BWX Technologies, Inc. (BWXT) stock
BWXTNYSEEngines & TurbinesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q/A on Aug 5, 2026Score 18/3036% above fair value
$130.70−7.23 (-5.24%)
Close on Oct 30, 2026Market cap $11.98BP/E 33.9Yield 0.73%
Price history
BWX Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$130.70
-5.24% on the day
52-week range
$123.05 – $241.82
-46.0% from the high
Change over 52 weeks
-38.9%
From $213.80 on Oct 30, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $127.77 | $139.61 | $127.70 | $130.70 | +2.76% | 4,888,838 |
| Oct 19, 2026 | $138.02 | $138.02 | $123.05 | $127.19 | -7.17% | 5,021,417 |
| Oct 12, 2026 | $143.43 | $143.93 | $131.60 | $137.01 | -4.74% | 5,412,712 |
| Oct 5, 2026 | $135.83 | $147.00 | $134.83 | $143.83 | +6.65% | 7,284,173 |
| Sep 28, 2026 | $137.00 | $143.00 | $131.86 | $134.86 | -2.61% | 7,610,918 |
| Sep 21, 2026 | $149.11 | $150.00 | $136.50 | $138.47 | -6.13% | 4,965,687 |
| Sep 14, 2026 | $146.23 | $150.51 | $144.33 | $147.52 | -1.73% | 6,763,280 |
| Sep 8, 2026 | $158.00 | $162.91 | $149.42 | $150.12 | -4.74% | 3,250,284 |
| Aug 31, 2026 | $151.88 | $161.91 | $150.77 | $157.59 | +3.10% | 5,793,153 |
| Aug 24, 2026 | $155.49 | $158.90 | $147.74 | $152.85 | -2.51% | 6,921,630 |
| Aug 17, 2026 | $172.76 | $174.60 | $154.59 | $156.78 | -9.49% | 5,410,818 |
| Aug 10, 2026 | $170.96 | $174.49 | $167.23 | $173.22 | +1.95% | 3,259,732 |
| Aug 3, 2026 | $167.66 | $178.50 | $164.47 | $169.90 | +0.71% | 5,282,301 |
| Jul 27, 2026 | $178.50 | $181.54 | $157.10 | $168.70 | -3.33% | 4,737,934 |
| Jul 20, 2026 | $173.13 | $180.50 | $168.32 | $174.52 | +1.95% | 3,804,649 |
| Jul 13, 2026 | $183.76 | $184.56 | $167.67 | $171.18 | -7.97% | 5,698,862 |
| Jul 6, 2026 | $191.58 | $197.99 | $180.50 | $186.00 | -2.65% | 3,440,327 |
| Jun 29, 2026 | $197.33 | $199.31 | $186.86 | $191.06 | -3.46% | 3,409,438 |
| Jun 22, 2026 | $208.25 | $215.38 | $194.96 | $197.91 | -3.65% | 6,754,950 |
| Jun 15, 2026 | $198.50 | $210.93 | $193.56 | $205.40 | +6.18% | 4,912,878 |
| Jun 8, 2026 | $189.31 | $198.61 | $179.46 | $193.45 | +4.03% | 4,204,394 |
| Jun 1, 2026 | $189.99 | $191.54 | $182.50 | $185.95 | -5.07% | 5,796,852 |
| May 26, 2026 | $208.23 | $208.83 | $193.69 | $195.88 | -3.46% | 3,979,439 |
| May 18, 2026 | $206.15 | $206.22 | $193.00 | $202.91 | -0.88% | 3,668,129 |
| May 11, 2026 | $201.65 | $212.10 | $199.23 | $204.72 | -0.30% | 5,223,780 |
| May 4, 2026 | $217.26 | $227.12 | $203.05 | $205.33 | -5.08% | 6,306,797 |
| Apr 27, 2026 | $223.03 | $224.00 | $205.65 | $216.31 | -3.07% | 4,339,055 |
| Apr 20, 2026 | $235.00 | $236.37 | $212.86 | $223.15 | -5.36% | 5,241,764 |
| Apr 13, 2026 | $229.01 | $241.82 | $228.00 | $235.78 | +2.71% | 4,573,204 |
| Apr 6, 2026 | $217.12 | $237.90 | $211.70 | $229.57 | +6.79% | 4,972,426 |
| Mar 30, 2026 | $204.19 | $218.85 | $189.00 | $214.98 | +6.12% | 3,854,571 |
| Mar 23, 2026 | $199.82 | $222.29 | $199.82 | $202.59 | +1.42% | 5,335,111 |
| Mar 16, 2026 | $197.31 | $212.87 | $197.22 | $199.75 | +2.89% | 6,181,279 |
| Mar 9, 2026 | $194.00 | $202.43 | $188.84 | $194.13 | -0.56% | 5,231,363 |
| Mar 2, 2026 | $204.73 | $218.65 | $189.34 | $195.23 | -5.22% | 5,028,272 |
| Feb 23, 2026 | $204.00 | $215.81 | $197.62 | $205.98 | -0.22% | 5,393,718 |
| Feb 17, 2026 | $197.47 | $212.70 | $195.94 | $206.44 | +3.01% | 2,420,405 |
| Feb 9, 2026 | $197.58 | $206.46 | $193.28 | $200.40 | +1.63% | 3,896,150 |
| Feb 2, 2026 | $202.92 | $212.99 | $183.51 | $197.19 | -4.01% | 5,879,685 |
| Jan 26, 2026 | $206.72 | $219.85 | $202.57 | $205.43 | -1.12% | 5,236,621 |
| Jan 20, 2026 | $212.10 | $216.00 | $202.50 | $207.75 | -4.65% | 4,388,976 |
| Jan 12, 2026 | $201.50 | $220.57 | $200.33 | $217.89 | +8.16% | 7,137,576 |
| Jan 5, 2026 | $186.00 | $203.00 | $186.00 | $201.46 | +10.78% | 5,537,557 |
| Dec 29, 2025 | $174.75 | $182.03 | $172.61 | $181.85 | +3.39% | 2,553,141 |
| Dec 22, 2025 | $179.85 | $181.01 | $174.80 | $175.88 | -0.31% | 2,095,933 |
| Dec 15, 2025 | $176.57 | $176.91 | $167.03 | $176.43 | +0.80% | 5,569,201 |
| Dec 8, 2025 | $178.97 | $183.94 | $172.25 | $175.03 | -1.60% | 6,563,447 |
| Dec 1, 2025 | $176.52 | $182.50 | $171.69 | $177.87 | -0.56% | 4,633,242 |
| Nov 24, 2025 | $171.45 | $180.00 | $169.82 | $178.88 | +5.34% | 2,914,501 |
| Nov 17, 2025 | $179.44 | $187.04 | $164.01 | $169.81 | -4.77% | 6,476,366 |
| Nov 10, 2025 | $197.50 | $200.00 | $172.41 | $178.31 | -7.87% | 7,317,541 |
| Nov 3, 2025 | $214.02 | $216.93 | $185.00 | $193.55 | -9.39% | 10,531,452 |
| Oct 27, 2025 | $205.08 | $218.50 | $202.37 | $213.61 | +5.08% | 5,349,552 |
| Oct 20, 2025 | $206.00 | $208.78 | $190.50 | $203.28 | +0.08% | 6,387,846 |
| Oct 13, 2025 | $194.19 | $214.72 | $193.05 | $203.12 | +6.86% | 8,944,033 |
| Oct 6, 2025 | $188.37 | $199.72 | $188.00 | $190.08 | +1.84% | 5,538,227 |
| Sep 29, 2025 | $183.45 | $190.01 | $181.04 | $186.64 | +3.33% | 5,454,630 |
| Sep 22, 2025 | $174.51 | $182.00 | $170.88 | $180.62 | +3.51% | 4,481,359 |
| Sep 15, 2025 | $170.03 | $179.07 | $167.91 | $174.50 | +3.67% | 8,508,022 |
