BP PLC (BP) stock
BPNYSEPetroleum RefiningFiscal year ends December 31Also trades as BPAQF, BPPFF
$50.39+0.04 (+0.08%)
Close on Oct 30, 2026Market cap $138.56BP/E –Yield –
Price history
BP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.39
+0.08% on the day
52-week range
$33.22 – $51.49
-2.1% from the high
Change over 52 weeks
+44.9%
From $34.77 on Oct 30, 2025
Average volume
9.23M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $50.42 | $51.27 | $48.89 | $50.39 | -1.81% | 44,480,302 |
| Oct 19, 2026 | $49.45 | $51.49 | $48.50 | $51.32 | +2.21% | 46,199,432 |
| Oct 12, 2026 | $46.91 | $50.27 | $46.66 | $50.21 | +8.56% | 48,476,470 |
| Oct 5, 2026 | $44.52 | $46.82 | $44.09 | $46.25 | +3.26% | 46,273,431 |
| Sep 28, 2026 | $44.80 | $45.15 | $43.35 | $44.79 | +1.45% | 39,195,044 |
| Sep 21, 2026 | $44.71 | $45.55 | $42.47 | $44.15 | -0.96% | 54,874,483 |
| Sep 14, 2026 | $46.64 | $47.04 | $44.54 | $44.58 | -3.30% | 52,179,794 |
| Sep 8, 2026 | $44.86 | $46.38 | $44.50 | $46.10 | +5.23% | 31,466,624 |
| Aug 31, 2026 | $42.89 | $44.55 | $42.41 | $43.81 | +3.94% | 50,602,622 |
| Aug 24, 2026 | $44.12 | $44.38 | $41.72 | $42.15 | -5.83% | 50,287,685 |
| Aug 17, 2026 | $42.46 | $45.44 | $42.26 | $44.76 | +5.24% | 47,645,677 |
| Aug 10, 2026 | $41.94 | $43.42 | $41.88 | $42.53 | +2.16% | 31,757,589 |
| Aug 3, 2026 | $43.97 | $44.56 | $41.16 | $41.63 | -7.94% | 44,081,139 |
| Jul 27, 2026 | $42.54 | $45.22 | $41.62 | $45.22 | +3.19% | 46,256,414 |
| Jul 20, 2026 | $41.64 | $44.45 | $41.48 | $43.82 | +4.58% | 31,286,762 |
| Jul 13, 2026 | $39.99 | $41.97 | $39.91 | $41.90 | +6.89% | 37,371,379 |
| Jul 6, 2026 | $37.37 | $39.38 | $37.26 | $39.20 | +4.81% | 41,503,556 |
| Jun 29, 2026 | $37.46 | $37.71 | $36.04 | $37.40 | +0.73% | 65,685,300 |
| Jun 22, 2026 | $39.85 | $39.85 | $37.04 | $37.13 | -5.04% | 52,552,451 |
| Jun 15, 2026 | $41.01 | $41.77 | $38.73 | $39.10 | -8.60% | 38,945,520 |
| Jun 8, 2026 | $43.74 | $44.16 | $42.01 | $42.78 | -0.44% | 35,137,569 |
| Jun 1, 2026 | $42.56 | $44.11 | $42.47 | $42.97 | +2.63% | 35,044,001 |
| May 26, 2026 | $42.50 | $42.76 | $41.12 | $41.87 | -5.61% | 66,189,100 |
| May 18, 2026 | $44.84 | $46.25 | $44.01 | $44.36 | +0.02% | 33,286,347 |
| May 11, 2026 | $44.04 | $44.54 | $43.73 | $44.35 | +2.33% | 26,042,035 |
| May 4, 2026 | $46.42 | $47.09 | $43.22 | $43.34 | -6.61% | 45,933,819 |
| Apr 27, 2026 | $46.73 | $47.66 | $45.93 | $46.41 | +0.35% | 58,779,550 |
| Apr 20, 2026 | $44.93 | $46.70 | $44.83 | $46.25 | +3.72% | 37,193,897 |
| Apr 13, 2026 | $46.72 | $47.88 | $43.34 | $44.59 | -3.98% | 57,960,024 |
| Apr 6, 2026 | $47.23 | $47.77 | $44.17 | $46.44 | -1.44% | 60,684,142 |
| Mar 30, 2026 | $47.29 | $48.27 | $45.56 | $47.12 | +0.94% | 122,424,600 |
| Mar 23, 2026 | $43.03 | $46.75 | $42.68 | $46.68 | +4.24% | 107,994,590 |
| Mar 16, 2026 | $42.65 | $46.79 | $42.54 | $44.78 | +4.94% | 115,844,710 |
| Mar 9, 2026 | $40.52 | $42.83 | $39.49 | $42.67 | +5.51% | 85,937,350 |
| Mar 2, 2026 | $39.40 | $40.60 | $38.36 | $40.44 | +4.07% | 73,014,984 |
| Feb 23, 2026 | $38.31 | $38.98 | $37.27 | $38.86 | +1.78% | 40,983,568 |
| Feb 17, 2026 | $37.64 | $39.51 | $37.05 | $38.18 | +1.38% | 34,429,001 |
| Feb 9, 2026 | $38.91 | $39.36 | $36.15 | $37.66 | -3.46% | 65,432,359 |
| Feb 2, 2026 | $37.72 | $39.51 | $37.29 | $39.01 | +2.98% | 49,496,596 |
| Jan 26, 2026 | $36.86 | $38.89 | $36.46 | $37.88 | +3.70% | 42,559,125 |
| Jan 20, 2026 | $35.28 | $36.71 | $35.03 | $36.53 | +3.25% | 28,581,301 |
| Jan 12, 2026 | $34.32 | $36.29 | $34.06 | $35.38 | +3.18% | 48,600,246 |
| Jan 5, 2026 | $35.56 | $36.23 | $33.40 | $34.29 | -4.30% | 63,920,321 |
| Dec 29, 2025 | $34.61 | $35.85 | $34.29 | $35.83 | +4.55% | 24,503,954 |
| Dec 22, 2025 | $34.23 | $34.64 | $34.11 | $34.27 | +0.97% | 23,450,344 |
| Dec 15, 2025 | $35.53 | $35.53 | $33.22 | $33.94 | -3.74% | 53,072,807 |
| Dec 8, 2025 | $35.83 | $36.10 | $35.03 | $35.26 | -1.59% | 32,739,273 |
| Dec 1, 2025 | $36.39 | $37.44 | $35.79 | $35.83 | -0.75% | 34,338,158 |
| Nov 24, 2025 | $35.64 | $36.21 | $35.42 | $36.10 | +0.33% | 18,968,142 |
| Nov 17, 2025 | $36.53 | $36.99 | $35.40 | $35.98 | -1.51% | 40,318,820 |
| Nov 10, 2025 | $36.60 | $37.64 | $35.90 | $36.53 | -0.14% | 34,724,331 |
| Nov 3, 2025 | $35.02 | $36.60 | $34.83 | $36.58 | +4.13% | 43,046,102 |
| Oct 27, 2025 | $34.77 | $35.47 | $34.44 | $35.13 | +1.71% | 33,934,032 |
| Oct 20, 2025 | $33.07 | $35.13 | $32.93 | $34.54 | +4.26% | 31,882,334 |
| Oct 13, 2025 | $33.70 | $33.95 | $32.72 | $33.13 | -1.07% | 30,066,023 |
| Oct 6, 2025 | $34.76 | $35.10 | $33.47 | $33.49 | -1.96% | 29,373,062 |
| Sep 29, 2025 | $35.27 | $35.30 | $33.86 | $34.16 | -4.29% | 29,170,706 |
| Sep 22, 2025 | $34.13 | $35.88 | $34.05 | $35.69 | +4.60% | 32,333,762 |
| Sep 15, 2025 | $34.19 | $34.76 | $33.92 | $34.12 | +0.68% | 32,286,079 |
| Sep 8, 2025 | $34.17 | $34.77 | $33.70 | $33.89 | -0.12% | 32,576,589 |
| Sep 2, 2025 | $34.77 | $35.26 | $33.69 | $33.93 | -3.69% | 32,610,385 |
| Aug 25, 2025 | $34.61 | $35.43 | $34.35 | $35.23 | +1.41% | 34,519,475 |
