ONEOK Inc (OKE) stock
OKENYSENatural Gas Transmisison & DistributionFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 14/302% below fair value
$97.07+1.25 (+1.30%)
Close on Oct 30, 2026Market cap $61.19BP/E 16.7Yield 4.24%
Price history
Oneok share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$97.07
+1.30% on the day
52-week range
$64.02 – $99.85
-2.8% from the high
Change over 52 weeks
+45.5%
From $66.72 on Oct 30, 2025
Average volume
3.53M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $95.83 | $97.65 | $93.78 | $97.07 | +1.29% | 15,407,839 |
| Oct 19, 2026 | $93.31 | $97.15 | $91.10 | $95.83 | +2.70% | 12,983,282 |
| Oct 12, 2026 | $90.74 | $94.08 | $89.67 | $93.31 | +3.91% | 14,768,048 |
| Oct 5, 2026 | $88.44 | $91.11 | $87.05 | $89.80 | +2.18% | 16,998,534 |
| Sep 28, 2026 | $89.60 | $89.63 | $84.15 | $87.88 | -0.85% | 18,332,148 |
| Sep 21, 2026 | $92.58 | $93.11 | $87.74 | $88.63 | -5.17% | 15,282,749 |
| Sep 14, 2026 | $97.60 | $99.04 | $91.75 | $93.46 | -3.27% | 26,444,776 |
| Sep 8, 2026 | $96.10 | $99.30 | $94.96 | $96.62 | +1.25% | 12,355,929 |
| Aug 31, 2026 | $96.49 | $99.85 | $94.08 | $95.43 | +0.71% | 18,954,172 |
| Aug 24, 2026 | $93.29 | $95.88 | $91.13 | $94.76 | +1.53% | 14,614,248 |
| Aug 17, 2026 | $95.17 | $97.90 | $92.91 | $93.33 | -1.75% | 18,228,984 |
| Aug 10, 2026 | $87.32 | $95.05 | $87.32 | $94.99 | +9.92% | 15,810,569 |
| Aug 3, 2026 | $88.44 | $89.01 | $83.48 | $86.42 | -4.83% | 23,617,590 |
| Jul 27, 2026 | $90.86 | $91.72 | $87.64 | $90.81 | -2.52% | 19,270,721 |
| Jul 20, 2026 | $93.57 | $95.88 | $91.56 | $93.16 | -0.38% | 18,333,885 |
| Jul 13, 2026 | $91.49 | $94.00 | $90.20 | $93.52 | +4.00% | 16,189,886 |
| Jul 6, 2026 | $87.75 | $92.10 | $86.80 | $89.92 | +2.38% | 14,188,977 |
| Jun 29, 2026 | $89.89 | $90.04 | $85.45 | $87.83 | -1.56% | 16,512,517 |
| Jun 22, 2026 | $85.02 | $90.49 | $84.15 | $89.22 | +4.93% | 21,226,041 |
| Jun 15, 2026 | $87.42 | $88.98 | $83.08 | $85.03 | -6.14% | 20,380,073 |
| Jun 8, 2026 | $88.52 | $92.14 | $86.57 | $90.59 | +2.65% | 14,421,026 |
| Jun 1, 2026 | $84.92 | $89.65 | $84.51 | $88.25 | +5.13% | 15,159,510 |
| May 26, 2026 | $93.54 | $93.84 | $83.57 | $83.94 | -10.73% | 20,048,873 |
| May 18, 2026 | $92.23 | $96.07 | $91.25 | $94.03 | +1.85% | 17,778,466 |
| May 11, 2026 | $85.64 | $92.66 | $85.34 | $92.32 | +8.41% | 19,401,046 |
| May 4, 2026 | $89.48 | $91.16 | $83.66 | $85.16 | -5.75% | 21,567,045 |
| Apr 27, 2026 | $87.67 | $92.53 | $87.01 | $90.36 | +3.27% | 26,126,499 |
| Apr 20, 2026 | $83.20 | $87.80 | $82.78 | $87.50 | +4.78% | 17,429,756 |
| Apr 13, 2026 | $86.88 | $87.15 | $81.25 | $83.51 | -3.13% | 19,381,152 |
| Apr 6, 2026 | $87.86 | $91.34 | $84.10 | $86.21 | -2.37% | 22,830,919 |
| Mar 30, 2026 | $94.58 | $95.21 | $86.07 | $88.30 | -6.02% | 24,557,309 |
| Mar 23, 2026 | $87.27 | $95.30 | $87.05 | $93.96 | +5.32% | 24,190,703 |
| Mar 16, 2026 | $85.57 | $92.14 | $84.66 | $89.21 | +4.51% | 35,345,550 |
| Mar 9, 2026 | $86.88 | $87.70 | $84.24 | $85.36 | -1.81% | 21,605,565 |
| Mar 2, 2026 | $84.49 | $87.13 | $82.78 | $86.93 | +5.03% | 25,739,101 |
| Feb 23, 2026 | $87.42 | $89.00 | $79.73 | $82.77 | -5.22% | 33,439,554 |
| Feb 17, 2026 | $87.00 | $88.66 | $84.68 | $87.33 | +1.42% | 19,506,489 |
| Feb 9, 2026 | $81.56 | $86.55 | $81.14 | $86.11 | +5.22% | 19,342,836 |
| Feb 2, 2026 | $76.82 | $82.03 | $75.29 | $81.84 | +3.35% | 25,633,322 |
| Jan 26, 2026 | $78.54 | $81.43 | $76.64 | $79.19 | +1.53% | 28,988,968 |
| Jan 20, 2026 | $74.41 | $80.03 | $73.71 | $78.00 | +4.84% | 19,968,635 |
| Jan 12, 2026 | $72.78 | $76.73 | $72.11 | $74.40 | +2.34% | 21,757,151 |
| Jan 5, 2026 | $75.38 | $75.45 | $70.41 | $72.70 | -2.21% | 19,890,822 |
| Dec 29, 2025 | $73.30 | $74.98 | $72.55 | $74.34 | +2.05% | 9,564,937 |
| Dec 22, 2025 | $72.29 | $73.61 | $71.85 | $72.85 | +1.65% | 7,983,278 |
| Dec 15, 2025 | $73.86 | $74.00 | $70.70 | $71.67 | -2.61% | 27,465,085 |
| Dec 8, 2025 | $76.19 | $76.19 | $73.04 | $73.59 | -3.60% | 18,693,229 |
| Dec 1, 2025 | $72.58 | $76.85 | $72.54 | $76.34 | +4.83% | 20,970,829 |
| Nov 24, 2025 | $70.50 | $72.92 | $69.50 | $72.82 | +3.25% | 18,712,626 |
| Nov 17, 2025 | $70.02 | $71.17 | $68.20 | $70.53 | +0.06% | 23,956,907 |
| Nov 10, 2025 | $68.41 | $70.88 | $66.93 | $70.49 | +3.48% | 20,785,525 |
| Nov 3, 2025 | $66.00 | $68.31 | $64.02 | $68.12 | +1.67% | 22,866,662 |
| Oct 27, 2025 | $68.91 | $70.41 | $65.89 | $67.00 | -2.35% | 24,926,911 |
| Oct 20, 2025 | $68.41 | $71.18 | $67.86 | $68.61 | +0.76% | 17,605,450 |
| Oct 13, 2025 | $69.57 | $70.64 | $66.56 | $68.09 | -1.45% | 17,297,978 |
| Oct 6, 2025 | $73.14 | $73.44 | $69.08 | $69.09 | -5.21% | 16,203,408 |
| Sep 29, 2025 | $74.09 | $74.13 | $71.80 | $72.89 | -1.35% | 22,918,540 |
| Sep 22, 2025 | $71.28 | $75.25 | $70.94 | $73.89 | +3.27% | 18,480,395 |
| Sep 15, 2025 | $73.46 | $74.34 | $71.02 | $71.55 | -2.05% | 20,215,332 |
| Sep 8, 2025 | $73.19 | $73.87 | $71.07 | $73.05 | +0.58% | 15,697,155 |
| Sep 2, 2025 | $75.92 | $76.23 | $70.63 | $72.63 | -4.91% | 15,742,523 |