| Sep 8, 2025 | $163.64 | $171.85 | $159.87 | $168.33 | +2.87% | 4,199,266 |
| Sep 2, 2025 | $160.04 | $166.75 | $157.42 | $163.64 | +0.99% | 4,308,021 |
| Aug 25, 2025 | $163.86 | $167.59 | $161.20 | $162.04 | -0.64% | 5,003,794 |
| Aug 18, 2025 | $173.56 | $174.55 | $161.67 | $163.09 | -6.00% | 7,392,244 |
| Aug 11, 2025 | $178.03 | $184.99 | $170.71 | $173.50 | -3.18% | 5,111,857 |
| Aug 4, 2025 | $151.27 | $189.25 | $149.57 | $179.19 | +19.86% | 10,274,774 |
| Jul 28, 2025 | $149.50 | $153.53 | $143.07 | $149.50 | +1.04% | 5,578,630 |
| Jul 21, 2025 | $143.70 | $148.75 | $136.18 | $147.96 | +3.50% | 4,703,643 |
| Jul 14, 2025 | $136.93 | $144.11 | $136.29 | $142.95 | +4.30% | 4,929,370 |
| Jul 7, 2025 | $143.03 | $144.58 | $133.84 | $137.06 | -4.09% | 5,054,343 |
| Jun 30, 2025 | $144.75 | $144.75 | $137.94 | $142.91 | -0.20% | 5,164,006 |
| Jun 23, 2025 | $140.90 | $144.53 | $138.62 | $143.19 | +0.61% | 6,996,922 |
| Jun 16, 2025 | $140.33 | $145.33 | $137.70 | $142.32 | +3.08% | 8,923,910 |
| Jun 9, 2025 | $132.23 | $139.54 | $128.96 | $138.07 | +6.44% | 7,670,725 |
| Jun 2, 2025 | $125.57 | $130.44 | $124.30 | $129.72 | +3.28% | 4,488,927 |
| May 26, 2025 | $113.00 | $127.64 | $109.09 | $125.60 | +5.11% | 9,731,166 |
| May 19, 2025 | $108.59 | $119.94 | $106.22 | $119.49 | +8.93% | 5,143,853 |
| May 12, 2025 | $112.02 | $112.02 | $105.07 | $109.69 | +1.22% | 4,514,015 |
| May 5, 2025 | $111.51 | $113.13 | $102.42 | $108.37 | -3.77% | 6,412,839 |
| Apr 28, 2025 | $109.34 | $114.41 | $106.15 | $112.61 | +3.34% | 3,223,422 |
| Apr 21, 2025 | $102.60 | $109.33 | $99.63 | $108.97 | +5.07% | 3,299,840 |
| Apr 14, 2025 | $105.00 | $105.44 | $102.34 | $103.71 | +0.45% | 2,666,146 |
| Apr 7, 2025 | $87.00 | $104.48 | $84.21 | $103.25 | +15.70% | 7,949,373 |
| Mar 31, 2025 | $97.96 | $102.29 | $86.70 | $89.24 | -10.05% | 5,236,606 |
| Mar 24, 2025 | $101.33 | $105.01 | $98.65 | $99.21 | -0.17% | 3,445,771 |
| Mar 17, 2025 | $97.12 | $103.02 | $97.00 | $99.38 | +1.13% | 8,839,788 |
| Mar 10, 2025 | $97.04 | $99.28 | $95.55 | $98.27 | -1.30% | 4,130,818 |
| Mar 3, 2025 | $104.08 | $104.88 | $96.12 | $99.56 | -4.24% | 4,924,449 |
| Feb 24, 2025 | $102.15 | $108.45 | $99.76 | $103.97 | +2.55% | 6,418,218 |
| Feb 18, 2025 | $107.00 | $109.79 | $100.69 | $101.38 | -5.10% | 4,461,772 |
| Feb 10, 2025 | $115.00 | $115.65 | $105.10 | $106.83 | -6.64% | 3,824,787 |
| Feb 3, 2025 | $110.32 | $114.81 | $109.51 | $114.43 | +1.33% | 3,947,828 |
| Jan 27, 2025 | $123.60 | $123.80 | $110.65 | $112.93 | -11.53% | 7,568,406 |
| Jan 21, 2025 | $124.40 | $129.51 | $122.80 | $127.65 | +4.26% | 3,859,393 |
| Jan 13, 2025 | $113.06 | $123.85 | $111.16 | $122.43 | +6.75% | 3,869,447 |
| Jan 6, 2025 | $114.00 | $120.04 | $111.80 | $114.69 | +1.05% | 3,071,940 |
| Dec 30, 2024 | $111.24 | $113.94 | $110.59 | $113.50 | +0.87% | 2,491,471 |
| Dec 23, 2024 | $113.04 | $113.77 | $110.67 | $112.52 | -0.67% | 2,631,041 |
| Dec 16, 2024 | $120.75 | $122.89 | $111.22 | $113.28 | -6.31% | 5,675,132 |
| Dec 9, 2024 | $126.00 | $126.00 | $120.39 | $120.91 | -4.05% | 3,651,677 |
| Dec 2, 2024 | $131.55 | $131.55 | $125.34 | $126.01 | -3.70% | 3,312,620 |
| Nov 25, 2024 | $133.50 | $134.16 | $129.33 | $130.85 | -1.54% | 2,306,830 |
| Nov 18, 2024 | $126.94 | $135.43 | $125.41 | $132.89 | +5.26% | 4,832,975 |
| Nov 11, 2024 | $126.19 | $136.31 | $124.26 | $126.25 | +1.35% | 6,144,250 |
| Nov 4, 2024 | $120.63 | $125.00 | $114.05 | $124.57 | +1.62% | 7,695,028 |
| Oct 28, 2024 | $123.43 | $126.23 | $121.64 | $122.58 | -0.37% | 4,087,674 |
| Oct 21, 2024 | $127.10 | $128.00 | $120.98 | $123.03 | -2.52% | 3,884,401 |
| Oct 14, 2024 | $118.07 | $127.10 | $117.23 | $126.21 | +7.49% | 5,247,379 |
| Oct 7, 2024 | $117.41 | $119.05 | $115.48 | $117.42 | -0.25% | 3,067,466 |
| Sep 30, 2024 | $108.22 | $118.09 | $107.83 | $117.71 | +8.40% | 5,146,007 |
| Sep 23, 2024 | $103.00 | $108.84 | $102.42 | $108.59 | +5.59% | 3,788,660 |
| Sep 16, 2024 | $98.80 | $102.99 | $96.71 | $102.84 | +4.49% | 4,208,393 |
| Sep 9, 2024 | $96.29 | $99.15 | $94.07 | $98.42 | +2.80% | 2,072,737 |
| Sep 3, 2024 | $102.50 | $103.21 | $95.70 | $95.74 | -7.05% | 1,702,871 |
| Aug 26, 2024 | $102.52 | $104.32 | $100.60 | $103.00 | +0.90% | 1,875,000 |
| Aug 19, 2024 | $98.25 | $102.30 | $97.86 | $102.08 | +3.93% | 1,804,096 |
| Aug 12, 2024 | $98.25 | $99.27 | $96.37 | $98.22 | +0.39% | 2,106,535 |
| Aug 5, 2024 | $92.01 | $98.43 | $89.84 | $97.84 | +3.66% | 3,250,438 |
| Jul 29, 2024 | $99.72 | $100.83 | $94.13 | $94.39 | -4.79% | 3,072,707 |
| Jul 22, 2024 | $102.97 | $106.42 | $98.60 | $99.14 | -2.80% | 2,726,513 |
| Jul 15, 2024 | $99.41 | $104.58 | $98.86 | $102.00 | +3.63% | 2,685,495 |
| Jul 8, 2024 | $95.46 | $99.44 | $94.27 | $98.43 | +3.49% | 1,772,151 |
| Jul 1, 2024 | $95.55 | $95.89 | $93.24 | $95.11 | +0.12% | 1,459,456 |
| Jun 24, 2024 | $92.90 | $96.47 | $92.90 | $95.00 | +2.14% | 3,148,852 |
| Jun 17, 2024 | $89.21 | $93.48 | $88.92 | $93.01 | +4.01% | 2,952,824 |
| Jun 10, 2024 | $88.96 | $89.85 | $87.66 | $89.42 | -0.03% | 2,006,466 |
