Occidental Petroleum Corp (OXY) stock
OXYNYSECrude Petroleum & Natural GasFiscal year ends December 31Also trades as OXY.WT
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/3012% below fair value
$64.00+0.99 (+1.57%)
Close on Oct 30, 2026Market cap $63.98BP/E 9.9Yield 1.50%
Price history
Occidental Petroleum share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.00
+1.57% on the day
52-week range
$38.80 – $67.45
-5.1% from the high
Change over 52 weeks
+57.2%
From $40.70 on Oct 30, 2025
Average volume
8.68M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $63.81 | $64.58 | $62.06 | $64.00 | -0.26% | 38,079,545 |
| Oct 19, 2026 | $62.00 | $64.96 | $61.28 | $64.17 | +2.87% | 44,152,405 |
| Oct 12, 2026 | $60.90 | $62.51 | $60.28 | $62.38 | +3.78% | 44,567,518 |
| Oct 5, 2026 | $57.91 | $60.93 | $57.31 | $60.11 | +3.50% | 41,397,741 |
| Sep 28, 2026 | $57.46 | $58.16 | $54.76 | $58.08 | +2.15% | 50,802,821 |
| Sep 21, 2026 | $58.07 | $58.76 | $56.18 | $56.86 | -3.37% | 45,728,161 |
| Sep 14, 2026 | $62.54 | $63.77 | $58.51 | $58.84 | -4.26% | 54,013,662 |
| Sep 8, 2026 | $61.06 | $62.24 | $60.19 | $61.46 | +2.37% | 32,366,043 |
| Aug 31, 2026 | $60.35 | $61.33 | $59.35 | $60.04 | +1.59% | 34,121,059 |
| Aug 24, 2026 | $61.00 | $61.23 | $57.54 | $59.10 | -3.59% | 30,515,461 |
| Aug 17, 2026 | $58.51 | $62.15 | $58.06 | $61.30 | +5.04% | 37,831,261 |
| Aug 10, 2026 | $56.62 | $59.55 | $56.60 | $58.36 | +4.38% | 40,096,661 |
| Aug 3, 2026 | $55.64 | $57.35 | $53.66 | $55.91 | -2.03% | 50,219,714 |
| Jul 27, 2026 | $55.54 | $57.10 | $53.75 | $57.07 | -0.40% | 39,081,831 |
| Jul 20, 2026 | $54.21 | $58.99 | $54.00 | $57.30 | +4.45% | 40,189,026 |
| Jul 13, 2026 | $54.09 | $55.49 | $52.95 | $54.86 | +3.72% | 47,226,792 |
| Jul 6, 2026 | $48.71 | $54.89 | $48.69 | $52.89 | +8.14% | 54,041,229 |
| Jun 29, 2026 | $50.01 | $50.41 | $47.77 | $48.91 | -2.16% | 36,879,363 |
| Jun 22, 2026 | $52.03 | $52.58 | $49.85 | $49.99 | -3.53% | 47,177,020 |
| Jun 15, 2026 | $53.45 | $54.98 | $51.19 | $51.82 | -8.35% | 42,535,059 |
| Jun 8, 2026 | $57.41 | $58.46 | $54.60 | $56.54 | -0.69% | 51,413,080 |
| Jun 1, 2026 | $57.94 | $60.50 | $56.85 | $56.93 | +0.53% | 47,368,055 |
| May 26, 2026 | $58.40 | $59.10 | $55.70 | $56.63 | -3.71% | 47,246,210 |
| May 18, 2026 | $58.90 | $61.24 | $58.02 | $58.81 | -1.36% | 59,379,845 |
| May 11, 2026 | $54.01 | $59.70 | $54.01 | $59.62 | +12.43% | 56,765,097 |
| May 4, 2026 | $59.25 | $60.39 | $52.99 | $53.03 | -9.67% | 71,675,364 |
| Apr 27, 2026 | $57.36 | $60.79 | $56.95 | $58.71 | +2.78% | 60,908,265 |
| Apr 20, 2026 | $54.12 | $58.02 | $53.87 | $57.12 | +6.19% | 53,976,916 |
| Apr 13, 2026 | $58.62 | $59.24 | $51.96 | $53.79 | -7.21% | 77,389,190 |
| Apr 6, 2026 | $62.89 | $64.28 | $56.25 | $57.97 | -7.94% | 76,899,160 |
| Mar 30, 2026 | $65.62 | $67.45 | $61.17 | $62.97 | -3.60% | 108,663,810 |
| Mar 23, 2026 | $58.50 | $66.00 | $58.10 | $65.32 | +7.59% | 93,384,720 |
| Mar 16, 2026 | $57.34 | $61.37 | $56.71 | $60.71 | +4.89% | 94,693,740 |
| Mar 9, 2026 | $54.43 | $59.15 | $52.05 | $57.88 | +6.81% | 134,505,000 |
| Mar 2, 2026 | $56.34 | $56.34 | $52.37 | $54.19 | +2.09% | 119,994,440 |
| Feb 23, 2026 | $52.25 | $53.33 | $49.81 | $53.08 | +2.39% | 56,400,462 |
| Feb 17, 2026 | $46.26 | $52.22 | $45.06 | $51.84 | +12.52% | 74,374,967 |
| Feb 9, 2026 | $46.25 | $47.69 | $44.86 | $46.07 | -0.52% | 48,310,924 |
| Feb 2, 2026 | $43.86 | $46.78 | $43.31 | $46.31 | +2.03% | 62,677,821 |
| Jan 26, 2026 | $44.65 | $46.95 | $43.61 | $45.39 | +2.93% | 58,566,778 |
| Jan 20, 2026 | $42.77 | $44.48 | $42.05 | $44.10 | +3.28% | 38,630,045 |
| Jan 12, 2026 | $43.00 | $45.11 | $42.25 | $42.70 | -0.37% | 61,673,384 |
| Jan 5, 2026 | $43.04 | $43.86 | $40.39 | $42.86 | +1.13% | 71,101,230 |
| Dec 29, 2025 | $40.09 | $42.74 | $39.90 | $42.38 | +6.35% | 39,651,596 |
| Dec 22, 2025 | $39.91 | $40.47 | $39.45 | $39.85 | +0.58% | 27,693,597 |
| Dec 15, 2025 | $41.02 | $41.04 | $38.80 | $39.62 | -3.53% | 61,848,544 |
| Dec 8, 2025 | $41.85 | $42.11 | $40.90 | $41.07 | -3.21% | 44,085,822 |
