Halliburton Co (HAL) stock
HALNYSEOil & Gas Field Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 13/3013% above fair value
$36.17+0.27 (+0.75%)
Close on Oct 30, 2026Market cap $30.13BP/E 18.9Yield –
Price history
Halliburton share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.17
+0.75% on the day
52-week range
$24.92 – $43.59
-17.0% from the high
Change over 52 weeks
+34.2%
From $26.96 on Oct 30, 2025
Average volume
10.86M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $34.65 | $36.54 | $34.41 | $36.17 | +3.58% | 44,658,259 |
| Oct 19, 2026 | $33.45 | $35.27 | $32.35 | $34.92 | +4.24% | 76,188,330 |
| Oct 12, 2026 | $32.92 | $33.70 | $32.01 | $33.50 | +2.92% | 35,606,913 |
| Oct 5, 2026 | $31.93 | $33.11 | $31.42 | $32.55 | +2.20% | 43,478,892 |
| Sep 28, 2026 | $32.97 | $32.97 | $31.26 | $31.85 | -2.78% | 52,025,124 |
| Sep 21, 2026 | $33.52 | $33.75 | $32.22 | $32.76 | -2.62% | 44,616,827 |
| Sep 14, 2026 | $35.94 | $36.00 | $33.58 | $33.64 | -6.14% | 65,274,031 |
| Sep 8, 2026 | $37.44 | $37.80 | $35.46 | $35.84 | -3.32% | 36,372,016 |
| Aug 31, 2026 | $37.30 | $38.06 | $36.43 | $37.07 | +2.46% | 60,775,133 |
| Aug 24, 2026 | $35.07 | $36.49 | $33.03 | $36.18 | +2.38% | 62,659,845 |
| Aug 17, 2026 | $34.50 | $36.08 | $34.17 | $35.34 | +2.67% | 47,072,020 |
| Aug 10, 2026 | $32.31 | $34.57 | $32.23 | $34.42 | +7.93% | 42,951,228 |
| Aug 3, 2026 | $31.75 | $32.86 | $31.20 | $31.89 | -1.12% | 57,869,182 |
| Jul 27, 2026 | $32.60 | $33.31 | $30.98 | $32.25 | -3.33% | 55,860,706 |
| Jul 20, 2026 | $35.25 | $35.93 | $32.38 | $33.36 | -5.28% | 95,626,560 |
| Jul 13, 2026 | $34.90 | $36.20 | $34.48 | $35.22 | +2.41% | 42,391,071 |
| Jul 6, 2026 | $32.95 | $35.11 | $32.86 | $34.39 | +4.34% | 49,492,229 |
| Jun 29, 2026 | $34.24 | $34.79 | $32.59 | $32.96 | -3.65% | 39,005,520 |
| Jun 22, 2026 | $34.88 | $35.41 | $33.54 | $34.21 | -2.06% | 73,994,530 |
| Jun 15, 2026 | $38.75 | $38.90 | $34.54 | $34.93 | -11.79% | 61,937,600 |
| Jun 8, 2026 | $39.55 | $40.67 | $39.03 | $39.60 | +1.07% | 63,481,502 |
| Jun 1, 2026 | $39.34 | $41.46 | $38.95 | $39.18 | +0.85% | 44,449,639 |
| May 26, 2026 | $41.39 | $41.84 | $38.56 | $38.85 | -6.32% | 61,154,340 |
| May 18, 2026 | $41.54 | $43.59 | $41.01 | $41.47 | -0.69% | 55,149,741 |
| May 11, 2026 | $40.16 | $42.08 | $39.70 | $41.76 | +4.85% | 44,261,411 |
| May 4, 2026 | $41.73 | $42.19 | $38.83 | $39.83 | -4.39% | 47,463,320 |
| Apr 27, 2026 | $40.39 | $42.46 | $40.04 | $41.66 | +3.22% | 60,365,372 |
| Apr 20, 2026 | $36.97 | $40.37 | $36.23 | $40.36 | +8.64% | 88,954,190 |
| Apr 13, 2026 | $38.13 | $38.67 | $35.51 | $37.15 | -1.17% | 57,522,916 |
| Apr 6, 2026 | $38.26 | $38.76 | $36.05 | $37.59 | -1.52% | 76,718,640 |
| Mar 30, 2026 | $40.91 | $41.18 | $37.64 | $38.17 | -5.57% | 65,610,510 |
| Mar 23, 2026 | $36.56 | $40.43 | $36.36 | $40.42 | +10.65% | 70,235,125 |
| Mar 16, 2026 | $33.82 | $37.36 | $33.75 | $36.53 | +8.43% | 133,522,270 |
| Mar 9, 2026 | $33.78 | $36.14 | $33.49 | $33.69 | -1.06% | 90,411,240 |
| Mar 2, 2026 | $37.03 | $37.03 | $33.52 | $34.05 | -5.42% | 84,775,240 |
| Feb 23, 2026 | $35.04 | $36.19 | $34.56 | $36.00 | +2.53% | 53,700,630 |
| Feb 17, 2026 | $34.23 | $35.85 | $33.10 | $35.11 | +3.39% | 39,826,628 |
| Feb 9, 2026 | $34.94 | $35.39 | $33.62 | $33.96 | -2.92% | 59,471,978 |
| Feb 2, 2026 | $32.71 | $35.17 | $32.51 | $34.98 | +4.36% | 68,731,730 |
| Jan 26, 2026 | $34.50 | $35.04 | $32.82 | $33.52 | -1.27% | 72,527,563 |
| Jan 20, 2026 | $32.40 | $35.55 | $31.86 | $33.95 | +4.24% | 78,330,110 |
| Jan 12, 2026 | $32.86 | $33.72 | $31.44 | $32.57 | -0.18% | 62,655,893 |
| Jan 5, 2026 | $32.00 | $33.03 | $30.17 | $32.63 | +10.24% | 120,083,750 |
| Dec 29, 2025 | $27.99 | $29.89 | $27.93 | $29.60 | +5.87% | 22,529,412 |
| Dec 22, 2025 | $28.01 | $28.62 | $27.81 | $27.96 | +0.87% | 16,995,000 |
| Dec 15, 2025 | $28.57 | $28.69 | $26.79 | $27.72 | -3.14% | 72,831,987 |
| Dec 8, 2025 | $28.31 | $29.67 | $27.89 | $28.62 | +0.60% | 55,621,185 |
| Dec 1, 2025 | $26.22 | $28.65 | $26.04 | $28.45 | +8.50% | 55,255,114 |
| Nov 24, 2025 | $25.75 | $26.42 | $24.98 | $26.22 | +1.55% | 36,186,128 |
| Nov 17, 2025 | $27.19 | $27.44 | $24.92 | $25.82 | -5.42% | 50,837,415 |
| Nov 10, 2025 | $27.78 | $28.66 | $26.56 | $27.30 | -0.98% | 53,171,521 |
| Nov 3, 2025 | $26.77 | $28.13 | $26.68 | $27.57 | +2.72% | 43,168,164 |
| Oct 27, 2025 | $26.95 | $27.65 | $26.45 | $26.84 | +1.09% | 48,959,704 |
| Oct 20, 2025 | $22.30 | $27.39 | $22.22 | $26.55 | +19.22% | 116,717,270 |
| Oct 13, 2025 | $22.32 | $22.98 | $21.46 | $22.27 | +1.37% | 80,001,673 |
| Oct 6, 2025 | $24.37 | $24.64 | $21.97 | $21.97 | -9.63% | 50,141,730 |
| Sep 29, 2025 | $24.96 | $25.18 | $24.03 | $24.31 | -3.19% | 59,723,716 |
| Sep 22, 2025 | $22.25 | $25.68 | $22.00 | $25.11 | +11.55% | 99,994,090 |
| Sep 15, 2025 | $22.44 | $22.85 | $21.61 | $22.51 | +1.26% | 64,965,098 |
| Sep 8, 2025 | $22.08 | $22.71 | $21.47 | $22.23 | +0.59% | 53,474,522 |
| Sep 2, 2025 | $22.67 | $22.78 | $21.40 | $22.10 | -2.77% | 46,004,730 |
