | +2.32% | 46,905,572 |
| Jul 13, 2026 | $58.10 | $59.13 | $55.56 | $55.95 | -2.80% | 40,015,463 |
| Jul 6, 2026 | $53.24 | $57.84 | $53.00 | $57.56 | +9.06% | 53,472,697 |
| Jun 29, 2026 | $56.16 | $57.49 | $52.27 | $52.78 | -6.68% | 42,012,045 |
| Jun 22, 2026 | $58.80 | $59.42 | $55.56 | $56.56 | -3.17% | 47,346,236 |
| Jun 15, 2026 | $62.38 | $62.77 | $57.98 | $58.41 | -7.49% | 37,309,127 |
| Jun 8, 2026 | $63.76 | $65.45 | $62.50 | $63.14 | +0.88% | 32,160,436 |
| Jun 1, 2026 | $63.61 | $66.24 | $62.34 | $62.59 | -2.02% | 31,096,765 |
| May 26, 2026 | $66.06 | $67.92 | $62.39 | $63.88 | -3.30% | 40,472,815 |
| May 18, 2026 | $64.12 | $67.63 | $63.72 | $66.06 | +3.03% | 40,148,166 |
| May 11, 2026 | $63.98 | $65.71 | $63.61 | $64.12 | +0.36% | 33,125,394 |
| May 4, 2026 | $69.17 | $69.59 | $62.46 | $63.89 | -7.57% | 40,847,714 |
| Apr 27, 2026 | $70.00 | $70.41 | $67.36 | $69.12 | +0.26% | 44,044,660 |
| Apr 20, 2026 | $59.67 | $69.86 | $58.73 | $68.94 | +15.32% | 48,425,603 |
| Apr 13, 2026 | $62.69 | $63.56 | $58.42 | $59.78 | -4.85% | 43,386,520 |
| Apr 6, 2026 | $60.29 | $64.92 | $59.72 | $62.83 | +4.06% | 33,147,937 |
| Mar 30, 2026 | $63.85 | $64.34 | $59.18 | $60.38 | -4.49% | 35,925,165 |
| Mar 23, 2026 | $61.64 | $64.25 | $61.24 | $63.22 | +4.76% | 46,656,072 |
| Mar 16, 2026 | $54.47 | $61.29 | $53.83 | $60.35 | +11.22% | 63,514,895 |
| Mar 9, 2026 | $59.75 | $60.80 | $54.08 | $54.26 | -9.28% | 68,607,160 |
| Mar 2, 2026 | $66.50 | $67.00 | $59.65 | $59.81 | -8.35% | 52,123,165 |
| Feb 23, 2026 | $62.48 | $65.78 | $62.31 | $65.26 | +4.90% | 38,812,692 |
| Feb 17, 2026 | $60.67 | $62.75 | $58.97 | $62.21 | +1.65% | 25,592,894 |
| Feb 9, 2026 | $59.14 | $62.27 | $58.43 | $61.20 | +3.87% | 49,340,639 |
| Feb 2, 2026 | $55.77 | $59.54 | $55.27 | $58.92 | +5.14% | 50,311,883 |
| Jan 26, 2026 | $55.65 | $58.50 | $54.82 | $56.04 | +3.93% | 64,235,785 |
| Jan 20, 2026 | $51.66 | $55.31 | $50.62 | $53.92 | +4.19% | 46,898,911 |
| Jan 12, 2026 | $49.97 | $52.33 | $47.68 | $51.75 | +3.56% | 46,499,514 |
| Jan 5, 2026 | $49.44 | $50.72 | $48.27 | $49.97 | +6.00% | 41,615,060 |
| Dec 29, 2025 | $45.51 | $47.41 | $45.21 | $47.14 | +4.18% | 20,693,671 |
| Dec 22, 2025 | $45.32 | $45.91 | $44.97 | $45.25 | +1.21% | 17,422,287 |
| Dec 15, 2025 | $47.66 | $47.66 | $44.26 | $44.71 | -4.59% | 55,990,594 |
| Dec 8, 2025 | $49.08 | $49.19 | $46.48 | $46.86 | -4.76% | 35,566,290 |
| Dec 1, 2025 | $50.21 | $51.12 | $48.61 | $49.20 | -1.99% | 33,810,316 |
| Nov 24, 2025 | $48.91 | $50.53 | $48.37 | $50.20 | +2.70% | 25,551,026 |
| Nov 17, 2025 | $48.87 | $50.18 | $47.18 | $48.88 | +0.31% | 37,098,632 |
| Nov 10, 2025 | $48.34 | $49.50 | $46.89 | $48.73 | +1.80% | 30,509,894 |
| Nov 3, 2025 | $48.64 | $48.99 | $45.82 | $47.87 | -1.12% | 35,825,411 |
| Oct 27, 2025 | $47.78 | $49.16 | $46.12 | $48.41 | +2.35% | 38,173,598 |
| Oct 20, 2025 | $45.42 | $50.42 | $45.20 | $47.30 | +4.69% | 49,513,866 |
| Oct 13, 2025 | $45.94 | $45.94 | $43.92 | $45.18 | +0.31% | 44,622,181 |
| Oct 6, 2025 | $48.92 | $49.58 | $44.99 | $45.04 | -7.13% | 29,180,842 |
| Sep 29, 2025 | $50.36 | $50.58 | $47.85 | $48.50 | -4.00% | 36,344,710 |
| Sep 22, 2025 | $47.14 | $50.93 | $46.68 | $50.52 | +6.72% | 37,491,396 |
| Sep 15, 2025 | $46.49 | $47.65 | $46.09 | $47.34 | +1.83% | 36,238,475 |
| Sep 8, 2025 | $45.87 | $47.32 | $45.12 | $46.49 | +2.00% | 21,761,915 |
| Sep 2, 2025 | $45.21 | $46.70 | $44.48 | $45.58 | +0.40% | 27,583,714 |
| Aug 25, 2025 | $44.59 | $45.84 | $44.05 | $45.40 | +1.43% | 22,804,720 |
| Aug 18, 2025 | $42.77 | $44.98 | $42.30 | $44.76 | +4.58% | 20,593,986 |
| Aug 11, 2025 | $43.25 | $43.62 | $41.96 | $42.80 | -1.13% | 28,075,410 |
| Aug 4, 2025 | $43.46 | $44.44 | $42.80 | $43.29 | -0.51% | 24,455,363 |
| Jul 28, 2025 | $46.32 | $46.72 | $43.07 | $43.51 | -5.52% | 49,075,242 |
| Jul 21, 2025 | $39.52 | $46.07 | $39.47 | $46.05 | +15.94% | 62,172,523 |
| Jul 14, 2025 | $40.54 | $40.58 | $38.37 | $39.72 | -2.41% | 37,088,970 |
| Jul 7, 2025 | $39.58 | $40.78 | $38.65 | $40.70 | +2.67% | 31,887,428 |
| Jun 30, 2025 | $38.04 | $39.93 | $37.69 | $39.64 | +4.15% | 26,299,118 |
| Jun 23, 2025 | $39.39 | $39.58 | $37.38 | $38.06 | -2.41% | 41,733,250 |
| Jun 16, 2025 | $39.17 | $40.02 | $38.75 | $39.00 | -0.10% | 36,209,699 |
| Jun 9, 2025 | $38.25 | $39.41 | $37.83 | $39.04 | +3.01% | 35,511,001 |
| Jun 2, 2025 | $37.60 | $38.08 | $36.82 | $37.90 | +2.29% | 30,109,963 |
| May 26, 2025 | $36.03 | $37.65 | $36.03 | $37.05 | +0.84% | 33,457,838 |
| May 19, 2025 | $37.55 | $38.03 | $35.83 | $36.74 | -2.78% | 33,339,446 |
| May 12, 2025 | $38.19 | $38.50 | $36.99 | $37.79 | +3.56% | 33,163,641 |
| May 5, 2025 | $36.43 | $37.35 | $36.13 | $36.49 | -1.64% | 47,328,548 |
| Apr 28, 2025 | $36.50 | $37.15 | $34.56 | $37.10 | +1.78% | 40,990,554 |
| Apr 21, 2025 | $38.32 | $38.76 | $35.50 | $36.45 | -6.32% | 46,293,681 |