| Dec 1, 2025 | $41.83 | $43.21 | $41.41 | $42.43 | +1.02% | 37,498,827 |
| Nov 24, 2025 | $41.40 | $42.33 | $40.62 | $42.00 | +1.35% | 27,844,744 |
| Nov 17, 2025 | $42.54 | $42.67 | $40.40 | $41.44 | -3.09% | 42,023,616 |
| Nov 10, 2025 | $41.62 | $43.42 | $40.89 | $42.76 | +3.51% | 58,219,175 |
| Nov 3, 2025 | $41.05 | $41.32 | $39.75 | $41.31 | +0.27% | 44,041,599 |
| Oct 27, 2025 | $42.85 | $42.96 | $40.09 | $41.20 | -3.22% | 48,484,142 |
| Oct 20, 2025 | $40.96 | $43.35 | $40.62 | $42.57 | +4.08% | 49,455,772 |
| Oct 13, 2025 | $42.87 | $42.87 | $40.51 | $40.90 | -2.97% | 46,110,779 |
| Oct 6, 2025 | $45.00 | $45.98 | $42.15 | $42.15 | -6.02% | 58,826,488 |
| Sep 29, 2025 | $48.25 | $49.45 | $43.84 | $44.85 | -5.52% | 106,400,656 |
| Sep 22, 2025 | $45.75 | $48.52 | $45.44 | $47.47 | +2.97% | 43,779,402 |
| Sep 15, 2025 | $45.86 | $47.99 | $45.18 | $46.10 | +0.94% | 51,176,669 |
| Sep 8, 2025 | $46.15 | $46.55 | $44.77 | $45.67 | -0.52% | 31,527,004 |
| Sep 2, 2025 | $47.45 | $48.11 | $45.00 | $45.91 | -3.57% | 34,490,173 |
| Aug 25, 2025 | $45.73 | $48.03 | $45.54 | $47.61 | +3.88% | 40,018,876 |
| Aug 18, 2025 | $43.98 | $46.02 | $43.62 | $45.83 | +2.73% | 41,932,505 |
| Aug 11, 2025 | $44.35 | $45.07 | $43.62 | $44.61 | +0.65% | 40,994,481 |
| Aug 4, 2025 | $42.84 | $45.13 | $42.32 | $44.32 | +2.10% | 68,550,728 |
| Jul 28, 2025 | $45.10 | $45.64 | $42.53 | $43.41 | -2.91% | 50,399,456 |
| Jul 21, 2025 | $43.75 | $44.99 | $42.96 | $44.71 | +2.50% | 35,703,823 |
| Jul 14, 2025 | $45.96 | $45.96 | $42.05 | $43.62 | -5.81% | 77,623,270 |
| Jul 7, 2025 | $43.51 | $46.44 | $42.79 | $46.31 | +5.73% | 52,145,827 |
| Jun 30, 2025 | $42.39 | $44.06 | $41.65 | $43.80 | +2.82% | 33,607,250 |
| Jun 23, 2025 | $46.89 | $47.33 | $42.11 | $42.60 | -6.64% | 94,722,060 |
| Jun 16, 2025 | $46.09 | $46.81 | $44.85 | $45.63 | -1.77% | 75,069,540 |
| Jun 9, 2025 | $43.00 | $46.64 | $42.72 | $46.45 | +9.19% | 61,659,534 |
| Jun 2, 2025 | $41.79 | $43.22 | $40.96 | $42.54 | +4.32% | 45,662,404 |
| May 26, 2025 | $40.56 | $42.05 | $40.41 | $40.78 | -1.24% | 35,757,270 |
| May 19, 2025 | $42.53 | $42.55 | $40.16 | $41.29 | -4.07% | 40,575,264 |
| May 12, 2025 | $44.12 | $44.93 | $42.40 | $43.04 | +2.09% | 57,046,258 |
| May 5, 2025 | $39.70 | $42.34 | $38.72 | $42.16 | +3.82% | 71,573,174 |
| Apr 28, 2025 | $40.24 | $41.16 | $38.87 | $40.61 | +0.62% | 44,741,819 |
| Apr 21, 2025 | $39.10 | $41.07 | $38.36 | $40.36 | +1.64% | 41,181,187 |
| Apr 14, 2025 | $38.70 | $40.59 | $37.41 | $39.71 | +5.42% | 46,713,995 |
| Apr 7, 2025 | $38.93 | $40.82 | $34.79 | $37.67 | -7.08% | 136,062,310 |
| Mar 31, 2025 | $48.41 | $49.78 | $39.60 | $40.54 | -16.98% | 90,275,458 |
| Mar 24, 2025 | $47.62 | $50.47 | $47.56 | $48.83 | +1.86% | 51,279,556 |
| Mar 17, 2025 | $46.53 | $48.48 | $46.51 | $47.94 | +3.03% | 61,277,675 |
| Mar 10, 2025 | $47.10 | $47.98 | $44.96 | $46.53 | -1.50% | 56,305,317 |
| Mar 3, 2025 | $49.15 | $49.40 | $44.70 | $47.24 | -3.28% | 80,921,320 |
| Feb 24, 2025 | $50.07 | $50.40 | $47.75 | $48.84 | -3.13% | 52,602,156 |
| Feb 18, 2025 | $48.86 | $52.58 | $47.91 | $50.42 | +4.91% | 70,690,430 |
| Feb 10, 2025 | $47.10 | $49.32 | $47.10 | $48.06 | +2.74% | 48,794,541 |
| Feb 3, 2025 | $46.76 | $47.91 | $45.94 | $46.78 | +0.28% | 48,560,848 |
| Jan 27, 2025 | $49.21 | $50.01 | $46.60 | $46.65 | -5.36% | 46,545,486 |
| Jan 21, 2025 | $51.45 | $51.59 | $49.20 | $49.29 | -5.16% | 43,384,889 |
| Jan 13, 2025 | $51.54 | $53.20 | $51.45 | $51.97 | +1.31% | 47,031,036 |
| Jan 6, 2025 | $51.32 | $52.54 | $50.60 | $51.30 | +1.56% | 38,378,397 |
| Dec 30, 2024 | $48.89 | $50.82 | $48.31 | $50.51 | +4.02% | 43,121,480 |
| Dec 23, 2024 | $48.00 | $49.05 | $46.80 | $48.56 | +3.03% | 45,611,220 |
| Dec 16, 2024 | $47.30 | $48.00 | $45.17 | $47.13 | -1.07% | 95,118,120 |
| Dec 9, 2024 | $48.00 | $49.15 | $47.43 | $47.64 | +0.21% | 49,860,144 |
| Dec 2, 2024 | $50.65 | $50.97 | $47.20 | $47.54 | -6.01% | 55,610,158 |
| Nov 25, 2024 | $51.93 | $52.03 | $49.51 | $50.58 | -2.60% | 36,745,912 |
| Nov 18, 2024 | $50.33 | $52.13 | $50.09 | $51.93 | +3.92% | 43,212,314 |