| Aug 25, 2025 | $22.19 | $22.86 | $21.76 | $22.73 | +2.07% | 52,446,564 |
| Aug 18, 2025 | $21.05 | $22.43 | $20.79 | $22.27 | +5.45% | 47,042,827 |
| Aug 11, 2025 | $21.02 | $21.51 | $20.39 | $21.12 | +1.05% | 45,488,113 |
| Aug 4, 2025 | $21.53 | $22.22 | $20.67 | $20.90 | -3.24% | 61,517,340 |
| Jul 28, 2025 | $22.55 | $23.17 | $21.25 | $21.60 | -3.79% | 87,523,550 |
| Jul 21, 2025 | $21.37 | $22.68 | $20.17 | $22.45 | +5.80% | 93,029,970 |
| Jul 14, 2025 | $22.97 | $22.97 | $20.99 | $21.22 | -8.06% | 69,981,306 |
| Jul 7, 2025 | $21.34 | $23.08 | $20.61 | $23.08 | +7.25% | 78,044,830 |
| Jun 30, 2025 | $20.57 | $21.78 | $20.09 | $21.52 | +4.62% | 51,140,936 |
| Jun 23, 2025 | $22.37 | $22.45 | $20.16 | $20.57 | -7.68% | 79,105,875 |
| Jun 16, 2025 | $23.20 | $23.50 | $22.03 | $22.28 | -3.92% | 81,699,410 |
| Jun 9, 2025 | $20.68 | $23.27 | $20.52 | $23.19 | +13.01% | 76,691,945 |
| Jun 2, 2025 | $20.11 | $20.68 | $19.53 | $20.52 | +4.75% | 67,133,746 |
| May 26, 2025 | $19.48 | $20.34 | $19.42 | $19.59 | -1.61% | 95,526,537 |
| May 19, 2025 | $21.09 | $21.09 | $19.38 | $19.91 | -6.31% | 52,998,151 |
| May 12, 2025 | $21.71 | $22.20 | $20.40 | $21.25 | +4.37% | 62,262,667 |
| May 5, 2025 | $20.18 | $20.69 | $19.22 | $20.36 | -1.17% | 84,829,650 |
| Apr 28, 2025 | $20.78 | $21.04 | $19.59 | $20.60 | -1.20% | 67,366,511 |
| Apr 21, 2025 | $22.05 | $22.11 | $19.75 | $20.85 | -7.46% | 91,275,760 |
| Apr 14, 2025 | $21.59 | $22.68 | $20.97 | $22.53 | +6.93% | 47,503,241 |
| Apr 7, 2025 | $19.28 | $22.55 | $18.72 | $21.07 | +5.46% | 88,784,040 |
| Mar 31, 2025 | $24.89 | $25.74 | $19.59 | $19.98 | -20.30% | 68,318,068 |
| Mar 24, 2025 | $25.11 | $26.24 | $24.93 | $25.07 | +1.33% | 51,121,265 |
| Mar 17, 2025 | $25.16 | $25.48 | $24.52 | $24.74 | -1.32% | 104,071,608 |
| Mar 10, 2025 | $25.02 | $25.43 | $24.21 | $25.07 | +0.28% | 51,852,080 |
| Mar 3, 2025 | $26.52 | $26.73 | $23.42 | $25.00 | -5.20% | 73,083,213 |
| Feb 24, 2025 | $26.30 | $27.14 | $25.67 | $26.37 | +0.42% | 48,039,613 |
| Feb 18, 2025 | $26.22 | $27.39 | $26.10 | $26.26 | +0.38% | 39,231,996 |
| Feb 10, 2025 | $25.55 | $26.78 | $25.50 | $26.16 | +3.85% | 41,065,597 |
| Feb 3, 2025 | $25.69 | $26.54 | $25.16 | $25.19 | -3.19% | 50,229,045 |
| Jan 27, 2025 | $27.88 | $28.10 | $25.82 | $26.02 | -6.40% | 65,014,050 |
| Jan 21, 2025 | $30.20 | $30.26 | $27.47 | $27.80 | -7.02% | 62,369,090 |
| Jan 13, 2025 | $27.13 | $30.40 | $27.07 | $29.90 | +10.86% | 50,473,237 |
| Jan 6, 2025 | $27.67 | $28.31 | $26.85 | $26.97 | -2.57% | 43,639,379 |
| Dec 30, 2024 | $26.80 | $28.14 | $26.54 | $27.68 | +3.32% | 30,938,333 |
| Dec 23, 2024 | $25.96 | $27.22 | $25.87 | $26.79 | +3.16% | 23,118,837 |
| Dec 16, 2024 | $28.47 | $28.61 | $25.51 | $25.97 | -9.45% | 65,205,701 |
| Dec 9, 2024 | $29.06 | $29.54 | $28.50 | $28.68 | -0.35% | 38,370,067 |
| Dec 2, 2024 | $31.93 | $32.08 | $28.75 | $28.78 | -9.67% | 40,125,018 |
| Nov 25, 2024 | $32.38 | $32.57 | $31.47 | $31.86 | -0.25% | 37,784,311 |
| Nov 18, 2024 | $30.14 | $32.40 | $29.98 | $31.94 | +7.58% | 49,293,838 |
| Nov 11, 2024 | $29.13 | $30.77 | $28.98 | $29.69 | +1.57% | 48,125,872 |
| Nov 4, 2024 | $27.91 | $30.76 | $27.81 | $29.23 | +5.60% | 65,872,637 |
| Oct 28, 2024 | $27.42 | $28.14 | $27.26 | $27.68 | -2.02% | 38,303,936 |
| Oct 21, 2024 | $28.60 | $28.69 | $27.51 | $28.25 | -0.28% | 41,199,917 |
| Oct 14, 2024 | $30.47 | $30.77 | $28.25 | $28.33 | -8.08% | 46,014,531 |
| Oct 7, 2024 | $31.25 | $31.43 | $29.73 | $30.82 | -0.87% | 34,568,653 |
| Sep 30, 2024 | $28.50 | $31.29 | $28.38 | $31.09 | +8.52% | 66,120,819 |
| Sep 23, 2024 | $29.58 | $30.71 | $27.67 | $28.65 | -2.78% | 61,505,601 |
| Sep 16, 2024 | $28.19 | $30.03 | $28.00 | $29.47 | +5.74% | 50,774,155 |
| Sep 9, 2024 | $28.60 | $29.05 | $27.53 | $27.87 | -2.52% | 50,000,589 |
| Sep 3, 2024 | $30.52 | $30.68 | $28.43 | $28.59 | -8.04% | 37,366,682 |
| Aug 26, 2024 | $32.31 | $32.45 | $30.75 | $31.09 | -2.11% | 33,354,405 |
| Aug 19, 2024 | $31.45 | $32.18 | $30.95 | $31.76 | +1.21% | 28,927,964 |
| Aug 12, 2024 | $31.24 | $31.71 | $30.83 | $31.38 | +1.23% | 37,172,905 |
| Aug 5, 2024 | $31.00 | $31.47 | $30.31 | $31.00 | -2.58% | 36,674,942 |
| Jul 29, 2024 | $34.31 | $34.97 | $31.42 | $31.82 | -7.50% | 39,694,379 |
| Jul 22, 2024 | $33.83 | $34.53 | $32.73 | $34.40 | 0.00% | 51,827,845 |
| Jul 15, 2024 | $34.35 | $37.08 | $33.70 | $34.40 | +1.36% | 63,164,788 |
| Jul 8, 2024 | $33.00 | $33.99 | $32.60 | $33.94 | +2.54% | 32,692,333 |
| Jul 1, 2024 | $33.96 | $34.12 | $32.87 | $33.10 | -2.01% | 24,583,961 |
| Jun 24, 2024 | $33.84 | $34.72 | $33.49 | $33.78 | +0.42% | 53,712,237 |
| Jun 17, 2024 | $32.93 | $33.92 | $32.80 | $33.64 | +2.19% | 76,053,808 |
| Jun 10, 2024 | $34.18 | $35.04 | $32.61 | $32.92 | -3.40% | 30,896,254 |
| Jun 3, 2024 | $36.70 | $36.71 | $33.21 | $34.08 | -7.14% | 41,186,091 |
| May 28, 2024 | $36.39 | $37.07 | $35.68 | $36.70 | +1.63% | 24,794,726 |
| May 20, 2024 | $37.87 | $38.35 | $35.82 | $36.11 | -4.72% | 28,175,126 |
| May 13, 2024 | $37.28 | $37.92 | $36.42 | $37.90 | +2.24% | 22,054,703 |