| Aug 25, 2025 | $74.82 | $76.44 | $73.41 | $76.38 | +2.06% | 17,427,409 |
| Aug 18, 2025 | $73.59 | $75.44 | $72.18 | $74.84 | +1.23% | 13,338,391 |
| Aug 11, 2025 | $74.62 | $75.53 | $73.02 | $73.93 | -0.71% | 17,601,298 |
| Aug 4, 2025 | $79.05 | $79.98 | $74.23 | $74.46 | -5.73% | 24,101,428 |
| Jul 28, 2025 | $82.07 | $83.58 | $77.75 | $78.99 | -3.13% | 16,672,667 |
| Jul 21, 2025 | $83.45 | $83.49 | $79.92 | $81.54 | -2.11% | 15,919,997 |
| Jul 14, 2025 | $81.18 | $83.91 | $78.95 | $83.30 | +2.41% | 16,541,209 |
| Jul 7, 2025 | $81.12 | $82.00 | $79.18 | $81.34 | -0.97% | 16,343,205 |
| Jun 30, 2025 | $81.30 | $82.79 | $80.05 | $82.14 | +1.10% | 11,646,996 |
| Jun 23, 2025 | $83.03 | $83.44 | $79.09 | $81.25 | -1.36% | 17,096,925 |
| Jun 16, 2025 | $83.48 | $84.09 | $80.51 | $82.37 | -1.65% | 20,212,379 |
| Jun 9, 2025 | $82.00 | $85.15 | $80.69 | $83.75 | +2.48% | 22,799,555 |
| Jun 2, 2025 | $82.33 | $83.87 | $80.26 | $81.72 | +1.09% | 23,155,914 |
| May 26, 2025 | $80.31 | $82.38 | $79.08 | $80.84 | -0.37% | 20,203,560 |
| May 19, 2025 | $84.00 | $85.07 | $80.31 | $81.14 | -5.29% | 12,208,497 |
| May 12, 2025 | $85.29 | $87.98 | $84.17 | $85.67 | +4.09% | 16,482,031 |
| May 5, 2025 | $81.21 | $83.94 | $78.57 | $82.30 | -0.58% | 18,624,985 |
| Apr 28, 2025 | $86.22 | $88.19 | $80.55 | $82.78 | -4.09% | 24,909,639 |
| Apr 21, 2025 | $84.99 | $87.29 | $80.94 | $86.31 | +0.09% | 15,931,951 |
| Apr 14, 2025 | $84.50 | $88.13 | $82.31 | $86.23 | +4.45% | 11,959,489 |
| Apr 7, 2025 | $77.99 | $85.98 | $75.48 | $82.56 | +2.10% | 34,356,589 |
| Mar 31, 2025 | $98.15 | $100.57 | $80.46 | $80.86 | -17.89% | 24,803,064 |
| Mar 24, 2025 | $100.21 | $103.64 | $97.29 | $98.48 | -0.87% | 13,706,811 |
| Mar 17, 2025 | $96.30 | $100.96 | $96.18 | $99.34 | +3.02% | 20,893,779 |
| Mar 10, 2025 | $89.79 | $96.88 | $88.47 | $96.43 | +7.66% | 22,192,198 |
| Mar 3, 2025 | $100.39 | $101.48 | $87.36 | $89.57 | -10.78% | 21,347,231 |
| Feb 24, 2025 | $98.71 | $100.44 | $92.36 | $100.39 | +2.33% | 25,161,064 |
| Feb 18, 2025 | $97.99 | $100.01 | $96.60 | $98.10 | +0.26% | 13,286,512 |
| Feb 10, 2025 | $97.25 | $100.05 | $96.87 | $97.85 | +2.13% | 19,368,344 |
| Feb 3, 2025 | $95.21 | $99.25 | $94.57 | $95.81 | -1.40% | 20,302,063 |
| Jan 27, 2025 | $102.95 | $103.18 | $96.82 | $97.17 | -7.04% | 36,903,523 |
| Jan 21, 2025 | $108.80 | $111.02 | $103.78 | $104.53 | -4.07% | 12,655,588 |
| Jan 13, 2025 | $101.90 | $110.03 | $101.25 | $108.96 | +7.09% | 14,921,732 |
| Jan 6, 2025 | $103.50 | $103.74 | $100.91 | $101.75 | -1.12% | 10,876,587 |
| Dec 30, 2024 | $100.72 | $103.77 | $99.53 | $102.90 | +2.05% | 9,729,655 |
| Dec 23, 2024 | $99.63 | $102.31 | $98.61 | $100.83 | +0.75% | 7,303,533 |
| Dec 16, 2024 | $103.96 | $104.05 | $97.22 | $100.08 | -3.80% | 22,822,593 |
| Dec 9, 2024 | $109.44 | $109.51 | $103.52 | $104.03 | -4.56% | 12,220,060 |
| Dec 2, 2024 | $113.63 | $113.63 | $107.71 | $109.00 | -4.05% | 13,244,901 |
| Nov 25, 2024 | $117.00 | $117.55 | $108.87 | $113.60 | -2.95% | 19,327,088 |
| Nov 18, 2024 | $110.63 | $118.07 | $110.23 | $117.05 | +6.59% | 16,150,285 |
| Nov 11, 2024 | $107.84 | $110.05 | $106.72 | $109.81 | +2.47% | 16,420,354 |
| Nov 4, 2024 | $93.68 | $107.20 | $93.53 | $107.16 | +14.78% | 17,469,594 |
| Oct 28, 2024 | $95.20 | $98.06 | $92.83 | $93.36 | -3.41% | 15,885,339 |
| Oct 21, 2024 | $97.75 | $98.43 | $96.13 | $96.66 | -0.59% | 9,254,480 |
| Oct 14, 2024 | $96.35 | $98.01 | $94.53 | $97.23 | +0.64% | 11,449,738 |
| Oct 7, 2024 | $95.08 | $96.64 | $92.94 | $96.61 | +1.45% | 10,981,848 |
| Sep 30, 2024 | $90.42 | $95.52 | $89.40 | $95.23 | +5.53% | 12,264,615 |
| Sep 23, 2024 | $94.18 | $96.05 | $88.74 | $90.24 | -3.97% | 15,735,576 |
| Sep 16, 2024 | $92.86 | $95.28 | $92.36 | $93.97 | +2.85% | 14,721,863 |
| Sep 9, 2024 | $91.56 | $92.89 | $89.00 | $91.37 | +0.34% | 13,886,271 |
| Sep 3, 2024 | $91.81 | $93.00 | $90.53 | $91.06 | -1.41% | 12,784,448 |
| Aug 26, 2024 | $88.77 | $92.61 | $87.74 | $92.36 | +4.87% | 13,619,554 |
| Aug 19, 2024 | $87.50 | $88.68 | $86.20 | $88.07 | +0.70% | 9,354,504 |
| Aug 12, 2024 | $85.50 | $87.74 | $84.47 | $87.46 | +2.89% | 15,040,133 |
| Aug 5, 2024 | $78.04 | $85.44 | $76.91 | $85.00 | +6.02% | 18,061,514 |
| Jul 29, 2024 | $82.23 | $84.02 | $78.95 | $80.17 | -2.26% | 12,940,591 |
| Jul 22, 2024 | $83.47 | $84.60 | $81.24 | $82.02 | -1.74% | 12,146,435 |
| Jul 15, 2024 | $85.00 | $86.20 | $82.58 | $83.47 | -1.41% | 13,697,369 |
| Jul 8, 2024 | $82.12 | $84.84 | $81.71 | $84.66 | +2.93% | 8,052,502 |
| Jul 1, 2024 | $81.75 | $83.25 | $80.95 | $82.25 | +0.86% | 6,425,067 |
| Jun 24, 2024 | $79.88 | $81.64 | $79.88 | $81.55 | +2.09% | 12,290,044 |
| Jun 17, 2024 | $78.12 | $81.48 | $77.82 | $79.88 | +2.28% | 14,301,535 |
| Jun 10, 2024 | $78.92 | $80.56 | $77.82 | $78.10 | -0.70% | 12,390,765 |
| Jun 3, 2024 | $80.76 | $80.95 | $77.80 | $78.65 | -2.90% | 13,929,330 |
| May 28, 2024 | $81.00 | $81.54 | $79.39 | $81.00 | +0.19% | 12,570,518 |
| May 20, 2024 | $83.00 | $83.31 | $80.17 | $80.85 | -2.15% | 8,618,265 |