| Nov 11, 2024 | $50.31 | $52.30 | $48.42 | $49.97 | -1.11% | 75,429,700 |
| Nov 4, 2024 | $49.89 | $51.97 | $49.87 | $50.53 | +1.94% | 63,928,159 |
| Oct 28, 2024 | $50.50 | $50.93 | $49.51 | $49.57 | -3.90% | 51,427,117 |
| Oct 21, 2024 | $52.05 | $52.61 | $51.14 | $51.58 | -0.15% | 42,560,483 |
| Oct 14, 2024 | $54.27 | $54.40 | $51.09 | $51.66 | -5.66% | 50,689,605 |
| Oct 7, 2024 | $55.98 | $56.49 | $53.56 | $54.76 | -1.79% | 55,462,650 |
| Sep 30, 2024 | $51.16 | $55.80 | $50.35 | $55.76 | +9.27% | 103,017,300 |
| Sep 23, 2024 | $51.85 | $53.11 | $49.75 | $51.03 | -1.18% | 68,663,319 |
| Sep 16, 2024 | $51.23 | $52.72 | $50.88 | $51.64 | +1.16% | 52,666,511 |
| Sep 9, 2024 | $52.15 | $52.77 | $49.91 | $51.05 | -1.88% | 66,062,950 |
| Sep 3, 2024 | $56.22 | $56.23 | $51.79 | $52.03 | -8.69% | 57,053,810 |
| Aug 26, 2024 | $58.14 | $58.47 | $56.24 | $56.98 | -0.45% | 46,094,537 |
| Aug 19, 2024 | $57.91 | $58.20 | $55.75 | $57.24 | -0.64% | 60,021,076 |
| Aug 12, 2024 | $58.85 | $59.11 | $56.64 | $57.61 | -1.37% | 66,540,761 |
| Aug 5, 2024 | $55.50 | $59.31 | $55.04 | $58.41 | +1.28% | 53,686,245 |
| Jul 29, 2024 | $60.69 | $61.35 | $56.45 | $57.67 | -4.74% | 43,618,632 |
| Jul 22, 2024 | $62.53 | $62.55 | $59.78 | $60.54 | -4.10% | 35,266,257 |
| Jul 15, 2024 | $61.58 | $64.76 | $61.06 | $63.13 | +3.15% | 40,322,867 |
| Jul 8, 2024 | $61.40 | $61.99 | $60.41 | $61.20 | -0.95% | 27,316,347 |
| Jul 1, 2024 | $63.26 | $63.58 | $61.46 | $61.79 | -1.97% | 20,954,319 |
| Jun 24, 2024 | $61.38 | $63.65 | $61.33 | $63.03 | +3.46% | 34,914,913 |
| Jun 17, 2024 | $59.88 | $62.96 | $59.48 | $60.92 | +1.80% | 50,658,997 |
| Jun 10, 2024 | $60.01 | $61.26 | $59.13 | $59.84 | +0.61% | 37,948,440 |
| Jun 3, 2024 | $62.22 | $62.24 | $59.00 | $59.48 | -4.83% | 31,367,065 |
| May 28, 2024 | $62.29 | $62.85 | $60.76 | $62.50 | +0.89% | 24,753,595 |
| May 20, 2024 | $63.66 | $64.07 | $61.67 | $61.95 | -2.30% | 25,904,127 |
| May 13, 2024 | $63.77 | $63.92 | $62.02 | $63.41 | -0.25% | 29,457,577 |
| May 6, 2024 | $64.81 | $65.78 | $63.44 | $63.57 | -1.27% | 35,252,838 |
| Apr 29, 2024 | $67.36 | $68.43 | $63.66 | $64.39 | -5.00% | 33,764,634 |
| Apr 22, 2024 | $66.11 | $68.02 | $65.88 | $67.78 | +1.73% | 27,689,120 |
| Apr 15, 2024 | $69.24 | $69.44 | $65.51 | $66.63 | -3.45% | 45,562,494 |
| Apr 8, 2024 | $69.00 | $71.19 | $67.95 | $69.01 | -0.35% | 42,578,120 |
| Apr 1, 2024 | $65.29 | $69.58 | $64.57 | $69.25 | +6.55% | 48,104,287 |
| Mar 25, 2024 | $64.09 | $65.13 | $62.93 | $64.99 | +1.85% | 25,989,228 |
| Mar 18, 2024 | $62.91 | $64.30 | $62.30 | $63.81 | +1.85% | 30,365,962 |
| Mar 11, 2024 | $60.69 | $63.01 | $60.28 | $62.65 | +3.04% | 39,774,293 |
| Mar 4, 2024 | $61.55 | $61.67 | $60.01 | $60.80 | -0.91% | 33,513,021 |
| Feb 26, 2024 | $59.70 | $61.60 | $59.57 | $61.36 | +2.23% | 38,636,394 |
| Feb 20, 2024 | $60.53 | $60.87 | $59.15 | $60.02 | -0.83% | 44,370,270 |
| Feb 12, 2024 | $57.53 | $60.88 | $57.03 | $60.52 | +5.31% | 67,157,579 |
| Feb 5, 2024 | $56.82 | $58.41 | $56.07 | $57.47 | +0.75% | 43,152,142 |
| Jan 29, 2024 | $58.35 | $58.99 | $56.73 | $57.04 | -2.33% | 44,145,351 |
| Jan 22, 2024 | $56.42 | $58.43 | $55.94 | $58.40 | +3.51% | 38,714,851 |
| Jan 16, 2024 | $57.85 | $57.98 | $55.53 | $56.42 | -2.82% | 44,855,534 |
| Jan 8, 2024 | $57.97 | $58.64 | $56.67 | $58.06 | -1.49% | 50,440,400 |
| Jan 2, 2024 | $60.18 | $61.05 | $58.59 | $58.94 | -1.29% | 32,165,602 |
| Dec 26, 2023 | $61.30 | $61.80 | $59.55 | $59.71 | -1.81% | 26,466,877 |
| Dec 18, 2023 | $59.69 | $61.94 | $58.84 | $60.81 | +3.84% | 52,961,938 |
| Dec 11, 2023 | $56.37 | $59.68 | $55.12 | $58.56 | +3.70% | 92,033,520 |
| Dec 4, 2023 | $58.43 | $58.70 | $55.84 | $56.47 | -4.01% | 52,459,967 |
| Nov 27, 2023 | $59.97 | $60.72 | $58.78 | $58.83 | -2.21% | 48,415,645 |
| Nov 20, 2023 | $61.44 | $62.01 | $59.24 | $60.16 | -1.31% | 27,267,414 |
| Nov 13, 2023 | $61.09 | $62.22 | $59.62 | $60.96 | -0.03% | 40,549,595 |
| Nov 6, 2023 | $63.30 | $63.37 | $60.02 | $60.98 | -3.22% | 47,189,074 |
| Oct 30, 2023 | $62.15 | $63.44 | $60.95 | $63.01 | +1.25% | 35,176,298 |