| Aug 18, 2025 | $33.96 | $34.75 | $33.69 | $34.74 | +1.19% | 29,071,462 |
| Aug 11, 2025 | $34.22 | $34.65 | $33.88 | $34.33 | +0.56% | 36,787,222 |
| Aug 4, 2025 | $32.21 | $34.66 | $31.98 | $34.14 | +7.53% | 55,953,719 |
| Jul 28, 2025 | $32.32 | $32.97 | $31.59 | $31.75 | -1.40% | 31,528,833 |
| Jul 21, 2025 | $32.39 | $33.07 | $31.65 | $32.20 | +0.66% | 45,731,019 |
| Jul 14, 2025 | $32.42 | $32.58 | $31.71 | $31.99 | -1.99% | 27,944,307 |
| Jul 7, 2025 | $30.38 | $32.80 | $29.99 | $32.64 | +5.53% | 43,644,757 |
| Jun 30, 2025 | $30.00 | $31.42 | $29.86 | $30.93 | +1.94% | 28,004,066 |
| Jun 23, 2025 | $31.31 | $32.94 | $29.58 | $30.34 | -2.91% | 118,107,870 |
| Jun 16, 2025 | $31.37 | $31.81 | $30.94 | $31.25 | -1.48% | 43,082,894 |
| Jun 9, 2025 | $29.29 | $31.76 | $29.15 | $31.72 | +8.30% | 46,819,310 |
| Jun 2, 2025 | $29.63 | $29.74 | $28.83 | $29.29 | +0.65% | 35,736,240 |
| May 26, 2025 | $28.64 | $29.30 | $28.64 | $29.10 | +0.03% | 31,699,948 |
| May 19, 2025 | $29.47 | $29.47 | $28.41 | $29.09 | -2.25% | 37,192,863 |
| May 12, 2025 | $30.40 | $30.82 | $29.51 | $29.76 | -0.03% | 51,819,894 |
| May 5, 2025 | $28.92 | $29.82 | $27.99 | $29.77 | +5.87% | 89,098,120 |
| Apr 28, 2025 | $29.05 | $29.41 | $27.21 | $28.12 | -3.67% | 61,634,170 |
| Apr 21, 2025 | $28.02 | $29.58 | $27.65 | $29.19 | +3.07% | 49,380,465 |
| Apr 14, 2025 | $27.41 | $28.74 | $26.55 | $28.32 | +6.51% | 43,463,306 |
| Apr 7, 2025 | $26.80 | $28.33 | $25.22 | $26.59 | -6.31% | 84,631,910 |
| Mar 31, 2025 | $33.66 | $34.02 | $28.26 | $28.38 | -16.18% | 60,431,834 |
| Mar 24, 2025 | $34.42 | $34.94 | $33.73 | $33.86 | -2.00% | 45,696,902 |
| Mar 17, 2025 | $33.41 | $34.95 | $33.36 | $34.55 | +3.47% | 97,302,230 |
| Mar 10, 2025 | $32.53 | $33.47 | $31.66 | $33.39 | +4.12% | 50,100,264 |
| Mar 3, 2025 | $33.34 | $33.42 | $30.99 | $32.07 | -3.17% | 54,567,801 |
| Feb 24, 2025 | $33.93 | $33.95 | $32.28 | $33.12 | -2.27% | 56,884,124 |
| Feb 18, 2025 | $34.89 | $35.36 | $33.70 | $33.89 | -3.17% | 45,258,004 |
| Feb 10, 2025 | $34.19 | $35.55 | $33.89 | $35.00 | +8.46% | 101,345,890 |
| Feb 3, 2025 | $30.72 | $32.49 | $30.37 | $32.27 | +3.90% | 83,782,280 |
| Jan 27, 2025 | $31.45 | $31.66 | $30.86 | $31.06 | -1.24% | 41,085,004 |
| Jan 21, 2025 | $31.51 | $31.63 | $31.10 | $31.45 | -0.76% | 28,130,491 |
| Jan 13, 2025 | $31.10 | $32.19 | $30.57 | $31.69 | +1.28% | 57,670,651 |
| Jan 6, 2025 | $30.82 | $31.96 | $30.75 | $31.29 | +2.69% | 48,974,560 |
| Dec 30, 2024 | $29.09 | $30.52 | $28.91 | $30.47 | +5.21% | 27,879,818 |
| Dec 23, 2024 | $28.48 | $29.21 | $28.35 | $28.96 | +1.26% | 20,255,027 |
| Dec 16, 2024 | $29.52 | $29.53 | $28.14 | $28.60 | -4.60% | 55,056,180 |
| Dec 9, 2024 | $29.92 | $30.46 | $29.70 | $29.98 | +4.46% | 51,602,537 |
| Dec 2, 2024 | $29.15 | $29.74 | $28.63 | $28.70 | -2.08% | 46,220,290 |
| Nov 25, 2024 | $29.61 | $29.70 | $28.80 | $29.31 | -1.38% | 35,882,580 |
| Nov 18, 2024 | $29.30 | $29.73 | $28.83 | $29.72 | +2.55% | 68,015,670 |
| Nov 11, 2024 | $28.93 | $29.22 | $27.82 | $28.98 | +0.17% | 55,606,257 |
| Nov 4, 2024 | $29.67 | $30.50 | $28.80 | $28.93 | -1.03% | 47,004,983 |
| Oct 28, 2024 | $30.78 | $31.13 | $29.00 | $29.23 | -7.27% | 75,705,185 |
| Oct 21, 2024 | $31.73 | $31.86 | $31.07 | $31.52 | +0.61% | 28,006,180 |
| Oct 14, 2024 | $31.90 | $32.11 | $30.70 | $31.33 | -2.43% | 37,682,842 |
| Oct 7, 2024 | $33.09 | $33.29 | $31.59 | $32.11 | -2.34% | 34,252,768 |
| Sep 30, 2024 | $31.41 | $33.05 | $31.29 | $32.88 | +4.65% | 49,854,738 |
| Sep 23, 2024 | $32.72 | $33.17 | $30.52 | $31.42 | -3.74% | 52,202,906 |
| Sep 16, 2024 | $32.26 | $33.20 | $32.05 | $32.64 | +2.51% | 42,243,090 |
| Sep 9, 2024 | $31.89 | $32.05 | $30.67 | $31.84 | -0.19% | 43,632,976 |
| Sep 3, 2024 | $33.00 | $33.07 | $31.77 | $31.90 | -6.07% | 34,270,020 |
| Aug 26, 2024 | $34.40 | $34.59 | $33.70 | $33.96 | -0.44% | 22,172,403 |
| Aug 19, 2024 | $34.28 | $34.54 | $33.36 | $34.11 | 0.00% | 26,622,573 |
| Aug 12, 2024 | $33.61 | $34.21 | $33.46 | $34.11 | +2.56% | 26,880,247 |
| Aug 5, 2024 | $33.00 | $33.65 | $32.51 | $33.26 | -2.41% | 37,429,241 |
| Jul 29, 2024 | $35.39 | $35.56 | $33.89 | $34.08 | -3.32% | 55,899,868 |
| Jul 22, 2024 | $35.38 | $35.51 | $34.62 | $35.25 | -0.37% | 29,737,312 |
| Jul 15, 2024 | $35.01 | $35.83 | $34.38 | $35.38 | +0.54% | 35,238,780 |
| Jul 8, 2024 | $36.60 | $36.82 | $34.65 | $35.19 | -5.02% | 41,767,198 |
| Jul 1, 2024 | $36.25 | $37.39 | $36.13 | $37.05 | +2.63% | 21,654,992 |
| Jun 24, 2024 | $35.73 | $36.34 | $35.58 | $36.10 | +1.66% | 25,052,420 |
| Jun 17, 2024 | $35.03 | $35.92 | $34.73 | $35.51 | +1.78% | 22,903,804 |
| Jun 10, 2024 | $35.58 | $36.30 | $34.71 | $34.89 | -1.05% | 37,109,937 |
| Jun 3, 2024 | $37.30 | $37.31 | $35.13 | $35.26 | -6.15% | 44,242,209 |
| May 28, 2024 | $37.32 | $37.58 | $36.82 | $37.57 | +2.31% | 24,202,223 |
| May 20, 2024 | $37.54 | $37.60 | $36.33 | $36.72 | -2.05% | 35,288,397 |
| May 13, 2024 | $38.04 | $38.16 | $37.01 | $37.49 | -0.92% | 34,299,760 |
| May 6, 2024 | $38.98 | $39.48 | $37.04 | $37.84 | -2.22% | 49,203,400 |