| May 13, 2024 | $80.25 | $83.05 | $80.16 | $82.63 | +3.20% | 11,662,379 |
| May 6, 2024 | $77.62 | $80.67 | $77.37 | $80.07 | +3.68% | 10,515,065 |
| Apr 29, 2024 | $80.84 | $81.44 | $76.23 | $77.23 | -4.72% | 16,727,598 |
| Apr 22, 2024 | $79.56 | $81.81 | $78.89 | $81.06 | +1.80% | 10,247,806 |
| Apr 15, 2024 | $79.26 | $79.95 | $76.29 | $79.63 | +1.18% | 14,360,279 |
| Apr 8, 2024 | $79.95 | $80.69 | $78.34 | $78.70 | -1.19% | 15,338,922 |
| Apr 1, 2024 | $80.20 | $80.81 | $78.66 | $79.65 | -0.65% | 11,746,660 |
| Mar 25, 2024 | $79.30 | $80.53 | $78.58 | $80.17 | +1.44% | 11,639,089 |
| Mar 18, 2024 | $77.37 | $79.89 | $76.94 | $79.03 | +2.64% | 11,459,306 |
| Mar 11, 2024 | $76.74 | $78.37 | $76.31 | $77.00 | -0.21% | 19,115,039 |
| Mar 4, 2024 | $76.86 | $78.19 | $75.69 | $77.16 | +2.70% | 14,493,400 |
| Feb 26, 2024 | $72.78 | $75.68 | $72.44 | $75.13 | +2.96% | 20,176,603 |
| Feb 20, 2024 | $72.03 | $73.83 | $71.51 | $72.97 | +1.36% | 12,053,772 |
| Feb 12, 2024 | $69.24 | $72.51 | $68.65 | $71.99 | +4.27% | 15,928,671 |
| Feb 5, 2024 | $67.73 | $69.49 | $67.05 | $69.04 | +1.10% | 12,407,044 |
| Jan 29, 2024 | $69.45 | $70.02 | $67.22 | $68.29 | -3.05% | 13,633,583 |
| Jan 22, 2024 | $69.93 | $70.55 | $68.39 | $70.44 | +0.57% | 14,769,972 |
| Jan 16, 2024 | $70.46 | $71.60 | $68.64 | $70.04 | -0.86% | 17,341,483 |
| Jan 8, 2024 | $70.53 | $71.35 | $69.31 | $70.65 | -1.31% | 14,587,331 |
| Jan 2, 2024 | $70.54 | $72.52 | $70.45 | $71.59 | +1.95% | 11,639,596 |
| Dec 26, 2023 | $70.50 | $71.44 | $70.14 | $70.22 | +0.09% | 7,689,120 |
| Dec 18, 2023 | $68.83 | $70.49 | $68.13 | $70.16 | +3.28% | 17,018,278 |
| Dec 11, 2023 | $68.00 | $69.46 | $65.49 | $67.93 | -0.45% | 44,064,653 |
| Dec 4, 2023 | $70.45 | $70.87 | $67.21 | $68.24 | -2.33% | 18,442,369 |
| Nov 27, 2023 | $67.03 | $70.18 | $66.54 | $69.87 | +3.79% | 18,034,712 |
| Nov 20, 2023 | $66.98 | $67.39 | $65.66 | $67.32 | +1.04% | 9,339,443 |
| Nov 13, 2023 | $64.17 | $67.05 | $63.77 | $66.63 | +3.53% | 15,371,264 |
| Nov 6, 2023 | $67.14 | $67.24 | $63.33 | $64.36 | -3.71% | 15,495,275 |
| Oct 30, 2023 | $65.74 | $67.33 | $64.00 | $66.84 | +2.14% | 21,095,131 |
| Oct 23, 2023 | $67.07 | $67.32 | $65.04 | $65.44 | -3.17% | 14,618,972 |
| Oct 16, 2023 | $69.50 | $70.56 | $67.26 | $67.58 | -2.23% | 21,037,321 |
| Oct 9, 2023 | $64.65 | $69.45 | $64.35 | $69.12 | +8.85% | 20,682,639 |
| Oct 2, 2023 | $63.68 | $63.97 | $60.58 | $63.50 | +0.11% | 28,210,453 |
| Sep 25, 2023 | $65.70 | $66.90 | $63.16 | $63.43 | -4.17% | 91,554,137 |
| Sep 18, 2023 | $68.02 | $68.65 | $65.56 | $66.19 | -2.00% | 38,922,803 |
| Sep 11, 2023 | $65.25 | $68.73 | $64.21 | $67.54 | +4.28% | 21,769,187 |
| Sep 5, 2023 | $65.74 | $66.19 | $63.03 | $64.77 | -1.19% | 15,504,111 |
| Aug 28, 2023 | $65.34 | $66.37 | $65.05 | $65.55 | +0.92% | 11,306,714 |
| Aug 21, 2023 | $65.73 | $65.93 | $63.64 | $64.95 | -0.99% | 9,050,976 |
| Aug 14, 2023 | $66.48 | $66.93 | $64.77 | $65.60 | -0.97% | 11,913,693 |
| Aug 7, 2023 | $65.25 | $66.36 | $63.05 | $66.24 | +1.52% | 13,448,967 |
| Jul 31, 2023 | $66.50 | $67.04 | $65.07 | $65.25 | -2.93% | 14,013,579 |
| Jul 24, 2023 | $66.76 | $68.12 | $66.68 | $67.22 | +1.10% | 12,449,999 |
| Jul 17, 2023 | $63.77 | $66.69 | $63.18 | $66.49 | +4.33% | 11,039,463 |
| Jul 10, 2023 | $62.05 | $65.36 | $61.92 | $63.73 | +2.51% | 13,957,948 |
| Jul 3, 2023 | $61.83 | $62.66 | $60.52 | $62.17 | +0.73% | 8,948,805 |
| Jun 26, 2023 | $57.85 | $62.46 | $57.85 | $61.72 | +6.99% | 12,711,875 |
| Jun 20, 2023 | $60.56 | $60.57 | $57.37 | $57.69 | -5.35% | 13,992,107 |
| Jun 12, 2023 | $59.39 | $61.46 | $59.31 | $60.95 | +1.85% | 20,847,722 |
| Jun 5, 2023 | $59.33 | $60.74 | $58.00 | $59.84 | +1.87% | 13,081,510 |
| May 30, 2023 | $56.88 | $58.92 | $56.19 | $58.74 | +2.51% | 15,005,933 |
| May 22, 2023 | $58.25 | $59.38 | $56.96 | $57.30 | -2.08% | 15,270,106 |
| May 15, 2023 | $59.45 | $60.22 | $55.91 | $58.52 | -8.16% | 44,465,840 |
| May 8, 2023 | $65.15 | $65.23 | $62.47 | $63.72 | -1.22% | 10,528,126 |
| May 1, 2023 | $64.98 | $65.92 | $61.36 | $64.51 | -1.38% | 12,308,627 |
| Apr 24, 2023 | $66.38 | $67.16 | $64.09 | $65.41 | -1.34% | 9,373,778 |
| Apr 17, 2023 | $67.11 | $67.48 | $65.05 | $66.30 | -1.09% | 7,209,209 |
| Apr 10, 2023 | $65.61 | $67.36 | $65.36 | $67.03 | +2.04% | 8,125,556 |
| Apr 3, 2023 | $65.23 | $66.33 | $64.10 | $65.69 | +3.38% | 11,528,403 |
| Mar 27, 2023 | $60.37 | $63.59 | $59.85 | $63.54 | +6.83% | 9,331,583 |
| Mar 20, 2023 | $59.86 | $62.37 | $57.14 | $59.48 | -0.02% | 13,243,944 |
| Mar 13, 2023 | $63.15 | $65.95 | $58.17 | $59.49 | -7.62% | 24,577,176 |
| Mar 6, 2023 | $67.82 | $68.80 | $64.03 | $64.40 | -5.08% | 10,694,282 |
| Feb 27, 2023 | $67.78 | $68.43 | $65.22 | $67.85 | +0.43% | 15,801,135 |
| Feb 21, 2023 | $66.78 | $68.13 | $65.62 | $67.56 | +0.45% | 8,809,336 |
| Feb 13, 2023 | $69.40 | $70.68 | $67.23 | $67.26 | -3.15% | 10,722,841 |
| Feb 6, 2023 | $68.34 | $69.58 | $67.41 | $69.45 | +1.30% | 10,176,076 |
| Jan 30, 2023 | $67.68 | $69.33 | $66.75 | $68.56 | +0.47% | 11,532,595 |