| Oct 23, 2023 | $64.20 | $64.23 | $61.87 | $62.23 | -4.53% | 48,086,845 |
| Oct 16, 2023 | $64.59 | $66.95 | $64.13 | $65.18 | +1.26% | 41,069,145 |
| Oct 9, 2023 | $63.56 | $64.77 | $62.61 | $64.37 | +4.84% | 60,660,364 |
| Oct 2, 2023 | $65.00 | $65.07 | $59.10 | $61.40 | -5.36% | 57,321,976 |
| Sep 25, 2023 | $62.65 | $66.36 | $62.49 | $64.88 | +3.16% | 43,329,376 |
| Sep 18, 2023 | $67.13 | $67.21 | $62.54 | $62.89 | -4.93% | 40,046,074 |
| Sep 11, 2023 | $65.70 | $67.67 | $63.56 | $66.15 | +1.33% | 61,501,213 |
| Sep 5, 2023 | $65.21 | $66.90 | $64.44 | $65.28 | +1.10% | 36,744,990 |
| Aug 28, 2023 | $62.17 | $64.85 | $61.75 | $64.57 | +4.41% | 35,008,835 |
| Aug 21, 2023 | $64.68 | $64.98 | $60.84 | $61.84 | -3.48% | 33,747,269 |
| Aug 14, 2023 | $65.54 | $65.80 | $62.45 | $64.07 | -2.69% | 38,997,807 |
| Aug 7, 2023 | $63.82 | $66.03 | $62.44 | $65.84 | +3.65% | 51,667,810 |
| Jul 31, 2023 | $62.55 | $64.53 | $60.03 | $63.52 | +2.32% | 53,954,399 |
| Jul 24, 2023 | $61.21 | $63.97 | $61.06 | $62.08 | +2.21% | 43,130,184 |
| Jul 17, 2023 | $59.10 | $60.95 | $58.97 | $60.74 | +2.29% | 37,296,742 |
| Jul 10, 2023 | $58.52 | $61.91 | $58.30 | $59.38 | +1.31% | 54,058,121 |
| Jul 3, 2023 | $58.95 | $59.58 | $57.17 | $58.61 | -0.32% | 33,606,660 |
| Jun 26, 2023 | $56.15 | $59.45 | $56.10 | $58.80 | +4.87% | 51,667,912 |
| Jun 20, 2023 | $58.15 | $58.15 | $55.89 | $56.07 | -3.58% | 53,316,900 |
| Jun 12, 2023 | $58.66 | $60.11 | $57.97 | $58.15 | -1.97% | 55,554,684 |
| Jun 5, 2023 | $60.79 | $60.79 | $58.49 | $59.32 | -0.62% | 44,888,321 |
| May 30, 2023 | $58.11 | $59.99 | $57.52 | $59.69 | +1.27% | 52,472,750 |
| May 22, 2023 | $59.10 | $60.35 | $58.27 | $58.94 | -0.32% | 50,059,256 |
| May 15, 2023 | $58.40 | $60.23 | $57.77 | $59.13 | +1.79% | 56,533,944 |
| May 8, 2023 | $60.62 | $61.15 | $56.31 | $58.09 | -4.28% | 76,025,597 |
| May 1, 2023 | $60.98 | $61.88 | $58.28 | $60.69 | -1.37% | 53,897,810 |
| Apr 24, 2023 | $61.87 | $63.07 | $59.92 | $61.53 | -0.55% | 43,640,563 |
| Apr 17, 2023 | $64.38 | $64.41 | $61.39 | $61.87 | -4.05% | 39,787,705 |
| Apr 10, 2023 | $63.20 | $65.21 | $63.17 | $64.48 | +2.28% | 44,156,194 |
| Apr 3, 2023 | $65.74 | $66.47 | $62.97 | $63.04 | +0.98% | 63,199,940 |
| Mar 27, 2023 | $58.70 | $62.98 | $58.03 | $62.43 | +7.30% | 67,252,896 |
| Mar 20, 2023 | $58.51 | $60.75 | $57.03 | $58.18 | -0.51% | 74,147,510 |
| Mar 13, 2023 | $58.36 | $61.63 | $55.51 | $58.48 | -2.31% | 110,886,930 |
| Mar 6, 2023 | $61.06 | $63.58 | $59.43 | $59.86 | -2.27% | 76,431,850 |
| Feb 27, 2023 | $59.27 | $61.70 | $58.37 | $61.25 | +3.85% | 97,722,970 |
| Feb 21, 2023 | $60.54 | $61.28 | $57.96 | $58.98 | -2.88% | 54,364,220 |
| Feb 13, 2023 | $65.01 | $66.99 | $60.05 | $60.73 | -7.47% | 70,606,553 |
| Feb 6, 2023 | $61.50 | $65.77 | $60.21 | $65.63 | +7.17% | 52,710,231 |
| Jan 30, 2023 | $65.82 | $65.96 | $61.01 | $61.24 | -7.97% | 63,475,394 |
| Jan 23, 2023 | $67.31 | $67.93 | $61.49 | $66.54 | -0.55% | 49,789,226 |
| Jan 17, 2023 | $65.42 | $67.11 | $63.78 | $66.91 | +2.45% | 43,904,116 |
| Jan 9, 2023 | $64.87 | $66.59 | $63.12 | $65.31 | +2.45% | 46,299,173 |
| Jan 3, 2023 | $62.30 | $64.63 | $59.70 | $63.75 | +1.21% | 45,867,644 |
| Dec 27, 2022 | $64.31 | $64.83 | $61.29 | $62.99 | -1.50% | 34,893,681 |
| Dec 19, 2022 | $63.00 | $63.98 | $60.61 | $63.95 | +2.27% | 56,415,209 |
| Dec 12, 2022 | $62.90 | $65.76 | $61.27 | $62.53 | -0.11% | 69,578,690 |
| Dec 5, 2022 | $69.22 | $70.25 | $62.52 | $62.60 | -8.22% | 65,288,390 |
| Nov 28, 2022 | $68.15 | $70.53 | $67.34 | $68.21 | -2.95% | 58,269,546 |
| Nov 21, 2022 | $69.11 | $72.88 | $66.77 | $70.28 | -1.36% | 55,419,339 |
| Nov 14, 2022 | $73.75 | $75.78 | $68.52 | $71.25 | -4.14% | 73,707,500 |
| Nov 7, 2022 | $74.05 | $76.11 | $67.14 | $74.33 | +1.45% | 97,565,410 |
| Oct 31, 2022 | $71.20 | $75.76 | $69.90 | $73.27 | +1.99% | 71,686,260 |
| Oct 24, 2022 | $70.81 | $74.17 | $69.85 | $71.84 | +0.81% | 64,616,070 |
| Oct 17, 2022 | $68.08 | $71.66 | $65.86 | $71.26 | +6.87% | 79,758,280 |