| Apr 14, 2025 | $38.54 | $39.48 | $37.35 | $38.91 | +2.58% | 22,818,140 |
| Apr 7, 2025 | $34.62 | $39.38 | $33.60 | $37.93 | +7.12% | 69,565,014 |
| Mar 31, 2025 | $42.74 | $45.00 | $35.28 | $35.41 | -17.80% | 55,345,742 |
| Mar 24, 2025 | $44.80 | $45.36 | $42.75 | $43.08 | -2.34% | 31,945,532 |
| Mar 17, 2025 | $43.10 | $45.07 | $43.06 | $44.11 | +2.96% | 43,546,252 |
| Mar 10, 2025 | $42.70 | $43.14 | $40.50 | $42.84 | -0.12% | 37,011,519 |
| Mar 3, 2025 | $45.07 | $45.30 | $41.36 | $42.89 | -3.81% | 46,810,394 |
| Feb 24, 2025 | $46.17 | $46.17 | $42.97 | $44.59 | -2.26% | 35,551,048 |
| Feb 18, 2025 | $46.73 | $47.18 | $45.41 | $45.62 | -1.68% | 22,657,660 |
| Feb 10, 2025 | $47.09 | $47.75 | $45.71 | $46.40 | +0.43% | 28,301,935 |
| Feb 3, 2025 | $46.92 | $49.40 | $45.87 | $46.20 | +0.04% | 48,941,306 |
| Jan 27, 2025 | $44.77 | $47.60 | $42.93 | $46.18 | +1.38% | 56,425,864 |
| Jan 21, 2025 | $46.69 | $47.08 | $45.35 | $45.55 | -2.13% | 27,122,027 |
| Jan 13, 2025 | $43.32 | $47.47 | $43.30 | $46.54 | +7.58% | 37,066,347 |
| Jan 6, 2025 | $42.68 | $44.25 | $42.61 | $43.26 | +1.41% | 22,459,028 |
| Dec 30, 2024 | $40.74 | $42.86 | $40.29 | $42.66 | +4.56% | 22,241,736 |
| Dec 23, 2024 | $40.01 | $41.12 | $39.68 | $40.80 | +1.19% | 11,788,797 |
| Dec 16, 2024 | $41.91 | $42.13 | $39.32 | $40.32 | -4.34% | 42,443,473 |
| Dec 9, 2024 | $41.46 | $42.81 | $40.35 | $42.15 | +2.03% | 33,047,658 |
| Dec 2, 2024 | $43.90 | $44.23 | $41.28 | $41.31 | -6.01% | 26,413,773 |
| Nov 25, 2024 | $44.29 | $44.64 | $43.05 | $43.95 | -0.68% | 22,624,944 |
| Nov 18, 2024 | $43.54 | $45.17 | $42.61 | $44.25 | +3.05% | 29,757,036 |
| Nov 11, 2024 | $43.14 | $44.50 | $42.59 | $42.94 | -0.17% | 31,826,392 |
| Nov 4, 2024 | $37.83 | $43.67 | $37.75 | $43.02 | +13.65% | 43,726,428 |
| Oct 28, 2024 | $36.63 | $38.29 | $36.50 | $37.85 | +0.88% | 38,073,652 |
| Oct 21, 2024 | $36.59 | $37.74 | $35.92 | $37.52 | +3.08% | 34,673,118 |
| Oct 14, 2024 | $37.40 | $37.70 | $35.99 | $36.40 | -3.45% | 21,740,753 |
| Oct 7, 2024 | $38.00 | $38.30 | $36.94 | $37.70 | -0.61% | 21,084,114 |
| Sep 30, 2024 | $35.97 | $38.03 | $35.76 | $37.93 | +4.84% | 27,977,588 |
| Sep 23, 2024 | $36.14 | $37.14 | $34.19 | $36.18 | +0.39% | 44,485,774 |
| Sep 16, 2024 | $33.78 | $37.05 | $33.65 | $36.04 | +7.90% | 42,271,435 |
| Sep 9, 2024 | $34.06 | $34.22 | $32.25 | $33.40 | -1.59% | 45,121,908 |
| Sep 3, 2024 | $34.56 | $34.71 | $33.58 | $33.94 | -3.50% | 23,931,282 |
| Aug 26, 2024 | $35.64 | $35.83 | $34.61 | $35.17 | -0.14% | 21,250,363 |
| Aug 19, 2024 | $34.99 | $35.49 | $34.19 | $35.22 | +0.80% | 23,460,212 |
| Aug 12, 2024 | $35.35 | $35.72 | $34.50 | $34.94 | -0.37% | 23,137,206 |
| Aug 5, 2024 | $35.05 | $35.60 | $33.90 | $35.07 | -1.87% | 35,808,371 |
| Jul 29, 2024 | $37.78 | $39.05 | $35.37 | $35.74 | -5.07% | 48,074,423 |
| Jul 22, 2024 | $35.80 | $37.78 | $34.81 | $37.65 | +4.79% | 30,005,522 |
| Jul 15, 2024 | $34.61 | $36.61 | $34.50 | $35.93 | +4.14% | 31,347,505 |
| Jul 8, 2024 | $34.14 | $34.80 | $33.31 | $34.50 | +0.82% | 23,599,294 |
| Jul 1, 2024 | $35.35 | $35.44 | $33.94 | $34.22 | -2.70% | 16,283,074 |
| Jun 24, 2024 | $33.16 | $35.30 | $33.12 | $35.17 | +6.80% | 34,224,816 |
| Jun 17, 2024 | $31.01 | $33.21 | $30.93 | $32.93 | +5.92% | 31,783,418 |
| Jun 10, 2024 | $31.75 | $32.60 | $30.93 | $31.09 | -1.74% | 35,923,657 |
| Jun 3, 2024 | $33.48 | $33.52 | $31.23 | $31.64 | -5.50% | 32,692,134 |
| May 28, 2024 | $32.38 | $33.53 | $31.73 | $33.48 | +3.43% | 26,257,961 |
| May 20, 2024 | $33.50 | $33.54 | $31.78 | $32.37 | -3.26% | 24,576,149 |
| May 13, 2024 | $32.63 | $33.55 | $31.87 | $33.46 | +3.46% | 30,401,441 |
| May 6, 2024 | $32.11 | $32.93 | $31.84 | $32.34 | +1.32% | 25,636,032 |
| Apr 29, 2024 | $32.92 | $33.23 | $31.56 | $31.92 | -2.80% | 28,574,495 |
| Apr 22, 2024 | $32.40 | $33.78 | $31.88 | $32.84 | +0.74% | 40,891,199 |
| Apr 15, 2024 | $33.23 | $33.39 | $31.93 | $32.60 | -1.36% | 32,231,383 |
| Apr 8, 2024 | $34.40 | $34.52 | $33.01 | $33.05 | -3.67% | 20,653,513 |
| Apr 1, 2024 | $33.68 | $34.62 | $33.25 | $34.31 | +2.42% | 33,102,299 |
| Mar 25, 2024 | $33.64 | $33.77 | $32.68 | $33.50 | +0.18% | 40,931,418 |
| Mar 18, 2024 | $32.49 | $34.13 | $32.08 | $33.44 | +3.47% | 32,598,168 |
| Mar 11, 2024 | $30.67 | $32.45 | $30.52 | $32.32 | +5.62% | 43,177,272 |
| Mar 4, 2024 | $30.00 | $31.06 | $29.30 | $30.60 | +2.14% | 40,575,706 |
| Feb 26, 2024 | $29.73 | $30.39 | $29.19 | $29.96 | +0.23% | 41,827,450 |
| Feb 20, 2024 | $28.86 | $30.09 | $28.66 | $29.89 | +2.54% | 41,407,767 |
| Feb 12, 2024 | $28.98 | $29.60 | $28.63 | $29.15 | +0.31% | 45,877,647 |
| Feb 5, 2024 | $28.68 | $29.69 | $28.32 | $29.06 | +0.24% | 50,974,978 |
| Jan 29, 2024 | $30.22 | $30.32 | $28.34 | $28.99 | -4.89% | 70,036,580 |
| Jan 22, 2024 | $30.60 | $31.66 | $29.66 | $30.48 | -0.72% | 75,165,708 |