| Jan 23, 2023 | $70.00 | $70.41 | $64.49 | $68.24 | -2.11% | 12,756,546 |
| Jan 17, 2023 | $71.00 | $71.57 | $68.00 | $69.71 | -1.58% | 9,559,049 |
| Jan 9, 2023 | $67.41 | $71.39 | $67.03 | $70.83 | +6.40% | 11,719,632 |
| Jan 3, 2023 | $65.64 | $67.02 | $63.24 | $66.57 | +1.32% | 9,969,776 |
| Dec 27, 2022 | $65.78 | $66.34 | $64.23 | $65.70 | +0.21% | 6,063,847 |
| Dec 19, 2022 | $64.75 | $65.58 | $62.67 | $65.56 | +1.66% | 10,561,953 |
| Dec 12, 2022 | $63.92 | $67.78 | $63.17 | $64.49 | +1.48% | 16,196,726 |
| Dec 5, 2022 | $67.46 | $67.59 | $63.07 | $63.55 | -5.43% | 10,753,000 |
| Nov 28, 2022 | $64.12 | $68.17 | $63.68 | $67.20 | +2.72% | 15,358,609 |
| Nov 21, 2022 | $63.73 | $66.11 | $61.61 | $65.42 | +1.47% | 9,031,110 |
| Nov 14, 2022 | $64.87 | $65.89 | $62.50 | $64.47 | -0.28% | 11,159,769 |
| Nov 7, 2022 | $61.18 | $64.99 | $60.44 | $64.65 | +6.44% | 12,543,378 |
| Oct 31, 2022 | $58.56 | $61.20 | $57.84 | $60.74 | +1.71% | 13,721,848 |
| Oct 24, 2022 | $56.96 | $59.77 | $55.88 | $59.72 | +5.51% | 11,821,421 |
| Oct 17, 2022 | $54.73 | $56.73 | $54.49 | $56.60 | +4.68% | 12,780,308 |
| Oct 10, 2022 | $54.43 | $56.08 | $52.47 | $54.07 | -0.84% | 10,918,854 |
| Oct 3, 2022 | $52.95 | $57.29 | $52.72 | $54.53 | +6.42% | 13,547,083 |
| Sep 26, 2022 | $52.44 | $53.13 | $50.50 | $51.24 | -2.88% | 17,667,216 |
| Sep 19, 2022 | $58.75 | $60.90 | $51.88 | $52.76 | -12.39% | 13,538,606 |
| Sep 12, 2022 | $63.22 | $64.13 | $59.50 | $60.22 | -3.63% | 16,629,353 |
| Sep 6, 2022 | $61.13 | $62.77 | $58.36 | $62.49 | +3.20% | 6,885,368 |
| Aug 29, 2022 | $64.55 | $65.32 | $58.93 | $60.55 | -6.62% | 12,035,219 |
| Aug 22, 2022 | $63.46 | $66.86 | $62.92 | $64.84 | +1.39% | 9,983,491 |
| Aug 15, 2022 | $62.84 | $64.38 | $62.30 | $63.95 | -0.62% | 8,821,169 |
| Aug 8, 2022 | $58.78 | $65.41 | $58.78 | $64.35 | +9.91% | 13,353,345 |
| Aug 1, 2022 | $58.99 | $59.70 | $56.75 | $58.55 | -1.99% | 13,131,474 |
| Jul 25, 2022 | $58.60 | $60.97 | $57.88 | $59.74 | +3.02% | 12,360,753 |
| Jul 18, 2022 | $56.50 | $59.28 | $56.23 | $57.99 | +4.11% | 10,615,526 |
| Jul 11, 2022 | $55.98 | $56.11 | $52.76 | $55.70 | -1.97% | 12,417,672 |
| Jul 5, 2022 | $55.53 | $57.40 | $52.96 | $56.82 | +0.12% | 12,736,003 |
| Jun 27, 2022 | $55.10 | $58.90 | $54.44 | $56.75 | +3.99% | 16,413,857 |
| Jun 21, 2022 | $54.74 | $56.08 | $52.19 | $54.57 | +2.21% | 15,173,014 |
| Jun 13, 2022 | $63.00 | $63.10 | $52.35 | $53.39 | -17.53% | 23,022,443 |
| Jun 6, 2022 | $67.71 | $69.72 | $63.85 | $64.74 | -3.76% | 9,932,099 |
| May 31, 2022 | $67.41 | $67.85 | $65.33 | $67.27 | +0.33% | 11,210,464 |
| May 23, 2022 | $64.18 | $67.10 | $62.19 | $67.05 | +5.52% | 11,334,815 |
| May 16, 2022 | $64.82 | $66.87 | $62.14 | $63.54 | -1.72% | 11,394,204 |
| May 9, 2022 | $64.38 | $64.97 | $61.35 | $64.65 | -1.45% | 15,360,724 |
| May 2, 2022 | $63.15 | $67.71 | $62.33 | $65.60 | +3.58% | 16,144,756 |
| Apr 25, 2022 | $67.55 | $67.63 | $63.14 | $63.33 | -8.59% | 13,366,689 |
| Apr 18, 2022 | $71.77 | $75.07 | $69.20 | $69.28 | -2.83% | 16,261,400 |
| Apr 11, 2022 | $71.00 | $71.87 | $69.96 | $71.30 | -0.43% | 7,033,696 |
| Apr 4, 2022 | $71.77 | $71.95 | $69.55 | $71.61 | +0.25% | 9,772,629 |
| Mar 28, 2022 | $71.00 | $72.37 | $69.53 | $71.43 | -1.16% | 10,651,076 |
| Mar 21, 2022 | $68.00 | $72.34 | $67.61 | $72.27 | +7.87% | 11,375,325 |
| Mar 14, 2022 | $65.36 | $67.41 | $62.20 | $67.00 | +1.42% | 22,501,021 |
| Mar 7, 2022 | $69.00 | $69.90 | $65.31 | $66.06 | -3.45% | 15,517,744 |
| Feb 28, 2022 | $63.53 | $68.49 | $62.92 | $68.42 | +6.91% | 23,299,449 |
| Feb 22, 2022 | $63.08 | $64.03 | $59.23 | $64.00 | +3.54% | 12,480,433 |
| Feb 14, 2022 | $64.22 | $64.39 | $61.45 | $61.81 | -4.19% | 10,661,023 |
| Feb 7, 2022 | $62.89 | $64.80 | $62.10 | $64.51 | +2.58% | 11,304,005 |
| Jan 31, 2022 | $59.24 | $63.47 | $58.61 | $62.89 | +6.07% | 14,136,974 |
| Jan 24, 2022 | $57.12 | $61.64 | $55.55 | $59.29 | +1.30% | 17,470,348 |
| Jan 18, 2022 | $63.00 | $63.10 | $58.03 | $58.53 | -6.52% | 11,974,884 |
| Jan 10, 2022 | $61.73 | $63.55 | $59.76 | $62.61 | +0.24% | 13,970,901 |
| Jan 3, 2022 | $58.96 | $62.56 | $58.79 | $62.46 | +6.30% | 12,080,138 |
| Dec 27, 2021 | $58.12 | $59.75 | $57.77 | $58.76 | +1.28% | 6,639,052 |
| Dec 20, 2021 | $56.61 | $58.60 | $55.65 | $58.02 | +0.29% | 8,439,187 |
| Dec 13, 2021 | $61.47 | $61.59 | $56.83 | $57.85 | -6.69% | 15,808,463 |
| Dec 6, 2021 | $60.96 | $63.37 | $59.68 | $62.00 | +3.32% | 10,658,051 |
| Nov 29, 2021 | $63.72 | $63.86 | $57.70 | $60.01 | -3.94% | 15,577,051 |
| Nov 22, 2021 | $61.40 | $64.91 | $60.81 | $62.47 | +1.78% | 9,679,186 |
| Nov 15, 2021 | $63.10 | $64.07 | $61.21 | $61.38 | -2.71% | 11,198,269 |
| Nov 8, 2021 | $65.29 | $65.50 | $62.04 | $63.09 | -2.52% | 11,013,394 |
| Nov 1, 2021 | $64.00 | $65.66 | $62.63 | $64.72 | +1.73% | 12,487,871 |
| Oct 25, 2021 | $65.39 | $66.78 | $63.28 | $63.62 | -1.84% | 9,996,308 |
| Oct 18, 2021 | $65.51 | $66.29 | $63.60 | $64.81 | -0.48% | 11,710,427 |
| Oct 11, 2021 | $62.32 | $65.69 | $61.62 | $65.12 | +5.66% | 9,972,768 |