| Oct 10, 2022 | $69.10 | $70.28 | $62.73 | $66.68 | -4.47% | 104,651,840 |
| Oct 3, 2022 | $63.72 | $72.04 | $63.40 | $69.80 | +13.59% | 128,655,410 |
| Sep 26, 2022 | $58.31 | $63.12 | $57.43 | $61.45 | +4.63% | 125,508,470 |
| Sep 19, 2022 | $62.60 | $65.96 | $58.04 | $58.73 | -8.82% | 108,536,920 |
| Sep 12, 2022 | $67.00 | $67.81 | $63.01 | $64.41 | -1.83% | 162,035,980 |
| Sep 6, 2022 | $68.99 | $69.51 | $64.03 | $65.61 | -4.60% | 88,094,720 |
| Aug 29, 2022 | $73.20 | $77.13 | $67.84 | $68.77 | -6.50% | 122,024,260 |
| Aug 22, 2022 | $68.60 | $76.10 | $67.27 | $73.55 | +3.17% | 190,545,540 |
| Aug 15, 2022 | $63.41 | $72.49 | $62.46 | $71.29 | +8.46% | 145,002,890 |
| Aug 8, 2022 | $58.34 | $66.16 | $58.34 | $65.73 | +11.39% | 88,194,460 |
| Aug 1, 2022 | $65.17 | $65.81 | $56.83 | $59.01 | -10.25% | 124,485,660 |
| Jul 25, 2022 | $61.84 | $66.05 | $61.10 | $65.75 | +7.68% | 90,510,470 |
| Jul 18, 2022 | $60.05 | $63.77 | $59.58 | $61.06 | +4.00% | 90,210,940 |
| Jul 11, 2022 | $59.58 | $59.99 | $55.91 | $58.71 | -3.23% | 106,553,120 |
| Jul 5, 2022 | $59.06 | $63.23 | $56.69 | $60.67 | +0.38% | 121,421,270 |
| Jun 27, 2022 | $58.21 | $62.97 | $57.08 | $60.44 | +5.08% | 152,923,070 |
| Jun 21, 2022 | $57.91 | $59.93 | $54.30 | $57.52 | +3.30% | 151,139,290 |
| Jun 13, 2022 | $61.37 | $64.12 | $54.35 | $55.68 | -12.82% | 187,520,820 |
| Jun 6, 2022 | $70.10 | $71.47 | $62.90 | $63.87 | -9.13% | 133,155,860 |
| May 31, 2022 | $73.07 | $74.04 | $68.18 | $70.29 | -0.80% | 116,721,800 |
| May 23, 2022 | $63.57 | $71.28 | $62.80 | $70.86 | +12.01% | 106,047,810 |
| May 16, 2022 | $64.64 | $69.17 | $61.47 | $63.26 | -1.28% | 147,086,250 |
| May 9, 2022 | $63.11 | $64.47 | $56.91 | $64.08 | -1.32% | 166,088,480 |
| May 2, 2022 | $54.53 | $64.98 | $53.95 | $64.94 | +17.88% | 163,855,080 |
| Apr 25, 2022 | $54.62 | $57.72 | $51.53 | $55.09 | -2.70% | 120,658,460 |
| Apr 18, 2022 | $60.21 | $63.56 | $56.32 | $56.62 | -4.58% | 126,022,350 |
| Apr 11, 2022 | $60.55 | $61.36 | $57.60 | $59.34 | -3.98% | 94,586,670 |
| Apr 4, 2022 | $58.71 | $62.09 | $55.10 | $61.80 | +6.35% | 136,260,640 |
| Mar 28, 2022 | $56.82 | $59.84 | $54.51 | $58.11 | -1.02% | 133,341,440 |
| Mar 21, 2022 | $57.98 | $63.24 | $57.18 | $58.71 | +4.39% | 193,375,180 |
| Mar 14, 2022 | $55.75 | $58.20 | $52.28 | $56.24 | -2.95% | 246,468,510 |
| Mar 7, 2022 | $57.71 | $59.60 | $51.03 | $57.95 | +3.21% | 427,454,220 |
| Feb 28, 2022 | $38.53 | $56.45 | $38.24 | $56.15 | +44.94% | 315,669,560 |
| Feb 22, 2022 | $41.00 | $41.09 | $37.56 | $38.74 | -2.07% | 98,090,770 |
| Feb 14, 2022 | $42.60 | $42.77 | $38.81 | $39.56 | -7.96% | 93,021,650 |
| Feb 7, 2022 | $40.47 | $43.16 | $38.97 | $42.98 | +5.34% | 94,497,780 |
| Jan 31, 2022 | $37.69 | $42.31 | $36.51 | $40.80 | +8.60% | 98,051,700 |
| Jan 24, 2022 | $32.60 | $38.93 | $31.37 | $37.57 | +11.32% | 115,510,900 |
| Jan 18, 2022 | $36.09 | $37.00 | $33.10 | $33.75 | -4.96% | 77,345,770 |
| Jan 10, 2022 | $33.09 | $35.62 | $31.93 | $35.51 | +6.93% | 87,083,080 |
| Jan 3, 2022 | $29.21 | $33.82 | $29.15 | $33.21 | +14.56% | 96,358,210 |
| Dec 27, 2021 | $28.61 | $30.38 | $28.20 | $28.99 | +0.49% | 47,415,303 |
| Dec 20, 2021 | $26.90 | $29.37 | $26.05 | $28.85 | +2.89% | 51,214,985 |
| Dec 13, 2021 | $30.20 | $30.39 | $27.23 | $28.04 | -8.87% | 82,302,000 |
| Dec 6, 2021 | $29.75 | $31.49 | $29.00 | $30.77 | +5.52% | 55,090,255 |
| Nov 29, 2021 | $30.80 | $31.27 | $27.82 | $29.16 | -1.82% | 89,273,060 |
| Nov 22, 2021 | $29.09 | $32.48 | $27.85 | $29.70 | +1.99% | 72,338,710 |
| Nov 15, 2021 | $31.62 | $32.35 | $28.81 | $29.12 | -9.23% | 67,143,090 |
| Nov 8, 2021 | $33.92 | $35.08 | $31.43 | $32.08 | -4.01% | 65,954,790 |
| Nov 1, 2021 | $34.32 | $35.35 | $32.73 | $33.42 | -0.33% | 78,713,970 |
| Oct 25, 2021 | $34.56 | $35.75 | $33.11 | $33.53 | -1.18% | 80,162,230 |
| Oct 18, 2021 | $32.92 | $33.97 | $32.21 | $33.93 | +7.17% | 84,413,840 |
| Oct 11, 2021 | $34.22 | $34.57 | $31.56 | $31.66 | -5.86% | 84,469,490 |
| Oct 4, 2021 | $31.64 | $33.98 | $31.26 | $33.63 | +7.96% | 117,492,660 |