| May 6, 2024 | $37.09 | $37.82 | $36.77 | $37.07 | +0.93% | 25,055,850 |
| Apr 29, 2024 | $38.50 | $38.89 | $36.10 | $36.73 | -4.70% | 28,109,549 |
| Apr 22, 2024 | $38.74 | $39.37 | $38.01 | $38.54 | -1.38% | 34,945,771 |
| Apr 15, 2024 | $39.93 | $40.17 | $37.87 | $39.08 | -1.49% | 29,869,851 |
| Apr 8, 2024 | $41.45 | $41.56 | $39.56 | $39.67 | -3.81% | 27,882,473 |
| Apr 1, 2024 | $39.62 | $41.44 | $39.09 | $41.24 | +4.62% | 26,731,026 |
| Mar 25, 2024 | $38.70 | $39.60 | $38.15 | $39.42 | +2.68% | 19,795,407 |
| Mar 18, 2024 | $37.80 | $38.88 | $37.60 | $38.39 | +1.75% | 27,535,987 |
| Mar 11, 2024 | $36.02 | $38.15 | $35.62 | $37.73 | +4.20% | 50,249,817 |
| Mar 4, 2024 | $35.57 | $36.44 | $34.87 | $36.21 | +1.60% | 30,831,761 |
| Feb 26, 2024 | $35.00 | $36.25 | $34.62 | $35.64 | +1.22% | 31,562,916 |
| Feb 20, 2024 | $35.16 | $35.59 | $34.50 | $35.21 | -0.28% | 27,040,242 |
| Feb 12, 2024 | $34.78 | $35.70 | $33.79 | $35.31 | +2.32% | 38,781,416 |
| Feb 5, 2024 | $34.52 | $35.24 | $34.08 | $34.51 | -0.75% | 30,251,555 |
| Jan 29, 2024 | $37.25 | $37.36 | $34.75 | $34.77 | -7.35% | 52,260,005 |
| Jan 22, 2024 | $33.88 | $37.86 | $33.78 | $37.53 | +10.48% | 60,988,999 |
| Jan 16, 2024 | $34.32 | $34.45 | $32.84 | $33.97 | -1.48% | 29,186,045 |
| Jan 8, 2024 | $35.01 | $35.23 | $33.85 | $34.48 | -4.14% | 34,488,298 |
| Jan 2, 2024 | $36.48 | $36.97 | $35.73 | $35.97 | -0.50% | 24,056,507 |
| Dec 26, 2023 | $37.12 | $37.40 | $35.99 | $36.15 | -1.20% | 16,800,292 |
| Dec 18, 2023 | $36.66 | $37.54 | $36.20 | $36.59 | +2.15% | 27,144,438 |
| Dec 11, 2023 | $34.86 | $35.99 | $33.79 | $35.82 | +2.55% | 46,077,651 |
| Dec 4, 2023 | $37.28 | $37.71 | $34.00 | $34.93 | -7.37% | 41,064,155 |
| Nov 27, 2023 | $37.97 | $38.38 | $36.70 | $37.71 | -0.92% | 40,046,140 |
| Nov 20, 2023 | $38.27 | $38.58 | $36.80 | $38.06 | +0.18% | 17,462,971 |
| Nov 13, 2023 | $38.38 | $39.41 | $36.47 | $37.99 | -0.78% | 30,177,729 |
| Nov 6, 2023 | $40.57 | $40.64 | $37.65 | $38.29 | -4.96% | 27,955,287 |
| Oct 30, 2023 | $39.79 | $41.07 | $38.85 | $40.29 | +1.74% | 28,272,395 |
| Oct 23, 2023 | $42.11 | $42.15 | $38.89 | $39.60 | -5.96% | 42,737,513 |
| Oct 16, 2023 | $42.87 | $43.85 | $41.20 | $42.11 | -0.75% | 37,761,286 |
| Oct 9, 2023 | $40.00 | $43.28 | $39.87 | $42.43 | +9.67% | 35,361,972 |
| Oct 2, 2023 | $40.42 | $40.61 | $37.86 | $38.69 | -4.47% | 33,682,634 |
| Sep 25, 2023 | $40.55 | $42.42 | $40.19 | $40.50 | -0.32% | 29,334,119 |
| Sep 18, 2023 | $42.47 | $43.15 | $40.52 | $40.63 | -3.51% | 27,500,240 |
| Sep 11, 2023 | $41.64 | $42.74 | $41.13 | $42.11 | +2.01% | 37,624,010 |
| Sep 5, 2023 | $39.96 | $41.64 | $39.88 | $41.28 | +3.69% | 30,277,658 |
| Aug 28, 2023 | $38.43 | $39.89 | $38.24 | $39.81 | +4.35% | 32,906,094 |
| Aug 21, 2023 | $39.51 | $39.78 | $37.69 | $38.15 | -3.17% | 30,699,489 |
| Aug 14, 2023 | $40.58 | $40.73 | $38.70 | $39.40 | -3.19% | 29,063,445 |
| Aug 7, 2023 | $39.64 | $41.08 | $38.26 | $40.70 | +2.91% | 34,834,978 |
| Jul 31, 2023 | $38.57 | $40.10 | $38.27 | $39.55 | +3.64% | 37,785,912 |
| Jul 24, 2023 | $37.21 | $38.80 | $37.19 | $38.16 | +3.30% | 40,245,801 |
| Jul 17, 2023 | $36.83 | $38.48 | $35.56 | $36.94 | +0.14% | 60,174,155 |
| Jul 10, 2023 | $35.33 | $38.57 | $35.23 | $36.89 | +3.68% | 55,395,270 |
| Jul 3, 2023 | $33.20 | $35.77 | $32.35 | $35.58 | +7.85% | 29,336,950 |
| Jun 26, 2023 | $31.08 | $33.49 | $31.08 | $32.99 | +6.80% | 36,791,833 |
| Jun 20, 2023 | $32.21 | $32.45 | $30.04 | $30.89 | -5.19% | 37,276,589 |
| Jun 12, 2023 | $31.61 | $33.62 | $31.52 | $32.58 | +0.74% | 42,315,022 |
| Jun 5, 2023 | $32.35 | $32.81 | $30.35 | $32.34 | +2.21% | 46,143,766 |
| May 30, 2023 | $29.51 | $32.13 | $28.44 | $31.64 | +4.77% | 58,126,750 |
| May 22, 2023 | $30.15 | $31.29 | $29.80 | $30.20 | +0.10% | 50,138,615 |
| May 15, 2023 | $28.83 | $30.60 | $27.84 | $30.17 | +5.45% | 45,619,897 |
| May 8, 2023 | $30.59 | $30.83 | $28.08 | $28.61 | -4.25% | 44,696,541 |
| May 1, 2023 | $32.22 | $32.85 | $28.47 | $29.88 | -8.76% | 50,499,498 |
| Apr 24, 2023 | $33.55 | $34.82 | $30.79 | $32.75 | -1.95% | 56,434,453 |
| Apr 17, 2023 | $33.58 | $34.22 | $33.04 | $33.40 | -0.68% | 41,539,919 |
| Apr 10, 2023 | $32.91 | $34.22 | $32.75 | $33.63 | +2.81% | 33,808,690 |
| Apr 3, 2023 | $33.50 | $34.69 | $32.45 | $32.71 | +3.38% | 51,001,721 |
| Mar 27, 2023 | $30.20 | $31.92 | $29.40 | $31.64 | +6.89% | 44,466,489 |
| Mar 20, 2023 | $30.18 | $32.20 | $28.58 | $29.60 | -1.17% | 55,726,751 |
| Mar 13, 2023 | $33.72 | $34.60 | $29.10 | $29.95 | -13.26% | 75,823,267 |
| Mar 6, 2023 | $38.53 | $38.92 | $34.35 | $34.53 | -11.21% | 32,150,191 |
| Feb 27, 2023 | $36.85 | $39.06 | $36.15 | $38.89 | +5.14% | 37,828,319 |
| Feb 21, 2023 | $36.35 | $37.08 | $35.28 | $36.99 | +1.34% | 27,587,555 |
| Feb 13, 2023 | $38.60 | $39.72 | $36.09 | $36.50 | -6.46% | 37,742,916 |
| Feb 6, 2023 | $38.46 | $39.61 | $37.37 | $39.02 | +1.17% | 42,347,235 |
| Jan 30, 2023 | $40.20 | $41.24 | $37.92 | $38.57 | -4.81% | 56,590,688 |
| Jan 23, 2023 | $41.09 | $41.27 | $38.42 | $40.52 | -0.42% | 52,455,575 |