| Oct 4, 2021 | $60.07 | $61.91 | $58.53 | $61.63 | +3.67% | 11,182,468 |
| Sep 27, 2021 | $58.38 | $59.78 | $57.78 | $59.45 | +3.45% | 13,000,780 |
| Sep 20, 2021 | $53.67 | $57.74 | $52.11 | $57.47 | +4.17% | 16,162,272 |
| Sep 13, 2021 | $53.19 | $56.07 | $52.69 | $55.17 | +5.11% | 14,765,027 |
| Sep 7, 2021 | $52.84 | $53.47 | $51.70 | $52.49 | -1.28% | 6,544,422 |
| Aug 30, 2021 | $53.94 | $54.05 | $52.04 | $53.17 | -1.24% | 8,933,897 |
| Aug 23, 2021 | $51.50 | $54.24 | $51.17 | $53.84 | +6.76% | 9,551,170 |
| Aug 16, 2021 | $51.95 | $52.60 | $48.51 | $50.43 | -3.85% | 11,479,224 |
| Aug 9, 2021 | $52.04 | $53.49 | $51.49 | $52.45 | -0.21% | 8,064,083 |
| Aug 2, 2021 | $52.05 | $53.26 | $50.12 | $52.56 | +1.14% | 13,051,358 |
| Jul 26, 2021 | $53.01 | $54.27 | $51.66 | $51.97 | -1.85% | 11,510,147 |
| Jul 19, 2021 | $51.65 | $54.45 | $49.75 | $52.95 | -0.68% | 14,971,069 |
| Jul 12, 2021 | $56.81 | $57.43 | $53.23 | $53.31 | -7.32% | 10,211,730 |
| Jul 6, 2021 | $57.36 | $57.55 | $54.22 | $57.52 | +0.23% | 9,581,735 |
| Jun 28, 2021 | $56.28 | $57.50 | $54.63 | $57.39 | +1.49% | 11,101,253 |
| Jun 21, 2021 | $53.59 | $56.55 | $53.45 | $56.55 | +6.66% | 11,667,736 |
| Jun 14, 2021 | $55.70 | $57.22 | $53.00 | $53.02 | -3.71% | 21,973,571 |
| Jun 7, 2021 | $54.01 | $56.18 | $54.00 | $55.06 | +2.06% | 16,071,021 |
| Jun 1, 2021 | $53.66 | $54.71 | $53.34 | $53.95 | +2.29% | 9,285,483 |
| May 24, 2021 | $53.87 | $54.40 | $51.78 | $52.74 | -0.98% | 15,658,186 |
| May 17, 2021 | $54.21 | $55.10 | $52.10 | $53.26 | -2.01% | 13,113,958 |
| May 10, 2021 | $53.93 | $54.78 | $51.64 | $54.35 | +1.82% | 14,076,572 |
| May 3, 2021 | $52.89 | $53.96 | $52.08 | $53.38 | +1.99% | 12,025,125 |
| Apr 26, 2021 | $50.41 | $53.67 | $50.21 | $52.34 | +3.44% | 15,336,988 |
| Apr 19, 2021 | $51.85 | $52.30 | $49.67 | $50.60 | -1.94% | 15,159,581 |
| Apr 12, 2021 | $51.10 | $52.77 | $50.22 | $51.60 | +1.34% | 12,575,275 |
| Apr 5, 2021 | $51.35 | $52.11 | $49.71 | $50.92 | -0.84% | 13,138,116 |
| Mar 29, 2021 | $50.90 | $51.36 | $49.74 | $51.35 | +0.33% | 9,136,232 |
| Mar 22, 2021 | $49.09 | $51.24 | $47.01 | $51.18 | +5.61% | 15,229,265 |
| Mar 15, 2021 | $51.60 | $51.91 | $47.83 | $48.46 | -6.09% | 18,032,892 |
| Mar 8, 2021 | $50.00 | $51.66 | $48.42 | $51.60 | +4.10% | 14,826,548 |
| Mar 1, 2021 | $45.51 | $49.79 | $45.33 | $49.57 | +11.92% | 16,117,617 |
| Feb 22, 2021 | $45.93 | $47.19 | $42.55 | $44.29 | -3.34% | 18,523,890 |
| Feb 16, 2021 | $46.00 | $46.66 | $44.45 | $45.82 | +1.57% | 9,268,592 |
| Feb 8, 2021 | $43.05 | $45.26 | $42.65 | $45.11 | +5.30% | 13,512,274 |
| Feb 1, 2021 | $40.36 | $43.73 | $38.90 | $42.84 | +7.56% | 12,666,528 |
| Jan 25, 2021 | $42.57 | $44.21 | $39.33 | $39.83 | -7.03% | 18,381,937 |
| Jan 19, 2021 | $44.46 | $44.65 | $41.43 | $42.84 | -3.01% | 11,006,811 |
| Jan 11, 2021 | $39.08 | $45.71 | $38.66 | $44.17 | +10.62% | 15,335,120 |
| Jan 4, 2021 | $39.00 | $41.10 | $37.39 | $39.93 | +4.04% | 16,684,986 |
| Dec 28, 2020 | $38.88 | $39.26 | $37.66 | $38.38 | -1.08% | 10,351,974 |
| Dec 21, 2020 | $38.37 | $39.95 | $37.90 | $38.80 | -2.68% | 10,279,400 |
| Dec 14, 2020 | $42.00 | $42.16 | $39.63 | $39.87 | -4.09% | 21,032,920 |
| Dec 7, 2020 | $40.16 | $41.95 | $39.22 | $41.57 | +2.31% | 17,824,287 |
| Nov 30, 2020 | $36.81 | $40.71 | $35.60 | $40.63 | +9.13% | 19,385,094 |
| Nov 23, 2020 | $33.51 | $38.44 | $33.44 | $37.23 | +12.96% | 14,668,949 |
| Nov 16, 2020 | $32.72 | $34.19 | $31.62 | $32.96 | +4.11% | 19,092,643 |
| Nov 9, 2020 | $29.75 | $33.15 | $29.50 | $31.66 | +17.74% | 28,458,213 |
| Nov 2, 2020 | $29.15 | $29.95 | $26.76 | $26.89 | -7.28% | 25,508,349 |
| Oct 26, 2020 | $30.13 | $30.62 | $28.01 | $29.00 | -5.07% | 29,803,403 |
| Oct 19, 2020 | $29.05 | $31.03 | $28.24 | $30.55 | +5.71% | 21,366,210 |
| Oct 12, 2020 | $29.02 | $30.65 | $28.49 | $28.90 | -0.52% | 20,614,677 |
| Oct 5, 2020 | $27.51 | $29.77 | $26.56 | $29.05 | +9.50% | 20,279,684 |
| Sep 28, 2020 | $25.48 | $27.27 | $24.56 | $26.53 | +6.08% | 23,913,711 |
| Sep 21, 2020 | $26.42 | $27.37 | $23.28 | $25.01 | -9.19% | 23,692,440 |
| Sep 14, 2020 | $26.58 | $28.46 | $26.06 | $27.54 | +4.56% | 26,535,281 |
| Sep 8, 2020 | $26.34 | $26.84 | $25.53 | $26.34 | -1.57% | 13,746,230 |
| Aug 31, 2020 | $28.02 | $28.05 | $26.12 | $26.76 | -4.70% | 17,112,584 |
| Aug 24, 2020 | $27.00 | $28.26 | $26.46 | $28.08 | +4.46% | 18,484,705 |
| Aug 17, 2020 | $29.48 | $29.68 | $26.48 | $26.88 | -8.85% | 18,125,503 |
| Aug 10, 2020 | $29.69 | $31.21 | $28.58 | $29.49 | +0.07% | 22,490,067 |
| Aug 3, 2020 | $27.71 | $31.36 | $27.53 | $29.47 | +5.59% | 25,142,278 |
| Jul 27, 2020 | $28.66 | $29.76 | $26.70 | $27.91 | -2.82% | 36,317,695 |
| Jul 20, 2020 | $28.62 | $30.37 | $28.18 | $28.72 | +0.17% | 22,390,389 |
| Jul 13, 2020 | $27.15 | $29.40 | $26.18 | $28.67 | +7.30% | 26,903,749 |
| Jul 6, 2020 | $32.95 | $33.06 | $25.64 | $26.72 | -16.89% | 43,966,240 |
| Jun 29, 2020 | $31.02 | $34.01 | $30.55 | $32.15 | +4.35% | 17,038,002 |
| Jun 22, 2020 | $35.03 | $36.94 | $30.55 | $30.81 | -12.40% | 36,680,037 |