| Jun 3, 2024 | $91.67 | $92.64 | $88.26 | $89.45 | -2.91% | 2,613,706 |
| May 28, 2024 | $89.28 | $92.56 | $87.62 | $92.13 | +3.51% | 2,618,593 |
| May 20, 2024 | $88.87 | $89.70 | $87.51 | $89.01 | +0.68% | 2,253,671 |
| May 13, 2024 | $90.00 | $90.94 | $87.72 | $88.41 | -1.66% | 2,376,833 |
| May 6, 2024 | $98.00 | $98.90 | $86.70 | $89.90 | -7.64% | 4,911,818 |
| Apr 29, 2024 | $96.15 | $97.66 | $94.75 | $97.34 | +1.41% | 2,861,201 |
| Apr 22, 2024 | $92.19 | $96.42 | $91.67 | $95.99 | +4.79% | 3,012,819 |
| Apr 15, 2024 | $95.77 | $95.94 | $91.35 | $91.60 | -3.13% | 3,081,974 |
| Apr 8, 2024 | $100.61 | $101.12 | $93.90 | $94.56 | -5.88% | 3,859,981 |
| Apr 1, 2024 | $102.81 | $102.85 | $100.35 | $100.47 | -2.10% | 3,206,003 |
| Mar 25, 2024 | $101.29 | $103.49 | $99.80 | $102.62 | +0.08% | 2,575,978 |
| Mar 18, 2024 | $99.72 | $102.93 | $99.00 | $102.54 | +3.11% | 2,502,794 |
| Mar 11, 2024 | $103.09 | $103.25 | $98.13 | $99.45 | -3.62% | 4,780,896 |
| Mar 4, 2024 | $103.06 | $107.18 | $102.36 | $103.19 | +0.79% | 3,382,465 |
| Feb 26, 2024 | $90.07 | $102.91 | $88.68 | $102.38 | +13.97% | 5,632,334 |
| Feb 20, 2024 | $87.71 | $90.37 | $87.53 | $89.83 | +2.42% | 2,149,120 |
| Feb 12, 2024 | $85.18 | $88.16 | $83.71 | $87.71 | +2.96% | 2,258,155 |
| Feb 5, 2024 | $82.79 | $85.45 | $81.66 | $85.19 | +2.38% | 1,706,246 |
| Jan 29, 2024 | $82.07 | $83.57 | $81.40 | $83.21 | +1.57% | 2,565,712 |
| Jan 22, 2024 | $79.74 | $82.33 | $79.61 | $81.92 | +3.02% | 1,846,250 |
| Jan 16, 2024 | $79.71 | $80.11 | $78.47 | $79.52 | -0.55% | 1,507,657 |
| Jan 8, 2024 | $74.94 | $80.10 | $74.69 | $79.96 | +6.53% | 2,489,398 |
| Jan 2, 2024 | $76.58 | $77.15 | $74.84 | $75.06 | -2.18% | 2,400,725 |
| Dec 26, 2023 | $76.99 | $77.47 | $76.15 | $76.73 | -0.42% | 1,483,226 |
| Dec 18, 2023 | $76.62 | $77.86 | $76.14 | $77.05 | +0.61% | 3,179,138 |
| Dec 11, 2023 | $79.09 | $80.81 | $76.31 | $76.58 | -3.36% | 4,210,732 |
| Dec 4, 2023 | $78.74 | $81.66 | $78.74 | $79.24 | +0.52% | 2,351,201 |
| Nov 27, 2023 | $78.70 | $79.16 | $76.56 | $78.83 | +0.01% | 2,061,355 |
| Nov 20, 2023 | $77.21 | $79.23 | $76.79 | $78.82 | +1.91% | 1,066,387 |
| Nov 13, 2023 | $76.87 | $78.71 | $76.00 | $77.34 | +0.97% | 2,433,495 |
| Nov 6, 2023 | $76.16 | $76.93 | $74.62 | $76.60 | +0.62% | 2,352,683 |
| Oct 30, 2023 | $74.36 | $77.63 | $72.91 | $76.13 | +2.86% | 3,941,765 |
| Oct 23, 2023 | $76.48 | $76.68 | $73.36 | $74.01 | -3.27% | 2,041,355 |
| Oct 16, 2023 | $77.63 | $79.42 | $76.46 | $76.51 | -1.10% | 2,893,023 |
| Oct 9, 2023 | $74.46 | $77.96 | $74.46 | $77.36 | +4.43% | 2,517,129 |
| Oct 2, 2023 | $74.91 | $75.19 | $72.14 | $74.08 | -1.20% | 2,289,607 |
| Sep 25, 2023 | $73.88 | $75.59 | $73.39 | $74.98 | +1.23% | 2,593,499 |
| Sep 18, 2023 | $75.08 | $76.93 | $73.55 | $74.07 | -1.00% | 2,948,577 |
| Sep 11, 2023 | $72.10 | $74.86 | $71.55 | $74.82 | +3.77% | 3,732,531 |
| Sep 5, 2023 | $73.71 | $73.80 | $71.80 | $72.10 | -2.53% | 1,668,213 |
| Aug 28, 2023 | $72.64 | $74.41 | $72.64 | $73.97 | +1.82% | 1,698,800 |
| Aug 21, 2023 | $71.54 | $73.57 | $71.21 | $72.65 | +1.67% | 2,579,020 |
| Aug 14, 2023 | $73.60 | $74.34 | $70.21 | $71.46 | -2.71% | 2,522,879 |
| Aug 7, 2023 | $74.02 | $76.26 | $72.39 | $73.45 | -0.54% | 3,578,139 |
| Jul 31, 2023 | $68.94 | $76.02 | $68.16 | $73.85 | +7.50% | 4,855,159 |
| Jul 24, 2023 | $70.37 | $70.73 | $67.91 | $68.70 | -2.54% | 2,702,859 |
| Jul 17, 2023 | $69.11 | $71.11 | $68.96 | $70.49 | +2.00% | 2,908,662 |
| Jul 10, 2023 | $70.90 | $71.66 | $69.08 | $69.11 | -2.58% | 3,049,271 |
| Jul 3, 2023 | $71.40 | $71.73 | $70.15 | $70.94 | -0.88% | 1,723,684 |
| Jun 26, 2023 | $67.41 | $71.94 | $67.15 | $71.57 | +5.87% | 3,798,169 |
| Jun 20, 2023 | $69.30 | $69.92 | $67.27 | $67.60 | -3.05% | 4,839,685 |
| Jun 12, 2023 | $64.93 | $69.76 | $64.76 | $69.73 | +7.44% | 19,392,367 |
| Jun 5, 2023 | $64.95 | $65.80 | $63.79 | $64.90 | +3.03% | 4,197,169 |
| May 30, 2023 | $61.59 | $63.17 | $60.17 | $62.99 | +2.21% | 1,834,781 |
| May 22, 2023 | $66.15 | $66.75 | $61.53 | $61.63 | -6.83% | 2,061,643 |
| May 15, 2023 | $66.73 | $67.47 | $65.76 | $66.15 | -0.63% | 1,818,273 |
| May 8, 2023 | $65.21 | $67.50 | $64.33 | $66.57 | +2.05% | 3,286,744 |
| May 1, 2023 | $64.60 | $65.69 | $63.02 | $65.23 | +1.01% | 2,631,112 |
| Apr 24, 2023 | $63.94 | $64.91 | $63.01 | $64.58 | +1.02% | 2,442,844 |
| Apr 17, 2023 | $64.11 | $64.95 | $63.15 | $63.93 | -0.20% | 2,149,624 |
| Apr 10, 2023 | $62.14 | $64.86 | $62.14 | $64.06 | +2.91% | 2,055,134 |
| Apr 3, 2023 | $63.15 | $63.80 | $61.96 | $62.25 | -1.25% | 1,402,111 |
| Mar 27, 2023 | $61.76 | $63.50 | $61.12 | $63.04 | +2.91% | 2,169,860 |
| Mar 20, 2023 | $61.39 | $62.93 | $60.40 | $61.26 | +0.36% | 1,953,254 |
| Mar 13, 2023 | $60.39 | $63.16 | $60.29 | $61.04 | -0.33% | 4,675,872 |
| Mar 6, 2023 | $63.11 | $64.62 | $61.14 | $61.24 | -3.01% | 4,484,663 |
| Feb 27, 2023 | $61.07 | $63.27 | $60.84 | $63.14 | +3.66% | 3,511,222 |
| Feb 21, 2023 | $60.52 | $61.56 | $59.06 | $60.91 | +0.63% | 2,263,675 |