| Apr 29, 2024 | $39.42 | $39.66 | $37.99 | $38.70 | -1.95% | 53,548,988 |
| Apr 22, 2024 | $38.43 | $39.73 | $38.13 | $39.47 | +2.47% | 48,161,208 |
| Apr 15, 2024 | $39.53 | $39.55 | $37.87 | $38.52 | -2.33% | 62,014,130 |
| Apr 8, 2024 | $38.81 | $40.40 | $38.55 | $39.44 | +2.02% | 78,162,750 |
| Apr 1, 2024 | $37.86 | $38.94 | $37.30 | $38.66 | +2.60% | 50,026,272 |
| Mar 25, 2024 | $38.12 | $38.48 | $37.19 | $37.68 | -0.32% | 26,714,512 |
| Mar 18, 2024 | $37.74 | $38.04 | $37.42 | $37.80 | +0.83% | 29,528,489 |
| Mar 11, 2024 | $36.16 | $37.80 | $35.96 | $37.49 | +2.97% | 34,172,933 |
| Mar 4, 2024 | $36.00 | $36.69 | $35.58 | $36.41 | +2.16% | 40,319,669 |
| Feb 26, 2024 | $35.38 | $35.82 | $34.87 | $35.64 | +0.73% | 41,571,116 |
| Feb 20, 2024 | $35.56 | $35.77 | $35.05 | $35.38 | -0.20% | 29,162,461 |
| Feb 12, 2024 | $36.35 | $36.65 | $34.84 | $35.45 | -2.50% | 44,791,491 |
| Feb 5, 2024 | $34.05 | $36.67 | $33.93 | $36.36 | +4.97% | 66,040,665 |
| Jan 29, 2024 | $35.68 | $35.92 | $34.46 | $34.64 | -2.78% | 51,533,488 |
| Jan 22, 2024 | $34.00 | $35.64 | $33.62 | $35.63 | +5.26% | 46,124,283 |
| Jan 16, 2024 | $34.60 | $34.61 | $33.52 | $33.85 | -2.90% | 41,139,511 |
| Jan 8, 2024 | $35.37 | $35.51 | $34.52 | $34.86 | -3.25% | 50,094,232 |
| Jan 2, 2024 | $35.64 | $36.48 | $35.43 | $36.03 | +1.78% | 30,231,654 |
| Dec 26, 2023 | $35.51 | $35.90 | $35.29 | $35.40 | +0.20% | 20,060,020 |
| Dec 18, 2023 | $35.50 | $35.73 | $34.97 | $35.33 | +1.49% | 33,177,287 |
| Dec 11, 2023 | $35.15 | $35.93 | $34.25 | $34.81 | -1.39% | 42,353,586 |
| Dec 4, 2023 | $35.64 | $35.89 | $34.48 | $35.30 | -1.89% | 39,926,739 |
| Nov 27, 2023 | $36.04 | $36.81 | $35.81 | $35.98 | +0.45% | 46,236,164 |
| Nov 20, 2023 | $35.88 | $36.12 | $34.46 | $35.82 | +0.59% | 26,310,024 |
| Nov 13, 2023 | $35.40 | $36.09 | $34.70 | $35.61 | +1.51% | 36,545,307 |
| Nov 6, 2023 | $36.66 | $36.66 | $34.64 | $35.08 | -3.09% | 48,082,105 |
| Oct 30, 2023 | $38.31 | $38.64 | $35.76 | $36.20 | -6.31% | 66,639,720 |
| Oct 23, 2023 | $39.13 | $39.32 | $38.37 | $38.64 | -2.45% | 40,959,553 |
| Oct 16, 2023 | $40.17 | $40.84 | $39.61 | $39.61 | -1.00% | 38,701,492 |
| Oct 9, 2023 | $38.19 | $40.17 | $37.97 | $40.01 | +7.35% | 55,744,062 |
| Oct 2, 2023 | $38.71 | $38.74 | $35.84 | $37.27 | -3.74% | 44,952,347 |
| Sep 25, 2023 | $38.44 | $39.66 | $38.19 | $38.72 | +0.73% | 40,196,793 |
| Sep 18, 2023 | $38.77 | $39.17 | $38.10 | $38.44 | -0.80% | 38,559,536 |
| Sep 11, 2023 | $39.01 | $39.73 | $37.94 | $38.75 | +0.21% | 74,632,367 |
| Sep 5, 2023 | $38.65 | $38.98 | $38.33 | $38.67 | +1.42% | 22,185,002 |
| Aug 28, 2023 | $36.32 | $38.25 | $36.21 | $38.13 | +5.48% | 29,255,609 |
| Aug 21, 2023 | $36.71 | $36.89 | $35.54 | $36.15 | -0.25% | 26,078,827 |
| Aug 14, 2023 | $36.58 | $36.86 | $35.67 | $36.24 | -2.32% | 30,308,879 |
| Aug 7, 2023 | $37.02 | $37.78 | $36.01 | $37.10 | +0.82% | 33,345,238 |
| Jul 31, 2023 | $36.76 | $37.75 | $35.78 | $36.80 | +0.25% | 40,262,539 |
| Jul 24, 2023 | $36.94 | $37.37 | $36.37 | $36.71 | +0.03% | 28,663,304 |
| Jul 17, 2023 | $35.69 | $36.82 | $35.30 | $36.70 | +3.32% | 39,331,697 |
| Jul 10, 2023 | $35.29 | $36.94 | $35.11 | $35.52 | +0.77% | 44,587,699 |
| Jul 3, 2023 | $36.04 | $36.12 | $34.40 | $35.25 | -0.11% | 24,732,447 |
| Jun 26, 2023 | $34.81 | $35.50 | $34.34 | $35.29 | +1.38% | 33,751,444 |
| Jun 20, 2023 | $35.27 | $35.63 | $34.66 | $34.81 | -1.53% | 24,023,836 |
| Jun 12, 2023 | $34.92 | $35.72 | $34.65 | $35.35 | -0.34% | 45,109,797 |
| Jun 5, 2023 | $35.85 | $35.92 | $34.66 | $35.47 | -0.50% | 33,622,260 |
| May 30, 2023 | $34.82 | $35.81 | $33.62 | $35.65 | +0.28% | 39,195,159 |
| May 22, 2023 | $35.71 | $36.50 | $34.99 | $35.55 | -1.33% | 39,093,611 |
| May 15, 2023 | $36.19 | $36.40 | $35.45 | $36.03 | +0.61% | 43,721,951 |
| May 8, 2023 | $37.43 | $37.48 | $35.50 | $35.81 | -3.56% | 39,731,501 |
| May 1, 2023 | $39.98 | $40.42 | $35.70 | $37.13 | -7.82% | 65,562,100 |
| Apr 24, 2023 | $39.43 | $40.46 | $39.01 | $40.28 | +1.61% | 37,092,486 |
| Apr 17, 2023 | $40.66 | $40.70 | $39.32 | $39.64 | -2.32% | 31,345,420 |
| Apr 10, 2023 | $39.48 | $40.62 | $39.39 | $40.58 | +2.71% | 26,920,724 |
| Apr 3, 2023 | $39.87 | $40.11 | $39.14 | $39.51 | +4.14% | 41,441,792 |
| Mar 27, 2023 | $36.52 | $38.22 | $36.24 | $37.94 | +5.74% | 39,186,009 |
| Mar 20, 2023 | $35.72 | $37.45 | $35.17 | $35.88 | +2.02% | 49,915,433 |
| Mar 13, 2023 | $37.49 | $38.90 | $34.14 | $35.17 | -9.84% | 68,064,577 |
| Mar 6, 2023 | $40.23 | $40.55 | $38.91 | $39.01 | -3.01% | 34,576,171 |
| Feb 27, 2023 | $40.08 | $40.53 | $39.27 | $40.22 | +1.31% | 36,043,904 |
| Feb 21, 2023 | $39.94 | $40.21 | $38.73 | $39.70 | -0.80% | 34,977,101 |
| Feb 13, 2023 | $40.40 | $41.38 | $39.96 | $40.02 | -1.55% | 63,041,000 |
| Feb 6, 2023 | $34.95 | $40.85 | $34.28 | $40.65 | +15.65% | 98,557,030 |
| Jan 30, 2023 | $36.54 | $36.69 | $34.85 | $35.15 | -3.22% | 52,445,589 |
| Jan 23, 2023 | $35.50 | $36.60 | $34.76 | $36.32 | +2.31% | 41,387,388 |