| Jun 15, 2020 | $32.50 | $38.78 | $32.27 | $35.17 | +3.17% | 46,018,894 |
| Jun 8, 2020 | $47.08 | $48.36 | $32.41 | $34.09 | -24.83% | 63,743,737 |
| Jun 1, 2020 | $36.57 | $47.12 | $35.78 | $45.35 | +23.60% | 28,076,611 |
| May 26, 2020 | $37.78 | $38.49 | $35.63 | $36.69 | +1.35% | 24,439,966 |
| May 18, 2020 | $34.50 | $37.30 | $34.24 | $36.20 | +11.76% | 26,527,883 |
| May 11, 2020 | $30.76 | $33.97 | $28.81 | $32.39 | +3.38% | 31,000,720 |
| May 4, 2020 | $27.00 | $31.52 | $26.90 | $31.33 | +12.13% | 23,614,830 |
| Apr 27, 2020 | $27.16 | $32.64 | $26.27 | $27.94 | +1.01% | 34,297,298 |
| Apr 20, 2020 | $27.00 | $29.54 | $25.56 | $27.66 | -5.85% | 41,913,878 |
| Apr 13, 2020 | $30.50 | $30.94 | $25.92 | $29.38 | +3.45% | 35,478,484 |
| Apr 6, 2020 | $22.00 | $30.29 | $22.00 | $28.40 | +31.24% | 33,704,196 |
| Mar 30, 2020 | $20.57 | $24.72 | $18.54 | $21.64 | +3.34% | 45,325,584 |
| Mar 23, 2020 | $20.21 | $24.99 | $18.59 | $20.94 | +1.31% | 42,012,683 |
| Mar 16, 2020 | $27.50 | $27.94 | $12.16 | $20.67 | -32.71% | 68,105,140 |
| Mar 9, 2020 | $48.01 | $48.01 | $26.87 | $30.72 | -49.81% | 69,038,708 |
| Mar 2, 2020 | $67.65 | $71.92 | $59.89 | $61.21 | -8.26% | 22,101,059 |
| Feb 24, 2020 | $75.79 | $78.43 | $63.77 | $66.72 | -13.42% | 25,936,314 |
| Feb 18, 2020 | $76.61 | $78.48 | $76.20 | $77.06 | +0.10% | 7,851,357 |
| Feb 10, 2020 | $74.98 | $76.98 | $74.65 | $76.98 | +2.15% | 7,532,384 |
| Feb 3, 2020 | $74.92 | $76.54 | $74.28 | $75.36 | +0.65% | 9,068,733 |
| Jan 27, 2020 | $73.53 | $75.62 | $73.50 | $74.87 | +0.04% | 11,236,839 |
| Jan 21, 2020 | $77.14 | $77.26 | $74.40 | $74.84 | -3.02% | 7,516,989 |
| Jan 13, 2020 | $75.53 | $77.18 | $74.98 | $77.17 | +2.17% | 8,498,912 |
| Jan 6, 2020 | $76.30 | $77.14 | $74.87 | $75.53 | -1.37% | 8,800,165 |
| Dec 30, 2019 | $75.67 | $76.75 | $74.73 | $76.58 | +1.15% | 6,364,834 |
| Dec 23, 2019 | $75.14 | $76.60 | $74.91 | $75.71 | +0.69% | 4,999,915 |
| Dec 16, 2019 | $73.50 | $75.34 | $73.08 | $75.19 | +2.76% | 14,844,030 |
| Dec 9, 2019 | $71.02 | $73.87 | $71.00 | $73.17 | +2.21% | 9,992,458 |
| Dec 2, 2019 | $71.32 | $71.84 | $69.79 | $71.59 | +0.76% | 8,318,559 |
| Nov 25, 2019 | $71.73 | $72.29 | $70.41 | $71.05 | -0.81% | 5,985,309 |
| Nov 18, 2019 | $71.04 | $72.23 | $69.58 | $71.63 | +0.48% | 8,101,591 |
| Nov 11, 2019 | $69.72 | $71.36 | $69.53 | $71.29 | +1.15% | 8,216,325 |
| Nov 4, 2019 | $71.36 | $72.56 | $69.31 | $70.48 | +0.33% | 9,610,421 |
| Oct 28, 2019 | $71.77 | $72.50 | $68.66 | $70.25 | -1.82% | 11,573,419 |
| Oct 21, 2019 | $69.34 | $72.01 | $69.08 | $71.55 | +3.40% | 8,955,590 |
| Oct 14, 2019 | $69.13 | $70.08 | $68.07 | $69.20 | -0.45% | 8,373,916 |
| Oct 7, 2019 | $72.05 | $72.11 | $68.08 | $69.51 | -3.50% | 10,069,804 |
| Sep 30, 2019 | $73.10 | $74.22 | $70.66 | $72.03 | -1.73% | 8,188,232 |
| Sep 23, 2019 | $75.34 | $75.89 | $72.84 | $73.30 | -3.26% | 12,570,310 |
| Sep 16, 2019 | $76.14 | $77.21 | $74.53 | $75.77 | +1.73% | 12,866,921 |
| Sep 9, 2019 | $72.20 | $74.97 | $72.06 | $74.48 | +3.69% | 9,713,207 |
| Sep 3, 2019 | $70.31 | $71.89 | $70.06 | $71.83 | +0.77% | 7,303,940 |
| Aug 26, 2019 | $68.22 | $71.53 | $67.80 | $71.28 | +5.74% | 8,090,282 |
| Aug 19, 2019 | $70.08 | $72.09 | $67.16 | $67.41 | -2.73% | 9,538,257 |
| Aug 12, 2019 | $69.75 | $70.35 | $67.52 | $69.30 | +0.36% | 10,487,311 |
| Aug 5, 2019 | $69.00 | $69.96 | $65.97 | $69.05 | -2.73% | 11,492,054 |
| Jul 29, 2019 | $68.56 | $72.38 | $66.15 | $70.99 | +3.65% | 14,698,129 |
| Jul 22, 2019 | $68.59 | $69.23 | $67.51 | $68.49 | -0.06% | 7,205,998 |
| Jul 15, 2019 | $71.39 | $71.43 | $68.52 | $68.53 | -3.88% | 9,253,335 |
| Jul 8, 2019 | $70.16 | $71.41 | $69.19 | $71.30 | +1.45% | 8,473,905 |
| Jul 1, 2019 | $69.64 | $70.29 | $68.76 | $70.28 | +2.14% | 6,838,886 |
| Jun 24, 2019 | $69.01 | $69.31 | $66.65 | $68.81 | -0.19% | 9,180,258 |
| Jun 17, 2019 | $64.35 | $68.96 | $64.19 | $68.94 | +6.95% | 12,105,168 |
| Jun 10, 2019 | $66.12 | $66.31 | $64.05 | $64.46 | -2.32% | 8,367,478 |
| Jun 3, 2019 | $64.12 | $66.87 | $63.52 | $65.99 | +3.73% | 9,617,004 |
| May 28, 2019 | $65.75 | $65.85 | $63.13 | $63.62 | -3.11% | 8,786,292 |
| May 20, 2019 | $68.29 | $68.35 | $64.36 | $65.66 | -3.68% | 10,004,399 |
| May 13, 2019 | $67.13 | $68.79 | $65.66 | $68.17 | +1.41% | 8,015,179 |
| May 6, 2019 | $66.35 | $67.40 | $64.96 | $67.22 | +0.49% | 9,559,697 |
| Apr 29, 2019 | $68.59 | $69.01 | $66.29 | $66.89 | -2.68% | 12,609,100 |
| Apr 22, 2019 | $69.41 | $70.53 | $67.97 | $68.73 | -0.59% | 8,612,249 |
| Apr 15, 2019 | $70.41 | $70.72 | $69.00 | $69.14 | -2.07% | 6,269,689 |
| Apr 8, 2019 | $70.54 | $70.80 | $69.49 | $70.60 | +0.09% | 7,026,089 |
| Apr 1, 2019 | $70.01 | $70.83 | $68.83 | $70.54 | +1.00% | 9,815,164 |
| Mar 25, 2019 | $68.87 | $70.43 | $68.34 | $69.84 | +1.20% | 11,139,559 |
| Mar 18, 2019 | $67.12 | $69.86 | $66.96 | $69.01 | +3.23% | 11,703,383 |
| Mar 11, 2019 | $65.93 | $67.45 | $65.62 | $66.85 | +1.94% | 13,083,259 |
| Mar 4, 2019 | $66.44 | $66.44 | $64.52 | $65.58 | -0.44% | 12,958,502 |