| Feb 13, 2023 | $59.99 | $61.16 | $59.38 | $60.53 | +1.34% | 1,992,351 |
| Feb 6, 2023 | $60.21 | $60.74 | $58.80 | $59.73 | -0.93% | 1,998,765 |
| Jan 30, 2023 | $61.30 | $61.40 | $59.30 | $60.29 | -1.44% | 2,509,469 |
| Jan 23, 2023 | $56.60 | $61.44 | $56.50 | $61.17 | +8.19% | 2,435,233 |
| Jan 17, 2023 | $57.49 | $58.07 | $55.47 | $56.54 | -1.69% | 2,320,891 |
| Jan 9, 2023 | $58.15 | $59.28 | $56.82 | $57.51 | -0.90% | 2,548,879 |
| Jan 3, 2023 | $58.08 | $58.42 | $56.80 | $58.03 | -0.09% | 1,693,927 |
| Dec 27, 2022 | $58.52 | $58.79 | $57.28 | $58.08 | -0.27% | 1,037,461 |
| Dec 19, 2022 | $59.00 | $59.40 | $57.18 | $58.24 | -1.22% | 1,995,338 |
| Dec 12, 2022 | $59.85 | $61.51 | $58.21 | $58.96 | -1.21% | 2,370,743 |
| Dec 5, 2022 | $61.63 | $61.88 | $59.27 | $59.68 | -4.10% | 2,271,160 |
| Nov 28, 2022 | $60.41 | $62.31 | $59.48 | $62.23 | +2.12% | 1,810,037 |
| Nov 21, 2022 | $59.02 | $61.40 | $58.78 | $60.94 | +3.29% | 3,444,155 |
| Nov 14, 2022 | $60.49 | $60.52 | $58.23 | $59.00 | -2.30% | 3,183,101 |
| Nov 7, 2022 | $56.80 | $62.84 | $55.40 | $60.39 | +6.71% | 4,443,977 |
| Oct 31, 2022 | $57.05 | $58.42 | $55.55 | $56.59 | -1.46% | 2,451,859 |
| Oct 24, 2022 | $55.81 | $57.79 | $55.39 | $57.43 | +3.57% | 2,096,170 |
| Oct 17, 2022 | $52.58 | $55.47 | $52.48 | $55.45 | +6.51% | 2,226,153 |
| Oct 10, 2022 | $52.32 | $53.64 | $50.82 | $52.06 | -0.19% | 2,130,897 |
| Oct 3, 2022 | $50.78 | $53.59 | $50.78 | $52.16 | +3.55% | 2,353,691 |
| Sep 26, 2022 | $50.39 | $51.87 | $49.68 | $50.37 | -0.49% | 3,126,141 |
| Sep 19, 2022 | $52.25 | $53.67 | $49.14 | $50.62 | -3.86% | 1,846,999 |
| Sep 12, 2022 | $54.52 | $54.95 | $51.98 | $52.65 | -3.25% | 2,574,218 |
| Sep 6, 2022 | $51.33 | $54.63 | $51.18 | $54.42 | +5.83% | 2,199,748 |
| Aug 29, 2022 | $52.60 | $53.60 | $51.20 | $51.42 | -3.07% | 2,437,330 |
| Aug 22, 2022 | $53.34 | $54.55 | $52.85 | $53.05 | -1.28% | 2,061,411 |
| Aug 15, 2022 | $54.60 | $55.49 | $53.47 | $53.74 | -1.93% | 2,323,391 |
| Aug 8, 2022 | $56.33 | $57.50 | $53.70 | $54.80 | -2.47% | 4,340,572 |
| Aug 1, 2022 | $56.72 | $57.32 | $55.26 | $56.19 | -0.86% | 2,370,397 |
| Jul 25, 2022 | $54.88 | $57.00 | $54.08 | $56.68 | +3.49% | 2,421,384 |
| Jul 18, 2022 | $54.44 | $55.80 | $52.98 | $54.77 | +1.14% | 2,299,294 |
| Jul 11, 2022 | $56.46 | $56.98 | $53.29 | $54.15 | -4.13% | 2,091,323 |
| Jul 5, 2022 | $55.98 | $57.07 | $53.43 | $56.48 | +0.07% | 2,386,865 |
| Jun 27, 2022 | $53.56 | $56.64 | $52.76 | $56.44 | +6.15% | 2,597,094 |
| Jun 21, 2022 | $50.59 | $53.17 | $49.52 | $53.17 | +6.53% | 2,897,577 |
| Jun 13, 2022 | $52.31 | $53.20 | $49.16 | $49.91 | -6.01% | 4,603,223 |
| Jun 6, 2022 | $51.55 | $54.58 | $50.99 | $53.10 | +3.59% | 2,640,224 |
| May 31, 2022 | $51.69 | $51.98 | $50.06 | $51.26 | -0.95% | 1,461,464 |
| May 23, 2022 | $49.33 | $51.80 | $49.18 | $51.75 | +4.97% | 1,799,735 |
| May 16, 2022 | $48.93 | $50.86 | $48.53 | $49.30 | +1.13% | 2,082,639 |
| May 9, 2022 | $49.90 | $49.91 | $45.78 | $48.75 | -3.14% | 3,243,878 |
| May 2, 2022 | $51.48 | $52.70 | $49.71 | $50.33 | -3.06% | 2,767,882 |
| Apr 25, 2022 | $54.64 | $54.64 | $51.62 | $51.92 | -5.00% | 3,018,436 |
| Apr 18, 2022 | $55.73 | $57.03 | $54.61 | $54.65 | -2.11% | 2,748,471 |
| Apr 11, 2022 | $55.01 | $56.13 | $54.48 | $55.83 | +1.62% | 1,620,338 |
| Apr 4, 2022 | $53.94 | $56.01 | $53.09 | $54.94 | +1.40% | 3,117,746 |
| Mar 28, 2022 | $55.10 | $55.21 | $53.20 | $54.18 | -2.15% | 2,345,653 |
| Mar 21, 2022 | $54.39 | $55.57 | $53.90 | $55.37 | +2.52% | 2,505,902 |
| Mar 14, 2022 | $52.56 | $54.05 | $50.93 | $54.01 | +2.68% | 5,573,909 |
| Mar 7, 2022 | $53.59 | $57.10 | $52.31 | $52.60 | -1.29% | 6,021,421 |
| Feb 28, 2022 | $49.73 | $54.30 | $49.63 | $53.29 | +7.46% | 7,382,780 |
| Feb 22, 2022 | $43.57 | $49.92 | $42.77 | $49.59 | +13.12% | 5,048,488 |
| Feb 14, 2022 | $44.04 | $45.26 | $43.68 | $43.84 | -0.70% | 3,711,949 |
| Feb 7, 2022 | $43.52 | $45.58 | $43.04 | $44.15 | +1.87% | 2,386,942 |
| Jan 31, 2022 | $43.37 | $44.92 | $42.74 | $43.34 | -0.64% | 3,411,843 |
| Jan 24, 2022 | $47.63 | $48.30 | $42.58 | $43.62 | -9.91% | 5,588,744 |
| Jan 18, 2022 | $48.00 | $49.90 | $47.49 | $48.42 | +0.25% | 3,054,917 |
| Jan 10, 2022 | $49.26 | $49.30 | $46.40 | $48.30 | -1.49% | 4,159,720 |
| Jan 3, 2022 | $48.00 | $49.35 | $47.24 | $49.03 | +2.40% | 2,831,298 |
| Dec 27, 2021 | $47.91 | $48.73 | $47.50 | $47.88 | +0.06% | 1,946,743 |
| Dec 20, 2021 | $46.70 | $48.15 | $45.50 | $47.85 | +0.97% | 2,212,883 |
| Dec 13, 2021 | $47.63 | $48.73 | $46.91 | $47.39 | -0.92% | 4,339,486 |
| Dec 6, 2021 | $48.15 | $49.53 | $47.31 | $47.83 | +0.72% | 4,818,432 |
| Nov 29, 2021 | $49.75 | $49.75 | $46.80 | $47.49 | -3.77% | 10,224,818 |
| Nov 22, 2021 | $51.41 | $52.18 | $48.92 | $49.35 | -3.91% | 4,647,751 |
| Nov 15, 2021 | $53.77 | $54.01 | $50.31 | $51.36 | -3.53% | 2,077,261 |
| Nov 8, 2021 | $55.02 | $55.30 | $51.90 | $53.24 | -3.34% | 2,180,200 |
| Nov 1, 2021 | $57.16 | $58.02 | $50.82 | $55.08 | -2.93% | 3,082,754 |
| Oct 25, 2021 | $58.23 | $62.53 | $55.88 | $56.74 | -2.37% | 3,412,185 |