| Jan 16, 2024 | $31.32 | $31.41 | $30.14 | $30.70 | -2.60% | 30,320,764 |
| Jan 8, 2024 | $32.70 | $32.77 | $30.87 | $31.52 | -5.69% | 45,684,262 |
| Jan 2, 2024 | $34.43 | $34.65 | $33.12 | $33.42 | -2.22% | 24,497,298 |
| Dec 26, 2023 | $34.53 | $34.93 | $34.01 | $34.18 | +0.18% | 13,830,727 |
| Dec 18, 2023 | $34.35 | $34.85 | $33.72 | $34.12 | +1.61% | 28,805,180 |
| Dec 11, 2023 | $32.48 | $33.80 | $31.84 | $33.58 | +4.16% | 47,197,309 |
| Dec 4, 2023 | $33.53 | $33.82 | $31.42 | $32.24 | -4.59% | 36,988,016 |
| Nov 27, 2023 | $33.85 | $34.41 | $33.10 | $33.79 | -0.30% | 31,025,227 |
| Nov 20, 2023 | $33.80 | $34.16 | $32.79 | $33.89 | +0.53% | 23,681,729 |
| Nov 13, 2023 | $34.33 | $35.19 | $32.76 | $33.71 | -1.83% | 43,174,223 |
| Nov 6, 2023 | $35.35 | $35.65 | $33.57 | $34.34 | -2.42% | 41,967,374 |
| Oct 30, 2023 | $35.05 | $35.71 | $34.15 | $35.19 | +1.09% | 39,723,363 |
| Oct 23, 2023 | $34.65 | $35.60 | $33.96 | $34.81 | -0.09% | 36,276,355 |
| Oct 16, 2023 | $35.10 | $36.13 | $34.44 | $34.84 | -0.03% | 24,918,694 |
| Oct 9, 2023 | $34.84 | $35.40 | $34.28 | $34.85 | +3.32% | 27,202,761 |
| Oct 2, 2023 | $35.20 | $35.35 | $32.79 | $33.73 | -4.50% | 33,790,440 |
| Sep 25, 2023 | $35.33 | $36.85 | $35.18 | $35.32 | -0.23% | 32,710,735 |
| Sep 18, 2023 | $36.43 | $36.87 | $35.05 | $35.40 | -2.10% | 33,695,628 |
| Sep 11, 2023 | $37.34 | $37.55 | $35.97 | $36.16 | -2.14% | 41,536,717 |
| Sep 5, 2023 | $37.24 | $37.58 | $36.82 | $36.95 | +0.38% | 33,167,961 |
| Aug 28, 2023 | $35.40 | $37.23 | $35.40 | $36.81 | +4.01% | 35,598,185 |
| Aug 21, 2023 | $35.35 | $35.82 | $34.61 | $35.39 | +0.37% | 20,648,694 |
| Aug 14, 2023 | $35.40 | $35.62 | $34.53 | $35.26 | -0.62% | 23,827,692 |
| Aug 7, 2023 | $35.48 | $36.48 | $34.67 | $35.48 | -0.11% | 27,076,802 |
| Jul 31, 2023 | $35.54 | $36.17 | $35.02 | $35.52 | +0.28% | 28,068,767 |
| Jul 24, 2023 | $35.60 | $36.16 | $34.45 | $35.42 | -0.03% | 37,743,301 |
| Jul 17, 2023 | $34.21 | $35.87 | $34.19 | $35.43 | +3.14% | 66,529,407 |
| Jul 10, 2023 | $33.02 | $34.92 | $32.85 | $34.35 | +3.75% | 35,831,391 |
| Jul 3, 2023 | $31.63 | $33.24 | $31.03 | $33.11 | +4.75% | 26,032,382 |
| Jun 26, 2023 | $29.73 | $31.94 | $29.67 | $31.61 | +6.18% | 30,985,427 |
| Jun 20, 2023 | $30.32 | $30.83 | $29.21 | $29.77 | -2.62% | 25,797,824 |
| Jun 12, 2023 | $29.48 | $31.04 | $29.38 | $30.57 | +1.87% | 42,357,988 |
| Jun 5, 2023 | $30.00 | $31.10 | $29.15 | $30.01 | +1.45% | 32,645,075 |
| May 30, 2023 | $27.13 | $29.87 | $26.96 | $29.58 | +6.06% | 38,181,481 |
| May 22, 2023 | $28.25 | $29.05 | $27.62 | $27.89 | -0.99% | 23,772,717 |
| May 15, 2023 | $27.92 | $28.61 | $27.18 | $28.17 | +1.84% | 38,660,092 |
| May 8, 2023 | $28.63 | $28.84 | $27.07 | $27.66 | -1.98% | 32,314,569 |
| May 1, 2023 | $28.97 | $29.34 | $26.81 | $28.22 | -3.49% | 38,860,678 |
| Apr 24, 2023 | $29.60 | $30.42 | $28.40 | $29.24 | -1.42% | 29,416,746 |
| Apr 17, 2023 | $29.28 | $30.82 | $28.79 | $29.66 | +1.75% | 42,496,110 |
| Apr 10, 2023 | $28.56 | $29.66 | $28.52 | $29.15 | +2.24% | 21,886,605 |
| Apr 3, 2023 | $30.18 | $30.52 | $28.43 | $28.51 | -1.21% | 23,449,972 |
| Mar 27, 2023 | $27.22 | $29.02 | $26.91 | $28.86 | +6.81% | 46,389,468 |
| Mar 20, 2023 | $26.99 | $28.13 | $26.12 | $27.02 | +0.37% | 37,058,739 |
| Mar 13, 2023 | $28.34 | $28.97 | $26.13 | $26.92 | -7.40% | 57,654,165 |
| Mar 6, 2023 | $32.24 | $32.41 | $28.94 | $29.07 | -9.94% | 23,397,237 |
| Feb 27, 2023 | $30.54 | $32.34 | $30.35 | $32.28 | +6.25% | 22,829,243 |
| Feb 21, 2023 | $30.40 | $30.78 | $29.76 | $30.38 | -0.69% | 22,410,741 |
| Feb 13, 2023 | $32.70 | $33.12 | $30.39 | $30.59 | -7.08% | 28,669,773 |
| Feb 6, 2023 | $31.39 | $32.99 | $31.05 | $32.92 | +4.94% | 32,305,563 |
| Jan 30, 2023 | $30.99 | $32.30 | $30.77 | $31.37 | +0.22% | 33,917,640 |
| Jan 23, 2023 | $31.08 | $31.83 | $29.11 | $31.30 | +0.74% | 31,492,836 |
| Jan 17, 2023 | $31.61 | $32.17 | $29.91 | $31.07 | -1.77% | 29,402,327 |
| Jan 9, 2023 | $30.56 | $31.89 | $30.05 | $31.63 | +5.57% | 26,975,840 |
| Jan 3, 2023 | $29.34 | $30.38 | $27.38 | $29.96 | +1.46% | 29,426,457 |
| Dec 27, 2022 | $29.40 | $29.61 | $28.34 | $29.53 | +1.48% | 15,799,892 |
| Dec 19, 2022 | $28.70 | $29.62 | $27.63 | $29.10 | +2.57% | 31,510,207 |
| Dec 12, 2022 | $27.42 | $29.77 | $27.37 | $28.37 | +4.65% | 83,823,115 |
| Dec 5, 2022 | $29.69 | $29.85 | $27.07 | $27.11 | -8.13% | 36,937,384 |
| Nov 28, 2022 | $27.93 | $29.96 | $27.62 | $29.51 | +3.54% | 42,820,584 |
| Nov 21, 2022 | $28.53 | $29.68 | $27.58 | $28.50 | -2.16% | 22,125,999 |
| Nov 14, 2022 | $30.77 | $31.12 | $28.79 | $29.13 | -6.09% | 33,504,021 |
| Nov 7, 2022 | $29.32 | $31.88 | $29.32 | $31.02 | +6.56% | 35,559,453 |
| Oct 31, 2022 | $26.96 | $29.46 | $26.80 | $29.11 | +6.86% | 45,854,853 |
| Oct 24, 2022 | $26.62 | $27.72 | $25.74 | $27.24 | +2.14% | 41,431,442 |