| Sep 27, 2021 | $29.02 | $31.17 | $29.00 | $31.15 | +10.85% | 110,805,750 |
| Sep 20, 2021 | $25.74 | $28.45 | $24.96 | $28.10 | +4.31% | 86,031,400 |
| Sep 13, 2021 | $25.40 | $28.08 | $25.39 | $26.94 | +7.85% | 102,852,730 |
| Sep 7, 2021 | $25.65 | $26.38 | $24.39 | $24.98 | -3.63% | 47,606,310 |
| Aug 30, 2021 | $25.83 | $26.93 | $24.86 | $25.92 | +1.01% | 77,565,250 |
| Aug 23, 2021 | $22.88 | $25.79 | $22.80 | $25.66 | +16.90% | 71,748,330 |
| Aug 16, 2021 | $25.20 | $25.26 | $21.62 | $21.95 | -14.89% | 92,519,610 |
| Aug 9, 2021 | $25.62 | $26.98 | $25.34 | $25.79 | -2.27% | 61,818,762 |
| Aug 2, 2021 | $26.10 | $27.08 | $25.22 | $26.39 | +1.11% | 75,714,130 |
| Jul 26, 2021 | $26.69 | $27.60 | $25.89 | $26.10 | -1.81% | 62,560,450 |
| Jul 19, 2021 | $24.39 | $27.55 | $23.90 | $26.58 | +2.47% | 87,039,156 |
| Jul 12, 2021 | $29.63 | $30.63 | $25.87 | $25.94 | -14.22% | 81,906,780 |
| Jul 6, 2021 | $32.51 | $32.57 | $28.50 | $30.24 | -7.18% | 71,193,480 |
| Jun 28, 2021 | $32.61 | $33.50 | $30.99 | $32.58 | -1.00% | 79,640,060 |
| Jun 21, 2021 | $28.16 | $33.01 | $28.16 | $32.91 | +17.58% | 98,291,210 |
| Jun 14, 2021 | $28.66 | $30.72 | $27.82 | $27.99 | -1.20% | 133,017,270 |
| Jun 7, 2021 | $29.32 | $29.79 | $27.92 | $28.33 | -2.78% | 62,610,460 |
| Jun 1, 2021 | $26.67 | $30.05 | $26.66 | $29.14 | +12.25% | 91,613,930 |
| May 24, 2021 | $25.38 | $26.25 | $24.55 | $25.96 | +3.34% | 70,977,300 |
| May 17, 2021 | $25.24 | $26.83 | $24.49 | $25.12 | +0.08% | 79,121,220 |
| May 10, 2021 | $27.71 | $28.13 | $23.32 | $25.10 | -8.36% | 116,961,250 |
| May 3, 2021 | $25.65 | $27.54 | $25.12 | $27.39 | +8.00% | 72,144,140 |
| Apr 26, 2021 | $24.43 | $26.98 | $24.41 | $25.36 | +2.88% | 80,205,460 |
| Apr 19, 2021 | $24.48 | $25.11 | $22.40 | $24.65 | +1.11% | 76,677,720 |
| Apr 12, 2021 | $24.78 | $26.05 | $23.92 | $24.38 | -0.85% | 77,921,630 |
| Apr 5, 2021 | $27.00 | $27.15 | $24.24 | $24.59 | -10.19% | 91,958,170 |
| Mar 29, 2021 | $27.31 | $27.82 | $26.36 | $27.38 | -1.37% | 67,007,026 |
| Mar 22, 2021 | $27.82 | $28.23 | $25.35 | $27.76 | -1.21% | 84,846,750 |
| Mar 15, 2021 | $30.04 | $30.31 | $26.51 | $28.10 | -8.26% | 106,701,310 |
| Mar 8, 2021 | $31.68 | $31.90 | $28.21 | $30.63 | -1.92% | 108,753,070 |
| Mar 1, 2021 | $27.37 | $32.52 | $27.01 | $31.23 | +17.36% | 134,642,860 |
| Feb 22, 2021 | $25.99 | $28.68 | $24.42 | $26.61 | +4.68% | 115,966,350 |
| Feb 16, 2021 | $26.66 | $27.18 | $25.03 | $25.42 | +0.12% | 64,706,630 |
| Feb 8, 2021 | $23.02 | $25.79 | $23.00 | $25.39 | +12.54% | 102,282,360 |
| Feb 1, 2021 | $20.63 | $23.14 | $19.80 | $22.56 | +12.46% | 73,984,890 |
| Jan 25, 2021 | $21.00 | $22.42 | $19.46 | $20.06 | -6.65% | 96,635,060 |
| Jan 19, 2021 | $23.05 | $23.75 | $20.26 | $21.49 | -4.02% | 73,642,340 |
| Jan 11, 2021 | $19.25 | $24.60 | $19.00 | $22.39 | +11.50% | 126,600,250 |
| Jan 4, 2021 | $17.75 | $21.15 | $17.32 | $20.08 | +16.00% | 135,525,160 |
| Dec 28, 2020 | $17.72 | $18.14 | $17.09 | $17.31 | -2.04% | 64,402,220 |
| Dec 21, 2020 | $17.01 | $18.39 | $16.88 | $17.67 | -4.59% | 84,421,756 |
| Dec 14, 2020 | $21.43 | $21.65 | $18.45 | $18.52 | -11.35% | 135,936,710 |
| Dec 7, 2020 | $17.83 | $21.61 | $17.55 | $20.89 | +12.37% | 193,040,090 |
| Nov 30, 2020 | $16.24 | $18.61 | $14.77 | $18.59 | +12.26% | 174,953,870 |
| Nov 23, 2020 | $13.85 | $17.27 | $13.83 | $16.56 | +22.76% | 142,290,790 |
| Nov 16, 2020 | $12.50 | $13.72 | $12.25 | $13.49 | +14.32% | 113,018,060 |
| Nov 9, 2020 | $11.55 | $12.70 | $11.19 | $11.80 | +17.88% | 157,017,380 |
| Nov 2, 2020 | $9.26 | $10.62 | $9.03 | $10.01 | +9.64% | 126,936,720 |
| Oct 26, 2020 | $9.79 | $9.84 | $8.52 | $9.13 | -8.88% | 130,347,670 |
| Oct 19, 2020 | $10.19 | $10.36 | $9.66 | $10.02 | -0.69% | 107,349,890 |
| Oct 12, 2020 | $10.64 | $10.96 | $10.00 | $10.09 | -6.75% | 92,322,940 |
| Oct 5, 2020 | $10.10 | $11.34 | $10.01 | $10.82 | +9.63% | 125,743,300 |
| Sep 28, 2020 | $10.42 | $10.65 | $9.23 | $9.87 | -3.42% | 137,125,700 |
| Sep 21, 2020 | $11.09 | $11.59 | $10.11 | $10.22 | -12.27% | 118,668,660 |
| Sep 14, 2020 | $10.22 | $12.09 | $9.93 | $11.65 | +13.99% | 181,686,710 |