| Oct 18, 2021 | $56.15 | $58.49 | $55.87 | $58.12 | +2.99% | 1,384,189 |
| Oct 11, 2021 | $57.76 | $59.12 | $56.00 | $56.43 | -2.18% | 1,675,915 |
| Oct 4, 2021 | $55.00 | $58.51 | $54.86 | $57.69 | +4.83% | 2,346,024 |
| Sep 27, 2021 | $55.55 | $56.16 | $53.41 | $55.03 | -0.51% | 1,699,993 |
| Sep 20, 2021 | $54.37 | $55.92 | $53.08 | $55.31 | +0.20% | 1,793,897 |
| Sep 13, 2021 | $56.90 | $57.19 | $54.41 | $55.20 | -2.30% | 2,846,774 |
| Sep 7, 2021 | $57.23 | $57.77 | $55.95 | $56.50 | -1.70% | 1,537,012 |
| Aug 30, 2021 | $57.46 | $58.00 | $56.61 | $57.48 | +0.02% | 3,104,083 |
| Aug 23, 2021 | $56.20 | $58.45 | $55.65 | $57.47 | +2.92% | 1,869,506 |
| Aug 16, 2021 | $55.11 | $56.07 | $53.62 | $55.84 | +1.01% | 3,420,596 |
| Aug 9, 2021 | $54.30 | $55.91 | $53.62 | $55.28 | +2.48% | 1,652,062 |
| Aug 2, 2021 | $57.89 | $58.16 | $52.31 | $53.94 | -6.08% | 2,799,253 |
| Jul 26, 2021 | $57.63 | $58.43 | $56.72 | $57.43 | -0.47% | 944,597 |
| Jul 19, 2021 | $56.84 | $58.65 | $54.98 | $57.70 | +0.93% | 1,626,942 |
| Jul 12, 2021 | $58.04 | $58.34 | $56.64 | $57.17 | -2.09% | 1,275,918 |
| Jul 6, 2021 | $58.55 | $58.64 | $57.14 | $58.39 | -0.22% | 1,522,220 |
| Jun 28, 2021 | $59.12 | $59.12 | $57.50 | $58.52 | -1.28% | 1,192,711 |
| Jun 21, 2021 | $59.67 | $60.58 | $58.25 | $59.28 | +0.12% | 2,293,132 |
| Jun 14, 2021 | $63.80 | $64.91 | $59.21 | $59.21 | -7.56% | 2,346,066 |
| Jun 7, 2021 | $63.91 | $64.73 | $63.55 | $64.05 | +0.09% | 1,136,725 |
| Jun 1, 2021 | $62.95 | $64.29 | $62.62 | $63.99 | +2.32% | 1,046,830 |
| May 24, 2021 | $62.92 | $62.92 | $61.72 | $62.54 | +0.18% | 1,136,839 |
| May 17, 2021 | $64.84 | $65.00 | $61.19 | $62.43 | -3.97% | 1,009,326 |
| May 10, 2021 | $66.00 | $66.46 | $63.13 | $65.01 | -1.50% | 1,426,179 |
| May 3, 2021 | $66.94 | $68.68 | $64.91 | $66.00 | -1.37% | 1,532,590 |
| Apr 26, 2021 | $67.71 | $68.03 | $66.70 | $66.92 | -0.67% | 1,592,729 |
| Apr 19, 2021 | $68.10 | $68.13 | $66.69 | $67.37 | -0.96% | 1,444,015 |
| Apr 12, 2021 | $67.40 | $68.47 | $66.64 | $68.02 | +1.04% | 1,366,713 |
| Apr 5, 2021 | $67.46 | $68.67 | $66.97 | $67.32 | +0.67% | 1,599,944 |
| Mar 29, 2021 | $64.81 | $66.89 | $64.81 | $66.87 | +3.21% | 1,192,560 |
| Mar 22, 2021 | $64.76 | $65.18 | $62.68 | $64.79 | -0.12% | 1,762,527 |
| Mar 15, 2021 | $63.20 | $65.76 | $63.05 | $64.87 | +2.84% | 2,038,906 |
| Mar 8, 2021 | $60.00 | $63.35 | $59.23 | $63.08 | +5.57% | 2,153,212 |
| Mar 1, 2021 | $58.75 | $61.16 | $57.16 | $59.75 | +3.00% | 2,714,035 |
| Feb 22, 2021 | $58.36 | $60.96 | $54.70 | $58.01 | -0.99% | 3,961,339 |
| Feb 16, 2021 | $59.58 | $60.35 | $58.33 | $58.59 | -0.95% | 3,030,191 |
| Feb 8, 2021 | $56.38 | $59.18 | $56.37 | $59.15 | +5.42% | 1,755,615 |
| Feb 1, 2021 | $54.11 | $57.05 | $53.67 | $56.11 | +4.06% | 1,836,099 |
| Jan 25, 2021 | $58.16 | $59.50 | $53.90 | $53.92 | -7.32% | 1,822,643 |
| Jan 19, 2021 | $60.00 | $60.55 | $57.79 | $58.18 | -2.79% | 1,316,792 |
| Jan 11, 2021 | $58.89 | $61.77 | $58.89 | $59.85 | +1.05% | 1,349,047 |
| Jan 4, 2021 | $60.28 | $61.53 | $58.74 | $59.23 | -1.74% | 1,666,447 |
| Dec 28, 2020 | $60.39 | $61.13 | $59.29 | $60.28 | +0.23% | 773,427 |
| Dec 21, 2020 | $59.17 | $61.24 | $58.39 | $60.14 | -0.03% | 985,695 |
| Dec 14, 2020 | $62.46 | $62.76 | $59.97 | $60.16 | -3.90% | 3,022,130 |
| Dec 7, 2020 | $57.85 | $63.38 | $57.22 | $62.60 | +8.61% | 2,444,589 |
| Nov 30, 2020 | $57.63 | $58.27 | $56.09 | $57.64 | +0.14% | 1,490,929 |
| Nov 23, 2020 | $56.22 | $58.89 | $56.07 | $57.56 | +2.99% | 996,400 |
| Nov 16, 2020 | $56.88 | $57.90 | $55.75 | $55.89 | -0.85% | 1,812,362 |
| Nov 9, 2020 | $57.36 | $57.47 | $54.13 | $56.37 | +2.38% | 2,019,948 |
| Nov 2, 2020 | $54.74 | $56.42 | $53.02 | $55.06 | +0.09% | 2,437,359 |
| Oct 26, 2020 | $56.99 | $57.08 | $53.07 | $55.01 | -4.56% | 2,039,067 |
| Oct 19, 2020 | $57.85 | $58.49 | $55.53 | $57.64 | -0.50% | 1,812,800 |
| Oct 12, 2020 | $58.16 | $59.84 | $57.67 | $57.93 | +0.14% | 2,149,022 |
| Oct 5, 2020 | $56.89 | $58.56 | $54.69 | $57.85 | +2.53% | 2,569,419 |
| Sep 28, 2020 | $57.74 | $58.62 | $55.65 | $56.42 | -1.66% | 1,673,557 |
| Sep 21, 2020 | $58.60 | $59.71 | $56.11 | $57.37 | -3.17% | 2,453,953 |
| Sep 14, 2020 | $56.72 | $59.59 | $56.72 | $59.25 | +4.89% | 2,847,446 |
| Sep 8, 2020 | $58.16 | $59.02 | $55.98 | $56.49 | -3.49% | 2,967,439 |
| Aug 31, 2020 | $55.87 | $58.89 | $54.93 | $58.53 | +4.52% | 3,064,714 |
| Aug 24, 2020 | $56.94 | $58.98 | $55.26 | $56.00 | -1.10% | 2,403,648 |
| Aug 17, 2020 | $59.20 | $59.46 | $56.33 | $56.62 | -4.26% | 1,788,991 |
| Aug 10, 2020 | $57.92 | $59.89 | $57.41 | $59.14 | +3.10% | 1,996,986 |
| Aug 3, 2020 | $54.44 | $61.71 | $53.52 | $57.36 | +5.21% | 3,392,882 |
| Jul 27, 2020 | $53.56 | $54.68 | $53.28 | $54.52 | +1.30% | 1,808,093 |
| Jul 20, 2020 | $52.36 | $55.43 | $51.60 | $53.82 | +2.20% | 1,868,841 |
| Jul 13, 2020 | $52.53 | $53.35 | $49.60 | $52.66 | +1.07% | 2,329,550 |
| Jul 6, 2020 | $56.84 | $56.99 | $51.02 | $52.10 | -7.08% | 2,648,823 |
| Jun 29, 2020 | $55.65 | $57.47 | $55.49 | $56.07 | +1.58% | 1,530,238 |