| Oct 17, 2022 | $23.55 | $26.83 | $23.37 | $26.67 | +16.41% | 61,070,181 |
| Oct 10, 2022 | $22.90 | $23.98 | $21.88 | $22.91 | +0.13% | 35,252,904 |
| Oct 3, 2022 | $21.85 | $23.92 | $21.82 | $22.88 | +9.16% | 38,729,550 |
| Sep 26, 2022 | $21.38 | $21.53 | $20.42 | $20.96 | -3.54% | 47,514,214 |
| Sep 19, 2022 | $23.25 | $24.24 | $21.27 | $21.73 | -8.70% | 50,508,515 |
| Sep 12, 2022 | $25.73 | $26.09 | $23.46 | $23.80 | -5.74% | 75,507,620 |
| Sep 6, 2022 | $25.30 | $25.56 | $23.79 | $25.25 | -0.12% | 43,858,786 |
| Aug 29, 2022 | $26.05 | $26.45 | $24.32 | $25.28 | -3.25% | 45,167,865 |
| Aug 22, 2022 | $25.00 | $26.96 | $24.62 | $26.13 | +3.86% | 37,802,869 |
| Aug 15, 2022 | $24.79 | $25.85 | $24.49 | $25.16 | -3.27% | 47,011,194 |
| Aug 8, 2022 | $23.93 | $26.05 | $23.61 | $26.01 | +8.10% | 37,087,766 |
| Aug 1, 2022 | $25.51 | $26.17 | $23.47 | $24.06 | -6.34% | 46,063,057 |
| Jul 25, 2022 | $24.42 | $25.74 | $23.91 | $25.69 | +6.69% | 52,933,972 |
| Jul 18, 2022 | $27.49 | $28.31 | $23.90 | $24.08 | -9.75% | 72,708,350 |
| Jul 11, 2022 | $27.89 | $28.45 | $25.60 | $26.68 | -6.29% | 34,479,513 |
| Jul 5, 2022 | $28.09 | $29.14 | $26.84 | $28.47 | -2.13% | 31,323,042 |
| Jun 27, 2022 | $29.18 | $30.53 | $28.02 | $29.09 | +2.18% | 35,942,818 |
| Jun 21, 2022 | $30.52 | $31.22 | $28.08 | $28.47 | -5.01% | 51,080,370 |
| Jun 13, 2022 | $34.32 | $34.50 | $28.85 | $29.97 | -14.93% | 78,879,537 |
| Jun 6, 2022 | $38.00 | $38.66 | $34.79 | $35.23 | -6.85% | 38,840,690 |
| May 31, 2022 | $37.39 | $37.99 | $35.62 | $37.82 | +1.72% | 43,885,480 |
| May 23, 2022 | $35.00 | $37.45 | $34.76 | $37.18 | +7.61% | 40,746,994 |
| May 16, 2022 | $33.87 | $35.75 | $33.78 | $34.55 | +1.29% | 42,314,438 |
| May 9, 2022 | $31.65 | $34.20 | $29.97 | $34.11 | +6.16% | 57,795,471 |
| May 2, 2022 | $30.74 | $33.11 | $30.24 | $32.13 | +3.58% | 47,195,049 |
| Apr 25, 2022 | $30.98 | $32.63 | $29.46 | $31.02 | -3.66% | 68,381,377 |
| Apr 18, 2022 | $37.60 | $37.91 | $32.02 | $32.20 | -13.65% | 75,860,450 |
| Apr 11, 2022 | $36.72 | $37.64 | $36.05 | $37.29 | -0.61% | 29,387,289 |
| Apr 4, 2022 | $36.69 | $37.60 | $35.08 | $37.52 | +3.02% | 51,821,978 |
| Mar 28, 2022 | $37.92 | $37.94 | $35.17 | $36.42 | -5.94% | 49,490,866 |
| Mar 21, 2022 | $36.01 | $39.78 | $35.89 | $38.72 | +9.72% | 77,317,430 |
| Mar 14, 2022 | $36.67 | $37.48 | $32.58 | $35.29 | -6.24% | 88,657,650 |
| Mar 7, 2022 | $33.20 | $38.41 | $32.74 | $37.64 | +13.31% | 92,639,210 |
| Feb 28, 2022 | $29.25 | $33.28 | $27.72 | $33.22 | +12.61% | 62,618,600 |
| Feb 22, 2022 | $29.75 | $29.97 | $27.90 | $29.50 | +1.34% | 41,426,306 |
| Feb 14, 2022 | $28.89 | $30.11 | $27.66 | $29.11 | -0.10% | 34,558,485 |
| Feb 7, 2022 | $26.57 | $29.28 | $26.48 | $29.14 | +9.59% | 40,039,226 |
| Jan 31, 2022 | $26.52 | $27.89 | $26.21 | $26.59 | -2.10% | 45,939,986 |
| Jan 24, 2022 | $26.68 | $28.40 | $25.52 | $27.16 | -0.29% | 57,924,060 |
| Jan 18, 2022 | $27.77 | $27.88 | $26.24 | $27.24 | -0.80% | 49,538,030 |
| Jan 10, 2022 | $26.12 | $27.55 | $25.54 | $27.46 | +5.13% | 49,697,140 |
| Jan 3, 2022 | $24.10 | $26.59 | $24.10 | $26.12 | +8.56% | 33,046,890 |
| Dec 27, 2021 | $24.05 | $24.78 | $23.71 | $24.06 | -0.66% | 18,767,975 |
| Dec 20, 2021 | $22.99 | $24.38 | $22.77 | $24.22 | +2.28% | 20,595,449 |
| Dec 13, 2021 | $25.29 | $25.53 | $22.85 | $23.68 | -6.92% | 52,621,781 |
| Dec 6, 2021 | $24.25 | $25.53 | $24.25 | $25.44 | +6.27% | 31,040,642 |
| Nov 29, 2021 | $23.66 | $24.63 | $22.83 | $23.94 | +3.82% | 69,452,742 |
| Nov 22, 2021 | $22.58 | $24.57 | $22.30 | $23.06 | +2.26% | 34,563,079 |
| Nov 15, 2021 | $24.45 | $25.56 | $22.43 | $22.55 | -7.43% | 38,981,826 |
| Nov 8, 2021 | $24.96 | $25.32 | $23.99 | $24.36 | -1.77% | 32,990,784 |
| Nov 1, 2021 | $25.13 | $26.09 | $24.79 | $24.80 | -1.12% | 39,585,265 |
| Oct 25, 2021 | $24.99 | $26.06 | $24.59 | $25.08 | +1.79% | 54,653,262 |
| Oct 18, 2021 | $27.22 | $27.22 | $23.95 | $24.64 | -8.37% | 76,575,890 |
| Oct 11, 2021 | $25.42 | $27.66 | $25.12 | $26.89 | +6.54% | 50,960,488 |
| Oct 4, 2021 | $25.33 | $25.95 | $24.02 | $25.24 | +0.24% | 48,034,991 |
| Sep 27, 2021 | $24.79 | $25.87 | $24.55 | $25.18 | +3.96% | 47,447,546 |
| Sep 20, 2021 | $23.02 | $24.40 | $22.54 | $24.22 | +1.17% | 47,167,411 |
| Sep 13, 2021 | $24.28 | $25.48 | $23.81 | $23.94 | +0.34% | 68,373,201 |
| Sep 7, 2021 | $23.05 | $24.11 | $22.62 | $23.86 | +3.02% | 25,337,378 |
| Aug 30, 2021 | $23.21 | $23.59 | $22.43 | $23.16 | +0.39% | 24,640,375 |
| Aug 23, 2021 | $20.97 | $23.26 | $20.94 | $23.07 | +12.92% | 33,138,266 |
| Aug 16, 2021 | $21.32 | $21.91 | $19.84 | $20.43 | -5.68% | 35,994,829 |
| Aug 9, 2021 | $20.67 | $21.91 | $20.42 | $21.66 | +2.22% | 27,700,869 |
| Aug 2, 2021 | $21.27 | $21.91 | $20.40 | $21.19 | -0.24% | 30,485,066 |
| Jul 26, 2021 | $20.28 | $21.74 | $20.21 | $21.24 | +5.10% | 43,698,046 |