| Jan 17, 2023 | $35.56 | $36.23 | $35.11 | $35.50 | -0.17% | 35,489,767 |
| Jan 9, 2023 | $35.14 | $35.63 | $34.51 | $35.56 | +3.19% | 37,583,403 |
| Jan 3, 2023 | $35.00 | $35.19 | $33.54 | $34.46 | -1.35% | 28,755,389 |
| Dec 27, 2022 | $35.00 | $35.42 | $34.47 | $34.93 | -0.23% | 19,262,992 |
| Dec 19, 2022 | $34.22 | $35.16 | $33.80 | $35.01 | +3.95% | 32,380,499 |
| Dec 12, 2022 | $33.81 | $35.17 | $33.14 | $33.68 | -0.09% | 39,920,735 |
| Dec 5, 2022 | $35.79 | $35.95 | $33.67 | $33.71 | -4.67% | 45,212,291 |
| Nov 28, 2022 | $34.63 | $36.11 | $34.43 | $35.36 | +0.26% | 43,591,652 |
| Nov 21, 2022 | $33.09 | $35.50 | $32.30 | $35.27 | +3.61% | 38,941,044 |
| Nov 14, 2022 | $33.58 | $34.45 | $33.43 | $34.04 | +0.59% | 42,098,089 |
| Nov 7, 2022 | $34.39 | $34.54 | $32.28 | $33.84 | -0.24% | 50,531,429 |
| Oct 31, 2022 | $32.67 | $34.10 | $32.47 | $33.92 | +2.32% | 51,892,883 |
| Oct 24, 2022 | $31.61 | $33.66 | $31.50 | $33.15 | +5.71% | 54,187,923 |
| Oct 17, 2022 | $30.53 | $31.44 | $29.99 | $31.36 | +3.40% | 48,951,738 |
| Oct 10, 2022 | $30.84 | $31.31 | $29.54 | $30.33 | -2.41% | 49,666,140 |
| Oct 3, 2022 | $29.83 | $31.53 | $29.75 | $31.08 | +8.86% | 61,156,970 |
| Sep 26, 2022 | $27.82 | $29.07 | $27.21 | $28.55 | +1.67% | 62,376,060 |
| Sep 19, 2022 | $30.35 | $31.41 | $27.95 | $28.08 | -9.45% | 46,684,810 |
| Sep 12, 2022 | $32.13 | $32.43 | $30.70 | $31.01 | -2.15% | 43,138,580 |
| Sep 6, 2022 | $31.52 | $31.73 | $30.20 | $31.69 | +1.80% | 38,778,281 |
| Aug 29, 2022 | $31.93 | $32.79 | $30.12 | $31.13 | -3.71% | 54,016,041 |
| Aug 22, 2022 | $31.53 | $32.89 | $31.28 | $32.33 | +2.60% | 46,169,905 |
| Aug 15, 2022 | $30.44 | $31.95 | $30.28 | $31.51 | -0.51% | 52,072,255 |
| Aug 8, 2022 | $30.34 | $31.71 | $30.04 | $31.67 | +6.78% | 49,917,880 |
| Aug 1, 2022 | $29.00 | $30.26 | $28.74 | $29.66 | +0.95% | 71,233,430 |
| Jul 25, 2022 | $27.76 | $29.43 | $27.56 | $29.38 | +6.64% | 54,336,455 |
| Jul 18, 2022 | $27.80 | $28.23 | $27.10 | $27.55 | +3.34% | 51,216,130 |
| Jul 11, 2022 | $27.45 | $27.59 | $25.37 | $26.66 | -4.24% | 55,487,894 |
| Jul 5, 2022 | $27.41 | $28.46 | $26.03 | $27.84 | -1.56% | 59,147,890 |
| Jun 27, 2022 | $28.65 | $29.72 | $27.30 | $28.28 | +0.18% | 64,135,590 |
| Jun 21, 2022 | $29.18 | $29.27 | $27.06 | $28.23 | +1.69% | 52,534,850 |
| Jun 13, 2022 | $31.45 | $31.90 | $27.69 | $27.76 | -14.48% | 78,931,700 |
| Jun 6, 2022 | $33.20 | $34.30 | $32.16 | $32.46 | -1.58% | 50,482,797 |
| May 31, 2022 | $33.04 | $33.21 | $32.18 | $32.98 | +1.29% | 39,005,395 |
| May 23, 2022 | $32.00 | $32.92 | $31.55 | $32.56 | +4.09% | 51,606,898 |
| May 16, 2022 | $30.62 | $32.06 | $30.55 | $31.28 | +2.59% | 63,819,170 |
| May 9, 2022 | $30.86 | $31.15 | $28.93 | $30.49 | -4.30% | 81,012,020 |
| May 2, 2022 | $28.55 | $31.93 | $28.16 | $31.86 | +10.93% | 81,415,320 |
| Apr 25, 2022 | $28.81 | $29.52 | $27.93 | $28.72 | -3.88% | 74,631,710 |
| Apr 18, 2022 | $31.34 | $31.75 | $29.77 | $29.88 | -4.51% | 46,894,463 |
| Apr 11, 2022 | $30.46 | $31.42 | $29.89 | $31.29 | +2.69% | 39,174,830 |
| Apr 4, 2022 | $30.00 | $30.57 | $29.33 | $30.47 | +2.11% | 75,402,620 |
| Mar 28, 2022 | $30.21 | $30.34 | $28.98 | $29.84 | -3.90% | 68,858,110 |
| Mar 21, 2022 | $29.41 | $31.24 | $29.34 | $31.05 | +8.04% | 73,119,760 |
| Mar 14, 2022 | $27.88 | $29.23 | $27.31 | $28.74 | +1.66% | 87,684,750 |
| Mar 7, 2022 | $28.37 | $30.27 | $27.97 | $28.27 | +0.93% | 124,727,350 |
| Feb 28, 2022 | $28.53 | $30.33 | $27.56 | $28.01 | -8.85% | 132,992,620 |
| Feb 22, 2022 | $31.77 | $31.88 | $28.51 | $30.73 | -3.27% | 90,605,530 |
| Feb 14, 2022 | $33.13 | $33.16 | $31.46 | $31.77 | -4.39% | 79,592,030 |
| Feb 7, 2022 | $32.69 | $34.16 | $32.28 | $33.23 | +1.06% | 95,694,910 |
| Jan 31, 2022 | $31.12 | $33.19 | $30.75 | $32.88 | +5.83% | 67,487,440 |
| Jan 24, 2022 | $29.40 | $32.15 | $28.89 | $31.07 | +1.17% | 84,591,370 |
| Jan 18, 2022 | $32.40 | $32.64 | $30.55 | $30.71 | -4.15% | 60,564,930 |
| Jan 10, 2022 | $29.86 | $32.07 | $29.38 | $32.04 | +7.99% | 78,522,600 |
| Jan 3, 2022 | $26.69 | $29.70 | $26.65 | $29.67 | +11.42% | 68,288,676 |
| Dec 27, 2021 | $26.79 | $27.31 | $26.48 | $26.63 | -1.26% | 44,019,079 |
| Dec 20, 2021 | $25.84 | $27.45 | $25.33 | $26.97 | +2.55% | 64,912,120 |
| Dec 13, 2021 | $26.88 | $27.14 | $26.06 | $26.30 | -4.05% | 48,535,849 |
| Dec 6, 2021 | $27.65 | $27.91 | $26.91 | $27.41 | +1.86% | 44,818,604 |
| Nov 29, 2021 | $26.49 | $27.46 | $25.71 | $26.91 | +3.66% | 59,687,797 |
| Nov 22, 2021 | $26.25 | $27.70 | $25.46 | $25.96 | -1.03% | 43,986,628 |
| Nov 15, 2021 | $27.44 | $28.01 | $26.10 | $26.23 | -4.20% | 41,554,878 |
| Nov 8, 2021 | $28.06 | $28.30 | $27.27 | $27.38 | -1.69% | 37,453,056 |
| Nov 1, 2021 | $29.19 | $29.38 | $27.17 | $27.85 | -3.27% | 66,469,962 |
| Oct 25, 2021 | $29.85 | $29.94 | $28.63 | $28.79 | -2.44% | 44,219,664 |
| Oct 18, 2021 | $29.95 | $30.29 | $29.17 | $29.51 | -1.40% | 39,481,667 |
| Oct 11, 2021 | $29.40 | $30.11 | $28.58 | $29.93 | +3.67% | 55,047,092 |
| Oct 4, 2021 | $27.97 | $29.00 | $27.66 | $28.87 | +4.60% | 73,789,630 |