| Jun 22, 2020 | $58.80 | $59.26 | $54.72 | $55.20 | -5.27% | 2,366,243 |
| Jun 15, 2020 | $57.60 | $61.65 | $57.28 | $58.27 | -0.88% | 2,841,032 |
| Jun 8, 2020 | $61.66 | $63.72 | $57.81 | $58.79 | -3.76% | 2,561,369 |
| Jun 1, 2020 | $62.58 | $63.56 | $60.65 | $61.09 | -2.37% | 3,154,755 |
| May 26, 2020 | $58.54 | $65.60 | $58.28 | $62.57 | +9.68% | 3,295,684 |
| May 18, 2020 | $56.85 | $59.40 | $56.24 | $57.05 | +3.73% | 2,957,205 |
| May 11, 2020 | $58.00 | $58.90 | $50.68 | $55.00 | -6.13% | 4,129,689 |
| May 4, 2020 | $51.21 | $59.14 | $50.32 | $58.59 | +13.30% | 3,610,883 |
| Apr 27, 2020 | $51.89 | $54.97 | $51.28 | $51.71 | 0.00% | 2,711,639 |
| Apr 20, 2020 | $51.45 | $52.95 | $49.90 | $51.71 | -1.20% | 2,242,211 |
| Apr 13, 2020 | $51.14 | $52.91 | $49.50 | $52.34 | +2.03% | 2,565,498 |
| Apr 6, 2020 | $51.66 | $53.13 | $50.06 | $51.30 | +1.42% | 3,120,094 |
| Mar 30, 2020 | $46.99 | $51.58 | $45.54 | $50.58 | +7.23% | 3,994,386 |
| Mar 23, 2020 | $42.16 | $49.00 | $41.02 | $47.17 | +10.24% | 4,869,353 |
| Mar 16, 2020 | $48.20 | $52.35 | $40.40 | $42.79 | -18.60% | 5,455,866 |
| Mar 9, 2020 | $48.01 | $53.70 | $43.04 | $52.57 | +1.76% | 7,328,536 |
| Mar 2, 2020 | $55.58 | $56.88 | $50.53 | $51.66 | -5.80% | 4,382,721 |
| Feb 24, 2020 | $68.25 | $69.75 | $53.51 | $54.84 | -21.82% | 6,210,436 |
| Feb 18, 2020 | $68.52 | $70.57 | $68.28 | $70.15 | +2.21% | 1,425,299 |
| Feb 10, 2020 | $65.61 | $68.80 | $65.61 | $68.63 | +4.48% | 2,069,628 |
| Feb 3, 2020 | $63.46 | $66.21 | $63.40 | $65.69 | +3.30% | 2,069,778 |
| Jan 27, 2020 | $64.76 | $66.33 | $63.28 | $63.59 | -3.51% | 2,116,822 |
| Jan 21, 2020 | $65.91 | $66.60 | $63.78 | $65.90 | -0.41% | 1,540,955 |
| Jan 13, 2020 | $65.00 | $66.71 | $64.83 | $66.17 | +2.10% | 2,022,253 |
| Jan 6, 2020 | $65.35 | $66.61 | $64.67 | $64.81 | -0.95% | 2,572,037 |
| Dec 30, 2019 | $62.83 | $65.46 | $61.82 | $65.43 | +4.27% | 1,555,906 |
| Dec 23, 2019 | $63.91 | $64.11 | $62.67 | $62.75 | -1.49% | 889,202 |
| Dec 16, 2019 | $62.53 | $63.70 | $61.77 | $63.70 | +2.17% | 2,794,910 |
| Dec 9, 2019 | $60.34 | $62.62 | $60.12 | $62.35 | +3.04% | 2,778,872 |
| Dec 2, 2019 | $60.06 | $60.75 | $58.16 | $60.51 | +0.63% | 1,825,003 |
| Nov 25, 2019 | $60.62 | $61.17 | $60.06 | $60.13 | -0.61% | 889,835 |
| Nov 18, 2019 | $61.33 | $61.93 | $60.14 | $60.50 | -1.63% | 1,913,763 |
| Nov 11, 2019 | $60.43 | $61.84 | $60.35 | $61.50 | +0.80% | 1,773,249 |
| Nov 4, 2019 | $58.79 | $62.94 | $58.50 | $61.01 | +4.50% | 4,289,039 |
| Oct 28, 2019 | $57.65 | $58.86 | $57.35 | $58.38 | +1.65% | 1,937,352 |
| Oct 21, 2019 | $56.54 | $57.52 | $55.76 | $57.43 | +1.95% | 1,922,567 |
| Oct 14, 2019 | $55.57 | $56.87 | $55.39 | $56.33 | +0.91% | 2,139,746 |
| Oct 7, 2019 | $55.48 | $56.42 | $54.41 | $55.82 | +0.25% | 1,770,927 |
| Sep 30, 2019 | $57.95 | $57.99 | $54.64 | $55.68 | -3.73% | 2,076,338 |
| Sep 23, 2019 | $59.30 | $59.87 | $57.35 | $57.84 | -3.00% | 1,864,891 |
| Sep 16, 2019 | $59.92 | $61.00 | $59.02 | $59.63 | -0.28% | 3,516,692 |
| Sep 9, 2019 | $60.16 | $60.33 | $58.62 | $59.80 | -0.17% | 2,450,520 |
| Sep 3, 2019 | $58.60 | $60.23 | $58.24 | $59.90 | +1.18% | 1,739,497 |
| Aug 26, 2019 | $56.74 | $59.60 | $55.46 | $59.20 | +5.39% | 1,793,472 |
| Aug 19, 2019 | $56.79 | $57.81 | $56.00 | $56.17 | +0.18% | 1,190,929 |
| Aug 12, 2019 | $56.53 | $56.95 | $54.65 | $56.07 | -1.32% | 2,263,925 |
| Aug 5, 2019 | $49.63 | $57.69 | $48.13 | $56.82 | +12.74% | 3,951,307 |
| Jul 29, 2019 | $53.51 | $54.60 | $50.35 | $50.40 | -5.97% | 2,223,846 |
| Jul 22, 2019 | $52.99 | $54.00 | $51.99 | $53.60 | +1.15% | 1,671,272 |
| Jul 15, 2019 | $52.98 | $53.37 | $52.30 | $52.99 | +0.09% | 1,552,813 |
| Jul 8, 2019 | $51.95 | $53.05 | $51.43 | $52.94 | +1.40% | 2,021,094 |
| Jul 1, 2019 | $52.63 | $52.90 | $51.39 | $52.21 | +0.21% | 1,324,650 |
| Jun 24, 2019 | $51.05 | $52.19 | $50.56 | $52.10 | +2.30% | 2,953,747 |
| Jun 17, 2019 | $49.98 | $51.83 | $49.29 | $50.93 | +1.94% | 3,083,174 |
| Jun 10, 2019 | $48.92 | $50.25 | $48.61 | $49.96 | +3.14% | 2,212,520 |
| Jun 3, 2019 | $46.37 | $48.76 | $46.24 | $48.44 | +4.08% | 2,039,025 |
| May 28, 2019 | $47.80 | $48.27 | $46.07 | $46.54 | -2.64% | 1,983,348 |
| May 20, 2019 | $47.76 | $48.72 | $46.75 | $47.80 | -0.62% | 2,111,744 |
| May 13, 2019 | $48.96 | $49.59 | $47.84 | $48.10 | -3.70% | 1,700,509 |
| May 6, 2019 | $49.21 | $50.66 | $48.85 | $49.95 | +0.44% | 2,075,904 |
| Apr 29, 2019 | $50.91 | $51.67 | $46.05 | $49.73 | -2.34% | 3,857,275 |
| Apr 22, 2019 | $51.64 | $53.06 | $50.44 | $50.92 | -1.87% | 1,769,080 |
| Apr 15, 2019 | $52.07 | $52.59 | $51.25 | $51.89 | -0.31% | 1,328,535 |
| Apr 8, 2019 | $50.71 | $52.13 | $50.24 | $52.05 | +2.26% | 1,996,878 |
| Apr 1, 2019 | $49.97 | $51.18 | $49.71 | $50.90 | +2.66% | 1,822,788 |
| Mar 25, 2019 | $48.08 | $50.25 | $47.85 | $49.58 | +3.12% | 2,679,477 |
| Mar 18, 2019 | $49.36 | $50.92 | $48.08 | $48.08 | -2.67% | 2,490,540 |
| Mar 11, 2019 | $48.39 | $49.91 | $48.08 | $49.40 | +1.42% | 4,644,644 |