| Jul 19, 2021 | $19.96 | $20.72 | $19.23 | $20.21 | -1.89% | 54,539,703 |
| Jul 12, 2021 | $22.48 | $23.14 | $20.43 | $20.60 | -9.37% | 30,027,649 |
| Jul 6, 2021 | $23.50 | $23.53 | $21.72 | $22.73 | -3.48% | 30,638,992 |
| Jun 28, 2021 | $23.48 | $23.76 | $22.51 | $23.55 | 0.00% | 32,204,906 |
| Jun 21, 2021 | $22.95 | $24.27 | $22.95 | $23.55 | +3.88% | 32,801,499 |
| Jun 14, 2021 | $25.77 | $25.79 | $22.67 | $22.67 | -12.50% | 50,460,597 |
| Jun 7, 2021 | $26.07 | $26.23 | $25.07 | $25.91 | -0.42% | 28,957,129 |
| Jun 1, 2021 | $24.98 | $26.41 | $24.83 | $26.02 | +6.64% | 36,890,556 |
| May 24, 2021 | $25.55 | $25.59 | $23.91 | $24.40 | -4.46% | 46,164,975 |
| May 17, 2021 | $24.87 | $26.57 | $24.58 | $25.54 | +1.75% | 37,834,898 |
| May 10, 2021 | $24.64 | $25.31 | $23.55 | $25.10 | +1.91% | 57,510,137 |
| May 3, 2021 | $20.58 | $24.76 | $20.54 | $24.63 | +22.66% | 61,453,580 |
| Apr 26, 2021 | $20.21 | $20.71 | $19.57 | $20.08 | +0.35% | 49,880,780 |
| Apr 19, 2021 | $20.38 | $20.51 | $18.75 | $20.01 | -0.45% | 49,126,013 |
| Apr 12, 2021 | $20.33 | $20.73 | $19.68 | $20.10 | -0.05% | 42,851,482 |
| Apr 5, 2021 | $21.73 | $21.86 | $19.86 | $20.11 | -7.46% | 45,621,102 |
| Mar 29, 2021 | $22.19 | $22.54 | $21.13 | $21.73 | -2.73% | 26,670,891 |
| Mar 22, 2021 | $22.44 | $22.57 | $20.71 | $22.34 | -1.24% | 40,932,930 |
| Mar 15, 2021 | $24.58 | $24.85 | $22.36 | $22.62 | -7.18% | 55,689,976 |
| Mar 8, 2021 | $24.50 | $24.91 | $23.56 | $24.37 | +0.08% | 42,394,763 |
| Mar 1, 2021 | $24.75 | $25.44 | $22.55 | $24.35 | -0.53% | 59,453,760 |
| Feb 22, 2021 | $23.43 | $25.64 | $23.25 | $24.48 | +4.62% | 37,852,479 |
| Feb 16, 2021 | $23.19 | $23.66 | $23.03 | $23.40 | +3.08% | 22,373,527 |
| Feb 8, 2021 | $22.17 | $23.06 | $22.02 | $22.70 | +2.81% | 25,225,571 |
| Feb 1, 2021 | $20.37 | $22.82 | $19.95 | $22.08 | +9.91% | 24,865,158 |
| Jan 25, 2021 | $21.91 | $21.91 | $19.66 | $20.09 | -9.38% | 35,422,414 |
| Jan 19, 2021 | $23.01 | $23.88 | $21.68 | $22.17 | -3.06% | 36,809,999 |
| Jan 11, 2021 | $21.80 | $24.04 | $21.56 | $22.87 | +1.78% | 28,615,822 |
| Jan 4, 2021 | $21.22 | $22.91 | $20.82 | $22.47 | +7.77% | 31,788,335 |
| Dec 28, 2020 | $21.19 | $21.33 | $20.61 | $20.85 | -0.76% | 13,364,771 |
| Dec 21, 2020 | $20.30 | $21.62 | $20.29 | $21.01 | -0.76% | 15,925,060 |
| Dec 14, 2020 | $22.95 | $23.00 | $20.93 | $21.17 | -6.62% | 37,750,141 |
| Dec 7, 2020 | $21.56 | $23.49 | $21.36 | $22.67 | +4.04% | 32,727,351 |
| Nov 30, 2020 | $19.52 | $21.79 | $18.70 | $21.79 | +10.16% | 43,772,603 |
| Nov 23, 2020 | $18.49 | $20.42 | $18.33 | $19.78 | +8.62% | 28,726,356 |
| Nov 16, 2020 | $18.67 | $19.40 | $17.98 | $18.21 | +1.90% | 44,542,470 |
| Nov 9, 2020 | $17.41 | $18.44 | $16.92 | $17.87 | +14.77% | 42,035,190 |
| Nov 2, 2020 | $15.00 | $16.17 | $14.80 | $15.57 | +5.42% | 40,089,204 |
| Oct 26, 2020 | $14.06 | $14.79 | $13.36 | $14.77 | +3.36% | 40,104,660 |
| Oct 19, 2020 | $13.38 | $14.68 | $13.08 | $14.29 | +8.75% | 42,724,903 |
| Oct 12, 2020 | $13.13 | $13.64 | $12.74 | $13.14 | -0.45% | 35,558,710 |
| Oct 5, 2020 | $12.86 | $13.61 | $12.60 | $13.20 | +4.35% | 28,360,397 |
| Sep 28, 2020 | $13.43 | $13.68 | $12.13 | $12.65 | -3.66% | 27,451,812 |
| Sep 21, 2020 | $14.77 | $14.81 | $13.01 | $13.13 | -13.45% | 30,866,011 |
| Sep 14, 2020 | $13.91 | $15.61 | $13.64 | $15.17 | +8.75% | 41,092,351 |
| Sep 8, 2020 | $14.25 | $14.33 | $13.55 | $13.95 | -3.99% | 33,333,286 |
| Aug 31, 2020 | $14.89 | $14.94 | $13.59 | $14.53 | -1.82% | 43,905,481 |
| Aug 24, 2020 | $15.49 | $16.24 | $14.65 | $14.80 | -4.21% | 22,627,007 |
| Aug 17, 2020 | $17.08 | $17.13 | $15.22 | $15.45 | -10.33% | 23,294,148 |
| Aug 10, 2020 | $16.64 | $17.78 | $16.60 | $17.23 | +3.98% | 27,696,936 |
| Aug 3, 2020 | $15.35 | $17.01 | $15.05 | $16.57 | +6.97% | 27,141,777 |
| Jul 27, 2020 | $16.38 | $16.49 | $14.86 | $15.49 | -5.38% | 42,250,989 |
| Jul 20, 2020 | $15.24 | $17.18 | $14.78 | $16.37 | +7.20% | 36,168,525 |
| Jul 13, 2020 | $15.22 | $16.03 | $14.83 | $15.27 | +1.46% | 22,970,694 |
| Jul 6, 2020 | $15.73 | $16.01 | $14.57 | $15.05 | -2.34% | 24,647,453 |
| Jun 29, 2020 | $14.76 | $16.09 | $14.50 | $15.41 | +4.83% | 28,166,062 |
| Jun 22, 2020 | $15.32 | $15.83 | $14.07 | $14.70 | -5.10% | 40,329,270 |
| Jun 15, 2020 | $15.09 | $17.39 | $15.08 | $15.49 | -2.82% | 43,778,092 |
| Jun 8, 2020 | $18.90 | $19.30 | $15.48 | $15.94 | -10.20% | 36,816,954 |
| Jun 1, 2020 | $16.50 | $18.28 | $16.23 | $17.75 | +7.51% | 31,455,093 |
| May 26, 2020 | $15.65 | $16.73 | $15.60 | $16.51 | +9.19% | 26,667,977 |
| May 18, 2020 | $14.56 | $15.73 | $14.34 | $15.12 | +9.88% | 21,263,832 |
| May 11, 2020 | $14.75 | $15.03 | $13.10 | $13.76 | -8.33% | 26,260,986 |
| May 4, 2020 | $13.31 | $15.02 | $12.92 | $15.01 | +9.56% | 29,964,393 |
| Apr 27, 2020 | $13.10 | $14.92 | $12.78 | $13.70 | +2.09% | 29,796,771 |
| Apr 20, 2020 | $12.08 | $14.23 | $12.01 | $13.42 | +2.99% | 39,799,575 |