| Sep 27, 2021 | $26.91 | $27.89 | $26.72 | $27.60 | +5.18% | 70,987,610 |
| Sep 20, 2021 | $24.94 | $26.32 | $24.53 | $26.24 | +3.96% | 56,868,881 |
| Sep 13, 2021 | $24.79 | $25.86 | $24.58 | $25.24 | +3.02% | 58,306,681 |
| Sep 7, 2021 | $24.64 | $25.00 | $24.17 | $24.50 | -1.13% | 32,710,497 |
| Aug 30, 2021 | $24.95 | $25.03 | $24.26 | $24.78 | -0.64% | 39,947,960 |
| Aug 23, 2021 | $24.20 | $25.08 | $24.18 | $24.94 | +5.50% | 41,021,800 |
| Aug 16, 2021 | $24.84 | $25.18 | $23.39 | $23.64 | -6.26% | 65,469,718 |
| Aug 9, 2021 | $25.37 | $26.10 | $25.21 | $25.22 | -1.33% | 41,918,283 |
| Aug 2, 2021 | $24.30 | $25.78 | $24.04 | $25.56 | +5.71% | 69,084,967 |
| Jul 26, 2021 | $23.88 | $25.18 | $23.85 | $24.18 | +2.72% | 48,344,709 |
| Jul 19, 2021 | $23.30 | $24.12 | $22.64 | $23.54 | -1.38% | 81,072,543 |
| Jul 12, 2021 | $25.77 | $26.15 | $23.78 | $23.87 | -8.23% | 54,012,490 |
| Jul 6, 2021 | $26.90 | $26.92 | $25.20 | $26.01 | -3.60% | 48,362,223 |
| Jun 28, 2021 | $26.96 | $27.23 | $26.27 | $26.98 | -1.24% | 42,694,979 |
| Jun 21, 2021 | $26.36 | $27.84 | $26.36 | $27.32 | +4.67% | 43,731,605 |
| Jun 14, 2021 | $27.88 | $28.49 | $26.08 | $26.10 | -5.23% | 60,454,651 |
| Jun 7, 2021 | $27.43 | $28.07 | $26.94 | $27.54 | +0.36% | 54,732,042 |
| Jun 1, 2021 | $26.77 | $27.88 | $26.75 | $27.44 | +4.61% | 65,227,990 |
| May 24, 2021 | $26.69 | $27.08 | $26.02 | $26.23 | -1.09% | 67,358,486 |
| May 17, 2021 | $26.48 | $27.47 | $26.00 | $26.52 | -0.49% | 67,224,241 |
| May 10, 2021 | $26.99 | $27.20 | $25.56 | $26.65 | -0.30% | 69,215,670 |
| May 3, 2021 | $25.47 | $26.78 | $25.32 | $26.73 | +6.24% | 57,243,274 |
| Apr 26, 2021 | $24.67 | $25.95 | $24.65 | $25.16 | +2.61% | 70,414,745 |
| Apr 19, 2021 | $25.46 | $25.63 | $24.23 | $24.52 | -2.62% | 72,339,700 |
| Apr 12, 2021 | $24.67 | $25.77 | $24.48 | $25.18 | +3.24% | 82,926,680 |
| Apr 5, 2021 | $24.58 | $25.57 | $24.10 | $24.39 | -0.77% | 93,528,300 |
| Mar 29, 2021 | $24.93 | $25.28 | $24.10 | $24.58 | -2.58% | 42,973,079 |
| Mar 22, 2021 | $25.46 | $25.63 | $23.89 | $25.23 | -0.83% | 74,308,180 |
| Mar 15, 2021 | $26.70 | $26.84 | $25.07 | $25.44 | -5.64% | 56,293,958 |
| Mar 8, 2021 | $26.33 | $27.03 | $25.96 | $26.96 | +0.71% | 57,848,089 |
| Mar 1, 2021 | $24.82 | $27.10 | $24.48 | $26.77 | +9.67% | 85,615,260 |
| Feb 22, 2021 | $22.90 | $26.13 | $22.86 | $24.41 | +6.73% | 110,562,210 |
| Feb 16, 2021 | $23.09 | $23.59 | $22.44 | $22.87 | +4.38% | 61,272,160 |
| Feb 8, 2021 | $21.20 | $22.22 | $21.16 | $21.91 | +5.29% | 95,072,760 |
| Feb 1, 2021 | $22.29 | $22.37 | $20.43 | $20.81 | -6.35% | 146,432,460 |
| Jan 25, 2021 | $23.16 | $23.46 | $22.05 | $22.22 | -6.91% | 66,905,580 |
| Jan 19, 2021 | $24.62 | $24.90 | $23.34 | $23.87 | -1.61% | 56,544,760 |
| Jan 11, 2021 | $23.76 | $25.55 | $23.68 | $24.26 | -0.57% | 81,999,600 |
| Jan 4, 2021 | $21.09 | $24.49 | $20.55 | $24.40 | +18.91% | 101,814,410 |
| Dec 28, 2020 | $21.29 | $21.50 | $20.50 | $20.52 | -2.56% | 46,951,160 |
| Dec 21, 2020 | $20.31 | $21.54 | $20.19 | $21.06 | -3.13% | 48,277,175 |
| Dec 14, 2020 | $22.14 | $22.33 | $21.33 | $21.74 | -1.32% | 63,081,330 |
| Dec 7, 2020 | $21.80 | $22.83 | $21.55 | $22.03 | -1.08% | 76,715,470 |
| Nov 30, 2020 | $20.60 | $22.44 | $19.56 | $22.27 | +5.55% | 95,309,520 |
| Nov 23, 2020 | $20.19 | $22.10 | $20.08 | $21.10 | +8.26% | 61,610,590 |
| Nov 16, 2020 | $19.97 | $20.27 | $19.15 | $19.49 | +3.67% | 73,869,374 |
| Nov 9, 2020 | $18.48 | $19.63 | $17.98 | $18.80 | +20.20% | 140,254,080 |
| Nov 2, 2020 | $15.82 | $16.58 | $15.52 | $15.64 | +1.03% | 86,982,620 |
| Oct 26, 2020 | $16.02 | $16.04 | $14.74 | $15.48 | -3.55% | 120,003,790 |
| Oct 19, 2020 | $16.21 | $16.45 | $15.59 | $16.05 | -1.23% | 76,112,000 |
| Oct 12, 2020 | $17.20 | $17.28 | $15.87 | $16.25 | -6.39% | 80,427,190 |
| Oct 5, 2020 | $16.97 | $17.74 | $16.74 | $17.36 | +3.03% | 68,515,660 |
| Sep 28, 2020 | $18.23 | $18.35 | $16.38 | $16.85 | -5.66% | 84,039,080 |
| Sep 21, 2020 | $18.31 | $18.98 | $17.64 | $17.86 | -5.40% | 70,743,960 |
| Sep 14, 2020 | $20.12 | $20.25 | $18.87 | $18.88 | -5.88% | 72,432,362 |
| Sep 8, 2020 | $20.37 | $20.71 | $19.84 | $20.06 | -2.34% | 49,457,310 |
| Aug 31, 2020 | $21.39 | $21.42 | $20.31 | $20.54 | -3.93% | 56,707,106 |
| Aug 24, 2020 | $21.92 | $22.22 | $21.04 | $21.38 | -0.37% | 49,535,547 |
| Aug 17, 2020 | $23.02 | $23.08 | $21.36 | $21.46 | -6.66% | 53,488,214 |
| Aug 10, 2020 | $23.33 | $24.61 | $22.84 | $22.99 | +0.04% | 54,888,570 |
| Aug 3, 2020 | $21.97 | $24.53 | $21.84 | $22.98 | +4.26% | 77,640,550 |
| Jul 27, 2020 | $22.99 | $23.23 | $21.75 | $22.04 | -3.88% | 46,133,727 |
| Jul 20, 2020 | $23.23 | $24.48 | $22.91 | $22.93 | -1.38% | 49,424,541 |
| Jul 13, 2020 | $22.65 | $24.00 | $22.40 | $23.25 | +3.52% | 47,837,130 |
| Jul 6, 2020 | $23.67 | $23.93 | $22.03 | $22.46 | -4.06% | 46,322,693 |
| Jun 29, 2020 | $23.32 | $23.86 | $22.72 | $23.41 | +2.86% | 35,098,870 |
| Jun 22, 2020 | $23.70 | $24.47 | $22.66 | $22.76 | -3.84% | 44,331,255 |
| Jun 15, 2020 | $23.47 | $25.21 | $23.23 | $23.67 | -4.36% | 58,261,734 |