| Mar 4, 2019 | $51.90 | $51.96 | $47.99 | $48.71 | -5.89% | 4,006,702 |
| Feb 25, 2019 | $53.21 | $57.76 | $51.44 | $51.76 | -2.39% | 6,901,852 |
| Feb 19, 2019 | $51.33 | $53.05 | $51.09 | $53.03 | +3.07% | 2,143,204 |
| Feb 11, 2019 | $48.60 | $51.46 | $48.22 | $51.45 | +6.26% | 2,741,831 |
| Feb 4, 2019 | $46.86 | $48.80 | $46.80 | $48.42 | +3.46% | 3,059,272 |
| Jan 28, 2019 | $44.50 | $46.85 | $44.50 | $46.80 | +3.82% | 2,759,907 |
| Jan 22, 2019 | $44.04 | $45.15 | $42.97 | $45.08 | +1.99% | 2,539,953 |
| Jan 14, 2019 | $40.21 | $44.51 | $40.16 | $44.20 | +8.81% | 4,318,441 |
| Jan 7, 2019 | $39.52 | $40.83 | $39.34 | $40.62 | +2.50% | 3,411,226 |
| Dec 31, 2018 | $37.23 | $39.75 | $36.69 | $39.63 | +7.34% | 3,160,895 |
| Dec 24, 2018 | $36.74 | $37.92 | $35.91 | $36.92 | -0.65% | 3,528,949 |
| Dec 17, 2018 | $41.65 | $42.58 | $37.12 | $37.16 | -11.14% | 6,605,407 |
| Dec 10, 2018 | $41.70 | $42.48 | $40.22 | $41.82 | -0.10% | 6,690,258 |
| Dec 3, 2018 | $46.03 | $46.60 | $40.91 | $41.86 | -7.43% | 5,549,255 |
| Nov 26, 2018 | $43.13 | $45.55 | $41.94 | $45.22 | +5.51% | 5,273,247 |
| Nov 19, 2018 | $44.45 | $44.78 | $41.31 | $42.86 | -4.44% | 3,807,997 |
| Nov 12, 2018 | $46.89 | $46.98 | $41.98 | $44.85 | -5.16% | 7,771,104 |
| Nov 5, 2018 | $60.16 | $61.14 | $44.50 | $47.29 | -21.06% | 12,339,657 |
| Oct 29, 2018 | $58.25 | $60.71 | $55.46 | $59.91 | +4.16% | 2,112,984 |
| Oct 22, 2018 | $59.20 | $60.16 | $56.26 | $57.52 | -2.69% | 2,653,796 |
| Oct 15, 2018 | $57.66 | $60.40 | $57.60 | $59.11 | +2.78% | 1,874,548 |
| Oct 8, 2018 | $62.50 | $62.67 | $56.80 | $57.51 | -8.23% | 2,437,884 |
| Oct 1, 2018 | $63.04 | $63.66 | $62.17 | $62.67 | +0.21% | 2,095,230 |
| Sep 24, 2018 | $62.48 | $62.76 | $61.24 | $62.54 | -0.24% | 1,839,231 |
| Sep 17, 2018 | $62.46 | $64.01 | $61.67 | $62.69 | +0.19% | 3,569,159 |
| Sep 10, 2018 | $61.73 | $62.86 | $60.97 | $62.57 | +1.67% | 2,018,736 |
| Sep 4, 2018 | $61.09 | $62.08 | $60.55 | $61.54 | +0.36% | 1,984,239 |
| Aug 27, 2018 | $63.29 | $63.93 | $60.70 | $61.32 | -2.94% | 2,514,619 |
| Aug 20, 2018 | $63.17 | $64.68 | $62.53 | $63.18 | +0.32% | 2,344,396 |
| Aug 13, 2018 | $62.40 | $63.69 | $62.12 | $62.98 | +0.85% | 3,021,523 |
| Aug 6, 2018 | $66.70 | $67.42 | $60.61 | $62.45 | -6.47% | 5,639,733 |
| Jul 30, 2018 | $65.49 | $66.90 | $64.08 | $66.77 | +2.02% | 1,596,430 |
| Jul 23, 2018 | $64.78 | $65.99 | $63.67 | $65.45 | +0.94% | 1,772,122 |
| Jul 16, 2018 | $64.15 | $65.54 | $63.70 | $64.84 | +1.42% | 1,789,128 |
| Jul 9, 2018 | $63.21 | $64.40 | $63.18 | $63.93 | +1.62% | 2,530,700 |
| Jul 2, 2018 | $61.92 | $63.53 | $61.67 | $62.91 | +0.95% | 2,226,665 |
| Jun 25, 2018 | $62.04 | $63.11 | $60.93 | $62.32 | +0.05% | 2,145,088 |
| Jun 18, 2018 | $65.27 | $65.45 | $61.86 | $62.29 | -4.74% | 4,091,647 |
| Jun 11, 2018 | $67.29 | $68.03 | $65.25 | $65.39 | -2.92% | 2,013,899 |
| Jun 4, 2018 | $67.73 | $67.83 | $66.07 | $67.36 | -0.13% | 2,701,899 |
| May 29, 2018 | $67.36 | $67.80 | $66.48 | $67.45 | -0.49% | 1,515,899 |
| May 21, 2018 | $68.77 | $69.15 | $65.90 | $67.78 | -0.96% | 2,036,813 |
| May 14, 2018 | $67.88 | $68.82 | $67.24 | $68.44 | +1.21% | 2,581,700 |
| May 7, 2018 | $68.31 | $69.95 | $65.82 | $67.62 | +1.68% | 4,294,985 |
| Apr 30, 2018 | $68.33 | $69.03 | $65.29 | $66.50 | -2.65% | 2,764,298 |
| Apr 23, 2018 | $71.04 | $72.18 | $68.09 | $68.31 | -3.71% | 2,468,659 |
| Apr 16, 2018 | $66.98 | $71.04 | $66.70 | $70.94 | +6.56% | 2,383,122 |
| Apr 9, 2018 | $64.87 | $66.60 | $64.61 | $66.57 | +3.07% | 2,412,956 |
| Apr 2, 2018 | $63.31 | $65.35 | $61.70 | $64.59 | +1.67% | 3,059,092 |
| Mar 26, 2018 | $66.00 | $67.69 | $62.17 | $63.53 | -2.68% | 3,193,179 |
| Mar 19, 2018 | $63.35 | $66.79 | $62.95 | $65.28 | +2.80% | 3,743,961 |
| Mar 12, 2018 | $65.64 | $65.82 | $63.00 | $63.50 | -3.22% | 2,772,549 |
| Mar 5, 2018 | $63.15 | $65.68 | $62.96 | $65.61 | +2.89% | 1,911,227 |
| Feb 26, 2018 | $64.50 | $65.38 | $61.12 | $63.77 | -0.72% | 3,771,177 |
| Feb 20, 2018 | $63.82 | $64.58 | $63.08 | $64.23 | +0.17% | 1,167,130 |
| Feb 12, 2018 | $61.27 | $65.06 | $60.56 | $64.12 | +5.30% | 1,936,264 |
| Feb 5, 2018 | $63.10 | $64.11 | $57.14 | $60.89 | -4.50% | 2,306,575 |
| Jan 29, 2018 | $64.48 | $64.92 | $63.16 | $63.76 | -1.38% | 2,300,363 |
| Jan 22, 2018 | $63.97 | $64.78 | $62.86 | $64.65 | +1.08% | 1,625,207 |
| Jan 16, 2018 | $62.98 | $64.39 | $61.38 | $63.96 | +1.70% | 1,859,262 |
| Jan 8, 2018 | $61.40 | $63.12 | $61.14 | $62.89 | +2.36% | 2,954,856 |
| Jan 2, 2018 | $60.71 | $61.53 | $60.11 | $61.44 | +1.57% | 1,620,722 |
| Dec 26, 2017 | $60.72 | $61.28 | $60.13 | $60.49 | -0.56% | 1,420,774 |
| Dec 18, 2017 | $61.24 | $61.67 | $60.50 | $60.83 | -0.13% | 1,900,872 |
| Dec 11, 2017 | $61.88 | $61.88 | $59.79 | $60.91 | -1.73% | 3,275,899 |
| Dec 4, 2017 | $62.33 | $62.85 | $60.97 | $61.98 | +0.16% | 1,777,163 |
| Nov 27, 2017 | $61.04 | $62.49 | $59.93 | $61.88 | +1.36% | 2,074,318 |
| Nov 20, 2017 | $59.95 | $61.31 | $59.84 | $61.05 | +1.89% | 1,625,009 |
| Nov 13, 2017 | $60.41 | $60.92 | $59.49 | $59.92 | -0.96% | 2,626,024 |