| Jan 17, 2023 | $42.60 | $43.42 | $39.49 | $40.69 | -4.62% | 39,923,006 |
| Jan 9, 2023 | $40.91 | $42.99 | $39.86 | $42.66 | +6.09% | 47,858,752 |
| Jan 3, 2023 | $38.96 | $40.91 | $36.89 | $40.21 | +2.19% | 31,298,510 |
| Dec 27, 2022 | $39.32 | $39.73 | $37.69 | $39.35 | +0.67% | 22,228,188 |
| Dec 19, 2022 | $36.11 | $39.13 | $35.66 | $39.09 | +9.04% | 36,870,915 |
| Dec 12, 2022 | $33.08 | $37.35 | $33.00 | $35.85 | +8.60% | 55,211,555 |
| Dec 5, 2022 | $39.50 | $39.79 | $32.97 | $33.01 | -15.08% | 58,311,658 |
| Nov 28, 2022 | $34.88 | $39.26 | $34.67 | $38.87 | +6.90% | 43,939,298 |
| Nov 21, 2022 | $35.61 | $37.85 | $33.40 | $36.36 | -0.95% | 38,831,396 |
| Nov 14, 2022 | $38.41 | $39.18 | $35.35 | $36.71 | -5.24% | 40,056,998 |
| Nov 7, 2022 | $38.71 | $39.99 | $36.66 | $38.74 | +0.68% | 44,989,476 |
| Oct 31, 2022 | $35.63 | $38.83 | $35.26 | $38.48 | +7.04% | 50,251,921 |
| Oct 24, 2022 | $34.08 | $37.46 | $33.77 | $35.95 | +6.11% | 80,881,310 |
| Oct 17, 2022 | $30.15 | $34.15 | $29.59 | $33.88 | +15.20% | 57,685,817 |
| Oct 10, 2022 | $30.34 | $31.53 | $28.69 | $29.41 | -3.29% | 54,537,688 |
| Oct 3, 2022 | $25.99 | $31.12 | $25.86 | $30.41 | +23.52% | 73,692,250 |
| Sep 26, 2022 | $24.58 | $24.95 | $23.30 | $24.62 | +0.16% | 54,663,771 |
| Sep 19, 2022 | $27.25 | $28.50 | $24.09 | $24.58 | -12.81% | 44,584,753 |
| Sep 12, 2022 | $30.10 | $30.66 | $27.67 | $28.19 | -4.96% | 50,124,061 |
| Sep 6, 2022 | $30.22 | $30.34 | $28.36 | $29.66 | -1.17% | 32,926,881 |
| Aug 29, 2022 | $31.17 | $32.31 | $28.68 | $30.01 | -3.50% | 47,700,249 |
| Aug 22, 2022 | $29.01 | $32.34 | $28.11 | $31.10 | +5.82% | 51,866,304 |
| Aug 15, 2022 | $28.35 | $29.84 | $27.47 | $29.39 | -0.54% | 49,339,252 |
| Aug 8, 2022 | $27.89 | $29.75 | $27.45 | $29.55 | +6.33% | 36,936,301 |
| Aug 1, 2022 | $28.55 | $29.16 | $26.69 | $27.79 | -5.15% | 49,310,162 |
| Jul 25, 2022 | $27.91 | $29.44 | $27.41 | $29.30 | +6.70% | 43,318,474 |
| Jul 18, 2022 | $28.64 | $29.98 | $27.31 | $27.46 | -1.44% | 64,841,670 |
| Jul 11, 2022 | $29.37 | $29.78 | $26.32 | $27.86 | -6.64% | 47,874,520 |
| Jul 5, 2022 | $30.31 | $30.58 | $27.33 | $29.84 | -5.06% | 47,692,362 |
| Jun 27, 2022 | $31.45 | $33.90 | $30.04 | $31.43 | +1.55% | 52,247,647 |
| Jun 21, 2022 | $32.71 | $34.01 | $29.68 | $30.95 | -2.34% | 67,802,250 |
| Jun 13, 2022 | $38.81 | $38.98 | $31.44 | $31.69 | -21.73% | 77,357,010 |
| Jun 6, 2022 | $42.10 | $43.99 | $39.74 | $40.49 | -3.48% | 45,238,586 |
| May 31, 2022 | $41.69 | $42.10 | $39.77 | $41.95 | +1.43% | 56,551,312 |
| May 23, 2022 | $37.04 | $41.45 | $36.87 | $41.36 | +12.70% | 45,901,851 |
| May 16, 2022 | $36.22 | $38.36 | $34.75 | $36.70 | +1.66% | 52,938,235 |
| May 9, 2022 | $36.32 | $36.43 | $33.30 | $36.10 | -3.35% | 53,246,736 |
| May 2, 2022 | $35.27 | $38.61 | $35.09 | $37.35 | +4.86% | 48,449,315 |
| Apr 25, 2022 | $36.22 | $37.20 | $33.78 | $35.62 | -5.49% | 60,548,567 |
| Apr 18, 2022 | $41.20 | $42.60 | $37.55 | $37.69 | -7.53% | 77,615,370 |
| Apr 11, 2022 | $39.58 | $41.03 | $38.85 | $40.76 | +2.05% | 39,575,640 |
| Apr 4, 2022 | $38.77 | $40.00 | $36.57 | $39.94 | +3.53% | 47,684,883 |
| Mar 28, 2022 | $37.77 | $39.11 | $35.25 | $38.58 | -0.82% | 45,308,364 |
| Mar 21, 2022 | $36.87 | $39.00 | $36.72 | $38.90 | +7.94% | 54,218,120 |
| Mar 14, 2022 | $36.25 | $36.67 | $33.30 | $36.04 | -3.66% | 72,663,270 |
| Mar 7, 2022 | $34.30 | $39.38 | $33.35 | $37.41 | +9.61% | 129,370,750 |
| Feb 28, 2022 | $32.34 | $34.16 | $31.01 | $34.13 | +4.92% | 81,565,830 |
| Feb 22, 2022 | $33.15 | $33.24 | $30.67 | $32.53 | +0.84% | 54,004,239 |
| Feb 14, 2022 | $33.50 | $34.32 | $31.05 | $32.26 | -3.76% | 57,164,796 |
| Feb 7, 2022 | $31.59 | $33.63 | $31.25 | $33.52 | +4.95% | 56,281,500 |
| Jan 31, 2022 | $30.99 | $32.41 | $30.30 | $31.94 | +1.85% | 72,806,890 |
| Jan 24, 2022 | $26.63 | $32.13 | $26.26 | $31.36 | +13.87% | 94,455,250 |
| Jan 18, 2022 | $29.00 | $29.20 | $27.15 | $27.54 | -4.18% | 49,469,840 |
| Jan 10, 2022 | $26.08 | $28.85 | $25.36 | $28.74 | +10.45% | 64,354,500 |
| Jan 3, 2022 | $23.14 | $26.25 | $23.01 | $26.02 | +13.77% | 55,782,611 |
| Dec 27, 2021 | $22.66 | $23.47 | $22.30 | $22.87 | +0.70% | 28,285,623 |
| Dec 20, 2021 | $21.39 | $23.07 | $21.07 | $22.71 | +2.71% | 24,136,936 |
| Dec 13, 2021 | $23.55 | $23.62 | $21.51 | $22.11 | -7.61% | 51,350,242 |
| Dec 6, 2021 | $22.36 | $23.98 | $22.09 | $23.93 | +8.77% | 41,210,546 |
| Nov 29, 2021 | $22.39 | $22.56 | $20.77 | $22.00 | +1.62% | 56,352,499 |
| Nov 22, 2021 | $21.95 | $23.64 | $21.23 | $21.65 | -1.77% | 39,655,171 |
| Nov 15, 2021 | $23.45 | $23.94 | $21.68 | $22.04 | -6.49% | 45,031,762 |
| Nov 8, 2021 | $24.81 | $25.34 | $23.25 | $23.57 | -4.54% | 38,961,717 |
| Nov 1, 2021 | $25.29 | $25.69 | $24.13 | $24.69 | -1.20% | 44,089,644 |
| Oct 25, 2021 | $26.28 | $26.75 | $24.83 | $24.99 | -3.48% | 46,567,336 |
| Oct 18, 2021 | $26.13 | $26.68 | $25.13 | $25.89 | -0.46% | 62,213,880 |
| Oct 11, 2021 | $24.48 | $26.08 | $23.81 | $26.01 | +8.65% | 64,600,738 |
| Oct 4, 2021 | $22.87 | $24.12 | $22.43 | $23.94 | +7.45% | 55,387,865 |