| Apr 13, 2020 | $13.34 | $13.48 | $12.26 | $13.03 | +1.32% | 33,126,838 |
| Apr 6, 2020 | $11.27 | $14.14 | $10.80 | $12.86 | +23.65% | 28,396,360 |
| Mar 30, 2020 | $11.52 | $11.79 | $9.44 | $10.40 | -12.46% | 48,479,687 |
| Mar 23, 2020 | $10.11 | $12.63 | $9.12 | $11.88 | +18.80% | 37,047,030 |
| Mar 16, 2020 | $11.07 | $12.53 | $9.18 | $10.00 | -21.45% | 60,601,076 |
| Mar 9, 2020 | $13.33 | $14.75 | $10.58 | $12.73 | -20.83% | 63,104,033 |
| Mar 2, 2020 | $16.39 | $17.40 | $15.89 | $16.08 | -0.06% | 53,513,387 |
| Feb 24, 2020 | $19.73 | $19.77 | $15.71 | $16.09 | -21.63% | 68,586,023 |
| Feb 18, 2020 | $21.56 | $21.64 | $20.07 | $20.53 | -6.60% | 24,685,148 |
| Feb 10, 2020 | $22.26 | $22.59 | $21.78 | $21.98 | -2.09% | 19,621,268 |
| Feb 3, 2020 | $21.57 | $22.55 | $21.20 | $22.45 | +3.65% | 24,512,976 |
| Jan 27, 2020 | $21.57 | $22.46 | $21.12 | $21.66 | -5.25% | 29,298,638 |
| Jan 21, 2020 | $23.48 | $23.51 | $21.84 | $22.86 | -3.18% | 30,440,413 |
| Jan 13, 2020 | $24.83 | $24.83 | $23.21 | $23.61 | -5.03% | 29,387,390 |
| Jan 6, 2020 | $25.72 | $25.79 | $24.31 | $24.86 | -3.04% | 22,615,860 |
| Dec 30, 2019 | $25.57 | $25.99 | $25.09 | $25.64 | +0.59% | 13,582,764 |
| Dec 23, 2019 | $25.02 | $25.81 | $24.99 | $25.49 | +1.59% | 9,114,946 |
| Dec 16, 2019 | $23.88 | $25.28 | $23.73 | $25.09 | +6.13% | 29,906,791 |
| Dec 9, 2019 | $22.13 | $24.05 | $22.05 | $23.64 | +6.44% | 33,706,047 |
| Dec 2, 2019 | $22.41 | $22.55 | $21.31 | $22.21 | -0.94% | 21,381,938 |
| Nov 25, 2019 | $22.30 | $22.75 | $22.08 | $22.42 | 0.00% | 16,526,300 |
| Nov 18, 2019 | $22.58 | $23.05 | $21.82 | $22.42 | -1.19% | 24,851,297 |
| Nov 11, 2019 | $21.90 | $22.85 | $21.51 | $22.69 | +1.98% | 15,264,822 |
| Nov 4, 2019 | $22.08 | $22.79 | $21.59 | $22.25 | +1.60% | 19,899,641 |
| Oct 28, 2019 | $22.55 | $23.12 | $20.92 | $21.90 | -2.14% | 29,081,039 |
| Oct 21, 2019 | $21.76 | $23.20 | $21.54 | $22.38 | +2.80% | 22,852,380 |
| Oct 14, 2019 | $21.92 | $22.69 | $21.75 | $21.77 | -2.07% | 18,996,438 |
| Oct 7, 2019 | $22.49 | $22.55 | $21.27 | $22.23 | -1.07% | 18,223,048 |
| Sep 30, 2019 | $23.88 | $24.01 | $21.78 | $22.47 | -6.53% | 30,645,353 |
| Sep 23, 2019 | $23.45 | $24.39 | $23.24 | $24.04 | +1.91% | 70,093,421 |
| Sep 16, 2019 | $23.53 | $23.89 | $22.64 | $23.59 | +3.83% | 56,059,168 |
| Sep 9, 2019 | $23.66 | $24.73 | $21.36 | $22.72 | -3.44% | 99,268,935 |
| Sep 3, 2019 | $21.27 | $24.04 | $21.10 | $23.53 | +8.48% | 19,239,225 |
| Aug 26, 2019 | $21.20 | $22.27 | $20.95 | $21.69 | +3.88% | 20,470,547 |
| Aug 19, 2019 | $21.50 | $21.96 | $20.73 | $20.88 | -0.85% | 20,071,511 |
| Aug 12, 2019 | $23.50 | $23.97 | $20.43 | $21.06 | -11.06% | 26,594,174 |
| Aug 5, 2019 | $23.59 | $24.18 | $22.74 | $23.68 | -1.66% | 19,679,470 |
| Jul 29, 2019 | $24.79 | $25.95 | $23.64 | $24.08 | -3.06% | 27,621,658 |
| Jul 22, 2019 | $23.70 | $25.02 | $23.70 | $24.84 | +5.43% | 18,691,130 |
| Jul 15, 2019 | $25.03 | $25.06 | $22.59 | $23.56 | -5.80% | 33,400,215 |
| Jul 8, 2019 | $24.49 | $25.45 | $24.33 | $25.01 | +1.87% | 15,216,739 |
| Jul 1, 2019 | $24.99 | $25.50 | $24.02 | $24.55 | -0.32% | 14,150,684 |
| Jun 24, 2019 | $25.20 | $25.35 | $24.35 | $24.63 | -2.15% | 22,902,339 |
| Jun 17, 2019 | $22.12 | $25.20 | $21.91 | $25.17 | +13.63% | 23,530,749 |
| Jun 10, 2019 | $23.48 | $23.77 | $21.77 | $22.15 | -5.02% | 17,660,157 |
| Jun 3, 2019 | $21.50 | $23.54 | $21.45 | $23.32 | +8.92% | 23,594,531 |
| May 28, 2019 | $22.25 | $22.38 | $20.60 | $21.41 | -3.60% | 17,078,579 |
| May 20, 2019 | $22.66 | $23.83 | $22.14 | $22.21 | -3.06% | 25,588,255 |
| May 13, 2019 | $22.01 | $23.27 | $21.31 | $22.91 | +2.64% | 17,849,793 |
| May 6, 2019 | $23.81 | $24.24 | $22.04 | $22.32 | -7.50% | 20,423,407 |
| Apr 29, 2019 | $25.48 | $26.05 | $23.18 | $24.13 | -5.67% | 31,507,023 |
| Apr 22, 2019 | $25.81 | $26.93 | $25.15 | $25.58 | -0.08% | 22,566,840 |
| Apr 15, 2019 | $26.25 | $26.44 | $25.44 | $25.60 | -2.96% | 13,671,060 |
| Apr 8, 2019 | $26.85 | $27.27 | $26.33 | $26.38 | -1.49% | 19,557,304 |
| Apr 1, 2019 | $27.92 | $28.15 | $26.18 | $26.78 | -3.39% | 23,820,463 |
| Mar 25, 2019 | $26.95 | $28.11 | $26.87 | $27.72 | +2.06% | 18,202,142 |
| Mar 18, 2019 | $28.01 | $28.65 | $27.15 | $27.16 | -2.48% | 21,567,749 |
| Mar 11, 2019 | $26.08 | $28.03 | $26.03 | $27.85 | +8.24% | 27,131,655 |
| Mar 4, 2019 | $27.28 | $27.51 | $25.22 | $25.73 | -5.06% | 20,551,735 |
| Feb 25, 2019 | $26.26 | $27.13 | $26.16 | $27.10 | +2.85% | 18,446,345 |
| Feb 19, 2019 | $25.69 | $26.98 | $25.55 | $26.35 | +2.01% | 15,085,412 |
| Feb 11, 2019 | $24.42 | $26.03 | $24.33 | $25.83 | +4.96% | 24,453,951 |
| Feb 4, 2019 | $24.27 | $25.37 | $23.86 | $24.61 | +1.07% | 26,498,685 |
| Jan 28, 2019 | $23.28 | $24.96 | $22.62 | $24.35 | +3.66% | 25,445,162 |
| Jan 22, 2019 | $23.87 | $24.02 | $22.79 | $23.49 | -2.61% | 21,075,725 |