| Feb 25, 2019 | $67.90 | $68.14 | $64.05 | $65.87 | -2.95% | 22,896,155 |
| Feb 19, 2019 | $67.40 | $69.16 | $67.28 | $67.87 | +0.24% | 11,326,538 |
| Feb 11, 2019 | $64.62 | $67.98 | $64.42 | $67.71 | +4.14% | 15,875,773 |
| Feb 4, 2019 | $64.57 | $66.30 | $63.81 | $65.02 | -0.21% | 12,254,379 |
| Jan 28, 2019 | $61.69 | $65.17 | $61.29 | $65.16 | +4.36% | 14,334,093 |
| Jan 22, 2019 | $62.74 | $63.26 | $61.74 | $62.44 | -1.19% | 12,931,871 |
| Jan 14, 2019 | $59.09 | $63.69 | $58.45 | $63.19 | +5.67% | 13,023,539 |
| Jan 7, 2019 | $56.85 | $60.48 | $56.35 | $59.80 | +5.56% | 15,735,425 |
| Dec 31, 2018 | $53.22 | $56.83 | $52.72 | $56.65 | +6.93% | 12,834,397 |
| Dec 24, 2018 | $53.30 | $53.95 | $50.26 | $52.98 | -1.71% | 12,380,834 |
| Dec 17, 2018 | $59.97 | $60.47 | $53.56 | $53.90 | -10.45% | 17,889,028 |
| Dec 10, 2018 | $59.37 | $61.59 | $57.43 | $60.19 | +0.33% | 12,450,714 |
| Dec 3, 2018 | $62.68 | $63.11 | $57.78 | $59.99 | -2.34% | 10,580,986 |
| Nov 26, 2018 | $59.77 | $61.86 | $58.87 | $61.43 | +3.94% | 11,666,685 |
| Nov 19, 2018 | $61.78 | $62.59 | $58.71 | $59.10 | -4.98% | 7,441,872 |
| Nov 12, 2018 | $63.51 | $63.74 | $59.66 | $62.20 | -1.41% | 10,616,644 |
| Nov 5, 2018 | $63.22 | $64.94 | $62.25 | $63.09 | +0.90% | 11,959,086 |
| Oct 29, 2018 | $63.90 | $66.90 | $61.85 | $62.53 | -1.28% | 14,410,161 |
| Oct 22, 2018 | $67.82 | $67.88 | $62.46 | $63.34 | -6.56% | 12,171,013 |
| Oct 15, 2018 | $65.00 | $68.49 | $64.30 | $67.79 | +4.26% | 10,963,324 |
| Oct 8, 2018 | $68.36 | $68.99 | $63.59 | $65.02 | -5.23% | 10,761,512 |
| Oct 1, 2018 | $68.08 | $69.17 | $67.28 | $68.61 | +1.21% | 10,816,381 |
| Sep 24, 2018 | $69.50 | $69.82 | $67.37 | $67.79 | -1.91% | 13,411,919 |
| Sep 17, 2018 | $66.66 | $70.01 | $66.41 | $69.11 | +4.10% | 18,344,781 |
| Sep 10, 2018 | $66.09 | $66.54 | $64.34 | $66.39 | +0.84% | 11,448,631 |
| Sep 4, 2018 | $65.91 | $66.63 | $64.88 | $65.84 | -0.11% | 7,442,816 |
| Aug 27, 2018 | $67.47 | $68.26 | $65.61 | $65.91 | -2.34% | 10,084,270 |
| Aug 20, 2018 | $67.64 | $68.42 | $67.10 | $67.49 | -0.04% | 7,866,161 |
| Aug 13, 2018 | $68.90 | $69.08 | $66.53 | $67.52 | -2.00% | 9,528,338 |
| Aug 6, 2018 | $67.64 | $69.26 | $67.30 | $68.90 | +2.06% | 9,364,888 |
| Jul 30, 2018 | $70.55 | $71.17 | $67.23 | $67.51 | -3.72% | 16,179,557 |
| Jul 23, 2018 | $70.17 | $71.42 | $69.56 | $70.12 | +0.27% | 9,017,906 |
| Jul 16, 2018 | $70.86 | $71.08 | $69.36 | $69.93 | -2.06% | 12,286,934 |
| Jul 9, 2018 | $71.48 | $71.99 | $69.73 | $71.40 | +0.27% | 10,522,998 |
| Jul 2, 2018 | $69.56 | $71.34 | $68.72 | $71.21 | +1.98% | 6,368,787 |
| Jun 25, 2018 | $69.82 | $70.99 | $68.39 | $69.83 | -0.23% | 8,625,270 |
| Jun 18, 2018 | $67.84 | $70.77 | $67.50 | $69.99 | +3.26% | 14,935,959 |
| Jun 11, 2018 | $68.29 | $69.84 | $67.65 | $67.78 | -0.98% | 12,325,322 |
| Jun 4, 2018 | $68.90 | $69.25 | $67.41 | $68.45 | -0.09% | 9,849,339 |
| May 29, 2018 | $65.61 | $68.95 | $65.51 | $68.51 | +3.98% | 10,939,438 |
| May 21, 2018 | $66.55 | $66.91 | $64.71 | $65.89 | -0.57% | 9,599,757 |
| May 14, 2018 | $65.92 | $67.31 | $65.80 | $66.27 | +0.68% | 9,922,082 |
| May 7, 2018 | $64.18 | $66.04 | $62.48 | $65.82 | +3.74% | 11,465,877 |
| Apr 30, 2018 | $59.78 | $63.73 | $59.61 | $63.45 | +5.96% | 12,424,094 |
| Apr 23, 2018 | $59.50 | $60.33 | $58.38 | $59.88 | +0.57% | 9,261,088 |
| Apr 16, 2018 | $58.83 | $60.62 | $58.46 | $59.54 | +1.76% | 10,459,876 |
| Apr 9, 2018 | $56.95 | $58.98 | $56.42 | $58.51 | +3.21% | 10,247,036 |
| Apr 2, 2018 | $56.76 | $57.60 | $55.15 | $56.69 | -0.40% | 11,789,111 |
| Mar 26, 2018 | $57.34 | $57.87 | $55.50 | $56.92 | +0.30% | 12,022,024 |
| Mar 19, 2018 | $57.60 | $58.85 | $56.04 | $56.75 | -1.83% | 16,669,167 |
| Mar 12, 2018 | $57.25 | $58.32 | $54.45 | $57.81 | +0.87% | 22,307,235 |
| Mar 5, 2018 | $56.72 | $57.47 | $55.90 | $57.31 | +0.40% | 10,612,502 |
| Feb 26, 2018 | $58.32 | $58.34 | $55.17 | $57.08 | -1.62% | 16,700,892 |
| Feb 20, 2018 | $57.00 | $58.37 | $56.09 | $58.02 | +1.95% | 9,848,848 |
| Feb 12, 2018 | $55.27 | $57.94 | $55.04 | $56.91 | +4.75% | 13,471,124 |
| Feb 5, 2018 | $57.20 | $57.61 | $52.39 | $54.33 | -5.92% | 15,842,069 |
| Jan 29, 2018 | $59.86 | $60.13 | $57.61 | $57.75 | -3.99% | 12,800,558 |
| Jan 22, 2018 | $58.34 | $61.36 | $58.34 | $60.15 | +3.14% | 14,995,628 |
| Jan 16, 2018 | $59.00 | $60.06 | $57.14 | $58.32 | -0.60% | 20,782,944 |
| Jan 8, 2018 | $56.18 | $58.90 | $55.93 | $58.67 | +4.66% | 14,537,896 |
| Jan 2, 2018 | $53.76 | $56.33 | $53.56 | $56.06 | +4.88% | 18,035,138 |
| Dec 26, 2017 | $53.30 | $53.89 | $52.96 | $53.45 | +0.45% | 8,836,463 |
| Dec 18, 2017 | $52.48 | $53.44 | $51.28 | $53.21 | +2.01% | 15,173,059 |
| Dec 11, 2017 | $53.14 | $54.15 | $52.06 | $52.16 | -1.60% | 14,971,504 |
| Dec 4, 2017 | $52.13 | $53.12 | $51.45 | $53.01 | +1.73% | 11,557,706 |
| Nov 27, 2017 | $50.80 | $52.40 | $49.65 | $52.11 | +2.10% | 14,150,145 |
| Nov 20, 2017 | $50.65 | $51.35 | $50.08 | $51.04 | +0.73% | 7,600,747 |
| Nov 13, 2017 | $52.43 | $52.83 | $50.30 | $50.67 | -3.30% | 11,447,167 |