| Sep 27, 2021 | $21.57 | $23.21 | $21.45 | $22.28 | +6.10% | 45,626,991 |
| Sep 20, 2021 | $19.56 | $21.19 | $19.12 | $21.00 | +3.60% | 36,518,567 |
| Sep 13, 2021 | $19.84 | $21.06 | $19.84 | $20.27 | +3.79% | 41,793,973 |
| Sep 7, 2021 | $19.96 | $20.37 | $19.09 | $19.53 | -3.17% | 26,007,222 |
| Aug 30, 2021 | $20.94 | $20.98 | $19.62 | $20.17 | -1.85% | 31,274,521 |
| Aug 23, 2021 | $18.82 | $20.75 | $18.73 | $20.55 | +12.85% | 35,411,229 |
| Aug 16, 2021 | $19.74 | $19.80 | $17.82 | $18.21 | -9.54% | 39,741,679 |
| Aug 9, 2021 | $19.58 | $20.78 | $19.26 | $20.13 | +0.65% | 33,400,635 |
| Aug 2, 2021 | $20.70 | $21.37 | $19.15 | $20.00 | -3.29% | 52,268,155 |
| Jul 26, 2021 | $20.07 | $21.51 | $20.07 | $20.68 | +2.83% | 46,749,005 |
| Jul 19, 2021 | $19.13 | $21.15 | $18.89 | $20.11 | +0.25% | 65,823,534 |
| Jul 12, 2021 | $22.04 | $22.66 | $20.01 | $20.06 | -10.37% | 41,331,219 |
| Jul 6, 2021 | $23.62 | $23.70 | $21.03 | $22.38 | -5.89% | 38,157,172 |
| Jun 28, 2021 | $23.82 | $24.17 | $22.64 | $23.78 | -0.67% | 35,264,224 |
| Jun 21, 2021 | $22.26 | $24.40 | $22.22 | $23.94 | +8.87% | 38,228,433 |
| Jun 14, 2021 | $24.17 | $24.44 | $21.92 | $21.99 | -8.49% | 47,873,101 |
| Jun 7, 2021 | $24.68 | $24.96 | $23.66 | $24.03 | -2.79% | 27,866,613 |
| Jun 1, 2021 | $23.00 | $25.00 | $22.96 | $24.72 | +10.11% | 45,640,128 |
| May 24, 2021 | $22.59 | $22.83 | $21.91 | $22.45 | -0.04% | 31,044,959 |
| May 17, 2021 | $22.89 | $23.98 | $21.90 | $22.46 | -2.60% | 41,056,570 |
| May 10, 2021 | $23.12 | $23.62 | $21.79 | $23.06 | +0.48% | 46,501,749 |
| May 3, 2021 | $20.13 | $22.99 | $19.96 | $22.95 | +17.33% | 50,802,323 |
| Apr 26, 2021 | $19.04 | $20.61 | $18.64 | $19.56 | +2.62% | 45,847,995 |
| Apr 19, 2021 | $20.62 | $21.05 | $18.35 | $19.06 | -7.88% | 59,858,973 |
| Apr 12, 2021 | $21.28 | $21.99 | $20.54 | $20.69 | -1.80% | 34,928,782 |
| Apr 5, 2021 | $21.92 | $22.00 | $20.67 | $21.07 | -3.88% | 32,350,071 |
| Mar 29, 2021 | $21.55 | $21.95 | $20.88 | $21.92 | +0.60% | 28,688,493 |
| Mar 22, 2021 | $21.75 | $21.82 | $20.03 | $21.79 | 0.00% | 53,539,011 |
| Mar 15, 2021 | $24.09 | $24.43 | $21.71 | $21.79 | -9.28% | 65,364,047 |
| Mar 8, 2021 | $23.95 | $24.74 | $23.32 | $24.02 | +0.76% | 51,275,471 |
| Mar 1, 2021 | $22.33 | $23.90 | $21.08 | $23.84 | +9.21% | 68,605,448 |
| Feb 22, 2021 | $20.20 | $22.73 | $19.40 | $21.83 | +8.07% | 64,667,860 |
| Feb 16, 2021 | $20.59 | $20.95 | $19.39 | $20.20 | +0.15% | 38,869,539 |
| Feb 8, 2021 | $19.26 | $20.31 | $19.03 | $20.17 | +6.27% | 52,909,304 |
| Feb 1, 2021 | $18.02 | $19.67 | $17.57 | $18.98 | +7.66% | 47,629,161 |
| Jan 25, 2021 | $18.99 | $19.14 | $17.23 | $17.63 | -8.37% | 61,655,777 |
| Jan 19, 2021 | $21.11 | $21.39 | $18.46 | $19.24 | -7.23% | 56,416,440 |
| Jan 11, 2021 | $19.38 | $22.23 | $19.27 | $20.74 | +3.08% | 60,283,990 |
| Jan 4, 2021 | $19.22 | $21.21 | $18.57 | $20.12 | +6.46% | 62,999,998 |
| Dec 28, 2020 | $19.25 | $19.59 | $18.33 | $18.90 | -1.61% | 31,041,741 |
| Dec 21, 2020 | $18.82 | $19.98 | $18.58 | $19.21 | -2.39% | 27,313,890 |
| Dec 14, 2020 | $20.13 | $20.54 | $18.83 | $19.68 | -0.76% | 66,302,963 |
| Dec 7, 2020 | $19.41 | $20.36 | $18.53 | $19.83 | +2.06% | 63,607,480 |
| Nov 30, 2020 | $17.36 | $19.53 | $16.56 | $19.43 | +10.65% | 61,591,062 |
| Nov 23, 2020 | $16.26 | $18.28 | $16.15 | $17.56 | +10.44% | 49,076,883 |
| Nov 16, 2020 | $15.04 | $16.28 | $14.80 | $15.90 | +10.96% | 56,118,318 |
| Nov 9, 2020 | $14.20 | $15.12 | $13.78 | $14.33 | +16.69% | 68,406,487 |
| Nov 2, 2020 | $12.35 | $13.26 | $11.98 | $12.28 | +1.82% | 70,956,900 |
| Oct 26, 2020 | $13.04 | $13.07 | $10.99 | $12.06 | -9.39% | 77,975,490 |
| Oct 19, 2020 | $12.23 | $13.50 | $11.85 | $13.31 | +8.65% | 79,717,850 |
| Oct 12, 2020 | $12.58 | $13.18 | $12.21 | $12.25 | -2.62% | 62,978,129 |
| Oct 5, 2020 | $11.55 | $12.96 | $11.41 | $12.58 | +11.23% | 74,402,510 |
| Sep 28, 2020 | $12.70 | $12.92 | $10.60 | $11.31 | -8.57% | 87,062,220 |
| Sep 21, 2020 | $13.72 | $13.82 | $12.01 | $12.37 | -14.39% | 88,335,200 |
| Sep 14, 2020 | $14.31 | $15.35 | $14.09 | $14.45 | +1.26% | 58,781,665 |
| Sep 8, 2020 | $15.49 | $15.58 | $13.99 | $14.27 | -10.76% | 54,629,520 |
| Aug 31, 2020 | $16.20 | $16.68 | $15.49 | $15.99 | -1.72% | 60,119,747 |
| Aug 24, 2020 | $15.88 | $16.69 | $15.58 | $16.27 | +3.37% | 50,727,022 |
| Aug 17, 2020 | $16.52 | $16.89 | $15.61 | $15.74 | -5.35% | 57,952,068 |
| Aug 10, 2020 | $14.98 | $16.82 | $14.93 | $16.63 | +11.69% | 82,480,540 |
| Aug 3, 2020 | $14.33 | $15.75 | $14.25 | $14.89 | +3.91% | 64,716,400 |
| Jul 27, 2020 | $14.70 | $15.11 | $14.10 | $14.33 | -2.58% | 76,521,390 |
| Jul 20, 2020 | $13.71 | $14.92 | $13.38 | $14.71 | +12.46% | 120,314,190 |
| Jul 13, 2020 | $12.24 | $13.44 | $11.63 | $13.08 | +8.46% | 76,624,940 |
| Jul 6, 2020 | $12.95 | $13.21 | $11.67 | $12.06 | -4.06% | 66,741,790 |
| Jun 29, 2020 | $12.01 | $13.31 | $11.84 | $12.57 | +5.36% | 68,613,710 |
| Jun 22, 2020 | $12.93 | $13.25 | $11.51 | $11.93 | -8.51% | 74,168,980 |
| Jun 15, 2020 | $11.95 | $14.14 | $11.71 | $13.04 | +2.03% | 102,976,980 |