| Nov 6, 2017 | $60.90 | $61.37 | $57.32 | $60.50 | -0.87% | 4,236,111 |
| Oct 30, 2017 | $60.19 | $61.55 | $59.82 | $61.03 | +1.67% | 2,410,471 |
| Oct 23, 2017 | $59.90 | $61.88 | $59.50 | $60.03 | +0.28% | 3,069,809 |
| Oct 16, 2017 | $59.45 | $59.96 | $58.56 | $59.86 | +1.13% | 1,530,679 |
| Oct 9, 2017 | $59.60 | $59.80 | $58.53 | $59.19 | -0.37% | 2,516,769 |
| Oct 2, 2017 | $56.43 | $59.41 | $56.22 | $59.41 | +6.05% | 4,029,765 |
| Sep 25, 2017 | $56.09 | $57.45 | $55.55 | $56.02 | -0.39% | 2,406,202 |
| Sep 18, 2017 | $53.56 | $56.37 | $53.47 | $56.24 | +5.24% | 3,148,532 |
| Sep 11, 2017 | $54.05 | $54.83 | $53.11 | $53.44 | -0.67% | 2,545,721 |
| Sep 5, 2017 | $54.42 | $54.65 | $53.30 | $53.80 | -1.45% | 2,547,962 |
| Aug 28, 2017 | $53.55 | $54.80 | $53.26 | $54.59 | +2.34% | 2,285,815 |
| Aug 21, 2017 | $53.36 | $53.98 | $52.94 | $53.34 | +0.09% | 2,929,644 |
| Aug 14, 2017 | $53.90 | $54.44 | $53.16 | $53.29 | -0.86% | 1,876,068 |
| Aug 7, 2017 | $53.09 | $54.53 | $52.56 | $53.75 | +1.30% | 3,695,538 |
| Jul 31, 2017 | $53.10 | $53.60 | $52.30 | $53.06 | +0.17% | 3,319,725 |
| Jul 24, 2017 | $51.60 | $53.18 | $51.45 | $52.97 | +2.67% | 3,796,684 |
| Jul 17, 2017 | $50.38 | $51.64 | $50.18 | $51.59 | +2.36% | 3,019,562 |
| Jul 10, 2017 | $48.94 | $50.70 | $48.79 | $50.40 | +2.69% | 2,669,053 |
| Jul 3, 2017 | $48.85 | $49.16 | $48.45 | $49.08 | +0.68% | 2,581,860 |
| Jun 26, 2017 | $46.42 | $49.10 | $46.16 | $48.75 | +5.20% | 4,641,242 |
| Jun 19, 2017 | $47.91 | $48.25 | $45.79 | $46.34 | -2.79% | 2,704,097 |
| Jun 12, 2017 | $47.60 | $48.58 | $46.09 | $47.67 | -0.52% | 3,543,596 |
| Jun 5, 2017 | $49.22 | $49.60 | $47.67 | $47.92 | -2.58% | 4,223,436 |
| May 30, 2017 | $48.59 | $49.33 | $47.91 | $49.19 | +1.23% | 2,083,515 |
| May 22, 2017 | $48.63 | $48.83 | $47.83 | $48.59 | +0.56% | 2,655,415 |
| May 15, 2017 | $49.50 | $50.13 | $47.36 | $48.32 | -2.27% | 3,848,503 |
| May 8, 2017 | $50.08 | $50.69 | $49.16 | $49.44 | -2.50% | 4,586,162 |
| May 1, 2017 | $49.54 | $51.00 | $47.78 | $50.71 | +3.13% | 6,279,523 |
| Apr 24, 2017 | $49.00 | $50.21 | $48.97 | $49.17 | +1.28% | 2,217,934 |
| Apr 17, 2017 | $47.90 | $48.94 | $47.74 | $48.55 | +1.61% | 2,349,733 |
| Apr 10, 2017 | $48.05 | $48.58 | $47.68 | $47.78 | -0.62% | 2,228,813 |
| Apr 3, 2017 | $47.68 | $48.36 | $47.05 | $48.08 | +1.01% | 3,804,435 |
| Mar 27, 2017 | $47.06 | $48.22 | $46.57 | $47.60 | +0.17% | 2,571,952 |
| Mar 20, 2017 | $46.98 | $49.11 | $46.77 | $47.52 | +1.11% | 4,418,120 |
| Mar 13, 2017 | $46.09 | $47.26 | $46.00 | $47.00 | +1.91% | 3,851,026 |
| Mar 6, 2017 | $47.48 | $47.71 | $45.56 | $46.12 | -3.49% | 7,059,802 |
| Feb 27, 2017 | $42.28 | $48.36 | $42.27 | $47.79 | +12.71% | 11,370,268 |
| Feb 21, 2017 | $42.23 | $42.73 | $41.98 | $42.40 | +0.38% | 3,891,945 |
| Feb 13, 2017 | $42.24 | $42.79 | $41.90 | $42.24 | +0.64% | 3,090,604 |
| Feb 6, 2017 | $41.75 | $42.20 | $41.38 | $41.97 | +0.60% | 2,739,395 |
| Jan 30, 2017 | $41.65 | $41.92 | $41.09 | $41.72 | -0.38% | 3,139,921 |
| Jan 23, 2017 | $41.64 | $42.43 | $41.31 | $41.88 | +0.99% | 3,437,559 |
| Jan 17, 2017 | $40.85 | $41.67 | $40.22 | $41.47 | +1.17% | 4,242,805 |
| Jan 9, 2017 | $39.62 | $41.05 | $39.32 | $40.99 | +3.46% | 4,176,236 |
| Jan 3, 2017 | $39.79 | $40.30 | $39.03 | $39.62 | -0.20% | 4,344,641 |
| Dec 27, 2016 | $40.07 | $40.34 | $39.47 | $39.70 | -0.23% | 2,016,031 |
| Dec 19, 2016 | $38.42 | $40.27 | $37.98 | $39.79 | +4.19% | 5,684,008 |
| Dec 12, 2016 | $39.00 | $39.26 | $37.63 | $38.19 | -2.13% | 4,833,700 |
| Dec 5, 2016 | $39.25 | $39.50 | $38.76 | $39.02 | -0.43% | 2,900,334 |
| Nov 28, 2016 | $40.43 | $40.43 | $38.81 | $39.19 | -3.28% | 3,470,867 |
| Nov 21, 2016 | $39.36 | $40.52 | $39.19 | $40.52 | +3.16% | 2,255,166 |
| Nov 14, 2016 | $39.97 | $40.66 | $39.22 | $39.28 | – | 4,382,202 |
Seasonality
BWXT 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 | 4.7% | 5.4% | 0.3% | 3.2% | -0.4% | 3.3% | 0.8% | 1.1% | 0.4% | 4.0% | -2.4% | -3.7% |
| Months up | 8 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 18.9% | 0.3% | -0.6% | 5.8% | -9.4% | -0.6% | -13.3% | -9.6% | -10.0% | -4.6% | ||
| 2025 | 1.4% | -7.9% | -4.9% | 10.6% | 15.4% | 14.7% | 5.5% | 6.8% | 13.8% | 15.9% | -16.1% | -3.4% |
| 2024 | 6.2% | 23.7% | 2.0% | -6.7% | -3.5% | 3.1% | 4.7% | 3.8% | 5.5% | 12.0% | 7.7% | -14.9% |
| 2023 | 4.8% | 0.4% | 3.5% | 2.4% | -6.3% | 18.7% | -3.6% | 7.2% | 1.7% | -0.9% | 5.4% | -1.7% |
| 2022 | -7.0% | 20.0% | 1.2% | -3.6% | -1.0% | 7.6% | 2.9% | -7.7% | -3.4% | 13.1% | 7.3% | -4.6% |
| 2021 | -10.6% | 7.6% | 14.1% | 1.5% | -6.2% | -7.1% | -1.2% | 0.4% | -6.2% | 5.3% | -15.6% | 0.4% |
| 2020 | 2.4% | -13.8% | -10.9% | 8.9% | 18.4% | -9.5% | -3.7% | 2.3% | 1.3% | -2.3% | 3.7% | 6.0% |
| 2019 | 21.4% | 12.8% | -5.0% | 3.1% | -8.6% | 11.9% | 3.5% | 10.1% | -3.4% | 1.6% | 3.8% | 3.2% |
| 2018 | 4.9% | -0.8% | 1.2% | 6.7% | -1.3% | -6.6% | 5.5% | -6.5% | 2.0% | -6.5% | -22.4% | -15.5% |
| 2017 | 4.5% | 11.9% | 2.7% | 3.3% | -0.9% | 0.3% | 8.1% | 4.1% | 2.4% | 7.0% | 4.4% | -3.1% |