| Sep 8, 2020 | $11.87 | $11.98 | $9.83 | $10.22 | -16.57% | 137,390,400 |
| Aug 31, 2020 | $13.16 | $13.17 | $12.12 | $12.25 | -6.70% | 108,944,560 |
| Aug 24, 2020 | $13.13 | $14.03 | $12.72 | $13.13 | -0.23% | 89,042,880 |
| Aug 17, 2020 | $14.47 | $14.51 | $12.93 | $13.16 | -10.11% | 110,546,320 |
| Aug 10, 2020 | $15.67 | $16.74 | $14.36 | $14.64 | -5.24% | 150,137,700 |
| Aug 3, 2020 | $15.75 | $16.49 | $14.96 | $15.45 | -1.84% | 108,973,110 |
| Jul 27, 2020 | $16.73 | $17.04 | $15.41 | $15.74 | -5.97% | 87,998,140 |
| Jul 20, 2020 | $16.25 | $18.03 | $15.68 | $16.74 | +2.83% | 109,550,860 |
| Jul 13, 2020 | $16.76 | $17.73 | $15.75 | $16.28 | -2.57% | 100,761,550 |
| Jul 6, 2020 | $18.21 | $18.54 | $15.95 | $16.71 | -6.02% | 104,242,080 |
| Jun 29, 2020 | $17.85 | $18.83 | $17.27 | $17.78 | +0.51% | 112,019,610 |
| Jun 22, 2020 | $19.85 | $20.52 | $17.35 | $17.69 | -10.25% | 151,455,050 |
| Jun 15, 2020 | $17.34 | $20.96 | $17.10 | $19.71 | +6.54% | 248,324,720 |
| Jun 8, 2020 | $23.53 | $24.50 | $17.26 | $18.50 | -11.01% | 360,163,780 |
| Jun 1, 2020 | $12.90 | $20.85 | $12.67 | $20.79 | +60.54% | 276,238,200 |
| May 26, 2020 | $14.70 | $14.77 | $12.72 | $12.95 | -8.35% | 160,719,320 |
| May 18, 2020 | $14.80 | $15.23 | $13.67 | $14.13 | +2.24% | 159,861,260 |
| May 11, 2020 | $14.89 | $15.38 | $12.75 | $13.82 | -7.99% | 145,081,500 |
| May 4, 2020 | $14.37 | $16.81 | $13.39 | $15.02 | -1.44% | 211,276,320 |
| Apr 27, 2020 | $13.35 | $17.24 | $12.75 | $15.24 | +10.35% | 227,128,780 |
| Apr 20, 2020 | $12.04 | $14.50 | $11.50 | $13.81 | +1.32% | 278,219,340 |
| Apr 13, 2020 | $15.96 | $16.02 | $12.16 | $13.63 | -11.26% | 223,968,680 |
| Apr 6, 2020 | $12.60 | $18.27 | $12.43 | $15.36 | +18.15% | 266,636,410 |
| Mar 30, 2020 | $11.32 | $14.20 | $10.12 | $13.00 | +11.97% | 291,327,200 |
| Mar 23, 2020 | $10.25 | $15.29 | $9.47 | $11.61 | +13.49% | 239,212,340 |
| Mar 16, 2020 | $11.40 | $13.68 | $9.00 | $10.23 | -28.26% | 202,224,240 |
| Mar 9, 2020 | $15.58 | $19.19 | $9.44 | $14.26 | -46.91% | 424,102,580 |
| Mar 2, 2020 | $33.58 | $34.63 | $26.27 | $26.86 | -17.96% | 109,409,030 |
| Feb 24, 2020 | $40.50 | $40.55 | $29.64 | $32.74 | -22.27% | 104,972,210 |
| Feb 18, 2020 | $41.60 | $43.60 | $40.98 | $42.12 | +1.25% | 33,705,538 |
| Feb 10, 2020 | $41.49 | $42.61 | $40.18 | $41.60 | -0.69% | 43,066,614 |
| Feb 3, 2020 | $39.70 | $42.45 | $39.44 | $41.89 | +5.46% | 36,436,202 |
| Jan 27, 2020 | $41.02 | $41.66 | $39.42 | $39.72 | -5.92% | 48,711,856 |
| Jan 21, 2020 | $45.37 | $45.45 | $41.84 | $42.22 | -7.88% | 43,354,798 |
| Jan 13, 2020 | $46.26 | $47.58 | $45.52 | $45.83 | -0.15% | 51,867,362 |
| Jan 6, 2020 | $43.98 | $46.21 | $43.69 | $45.90 | +5.25% | 66,265,350 |
| Dec 30, 2019 | $40.25 | $44.25 | $40.16 | $43.61 | +8.59% | 48,760,260 |
| Dec 23, 2019 | $39.01 | $40.58 | $38.99 | $40.16 | +2.95% | 27,821,078 |
| Dec 16, 2019 | $37.99 | $39.23 | $37.98 | $39.01 | +3.45% | 57,316,580 |
| Dec 9, 2019 | $38.03 | $38.81 | $37.25 | $37.71 | -3.33% | 57,247,396 |
| Dec 2, 2019 | $38.84 | $39.16 | $37.54 | $39.01 | +1.14% | 52,618,436 |
| Nov 25, 2019 | $39.77 | $40.57 | $38.31 | $38.57 | -2.55% | 35,357,462 |
| Nov 18, 2019 | $39.15 | $39.94 | $37.70 | $39.58 | +1.62% | 54,751,226 |
| Nov 11, 2019 | $39.13 | $39.34 | $37.60 | $38.95 | -2.87% | 59,799,466 |
| Nov 4, 2019 | $42.99 | $44.62 | $38.30 | $40.10 | -5.18% | 78,728,820 |
| Oct 28, 2019 | $42.67 | $42.99 | $40.11 | $42.29 | -0.56% | 38,116,391 |
| Oct 21, 2019 | $40.57 | $43.10 | $40.29 | $42.53 | +5.14% | 37,771,336 |
| Oct 14, 2019 | $41.03 | $41.31 | $39.97 | $40.45 | -1.63% | 38,444,075 |
| Oct 7, 2019 | $42.90 | $43.04 | $40.45 | $41.12 | -4.53% | 38,574,683 |
| Sep 30, 2019 | $45.00 | $45.42 | $42.26 | $43.07 | -4.59% | 28,665,929 |
| Sep 23, 2019 | $45.36 | $45.94 | $44.41 | $45.14 | -1.23% | 27,761,098 |
| Sep 16, 2019 | $47.61 | $48.85 | $44.40 | $45.70 | +1.35% | 68,713,591 |
| Sep 9, 2019 | $45.00 | $46.90 | $44.53 | $45.09 | -0.81% | 47,056,632 |
| Sep 3, 2019 | $42.86 | $45.81 | $42.37 | $45.46 | +4.55% | 32,395,134 |