| Jun 8, 2020 | $28.45 | $28.57 | $24.03 | $24.75 | -10.68% | 61,633,880 |
| Jun 1, 2020 | $23.15 | $27.94 | $23.01 | $27.71 | +19.75% | 63,230,951 |
| May 26, 2020 | $23.35 | $24.18 | $22.72 | $23.14 | +0.70% | 38,522,141 |
| May 18, 2020 | $23.31 | $23.92 | $22.56 | $22.98 | +5.32% | 60,048,673 |
| May 11, 2020 | $23.57 | $23.83 | $21.20 | $21.82 | -9.20% | 49,626,882 |
| May 4, 2020 | $22.68 | $24.73 | $22.53 | $24.03 | +5.26% | 57,221,277 |
| Apr 27, 2020 | $23.14 | $25.47 | $22.63 | $22.83 | -2.39% | 72,387,540 |
| Apr 20, 2020 | $22.26 | $23.89 | $21.28 | $23.39 | -0.17% | 84,503,040 |
| Apr 13, 2020 | $25.43 | $25.44 | $21.72 | $23.43 | -5.90% | 81,146,810 |
| Apr 6, 2020 | $24.71 | $25.94 | $24.32 | $24.90 | +0.73% | 73,599,910 |
| Mar 30, 2020 | $23.26 | $27.55 | $22.56 | $24.72 | +10.60% | 120,941,010 |
| Mar 23, 2020 | $17.99 | $25.40 | $17.33 | $22.35 | +28.52% | 172,941,710 |
| Mar 16, 2020 | $19.05 | $19.82 | $15.51 | $17.39 | -21.56% | 104,913,660 |
| Mar 9, 2020 | $24.83 | $27.23 | $20.50 | $22.17 | -29.06% | 147,433,520 |
| Mar 2, 2020 | $31.55 | $33.18 | $30.83 | $31.25 | -0.13% | 88,828,910 |
| Feb 24, 2020 | $33.94 | $34.24 | $29.71 | $31.29 | -11.51% | 81,355,430 |
| Feb 18, 2020 | $35.75 | $36.40 | $35.21 | $35.36 | -1.78% | 35,170,706 |
| Feb 10, 2020 | $36.18 | $37.22 | $35.64 | $36.00 | -1.02% | 41,557,511 |
| Feb 3, 2020 | $35.90 | $37.78 | $35.07 | $36.37 | +0.66% | 67,420,569 |
| Jan 27, 2020 | $37.52 | $37.69 | $35.87 | $36.13 | -5.25% | 44,830,131 |
| Jan 21, 2020 | $38.50 | $38.51 | $37.70 | $38.13 | -1.65% | 29,503,169 |
| Jan 13, 2020 | $38.62 | $39.07 | $38.46 | $38.77 | +0.08% | 27,624,536 |
| Jan 6, 2020 | $39.68 | $40.08 | $38.41 | $38.74 | -0.23% | 49,359,589 |
| Dec 30, 2019 | $37.80 | $39.09 | $37.33 | $38.83 | +2.56% | 31,993,124 |
| Dec 23, 2019 | $37.71 | $38.25 | $37.71 | $37.86 | +0.03% | 18,671,015 |
| Dec 16, 2019 | $37.48 | $38.05 | $37.38 | $37.85 | +2.46% | 42,710,318 |
| Dec 9, 2019 | $37.04 | $37.44 | $36.50 | $36.94 | -0.40% | 32,974,832 |
| Dec 2, 2019 | $37.52 | $37.61 | $36.56 | $37.09 | -0.88% | 35,615,901 |
| Nov 25, 2019 | $38.52 | $38.67 | $37.22 | $37.42 | -2.93% | 29,144,346 |
| Nov 18, 2019 | $39.13 | $39.28 | $38.16 | $38.55 | -1.68% | 30,330,530 |
| Nov 11, 2019 | $38.80 | $39.52 | $38.76 | $39.21 | +0.05% | 31,830,465 |
| Nov 4, 2019 | $39.47 | $40.01 | $38.84 | $39.19 | +1.27% | 47,846,162 |
| Oct 28, 2019 | $39.78 | $39.80 | $37.66 | $38.70 | -1.65% | 54,950,817 |
| Oct 21, 2019 | $38.08 | $39.61 | $38.04 | $39.35 | +4.99% | 38,496,535 |
| Oct 14, 2019 | $37.28 | $37.88 | $37.18 | $37.48 | +0.05% | 22,577,339 |
| Oct 7, 2019 | $37.11 | $37.59 | $36.83 | $37.46 | +1.35% | 33,831,569 |
| Sep 30, 2019 | $38.11 | $38.38 | $35.88 | $36.96 | -3.40% | 33,120,290 |
| Sep 23, 2019 | $38.68 | $38.95 | $37.70 | $38.26 | -1.87% | 34,196,792 |
| Sep 16, 2019 | $39.85 | $39.85 | $38.37 | $38.99 | +2.96% | 52,302,867 |
| Sep 9, 2019 | $37.56 | $38.40 | $37.26 | $37.87 | +1.12% | 33,726,874 |
| Sep 3, 2019 | $36.69 | $37.73 | $36.57 | $37.45 | +1.35% | 20,129,324 |
| Aug 26, 2019 | $36.54 | $37.18 | $36.22 | $36.95 | +2.04% | 30,959,950 |
| Aug 19, 2019 | $36.73 | $36.95 | $36.13 | $36.21 | -0.22% | 27,962,376 |
| Aug 12, 2019 | $36.86 | $37.34 | $35.73 | $36.29 | -1.41% | 41,036,727 |
| Aug 5, 2019 | $37.48 | $37.78 | $36.70 | $36.81 | -4.34% | 51,415,996 |
| Jul 29, 2019 | $39.09 | $40.23 | $38.12 | $38.48 | -1.28% | 47,943,448 |
| Jul 22, 2019 | $39.34 | $39.81 | $38.86 | $38.98 | -0.64% | 38,966,819 |
| Jul 15, 2019 | $41.05 | $41.08 | $38.66 | $39.23 | -4.80% | 48,284,022 |
| Jul 8, 2019 | $40.98 | $41.47 | $40.77 | $41.21 | +0.44% | 20,979,648 |
| Jul 1, 2019 | $42.62 | $42.63 | $40.71 | $41.03 | -1.61% | 23,391,105 |
| Jun 24, 2019 | $42.17 | $42.40 | $41.60 | $41.70 | -1.77% | 19,387,974 |
| Jun 17, 2019 | $40.45 | $42.70 | $40.32 | $42.45 | +3.76% | 29,719,794 |
| Jun 10, 2019 | $42.15 | $42.61 | $40.76 | $40.91 | -2.92% | 25,946,200 |
| Jun 3, 2019 | $41.24 | $42.36 | $40.88 | $42.14 | +3.49% | 25,145,241 |
| May 28, 2019 | $41.64 | $41.76 | $40.60 | $40.72 | -2.49% | 16,467,169 |
| May 20, 2019 | $42.58 | $43.00 | $41.08 | $41.76 | -1.37% | 21,043,007 |
| May 13, 2019 | $41.53 | $42.61 | $41.02 | $42.34 | +2.02% | 25,824,310 |
| May 6, 2019 | $42.61 | $43.00 | $41.18 | $41.50 | -3.67% | 30,255,917 |
| Apr 29, 2019 | $42.81 | $44.00 | $42.56 | $43.08 | -0.53% | 26,886,186 |
| Apr 22, 2019 | $44.74 | $45.29 | $43.00 | $43.31 | -2.43% | 23,169,910 |
| Apr 15, 2019 | $44.88 | $44.91 | $44.22 | $44.39 | -0.63% | 14,169,078 |
| Apr 8, 2019 | $44.93 | $45.38 | $44.63 | $44.67 | +0.31% | 24,982,968 |
| Apr 1, 2019 | $44.26 | $44.60 | $43.88 | $44.53 | +1.85% | 22,509,936 |
| Mar 25, 2019 | $43.81 | $44.29 | $43.20 | $43.72 | -0.52% | 20,855,558 |
| Mar 18, 2019 | $43.92 | $44.97 | $43.69 | $43.95 | +0.18% | 26,624,373 |
| Mar 11, 2019 | $42.18 | $44.27 | $42.13 | $43.87 | +3.83% | 29,019,170 |
| Mar 4, 2019 | $42.62 | $42.79 | $41.84 | $42.25 | -0.78% | 19,626,493 |