| Jan 14, 2019 | $22.86 | $24.36 | $22.69 | $24.12 | +4.42% | 20,605,580 |
| Jan 7, 2019 | $21.94 | $23.78 | $21.82 | $23.10 | +5.19% | 25,100,621 |
| Dec 31, 2018 | $21.57 | $22.12 | $20.54 | $21.96 | +2.43% | 22,665,385 |
| Dec 24, 2018 | $20.74 | $22.12 | $20.09 | $21.44 | +2.73% | 17,771,007 |
| Dec 17, 2018 | $21.40 | $22.22 | $20.65 | $20.87 | -2.70% | 37,431,215 |
| Dec 10, 2018 | $21.34 | $22.16 | $20.81 | $21.45 | -0.97% | 31,546,881 |
| Dec 3, 2018 | $23.34 | $23.55 | $21.05 | $21.66 | -5.08% | 27,042,367 |
| Nov 26, 2018 | $22.70 | $23.41 | $22.12 | $22.82 | +1.60% | 41,602,328 |
| Nov 19, 2018 | $23.30 | $23.55 | $21.67 | $22.46 | -3.89% | 29,071,556 |
| Nov 12, 2018 | $25.61 | $25.67 | $22.55 | $23.37 | -8.39% | 131,345,141 |
| Nov 5, 2018 | $26.51 | $27.79 | $25.35 | $25.51 | -2.15% | 26,752,394 |
| Oct 29, 2018 | $27.50 | $27.77 | $25.55 | $26.07 | -4.71% | 30,416,589 |
| Oct 22, 2018 | $29.97 | $30.00 | $26.68 | $27.36 | -8.62% | 19,703,280 |
| Oct 15, 2018 | $30.98 | $31.26 | $29.92 | $29.94 | -2.95% | 15,292,860 |
| Oct 8, 2018 | $31.45 | $32.99 | $30.46 | $30.85 | -3.29% | 14,493,007 |
| Oct 1, 2018 | $33.91 | $34.06 | $31.32 | $31.90 | -5.70% | 20,730,226 |
| Sep 24, 2018 | $33.23 | $34.49 | $32.52 | $33.83 | +2.83% | 17,793,776 |
| Sep 17, 2018 | $31.67 | $33.52 | $31.40 | $32.90 | +4.25% | 14,242,178 |
| Sep 10, 2018 | $31.56 | $33.23 | $31.34 | $31.56 | +0.45% | 13,270,723 |
| Sep 4, 2018 | $32.98 | $33.23 | $30.45 | $31.42 | -4.70% | 10,860,645 |
| Aug 27, 2018 | $32.70 | $34.18 | $32.70 | $32.97 | +0.58% | 12,146,479 |
| Aug 20, 2018 | $31.53 | $32.92 | $31.33 | $32.78 | +5.71% | 13,783,658 |
| Aug 13, 2018 | $34.50 | $34.68 | $30.81 | $31.01 | -10.76% | 21,398,919 |
| Aug 6, 2018 | $33.91 | $35.55 | $33.83 | $34.75 | +2.57% | 15,143,047 |
| Jul 30, 2018 | $35.31 | $35.38 | $33.34 | $33.88 | -2.45% | 15,696,580 |
| Jul 23, 2018 | $31.85 | $35.04 | $31.34 | $34.73 | +8.53% | 22,691,672 |
| Jul 16, 2018 | $32.25 | $32.79 | $30.81 | $32.00 | -1.93% | 22,949,486 |
| Jul 9, 2018 | $33.89 | $34.82 | $32.42 | $32.63 | -3.09% | 15,051,294 |
| Jul 2, 2018 | $32.83 | $33.92 | $32.19 | $33.67 | +1.94% | 10,191,462 |
| Jun 25, 2018 | $32.69 | $34.64 | $32.12 | $33.03 | +0.95% | 17,273,261 |
| Jun 18, 2018 | $32.54 | $33.61 | $32.03 | $32.72 | +0.46% | 28,790,553 |
| Jun 11, 2018 | $34.57 | $34.80 | $32.53 | $32.57 | -6.14% | 24,953,867 |
| Jun 4, 2018 | $34.50 | $35.68 | $32.25 | $34.70 | -0.66% | 25,274,003 |
| May 29, 2018 | $34.27 | $36.42 | $34.00 | $34.93 | +0.66% | 13,414,232 |
| May 21, 2018 | $35.95 | $37.07 | $33.82 | $34.70 | -3.26% | 16,670,632 |
| May 14, 2018 | $35.75 | $37.41 | $35.51 | $35.87 | +0.31% | 15,259,057 |
| May 7, 2018 | $36.20 | $37.76 | $35.12 | $35.76 | -0.67% | 18,464,942 |
| Apr 30, 2018 | $35.77 | $36.49 | $35.18 | $36.00 | 0.00% | 18,382,423 |
| Apr 23, 2018 | $34.02 | $36.50 | $33.79 | $36.00 | +5.91% | 21,788,101 |
| Apr 16, 2018 | $32.59 | $35.68 | $31.98 | $33.99 | +4.36% | 23,785,058 |
| Apr 9, 2018 | $29.82 | $32.86 | $29.20 | $32.57 | +10.11% | 18,738,383 |
| Apr 2, 2018 | $28.11 | $30.60 | $27.18 | $29.58 | +6.52% | 25,688,400 |
| Mar 26, 2018 | $29.58 | $30.37 | $27.66 | $27.77 | -4.90% | 24,051,729 |
| Mar 19, 2018 | $30.75 | $31.20 | $29.05 | $29.20 | -5.56% | 26,339,727 |
| Mar 12, 2018 | $30.34 | $31.16 | $29.35 | $30.92 | +2.25% | 29,749,101 |
| Mar 5, 2018 | $27.27 | $30.32 | $27.13 | $30.24 | +10.16% | 30,076,487 |
| Feb 26, 2018 | $28.22 | $28.22 | $26.29 | $27.45 | -2.07% | 24,081,471 |
| Feb 20, 2018 | $26.55 | $28.57 | $25.87 | $28.03 | +5.65% | 28,496,414 |
| Feb 12, 2018 | $26.88 | $27.12 | $25.53 | $26.53 | +0.11% | 28,675,483 |
| Feb 5, 2018 | $30.78 | $31.24 | $25.68 | $26.50 | -14.65% | 30,393,480 |
| Jan 29, 2018 | $32.50 | $33.07 | $30.72 | $31.05 | -5.16% | 31,911,640 |
| Jan 22, 2018 | $35.00 | $36.16 | $32.10 | $32.74 | -5.76% | 32,712,936 |
| Jan 16, 2018 | $37.08 | $37.10 | $34.20 | $34.74 | -6.61% | 20,026,145 |
| Jan 8, 2018 | $34.42 | $37.23 | $33.65 | $37.20 | +8.01% | 21,255,282 |
| Jan 2, 2018 | $31.71 | $34.70 | $31.61 | $34.44 | +8.85% | 18,847,465 |
| Dec 26, 2017 | $32.23 | $32.47 | $31.06 | $31.64 | -1.83% | 10,895,648 |
| Dec 18, 2017 | $30.43 | $33.12 | $30.33 | $32.23 | +6.51% | 25,139,449 |
| Dec 11, 2017 | $30.25 | $31.66 | $30.02 | $30.26 | 0.00% | 34,674,599 |
| Dec 4, 2017 | $30.70 | $32.59 | $30.07 | $30.26 | -1.43% | 25,323,364 |
| Nov 27, 2017 | $30.67 | $30.83 | $29.70 | $30.70 | -0.32% | 33,951,346 |
| Nov 20, 2017 | $30.92 | $31.13 | $30.31 | $30.80 | -0.36% | 11,965,654 |
| Nov 13, 2017 | $32.74 | $32.79 | $29.62 | $30.91 | -6.19% | 21,006,436 |
| Nov 6, 2017 | $31.55 | $34.08 | $31.54 | $32.95 | +5.68% | 22,687,127 |
| Oct 30, 2017 | $31.18 | $32.34 | $30.85 | $31.18 | -0.38% | 19,257,076 |
| Oct 23, 2017 | $33.10 | $33.26 | $29.62 | $31.30 | -5.89% | 22,062,523 |