| Jun 8, 2020 | $15.50 | $16.45 | $12.23 | $12.78 | -11.98% | 134,546,870 |
| Jun 1, 2020 | $11.79 | $15.01 | $11.58 | $14.52 | +23.57% | 116,897,110 |
| May 26, 2020 | $12.04 | $12.57 | $11.40 | $11.75 | +1.38% | 91,170,670 |
| May 18, 2020 | $10.54 | $12.21 | $10.51 | $11.59 | +18.02% | 136,739,110 |
| May 11, 2020 | $10.48 | $10.88 | $9.12 | $9.82 | -8.22% | 108,984,780 |
| May 4, 2020 | $9.23 | $10.76 | $9.05 | $10.70 | +9.63% | 117,143,060 |
| Apr 27, 2020 | $8.50 | $11.11 | $8.26 | $9.76 | +10.16% | 167,421,600 |
| Apr 20, 2020 | $6.90 | $9.58 | $6.70 | $8.86 | +16.89% | 205,965,710 |
| Apr 13, 2020 | $8.55 | $8.55 | $6.53 | $7.58 | -7.67% | 180,014,140 |
| Apr 6, 2020 | $7.83 | $9.73 | $7.61 | $8.21 | +7.88% | 158,373,000 |
| Mar 30, 2020 | $6.30 | $8.20 | $6.03 | $7.61 | +19.09% | 176,946,940 |
| Mar 23, 2020 | $5.20 | $7.77 | $4.90 | $6.39 | +26.53% | 193,341,360 |
| Mar 16, 2020 | $5.96 | $6.83 | $4.25 | $5.05 | -29.37% | 208,328,610 |
| Mar 9, 2020 | $9.74 | $9.74 | $6.32 | $7.15 | -45.29% | 255,969,100 |
| Mar 2, 2020 | $17.25 | $17.27 | $12.75 | $13.07 | -22.94% | 135,447,780 |
| Feb 24, 2020 | $20.25 | $20.28 | $16.30 | $16.96 | -20.23% | 89,090,500 |
| Feb 18, 2020 | $21.82 | $22.58 | $20.89 | $21.26 | -3.89% | 34,370,208 |
| Feb 10, 2020 | $21.51 | $22.56 | $21.29 | $22.12 | +1.47% | 51,464,653 |
| Feb 3, 2020 | $21.81 | $22.87 | $21.43 | $21.80 | -0.05% | 53,907,903 |
| Jan 27, 2020 | $22.40 | $22.52 | $21.20 | $21.81 | -5.58% | 61,255,824 |
| Jan 21, 2020 | $23.78 | $24.52 | $22.83 | $23.10 | -3.59% | 57,342,940 |
| Jan 13, 2020 | $23.95 | $24.23 | $23.37 | $23.96 | -0.50% | 59,278,848 |
| Jan 6, 2020 | $25.00 | $25.47 | $23.47 | $24.08 | -2.75% | 62,800,796 |
| Dec 30, 2019 | $24.57 | $25.45 | $24.13 | $24.76 | +1.48% | 40,164,397 |
| Dec 23, 2019 | $24.48 | $25.34 | $24.32 | $24.40 | -0.37% | 36,275,347 |
| Dec 16, 2019 | $24.25 | $24.82 | $24.25 | $24.49 | +2.08% | 83,326,600 |
| Dec 9, 2019 | $22.05 | $24.68 | $22.05 | $23.99 | +7.43% | 69,970,170 |
| Dec 2, 2019 | $21.10 | $22.34 | $20.45 | $22.33 | +6.38% | 60,996,120 |
| Nov 25, 2019 | $20.93 | $21.52 | $20.69 | $20.99 | 0.00% | 34,001,937 |
| Nov 18, 2019 | $20.29 | $21.25 | $19.58 | $20.99 | +2.49% | 49,529,895 |
| Nov 11, 2019 | $20.97 | $21.44 | $20.28 | $20.48 | -3.76% | 36,520,722 |
| Nov 4, 2019 | $20.50 | $21.41 | $20.42 | $21.28 | +5.92% | 59,779,527 |
| Oct 28, 2019 | $20.60 | $20.64 | $18.86 | $20.09 | -1.90% | 59,449,840 |
| Oct 21, 2019 | $18.15 | $20.52 | $18.10 | $20.48 | +11.12% | 77,290,873 |
| Oct 14, 2019 | $18.62 | $19.21 | $18.05 | $18.43 | -2.74% | 70,377,365 |
| Oct 7, 2019 | $18.63 | $19.11 | $18.02 | $18.95 | +2.16% | 51,342,911 |
| Sep 30, 2019 | $18.61 | $19.16 | $18.03 | $18.55 | -0.96% | 52,479,677 |
| Sep 23, 2019 | $20.32 | $20.85 | $18.59 | $18.73 | -8.37% | 66,147,460 |
| Sep 16, 2019 | $21.46 | $22.75 | $20.28 | $20.44 | +0.84% | 100,659,920 |
| Sep 9, 2019 | $19.28 | $20.71 | $19.10 | $20.27 | +6.18% | 69,177,810 |
| Sep 3, 2019 | $18.20 | $19.53 | $18.13 | $19.09 | +1.33% | 49,437,250 |
| Aug 26, 2019 | $18.01 | $19.13 | $16.97 | $18.84 | +6.32% | 63,341,910 |
| Aug 19, 2019 | $19.33 | $19.49 | $17.66 | $17.72 | -6.09% | 59,635,733 |
| Aug 12, 2019 | $19.42 | $20.38 | $17.46 | $18.87 | -3.33% | 76,866,220 |
| Aug 5, 2019 | $20.46 | $20.60 | $19.12 | $19.52 | -7.05% | 76,097,100 |
| Jul 29, 2019 | $22.99 | $23.46 | $20.84 | $21.00 | -8.81% | 74,251,220 |
| Jul 22, 2019 | $22.85 | $24.08 | $22.44 | $23.03 | +5.89% | 78,609,546 |
| Jul 15, 2019 | $23.86 | $24.01 | $21.22 | $21.75 | -8.42% | 65,372,125 |
| Jul 8, 2019 | $22.97 | $24.04 | $22.75 | $23.75 | +3.13% | 67,352,750 |
| Jul 1, 2019 | $23.26 | $23.54 | $22.22 | $23.03 | +1.28% | 40,605,793 |
| Jun 24, 2019 | $22.91 | $23.54 | $22.15 | $22.74 | -0.44% | 86,235,272 |
| Jun 17, 2019 | $21.25 | $23.26 | $21.19 | $22.84 | +6.83% | 71,177,570 |
| Jun 10, 2019 | $21.80 | $22.43 | $21.04 | $21.38 | -1.16% | 73,996,890 |
| Jun 3, 2019 | $21.35 | $22.19 | $20.98 | $21.63 | +1.60% | 73,404,030 |
| May 28, 2019 | $23.07 | $23.24 | $21.14 | $21.29 | -7.31% | 52,840,310 |
| May 20, 2019 | $25.00 | $25.75 | $22.87 | $22.97 | -8.78% | 62,775,076 |
| May 13, 2019 | $24.86 | $26.19 | $24.33 | $25.18 | -0.71% | 52,267,422 |
| May 6, 2019 | $27.50 | $27.89 | $24.94 | $25.36 | -8.68% | 56,386,213 |
| Apr 29, 2019 | $28.95 | $29.21 | $27.21 | $27.77 | -3.74% | 43,303,928 |
| Apr 22, 2019 | $31.82 | $32.09 | $28.29 | $28.85 | -7.32% | 64,802,662 |
| Apr 15, 2019 | $31.26 | $32.30 | $30.98 | $31.13 | -0.64% | 32,957,601 |
| Apr 8, 2019 | $31.09 | $31.81 | $30.58 | $31.33 | +1.16% | 32,101,853 |
| Apr 1, 2019 | $29.63 | $31.15 | $29.35 | $30.97 | +5.70% | 48,295,086 |
| Mar 25, 2019 | $28.50 | $29.71 | $27.96 | $29.30 | +1.98% | 37,913,594 |
| Mar 18, 2019 | $28.13 | $30.35 | $28.10 | $28.73 | +2.72% | 54,953,925 |
| Mar 11, 2019 | $27.88 | $28.87 | $27.46 | $27.97 | +1.82% | 55,304,620 |
| Mar 4, 2019 | $31.19 | $31.48 | $27.01 | $27.47 | -11.19% | 63,002,530 |
| Feb 25, 2019 | $31.19 | $32.17 | $30.35 | $30.93 | -1.25% | 42,994,975 |