| Feb 25, 2019 | $42.56 | $43.02 | $42.31 | $42.58 | +0.28% | 28,150,777 |
| Feb 19, 2019 | $41.89 | $42.74 | $41.89 | $42.46 | +0.40% | 17,742,197 |
| Feb 11, 2019 | $42.22 | $42.85 | $41.67 | $42.29 | -0.47% | 22,627,003 |
| Feb 4, 2019 | $41.18 | $43.41 | $40.86 | $42.49 | +2.78% | 42,348,364 |
| Jan 28, 2019 | $39.48 | $41.67 | $39.17 | $41.34 | +3.07% | 36,848,458 |
| Jan 22, 2019 | $40.10 | $40.41 | $39.84 | $40.11 | -1.59% | 20,568,228 |
| Jan 14, 2019 | $40.15 | $40.92 | $39.75 | $40.76 | +1.29% | 24,829,733 |
| Jan 7, 2019 | $39.70 | $40.76 | $39.58 | $40.24 | +0.52% | 29,231,506 |
| Dec 31, 2018 | $38.21 | $40.08 | $37.41 | $40.03 | +4.98% | 27,584,065 |
| Dec 24, 2018 | $37.74 | $38.67 | $36.28 | $38.13 | +1.22% | 33,135,187 |
| Dec 17, 2018 | $38.91 | $39.00 | $36.97 | $37.67 | -2.56% | 44,540,419 |
| Dec 10, 2018 | $39.32 | $39.91 | $38.54 | $38.66 | -2.15% | 35,126,179 |
| Dec 3, 2018 | $41.19 | $41.47 | $38.71 | $39.51 | -2.08% | 40,305,023 |
| Nov 26, 2018 | $40.64 | $40.97 | $40.05 | $40.35 | +1.15% | 32,861,154 |
| Nov 19, 2018 | $40.80 | $41.56 | $39.50 | $39.89 | -2.33% | 31,809,894 |
| Nov 12, 2018 | $41.68 | $41.73 | $39.70 | $40.84 | -0.97% | 39,296,349 |
| Nov 5, 2018 | $42.56 | $43.38 | $40.59 | $41.24 | -0.87% | 35,034,651 |
| Oct 29, 2018 | $41.81 | $43.96 | $40.61 | $41.60 | +1.22% | 46,418,141 |
| Oct 22, 2018 | $43.55 | $43.68 | $40.21 | $41.10 | -6.59% | 41,242,770 |
| Oct 15, 2018 | $44.71 | $44.89 | $43.56 | $44.00 | -1.23% | 25,689,685 |
| Oct 8, 2018 | $45.36 | $46.23 | $43.84 | $44.55 | -4.19% | 32,393,064 |
| Oct 1, 2018 | $46.93 | $47.05 | $46.19 | $46.50 | +0.87% | 29,883,451 |
| Sep 24, 2018 | $45.38 | $47.16 | $45.02 | $46.10 | +3.20% | 50,941,819 |
| Sep 17, 2018 | $43.48 | $44.95 | $43.17 | $44.67 | +3.26% | 31,146,493 |
| Sep 10, 2018 | $42.17 | $43.52 | $41.90 | $43.26 | +2.93% | 19,210,396 |
| Sep 4, 2018 | $42.80 | $42.96 | $41.49 | $42.03 | -1.98% | 19,848,178 |
| Aug 27, 2018 | $43.59 | $43.92 | $42.60 | $42.88 | -1.24% | 22,118,990 |
| Aug 20, 2018 | $42.23 | $43.70 | $42.16 | $43.42 | +3.60% | 31,069,829 |
| Aug 13, 2018 | $42.85 | $43.10 | $41.30 | $41.91 | -2.51% | 32,801,038 |
| Aug 6, 2018 | $43.83 | $45.10 | $42.69 | $42.99 | -2.23% | 27,162,568 |
| Jul 30, 2018 | $44.91 | $45.41 | $43.32 | $43.97 | -1.21% | 32,400,076 |
| Jul 23, 2018 | $44.68 | $45.11 | $44.08 | $44.51 | -0.07% | 22,189,297 |
| Jul 16, 2018 | $44.45 | $44.81 | $43.71 | $44.54 | -1.83% | 39,885,143 |
| Jul 9, 2018 | $46.07 | $47.25 | $44.83 | $45.37 | -1.24% | 37,205,930 |
| Jul 2, 2018 | $45.28 | $46.48 | $44.95 | $45.94 | +0.61% | 15,708,358 |
| Jun 25, 2018 | $44.92 | $46.17 | $44.05 | $45.66 | -0.26% | 34,046,662 |
| Jun 18, 2018 | $45.03 | $46.17 | $44.12 | $45.78 | +1.44% | 29,582,949 |
| Jun 11, 2018 | $46.96 | $47.32 | $45.03 | $45.13 | -4.06% | 36,186,839 |
| Jun 4, 2018 | $46.32 | $47.57 | $45.85 | $47.04 | +2.44% | 31,194,251 |
| May 29, 2018 | $44.19 | $46.21 | $44.06 | $45.92 | +3.54% | 25,997,989 |
| May 21, 2018 | $47.38 | $47.83 | $44.09 | $44.35 | -6.40% | 38,345,136 |
| May 14, 2018 | $46.55 | $47.44 | $46.27 | $47.38 | +3.38% | 28,264,715 |
| May 7, 2018 | $45.67 | $46.85 | $44.58 | $45.83 | +1.08% | 38,867,419 |
| Apr 30, 2018 | $43.83 | $45.50 | $43.82 | $45.34 | +2.53% | 31,141,570 |
| Apr 23, 2018 | $43.60 | $44.89 | $43.43 | $44.22 | +1.66% | 33,942,091 |
| Apr 16, 2018 | $42.75 | $43.99 | $42.45 | $43.50 | +1.26% | 26,518,121 |
| Apr 9, 2018 | $41.63 | $43.27 | $41.40 | $42.96 | +2.87% | 28,820,898 |
| Apr 2, 2018 | $40.53 | $42.39 | $39.45 | $41.76 | +3.01% | 35,025,872 |
| Mar 26, 2018 | $40.33 | $40.67 | $39.58 | $40.54 | +3.63% | 24,913,921 |
| Mar 19, 2018 | $39.22 | $40.30 | $38.56 | $39.12 | -0.91% | 29,256,026 |
| Mar 12, 2018 | $39.68 | $40.20 | $38.75 | $39.48 | -0.45% | 22,095,523 |
| Mar 5, 2018 | $38.47 | $39.82 | $38.43 | $39.66 | +2.48% | 21,274,589 |
| Feb 26, 2018 | $40.38 | $40.42 | $38.33 | $38.70 | -3.49% | 31,601,694 |
| Feb 20, 2018 | $39.95 | $40.13 | $38.82 | $40.10 | +1.21% | 27,907,614 |
| Feb 12, 2018 | $39.61 | $40.43 | $39.28 | $39.62 | +1.30% | 28,589,001 |
| Feb 5, 2018 | $40.78 | $41.01 | $36.15 | $39.11 | -4.98% | 55,966,300 |
| Jan 29, 2018 | $43.57 | $43.65 | $41.09 | $41.16 | -6.05% | 33,587,594 |
| Jan 22, 2018 | $42.91 | $44.62 | $42.90 | $43.81 | +3.33% | 36,566,342 |
| Jan 16, 2018 | $42.88 | $43.10 | $42.20 | $42.40 | -3.44% | 23,447,399 |
| Jan 8, 2018 | $42.99 | $43.99 | $42.68 | $43.91 | +1.88% | 22,674,607 |
| Jan 2, 2018 | $42.06 | $43.17 | $41.81 | $43.10 | +2.55% | 18,894,837 |
| Dec 26, 2017 | $41.35 | $42.23 | $41.32 | $42.03 | +1.79% | 11,986,283 |
| Dec 18, 2017 | $40.52 | $41.76 | $40.43 | $41.29 | +2.51% | 23,390,779 |
| Dec 11, 2017 | $39.79 | $40.85 | $39.78 | $40.28 | +1.61% | 19,078,932 |
| Dec 4, 2017 | $39.83 | $40.26 | $39.22 | $39.64 | -0.78% | 21,391,580 |
| Nov 27, 2017 | $40.00 | $40.11 | $39.48 | $39.95 | -0.25% | 27,806,084 |
| Nov 20, 2017 | $39.09 | $40.13 | $38.99 | $40.05 | +2.46% | 14,477,475 |
| Nov 13, 2017 | $39.96 | $40.19 | $38.75 | $39.09 | -3.00% | 18,957,400 |