| Oct 16, 2017 | $34.04 | $34.26 | $31.44 | $33.26 | -1.39% | 21,889,852 |
| Oct 9, 2017 | $36.59 | $36.67 | $33.71 | $33.73 | -7.66% | 19,642,316 |
| Oct 2, 2017 | $35.96 | $37.10 | $35.92 | $36.53 | -0.25% | 10,083,305 |
| Sep 25, 2017 | $36.85 | $38.10 | $36.32 | $36.62 | -0.14% | 14,797,177 |
| Sep 18, 2017 | $36.91 | $37.68 | $36.28 | $36.67 | -0.62% | 14,638,366 |
| Sep 11, 2017 | $34.52 | $37.14 | $34.37 | $36.90 | +7.21% | 23,679,889 |
| Sep 5, 2017 | $34.83 | $35.74 | $34.06 | $34.42 | +0.35% | 12,788,699 |
| Aug 28, 2017 | $33.27 | $34.44 | $32.82 | $34.30 | +3.13% | 11,781,310 |
| Aug 21, 2017 | $32.77 | $33.41 | $32.43 | $33.26 | +1.50% | 9,620,418 |
| Aug 14, 2017 | $34.51 | $34.54 | $32.43 | $32.77 | -4.43% | 10,925,883 |
| Aug 7, 2017 | $35.10 | $35.47 | $34.28 | $34.29 | -2.67% | 9,658,884 |
| Jul 31, 2017 | $37.14 | $37.17 | $35.04 | $35.23 | -5.04% | 16,000,005 |
| Jul 24, 2017 | $34.26 | $37.50 | $33.88 | $37.10 | +8.73% | 18,514,757 |
| Jul 17, 2017 | $37.71 | $38.37 | $33.44 | $34.12 | -8.65% | 25,857,905 |
| Jul 10, 2017 | $37.63 | $38.17 | $36.69 | $37.35 | -1.48% | 17,747,968 |
| Jul 3, 2017 | $55.00 | $57.73 | $36.12 | $37.91 | -30.45% | 21,103,974 |
| Jun 26, 2017 | $54.23 | $54.92 | $53.21 | $54.51 | +0.96% | 14,569,700 |
| Jun 19, 2017 | $57.25 | $57.25 | $53.57 | $53.99 | -5.76% | 22,336,700 |
| Jun 12, 2017 | $56.17 | $57.53 | $55.33 | $57.29 | +3.17% | 16,231,600 |
| Jun 5, 2017 | $54.86 | $55.79 | $53.42 | $55.53 | +1.06% | 14,758,900 |
| May 30, 2017 | $55.17 | $55.65 | $54.21 | $54.95 | -0.90% | 11,283,800 |
| May 22, 2017 | $58.57 | $58.60 | $54.75 | $55.45 | -4.76% | 11,930,000 |
| May 15, 2017 | $59.47 | $59.56 | $57.04 | $58.22 | -0.07% | 13,223,000 |
| May 8, 2017 | $59.14 | $60.77 | $57.52 | $58.26 | -1.80% | 12,105,800 |
| May 1, 2017 | $59.37 | $59.96 | $56.90 | $59.33 | -0.07% | 14,124,300 |
| Apr 24, 2017 | $58.21 | $60.10 | $56.09 | $59.37 | +2.93% | 18,523,400 |
| Apr 17, 2017 | $59.46 | $60.45 | $57.68 | $57.68 | -2.99% | 12,922,200 |
| Apr 10, 2017 | $61.49 | $62.20 | $59.30 | $59.46 | -2.97% | 5,971,300 |
| Apr 3, 2017 | $59.82 | $62.00 | $59.06 | $61.28 | +2.44% | 8,263,800 |
| Mar 27, 2017 | $58.30 | $60.72 | $57.67 | $59.82 | +1.41% | 15,122,100 |
| Mar 20, 2017 | $58.75 | $61.20 | $58.27 | $58.99 | +0.10% | 12,223,300 |
| Mar 13, 2017 | $56.49 | $59.74 | $55.93 | $58.93 | +4.71% | 11,668,400 |
| Mar 6, 2017 | $59.81 | $60.23 | $56.22 | $56.28 | -6.03% | 13,381,600 |
| Feb 27, 2017 | $59.87 | $62.24 | $59.72 | $59.89 | +0.15% | 10,539,800 |
| Feb 21, 2017 | $61.29 | $61.34 | $59.43 | $59.80 | -1.58% | 8,692,400 |
| Feb 13, 2017 | $61.23 | $61.77 | $60.33 | $60.76 | -0.64% | 11,971,800 |
| Feb 6, 2017 | $62.03 | $63.09 | $60.62 | $61.15 | -1.13% | 13,988,800 |
| Jan 30, 2017 | $62.99 | $63.78 | $61.16 | $61.85 | -1.97% | 12,916,000 |
| Jan 23, 2017 | $61.40 | $63.95 | $60.26 | $63.09 | +1.79% | 14,644,200 |
| Jan 17, 2017 | $61.45 | $62.69 | $61.10 | $61.98 | +1.74% | 9,422,600 |
| Jan 9, 2017 | $63.32 | $63.94 | $60.73 | $60.92 | -4.75% | 11,744,100 |
| Jan 3, 2017 | $65.29 | $65.80 | $63.47 | $63.96 | -1.55% | 9,415,900 |
| Dec 27, 2016 | $65.15 | $65.72 | $64.01 | $64.97 | +0.06% | 7,814,000 |
| Dec 19, 2016 | $66.10 | $66.59 | $64.73 | $64.93 | -2.20% | 10,813,800 |
| Dec 12, 2016 | $66.95 | $68.59 | $64.11 | $66.39 | +0.11% | 23,063,200 |
| Dec 5, 2016 | $65.86 | $67.07 | $64.23 | $66.32 | +1.56% | 15,779,000 |
| Nov 28, 2016 | $62.33 | $65.75 | $59.70 | $65.30 | +5.53% | 20,031,300 |
| Nov 21, 2016 | $61.85 | $62.40 | $60.80 | $61.88 | +1.68% | 8,067,800 |
| Nov 14, 2016 | $58.67 | $61.80 | $58.22 | $60.86 | – | 16,910,400 |
Seasonality
BKR 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 | 3.0% | 1.2% | -1.3% | 2.0% | 3.2% | -1.2% | 3.7% | -2.5% | -0.4% | 0.4% | 3.7% | 1.8% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 23.1% | 16.9% | -6.5% | 14.1% | -8.0% | -13.1% | 9.0% | 5.4% | -13.6% | 0.6% | ||
| 2025 | 12.6% | -3.0% | -1.4% | -19.5% | 5.3% | 3.5% | 17.5% | 1.3% | 7.3% | -0.6% | 4.2% | -9.3% |
| 2024 | -16.6% | 4.6% | 13.2% | -2.6% | 3.3% | 5.0% | 10.1% | -8.6% | 2.8% | 5.3% | 16.1% | -6.7% |
| 2023 | 7.5% | -3.0% | -5.7% | 1.3% | -6.2% | 16.0% | 13.2% | 1.7% | -2.4% | -2.5% | -1.4% | 1.3% |
| 2022 | 14.0% | 7.8% | 23.9% | -14.8% | 16.6% | -19.8% | -11.0% | -0.9% | -17.0% | 32.0% | 5.6% | 1.8% |
| 2021 | -3.6% | 22.9% | -11.7% | -7.1% | 22.4% | -6.3% | -7.1% | 8.2% | 8.6% | 1.4% | -6.3% | 3.1% |
| 2020 | -14.8% | -25.7% | -34.7% | 32.9% | 19.7% | -6.8% | 0.6% | -6.8% | -6.9% | 11.1% | 28.2% | 11.4% |
| 2019 | 9.6% | 12.8% | 5.1% | -13.3% | -10.2% | 15.0% | 3.1% | -13.9% | 7.0% | -7.8% | 5.6% | 14.3% |
| 2018 | 1.6% | -17.4% | 5.2% | 30.0% | -3.7% | -4.5% | 4.7% | -4.2% | 2.6% | -21.1% | -13.8% | -5.8% |
| 2017 | -2.9% | -4.2% | -0.8% | -0.8% | -6.8% | -1.2% | -2.8% | -7.7% | 8.0% | -14.2% | -4.9% | 6.4% |