| Feb 19, 2019 | $31.55 | $32.71 | $31.04 | $31.32 | -1.66% | 32,969,759 |
| Feb 11, 2019 | $29.52 | $32.27 | $29.40 | $31.85 | +7.24% | 40,939,743 |
| Feb 4, 2019 | $31.82 | $32.35 | $29.40 | $29.70 | -7.53% | 35,993,095 |
| Jan 28, 2019 | $31.60 | $32.42 | $30.68 | $32.12 | +0.06% | 39,690,987 |
| Jan 22, 2019 | $31.50 | $32.37 | $30.09 | $32.10 | -0.47% | 50,908,480 |
| Jan 14, 2019 | $30.20 | $32.37 | $29.84 | $32.25 | +5.05% | 55,118,504 |
| Jan 7, 2019 | $28.63 | $30.89 | $28.11 | $30.70 | +8.02% | 51,434,518 |
| Dec 31, 2018 | $26.54 | $28.53 | $25.75 | $28.42 | +7.41% | 44,679,478 |
| Dec 24, 2018 | $25.61 | $26.97 | $24.70 | $26.46 | +2.36% | 44,782,658 |
| Dec 17, 2018 | $28.92 | $29.75 | $25.56 | $25.85 | -10.86% | 84,158,310 |
| Dec 10, 2018 | $29.14 | $30.19 | $28.17 | $29.00 | -2.29% | 68,723,500 |
| Dec 3, 2018 | $32.35 | $33.11 | $29.24 | $29.68 | -5.57% | 58,100,370 |
| Nov 26, 2018 | $31.10 | $32.36 | $30.95 | $31.43 | +2.38% | 57,231,211 |
| Nov 19, 2018 | $32.25 | $33.08 | $30.47 | $30.70 | -5.42% | 38,106,732 |
| Nov 12, 2018 | $35.38 | $35.43 | $31.75 | $32.46 | -7.20% | 65,623,072 |
| Nov 5, 2018 | $35.37 | $36.51 | $34.26 | $34.98 | +0.23% | 42,104,856 |
| Oct 29, 2018 | $35.25 | $35.60 | $33.94 | $34.90 | -0.68% | 50,518,622 |
| Oct 22, 2018 | $37.22 | $37.54 | $33.73 | $35.14 | -6.39% | 69,384,690 |
| Oct 15, 2018 | $39.74 | $40.45 | $37.53 | $37.54 | -5.20% | 60,075,268 |
| Oct 8, 2018 | $41.42 | $42.57 | $38.99 | $39.60 | -5.71% | 45,318,807 |
| Oct 1, 2018 | $40.72 | $42.45 | $40.34 | $42.00 | +3.63% | 38,585,551 |
| Sep 24, 2018 | $41.29 | $41.68 | $40.18 | $40.53 | -0.44% | 45,596,857 |
| Sep 17, 2018 | $38.92 | $40.81 | $38.66 | $40.71 | +5.38% | 41,923,212 |
| Sep 10, 2018 | $36.89 | $39.00 | $36.28 | $38.63 | +4.97% | 49,984,914 |
| Sep 4, 2018 | $39.92 | $40.05 | $35.75 | $36.80 | -7.75% | 49,774,769 |
| Aug 27, 2018 | $40.92 | $41.40 | $39.58 | $39.89 | -2.25% | 31,156,976 |
| Aug 20, 2018 | $40.00 | $41.53 | $39.91 | $40.81 | +2.10% | 25,353,706 |
| Aug 13, 2018 | $41.84 | $41.88 | $38.93 | $39.97 | -4.70% | 35,706,907 |
| Aug 6, 2018 | $42.16 | $42.47 | $41.24 | $41.94 | -0.26% | 26,991,754 |
| Jul 30, 2018 | $42.31 | $42.89 | $41.39 | $42.05 | +0.60% | 42,337,287 |
| Jul 23, 2018 | $42.60 | $43.05 | $39.47 | $41.80 | -7.52% | 105,741,400 |
| Jul 16, 2018 | $44.78 | $45.50 | $44.07 | $45.20 | -0.33% | 36,367,748 |
| Jul 9, 2018 | $45.14 | $47.03 | $44.61 | $45.35 | +0.93% | 34,608,071 |
| Jul 2, 2018 | $44.88 | $45.19 | $43.94 | $44.93 | -0.29% | 23,059,670 |
| Jun 25, 2018 | $45.89 | $46.94 | $44.41 | $45.06 | -2.51% | 42,581,359 |
| Jun 18, 2018 | $46.31 | $47.35 | $44.56 | $46.22 | -0.82% | 47,234,054 |
| Jun 11, 2018 | $48.08 | $48.29 | $46.00 | $46.60 | -3.12% | 47,207,984 |
| Jun 4, 2018 | $49.17 | $49.49 | $47.39 | $48.10 | -2.00% | 47,197,924 |
| May 29, 2018 | $49.43 | $50.87 | $48.67 | $49.08 | -2.21% | 28,881,562 |
| May 21, 2018 | $54.80 | $54.80 | $49.26 | $50.19 | -7.60% | 37,674,796 |
| May 14, 2018 | $52.46 | $54.91 | $51.97 | $54.32 | +3.90% | 35,326,384 |
| May 7, 2018 | $52.44 | $53.68 | $50.76 | $52.28 | +0.17% | 38,196,884 |
| Apr 30, 2018 | $52.60 | $53.71 | $51.52 | $52.19 | -1.21% | 29,493,782 |
| Apr 23, 2018 | $51.99 | $53.01 | $50.73 | $52.83 | +1.67% | 34,899,341 |
| Apr 16, 2018 | $50.82 | $52.66 | $50.07 | $51.96 | +2.32% | 49,362,953 |
| Apr 9, 2018 | $47.25 | $51.07 | $46.48 | $50.78 | +8.04% | 44,517,453 |
| Apr 2, 2018 | $46.69 | $48.38 | $45.20 | $47.00 | +0.13% | 42,737,636 |
| Mar 26, 2018 | $47.01 | $48.08 | $45.75 | $46.94 | +1.08% | 39,739,180 |
| Mar 19, 2018 | $45.86 | $47.84 | $44.21 | $46.44 | +1.15% | 47,560,903 |
| Mar 12, 2018 | $46.91 | $47.46 | $45.03 | $45.91 | -2.30% | 32,634,083 |
| Mar 5, 2018 | $45.58 | $47.33 | $44.98 | $46.99 | +2.09% | 42,389,661 |
| Feb 26, 2018 | $48.24 | $48.94 | $45.17 | $46.03 | -4.99% | 40,843,273 |
| Feb 20, 2018 | $47.60 | $48.66 | $46.52 | $48.45 | +2.00% | 34,409,476 |
| Feb 12, 2018 | $47.41 | $48.50 | $46.33 | $47.50 | +1.71% | 55,636,734 |
| Feb 5, 2018 | $51.49 | $52.42 | $45.10 | $46.70 | -10.52% | 63,668,784 |
| Jan 29, 2018 | $55.32 | $55.60 | $51.68 | $52.19 | -6.15% | 49,864,971 |
| Jan 22, 2018 | $54.02 | $57.86 | $53.64 | $55.61 | +4.90% | 60,712,274 |
| Jan 16, 2018 | $53.03 | $53.33 | $51.42 | $53.01 | -0.24% | 37,371,905 |
| Jan 8, 2018 | $51.66 | $53.69 | $51.40 | $53.14 | +2.55% | 43,985,016 |
| Jan 2, 2018 | $48.92 | $51.90 | $48.72 | $51.82 | +6.04% | 37,173,172 |
| Dec 26, 2017 | $48.13 | $49.29 | $47.92 | $48.87 | +1.79% | 19,435,426 |
| Dec 18, 2017 | $44.84 | $48.70 | $44.72 | $48.01 | +7.62% | 42,152,105 |
| Dec 11, 2017 | $44.08 | $45.80 | $44.05 | $44.61 | +1.41% | 44,943,108 |
| Dec 4, 2017 | $43.16 | $45.21 | $42.71 | $43.99 | +2.16% | 45,826,186 |
| Nov 27, 2017 | $41.35 | $43.57 | $40.72 | $43.06 | +3.56% | 52,297,953 |
| Nov 20, 2017 | $41.76 | $41.93 | $40.98 | $41.58 | -0.45% | 25,638,662 |
| Nov 13, 2017 | $44.29 | $44.49 | $41.31 | $41.77 | -6.30% | 35,261,360 |