| Nov 6, 2017 | $52.65 | $53.55 | $52.00 | $52.40 | -0.47% | 11,861,982 |
| Oct 30, 2017 | $54.15 | $55.75 | $51.70 | $52.65 | -2.64% | 11,906,103 |
| Oct 23, 2017 | $56.13 | $56.22 | $52.80 | $54.08 | -3.43% | 14,090,731 |
| Oct 16, 2017 | $56.37 | $56.60 | $55.05 | $56.00 | -0.83% | 8,832,729 |
| Oct 9, 2017 | $56.33 | $56.98 | $55.68 | $56.47 | +0.50% | 10,201,962 |
| Oct 2, 2017 | $54.98 | $57.08 | $54.71 | $56.19 | +1.41% | 11,863,953 |
| Sep 25, 2017 | $55.15 | $55.90 | $54.76 | $55.41 | +1.30% | 13,989,689 |
| Sep 18, 2017 | $56.09 | $56.60 | $54.20 | $54.70 | -2.67% | 18,987,027 |
| Sep 11, 2017 | $56.56 | $57.09 | $55.92 | $56.20 | -0.04% | 29,607,265 |
| Sep 5, 2017 | $55.00 | $56.94 | $54.33 | $56.22 | +2.91% | 15,646,922 |
| Aug 28, 2017 | $53.67 | $54.81 | $52.43 | $54.63 | +1.81% | 13,308,966 |
| Aug 21, 2017 | $50.88 | $53.86 | $50.56 | $53.66 | +5.36% | 13,428,527 |
| Aug 14, 2017 | $52.73 | $53.19 | $50.10 | $50.93 | -2.82% | 14,649,583 |
| Aug 7, 2017 | $53.20 | $53.42 | $51.90 | $52.41 | -2.09% | 13,606,371 |
| Jul 31, 2017 | $56.47 | $56.84 | $53.45 | $53.53 | -5.19% | 15,126,289 |
| Jul 24, 2017 | $54.52 | $57.25 | $54.43 | $56.46 | +3.69% | 12,639,696 |
| Jul 17, 2017 | $53.16 | $55.36 | $53.08 | $54.45 | +2.43% | 19,884,555 |
| Jul 10, 2017 | $51.48 | $53.39 | $50.53 | $53.16 | +2.84% | 19,797,027 |
| Jul 3, 2017 | $52.21 | $52.74 | $50.50 | $51.69 | -0.90% | 64,627,572 |
| Jun 26, 2017 | $49.32 | $52.44 | $49.32 | $52.16 | +6.04% | 59,851,041 |
| Jun 19, 2017 | $51.00 | $51.19 | $47.14 | $49.19 | -3.49% | 15,818,353 |
| Jun 12, 2017 | $49.94 | $51.00 | $48.87 | $50.97 | +3.07% | 13,356,633 |
| Jun 5, 2017 | $48.73 | $50.23 | $48.40 | $49.45 | -0.20% | 9,837,642 |
| May 30, 2017 | $51.24 | $51.35 | $48.93 | $49.55 | -4.14% | 9,801,188 |
| May 22, 2017 | $51.68 | $53.10 | $51.12 | $51.69 | +0.51% | 14,275,051 |
| May 15, 2017 | $51.80 | $52.01 | $49.31 | $51.43 | +0.84% | 10,330,266 |
| May 8, 2017 | $50.54 | $51.68 | $50.11 | $51.00 | +0.71% | 11,989,394 |
| May 1, 2017 | $52.78 | $53.22 | $49.00 | $50.64 | -3.74% | 16,371,497 |
| Apr 24, 2017 | $54.03 | $55.07 | $52.26 | $52.61 | -1.72% | 10,954,270 |
| Apr 17, 2017 | $54.65 | $55.14 | $52.78 | $53.53 | -2.00% | 11,827,548 |
| Apr 10, 2017 | $56.50 | $56.50 | $54.56 | $54.62 | -2.79% | 6,880,287 |
| Apr 3, 2017 | $55.55 | $57.16 | $54.41 | $56.19 | +1.35% | 12,820,696 |
| Mar 27, 2017 | $52.53 | $56.00 | $52.22 | $55.44 | +4.41% | 13,361,521 |
| Mar 20, 2017 | $52.46 | $53.63 | $51.96 | $53.10 | +0.53% | 11,610,309 |
| Mar 13, 2017 | $54.25 | $54.47 | $51.99 | $52.82 | -2.78% | 21,789,583 |
| Mar 6, 2017 | $56.18 | $56.95 | $53.39 | $54.33 | -3.70% | 14,624,515 |
| Feb 27, 2017 | $53.27 | $56.66 | $52.71 | $56.42 | +6.13% | 19,342,317 |
| Feb 21, 2017 | $54.07 | $54.94 | $52.80 | $53.16 | -0.89% | 9,637,641 |
| Feb 13, 2017 | $55.03 | $55.41 | $53.32 | $53.64 | -3.02% | 10,077,896 |
| Feb 6, 2017 | $56.62 | $56.67 | $53.25 | $55.31 | -2.02% | 13,820,449 |
| Jan 30, 2017 | $54.62 | $59.30 | $52.86 | $56.45 | +2.80% | 33,399,232 |
| Jan 23, 2017 | $56.31 | $56.76 | $53.84 | $54.91 | -2.97% | 8,821,214 |
| Jan 17, 2017 | $56.78 | $56.94 | $55.50 | $56.59 | +0.50% | 5,587,154 |
| Jan 9, 2017 | $57.63 | $58.14 | $56.03 | $56.31 | -2.75% | 9,200,866 |
| Jan 3, 2017 | $58.14 | $59.15 | $57.45 | $57.90 | +0.85% | 7,088,972 |
| Dec 27, 2016 | $58.98 | $59.47 | $57.16 | $57.41 | -2.18% | 4,766,318 |
| Dec 19, 2016 | $58.61 | $59.19 | $57.77 | $58.69 | +0.46% | 6,678,320 |
| Dec 12, 2016 | $58.56 | $58.80 | $56.29 | $58.42 | +2.47% | 13,870,007 |
| Dec 5, 2016 | $55.13 | $58.14 | $54.82 | $57.01 | +4.24% | 9,214,875 |
| Nov 28, 2016 | $54.25 | $56.00 | $50.96 | $54.69 | +1.75% | 9,449,177 |
| Nov 21, 2016 | $51.11 | $54.26 | $50.69 | $53.75 | +6.60% | 8,917,406 |
| Nov 14, 2016 | $47.79 | $50.62 | $46.82 | $50.42 | – | 8,451,696 |
Seasonality
OKE 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 | 4.9% | 1.8% | -2.1% | 2.9% | 0.9% | 1.0% | 2.0% | 0.7% | -2.3% | 5.0% | 6.7% | -0.9% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 7.7% | 6.0% | 9.2% | 2.3% | -8.1% | 3.6% | 4.5% | 7.0% | -11.2% | 13.8% | ||
| 2025 | -3.2% | 4.4% | -1.2% | -17.2% | -0.4% | 1.0% | 0.6% | -5.8% | -4.5% | -8.2% | 10.4% | 0.9% |
| 2024 | -1.4% | 10.1% | 6.7% | -0.1% | 2.4% | 0.7% | 2.2% | 12.2% | -1.3% | 6.3% | 18.5% | -11.6% |
| 2023 | 5.7% | -4.4% | -2.9% | 4.5% | -13.4% | 8.9% | 10.2% | -2.7% | -2.7% | 4.3% | 5.6% | 2.0% |
| 2022 | 4.9% | 7.6% | 8.2% | -9.1% | 4.0% | -15.7% | 9.3% | 2.5% | -16.3% | 17.6% | 12.8% | -1.8% |
| 2021 | 6.1% | 11.2% | 14.4% | 5.2% | 0.8% | 5.5% | -4.9% | 1.1% | 10.4% | 11.3% | -5.9% | -1.8% |
| 2020 | 0.2% | -10.9% | -67.3% | 41.8% | 22.6% | -9.5% | -13.2% | -1.5% | -5.5% | 15.2% | 23.7% | 7.0% |
| 2019 | 20.7% | 0.1% | 8.7% | -1.5% | -6.3% | 8.2% | 1.8% | 3.0% | 3.4% | -5.2% | 3.1% | 6.5% |
| 2018 | 11.5% | -4.3% | 1.0% | 7.2% | 13.2% | 2.5% | 0.9% | -5.3% | 2.9% | -3.2% | -5.1% | -12.2% |
| 2017 | -2.9% | -1.9% | 2.6% | -4.0% | -5.6% | 5.0% | 8.5% | -3.0% | 2.3% | -2.1% | -3.0% | 3.0% |