| Nov 6, 2017 | $40.55 | $41.55 | $40.06 | $40.30 | -0.64% | 24,274,613 |
| Oct 30, 2017 | $39.42 | $41.20 | $39.39 | $40.56 | +3.73% | 33,082,547 |
| Oct 23, 2017 | $38.84 | $39.23 | $38.51 | $39.10 | +0.90% | 20,345,607 |
| Oct 16, 2017 | $39.18 | $39.35 | $38.44 | $38.75 | -0.90% | 22,858,235 |
| Oct 9, 2017 | $38.26 | $39.48 | $38.26 | $39.10 | +2.20% | 18,956,491 |
| Oct 2, 2017 | $38.05 | $38.81 | $37.98 | $38.26 | -0.44% | 21,300,926 |
| Sep 25, 2017 | $38.04 | $38.48 | $37.80 | $38.43 | +1.61% | 25,265,765 |
| Sep 18, 2017 | $36.65 | $38.07 | $36.50 | $37.82 | +3.39% | 30,360,223 |
| Sep 11, 2017 | $35.38 | $36.59 | $35.35 | $36.58 | +3.57% | 20,725,995 |
| Sep 5, 2017 | $34.92 | $35.58 | $34.75 | $35.32 | +1.58% | 17,594,143 |
| Aug 28, 2017 | $34.62 | $34.91 | $34.21 | $34.77 | +0.67% | 17,389,823 |
| Aug 21, 2017 | $34.17 | $34.58 | $33.90 | $34.54 | +1.11% | 17,110,480 |
| Aug 14, 2017 | $34.94 | $35.04 | $33.95 | $34.16 | -2.23% | 22,031,311 |
| Aug 7, 2017 | $36.39 | $36.83 | $34.91 | $34.94 | -3.83% | 27,164,448 |
| Jul 31, 2017 | $35.33 | $36.57 | $35.07 | $36.33 | +3.33% | 28,462,138 |
| Jul 24, 2017 | $34.52 | $35.17 | $34.24 | $35.16 | +1.38% | 20,317,707 |
| Jul 17, 2017 | $35.10 | $35.19 | $34.63 | $34.68 | -0.77% | 17,047,837 |
| Jul 10, 2017 | $34.18 | $35.09 | $34.00 | $34.95 | +1.72% | 18,171,028 |
| Jul 3, 2017 | $34.77 | $35.18 | $34.15 | $34.36 | -0.84% | 15,717,729 |
| Jun 26, 2017 | $35.04 | $35.44 | $34.47 | $34.65 | -0.55% | 21,888,933 |
| Jun 19, 2017 | $36.00 | $36.26 | $34.51 | $34.84 | -3.22% | 30,379,566 |
| Jun 12, 2017 | $36.02 | $36.11 | $34.94 | $36.00 | +0.47% | 27,305,600 |
| Jun 5, 2017 | $35.91 | $36.26 | $35.31 | $35.83 | -0.22% | 27,911,524 |
| May 30, 2017 | $36.49 | $36.49 | $35.70 | $35.91 | -1.37% | 27,854,504 |
| May 22, 2017 | $37.19 | $37.19 | $36.29 | $36.41 | -1.43% | 29,228,284 |
| May 15, 2017 | $36.10 | $37.10 | $35.65 | $36.94 | +4.38% | 45,540,178 |
| May 8, 2017 | $35.32 | $35.50 | $35.00 | $35.39 | +0.25% | 29,305,834 |
| May 1, 2017 | $34.33 | $35.32 | $34.21 | $35.30 | +2.86% | 31,847,002 |
| Apr 24, 2017 | $34.39 | $35.01 | $34.10 | $34.32 | +0.94% | 25,757,644 |
| Apr 17, 2017 | $34.94 | $35.06 | $33.83 | $34.00 | -2.83% | 30,039,408 |
| Apr 10, 2017 | $34.81 | $35.69 | $34.80 | $34.99 | +0.40% | 28,216,108 |
| Apr 3, 2017 | $34.59 | $35.27 | $34.02 | $34.85 | +0.96% | 28,173,465 |
| Mar 27, 2017 | $33.62 | $34.61 | $33.57 | $34.52 | +2.19% | 25,383,398 |
| Mar 20, 2017 | $34.13 | $34.53 | $33.74 | $33.78 | -1.46% | 24,307,533 |
| Mar 13, 2017 | $34.11 | $34.39 | $33.28 | $34.28 | -0.15% | 37,084,961 |
| Mar 6, 2017 | $33.93 | $34.55 | $33.10 | $34.33 | +0.70% | 43,556,156 |
| Feb 27, 2017 | $33.69 | $34.46 | $33.62 | $34.09 | +1.76% | 34,073,599 |
| Feb 21, 2017 | $34.04 | $34.11 | $33.38 | $33.50 | +0.24% | 27,269,493 |
| Feb 13, 2017 | $34.57 | $34.72 | $33.33 | $33.42 | -3.21% | 36,529,008 |
| Feb 6, 2017 | $35.81 | $35.92 | $34.00 | $34.53 | -3.87% | 47,313,768 |
| Jan 30, 2017 | $36.09 | $36.20 | $35.55 | $35.92 | -1.80% | 32,854,864 |
| Jan 23, 2017 | $36.60 | $37.13 | $36.32 | $36.58 | -0.71% | 24,646,326 |
| Jan 17, 2017 | $37.58 | $37.63 | $36.75 | $36.84 | -2.18% | 22,827,372 |
| Jan 9, 2017 | $37.58 | $38.00 | $37.06 | $37.66 | -0.66% | 22,378,949 |
| Jan 3, 2017 | $38.10 | $38.68 | $37.79 | $37.91 | +1.42% | 27,962,289 |
| Dec 27, 2016 | $37.10 | $37.68 | $37.09 | $37.38 | +0.97% | 19,916,314 |
| Dec 19, 2016 | $36.63 | $37.17 | $36.48 | $37.02 | +1.18% | 24,616,665 |
| Dec 12, 2016 | $36.61 | $36.94 | $35.31 | $36.59 | +1.61% | 32,221,756 |
| Dec 5, 2016 | $35.56 | $36.23 | $35.34 | $36.01 | +1.49% | 25,839,053 |
| Nov 28, 2016 | $34.09 | $35.95 | $33.24 | $35.48 | +3.53% | 36,052,608 |
| Nov 21, 2016 | $34.31 | $34.65 | $34.12 | $34.27 | +1.87% | 18,791,341 |
| Nov 14, 2016 | $32.75 | $33.87 | $32.53 | $33.64 | – | 28,165,791 |
Seasonality
BP 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 | 4.4% | 1.2% | 1.3% | -0.1% | 0.5% | -2.1% | 1.9% | 0.2% | 0.6% | 1.5% | 3.3% | -0.1% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 9.1% | 3.9% | 20.9% | 0.8% | -10.6% | -11.8% | 22.4% | -4.0% | 2.6% | 14.5% | ||
| 2025 | 5.1% | 8.1% | 2.0% | -18.7% | 7.7% | 2.9% | 7.4% | 11.2% | -2.2% | 1.9% | 4.2% | -3.8% |
| 2024 | -0.8% | 0.9% | 7.7% | 2.9% | -2.0% | -3.9% | -2.0% | -2.6% | -7.6% | -6.5% | 1.4% | 0.9% |
| 2023 | 3.7% | 10.4% | -4.2% | 6.2% | -15.4% | 4.7% | 5.7% | 0.9% | 4.1% | -5.5% | 0.5% | -2.5% |
| 2022 | 16.1% | -4.6% | 0.7% | -2.3% | 13.9% | -12.4% | 3.6% | 6.2% | -7.4% | 16.6% | 9.0% | -2.7% |
| 2021 | 8.3% | 11.3% | -0.2% | 3.3% | 5.5% | 0.7% | -8.5% | 2.4% | 11.7% | 5.3% | -8.8% | 2.6% |
| 2020 | -4.3% | -11.9% | -22.1% | -2.4% | -0.2% | 0.8% | -5.5% | -3.8% | -16.6% | -11.3% | 28.9% | 4.9% |
| 2019 | 8.4% | 5.2% | 2.5% | 0.0% | -5.5% | 2.4% | -4.7% | -5.5% | 2.8% | -0.2% | 0.3% | 0.9% |
| 2018 | 1.8% | -7.8% | 4.3% | 10.0% | 4.1% | -0.3% | -1.2% | -3.6% | 7.5% | -5.9% | -5.6% | -6.0% |
| 2017 | -3.7% | -4.1% | 1.8% | -0.6% | 7.2% | -4.1% | 1.4% | 0.5% | 10.7% | 5.8% | -0.0% | 4.9% |