| Nov 6, 2017 | $43.39 | $45.93 | $43.32 | $44.58 | +3.12% | 36,825,030 |
| Oct 30, 2017 | $42.49 | $43.93 | $42.15 | $43.23 | +1.89% | 36,852,303 |
| Oct 23, 2017 | $42.51 | $43.61 | $40.96 | $42.43 | -2.08% | 56,662,165 |
| Oct 16, 2017 | $44.98 | $45.17 | $43.01 | $43.33 | -3.11% | 38,509,895 |
| Oct 9, 2017 | $44.76 | $45.87 | $44.67 | $44.72 | -0.07% | 26,513,621 |
| Oct 2, 2017 | $45.23 | $45.73 | $44.23 | $44.75 | -2.78% | 39,433,353 |
| Sep 25, 2017 | $44.51 | $46.18 | $44.24 | $46.03 | +4.02% | 47,724,219 |
| Sep 18, 2017 | $42.40 | $44.32 | $42.11 | $44.25 | +4.59% | 44,214,637 |
| Sep 11, 2017 | $40.43 | $42.70 | $40.19 | $42.31 | +5.01% | 46,167,039 |
| Sep 5, 2017 | $39.28 | $41.42 | $39.25 | $40.29 | +3.57% | 48,386,243 |
| Aug 28, 2017 | $39.07 | $39.30 | $38.28 | $38.90 | -0.28% | 29,309,684 |
| Aug 21, 2017 | $38.93 | $39.37 | $38.52 | $39.01 | +0.05% | 29,095,444 |
| Aug 14, 2017 | $40.05 | $40.20 | $38.18 | $38.99 | -2.57% | 38,232,039 |
| Aug 7, 2017 | $41.77 | $41.86 | $40.00 | $40.02 | -4.69% | 35,567,364 |
| Jul 31, 2017 | $42.82 | $42.95 | $41.55 | $41.99 | -2.19% | 45,924,019 |
| Jul 24, 2017 | $45.05 | $45.30 | $42.02 | $42.93 | -3.27% | 66,265,948 |
| Jul 17, 2017 | $44.15 | $46.06 | $43.66 | $44.38 | +0.36% | 49,045,841 |
| Jul 10, 2017 | $41.51 | $44.42 | $41.43 | $44.22 | +5.84% | 33,797,676 |
| Jul 3, 2017 | $42.94 | $44.07 | $41.03 | $41.78 | -2.18% | 34,669,802 |
| Jun 26, 2017 | $41.84 | $43.06 | $41.47 | $42.71 | +2.92% | 36,099,170 |
| Jun 19, 2017 | $44.30 | $44.42 | $41.36 | $41.50 | -6.26% | 69,671,922 |
| Jun 12, 2017 | $45.39 | $46.18 | $43.73 | $44.27 | -1.29% | 55,033,561 |
| Jun 5, 2017 | $44.77 | $46.22 | $43.91 | $44.85 | -0.99% | 53,323,266 |
| May 30, 2017 | $45.36 | $45.88 | $44.27 | $45.30 | -1.01% | 37,013,286 |
| May 22, 2017 | $47.97 | $48.32 | $45.00 | $45.76 | -4.23% | 60,031,874 |
| May 15, 2017 | $46.20 | $48.04 | $45.67 | $47.78 | +5.85% | 51,543,543 |
| May 8, 2017 | $45.66 | $46.37 | $44.80 | $45.14 | -0.97% | 43,614,214 |
| May 1, 2017 | $45.94 | $46.12 | $43.70 | $45.58 | -0.65% | 45,047,387 |
| Apr 24, 2017 | $47.22 | $47.98 | $45.10 | $45.88 | -2.51% | 47,927,205 |
| Apr 17, 2017 | $48.38 | $48.95 | $46.78 | $47.06 | -2.73% | 39,023,203 |
| Apr 10, 2017 | $49.94 | $50.23 | $48.18 | $48.38 | -2.62% | 26,448,503 |
| Apr 3, 2017 | $49.46 | $51.26 | $48.76 | $49.68 | +0.96% | 37,379,543 |
| Mar 27, 2017 | $48.60 | $49.82 | $47.52 | $49.21 | -0.40% | 53,811,277 |
| Mar 20, 2017 | $50.36 | $51.26 | $49.19 | $49.41 | -2.70% | 38,159,732 |
| Mar 13, 2017 | $51.02 | $51.92 | $48.54 | $50.78 | -0.26% | 44,792,456 |
| Mar 6, 2017 | $53.79 | $54.00 | $49.75 | $50.91 | -5.49% | 50,235,837 |
| Feb 27, 2017 | $52.86 | $55.21 | $52.50 | $53.87 | +1.89% | 30,302,391 |
| Feb 21, 2017 | $54.44 | $54.93 | $52.35 | $52.87 | -1.56% | 29,649,308 |
| Feb 13, 2017 | $56.14 | $56.76 | $53.53 | $53.71 | -4.31% | 40,871,464 |
| Feb 6, 2017 | $56.64 | $57.38 | $53.50 | $56.13 | -0.80% | 39,734,081 |
| Jan 30, 2017 | $58.02 | $58.10 | $55.37 | $56.58 | -2.80% | 34,500,332 |
| Jan 23, 2017 | $55.00 | $58.78 | $53.92 | $58.21 | +3.12% | 54,071,488 |
| Jan 17, 2017 | $54.67 | $56.84 | $54.19 | $56.45 | +3.50% | 37,521,386 |
| Jan 9, 2017 | $56.10 | $56.33 | $54.49 | $54.54 | -3.74% | 40,414,043 |
| Jan 3, 2017 | $54.96 | $56.98 | $54.95 | $56.66 | +4.75% | 31,589,392 |
| Dec 27, 2016 | $55.02 | $55.54 | $53.61 | $54.09 | -1.37% | 17,425,759 |
| Dec 19, 2016 | $53.61 | $55.42 | $53.12 | $54.84 | +1.57% | 32,320,606 |
| Dec 12, 2016 | $55.05 | $56.08 | $53.13 | $53.99 | -0.39% | 49,235,780 |
| Dec 5, 2016 | $54.38 | $54.74 | $52.89 | $54.20 | +0.06% | 42,293,552 |
| Nov 28, 2016 | $49.64 | $54.92 | $47.06 | $54.17 | +9.41% | 70,302,377 |
| Nov 21, 2016 | $50.04 | $50.49 | $48.91 | $49.51 | +0.41% | 22,416,109 |
| Nov 14, 2016 | $47.61 | $49.90 | $47.34 | $49.31 | – | 42,564,841 |
Seasonality
HAL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.7% | -1.5% | -5.2% | 2.6% | -1.6% | -1.4% | 1.4% | -1.5% | -1.8% | 6.0% | 3.6% | 4.1% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 18.6% | 7.4% | 8.8% | 8.5% | -8.2% | -12.2% | -5.0% | 14.3% | -13.3% | 13.7% | ||
| 2025 | -4.3% | 1.3% | -3.1% | -21.9% | -1.2% | 4.9% | 9.9% | 1.5% | 9.0% | 9.1% | -2.3% | 8.5% |
| 2024 | -1.4% | -1.6% | 12.9% | -4.9% | -2.1% | -7.5% | 2.7% | -10.4% | -6.0% | -4.5% | 14.9% | -14.2% |
| 2023 | 4.8% | -11.7% | -12.7% | 3.5% | -12.5% | 15.7% | 18.5% | -1.2% | 5.3% | -2.9% | -5.9% | -1.9% |
| 2022 | 34.4% | 9.1% | 13.3% | -5.9% | 14.0% | -22.6% | -6.6% | 2.8% | -18.0% | 47.9% | 4.0% | 4.2% |
| 2021 | -6.7% | 23.8% | -1.5% | -8.9% | 14.8% | 3.2% | -10.6% | -3.2% | 8.2% | 15.6% | -13.6% | 6.1% |
| 2020 | -10.9% | -22.2% | -59.2% | 53.3% | 11.9% | 10.9% | 10.4% | 12.9% | -25.3% | 0.1% | 37.6% | 14.2% |
| 2019 | 18.0% | -2.1% | -4.0% | -3.3% | -24.8% | 7.7% | 1.1% | -18.1% | 1.0% | 2.1% | 9.0% | 17.6% |
| 2018 | 9.9% | -13.6% | 1.5% | 12.9% | -6.1% | -9.1% | -5.9% | -6.0% | 2.1% | -14.4% | -9.4% | -14.9% |
| 2017 | 4.6% | -5.2% | -7.9% | -6.8% | -1.5% | -5.1% | -0.6% | -8.2% | 18.7% | -7.1% | -2.2% | 17.5% |