| Aug 26, 2019 | $42.94 | $44.11 | $41.83 | $43.48 | +2.62% | 36,244,856 |
| Aug 19, 2019 | $44.79 | $45.96 | $42.17 | $42.37 | -4.94% | 44,142,927 |
| Aug 12, 2019 | $46.95 | $46.98 | $43.08 | $44.57 | -5.43% | 65,919,570 |
| Aug 5, 2019 | $50.25 | $50.46 | $44.88 | $47.13 | -7.91% | 73,489,581 |
| Jul 29, 2019 | $51.57 | $54.05 | $50.30 | $51.18 | -0.79% | 52,451,527 |
| Jul 22, 2019 | $52.35 | $52.70 | $51.03 | $51.59 | -1.41% | 29,996,220 |
| Jul 15, 2019 | $51.82 | $52.42 | $50.62 | $52.33 | +1.18% | 43,421,361 |
| Jul 8, 2019 | $49.25 | $52.11 | $48.70 | $51.72 | +4.95% | 35,298,561 |
| Jul 1, 2019 | $51.00 | $51.36 | $47.95 | $49.28 | -1.99% | 27,467,862 |
| Jun 24, 2019 | $50.33 | $51.25 | $49.34 | $50.28 | -0.65% | 33,387,748 |
| Jun 17, 2019 | $49.29 | $51.63 | $48.96 | $50.61 | +2.64% | 43,494,541 |
| Jun 10, 2019 | $48.08 | $49.83 | $47.70 | $49.31 | +3.07% | 46,167,582 |
| Jun 3, 2019 | $50.30 | $50.60 | $47.00 | $47.84 | -3.88% | 61,923,169 |
| May 28, 2019 | $53.68 | $53.78 | $49.69 | $49.77 | -6.92% | 45,817,439 |
| May 20, 2019 | $52.87 | $53.98 | $51.29 | $53.47 | +1.35% | 71,362,417 |
| May 13, 2019 | $54.57 | $55.01 | $52.62 | $52.76 | -4.02% | 58,416,847 |
| May 6, 2019 | $57.33 | $60.73 | $54.50 | $54.97 | -5.14% | 118,910,680 |
| Apr 29, 2019 | $60.06 | $60.60 | $56.95 | $57.95 | -5.48% | 73,795,321 |
| Apr 22, 2019 | $62.35 | $63.42 | $59.76 | $61.31 | -0.82% | 70,990,222 |
| Apr 15, 2019 | $65.16 | $65.25 | $61.79 | $61.82 | -5.37% | 37,919,620 |
| Apr 8, 2019 | $68.35 | $68.83 | $64.04 | $65.33 | -3.98% | 22,495,310 |
| Apr 1, 2019 | $66.89 | $68.36 | $65.57 | $68.04 | +2.78% | 15,756,709 |
| Mar 25, 2019 | $65.27 | $67.49 | $64.51 | $66.20 | +1.47% | 21,649,050 |
| Mar 18, 2019 | $65.76 | $67.79 | $65.13 | $65.24 | -0.35% | 23,277,035 |
| Mar 11, 2019 | $63.27 | $65.60 | $62.81 | $65.47 | +4.40% | 17,540,503 |
| Mar 4, 2019 | $67.76 | $67.98 | $62.12 | $62.71 | -7.17% | 21,062,896 |
| Feb 25, 2019 | $65.78 | $67.57 | $65.37 | $67.55 | +2.46% | 17,037,002 |
| Feb 19, 2019 | $65.69 | $68.31 | $65.64 | $65.93 | -1.88% | 18,258,888 |
| Feb 11, 2019 | $64.48 | $68.26 | $63.94 | $67.19 | +3.43% | 28,325,070 |
| Feb 4, 2019 | $67.47 | $67.91 | $63.38 | $64.96 | -4.53% | 18,424,628 |
| Jan 28, 2019 | $65.64 | $68.23 | $64.99 | $68.04 | +2.27% | 22,877,816 |
| Jan 22, 2019 | $66.35 | $66.70 | $63.94 | $66.53 | -0.75% | 15,290,221 |
| Jan 14, 2019 | $65.45 | $67.23 | $64.45 | $67.03 | +1.22% | 24,923,263 |
| Jan 7, 2019 | $63.55 | $66.31 | $62.75 | $66.22 | +4.76% | 24,487,711 |
| Dec 31, 2018 | $60.78 | $63.42 | $59.72 | $63.21 | +4.53% | 22,317,243 |
| Dec 24, 2018 | $59.42 | $61.46 | $56.83 | $60.47 | +0.82% | 23,048,538 |
| Dec 17, 2018 | $64.82 | $65.76 | $59.60 | $59.98 | -7.86% | 37,824,487 |
| Dec 10, 2018 | $65.71 | $67.00 | $62.57 | $65.10 | -2.16% | 30,603,475 |
| Dec 3, 2018 | $72.04 | $72.43 | $65.89 | $66.54 | -5.31% | 22,393,422 |
| Nov 26, 2018 | $70.47 | $71.70 | $67.51 | $70.27 | +0.63% | 22,970,230 |
| Nov 19, 2018 | $72.61 | $73.64 | $69.05 | $69.83 | -4.84% | 17,371,621 |
| Nov 12, 2018 | $74.29 | $74.29 | $69.70 | $73.38 | -0.23% | 24,916,847 |
| Nov 5, 2018 | $68.93 | $75.79 | $68.70 | $73.55 | +7.67% | 36,356,019 |
| Oct 29, 2018 | $68.28 | $69.14 | $65.65 | $68.31 | +0.59% | 26,410,959 |
| Oct 22, 2018 | $72.40 | $72.51 | $66.84 | $67.91 | -5.92% | 28,803,774 |
| Oct 15, 2018 | $74.97 | $75.37 | $71.51 | $72.18 | -6.21% | 34,097,206 |
| Oct 8, 2018 | $80.90 | $82.81 | $75.72 | $76.96 | -5.45% | 22,906,983 |
| Oct 1, 2018 | $82.32 | $83.35 | $81.03 | $81.40 | -0.94% | 18,547,756 |
| Sep 24, 2018 | $80.34 | $83.08 | $80.07 | $82.17 | +3.23% | 25,775,453 |
| Sep 17, 2018 | $77.79 | $79.98 | $77.40 | $79.60 | +2.60% | 22,564,586 |
| Sep 10, 2018 | $77.00 | $78.04 | $74.69 | $77.58 | +1.21% | 24,580,568 |
| Sep 4, 2018 | $80.04 | $80.06 | $75.85 | $76.65 | -4.03% | 16,384,245 |
| Aug 27, 2018 | $79.46 | $81.07 | $79.46 | $79.87 | +0.67% | 14,940,599 |
| Aug 20, 2018 | $78.52 | $80.45 | $78.40 | $79.34 | +1.01% | 14,049,488 |
| Aug 13, 2018 | $78.89 | $79.91 | $76.84 | $78.55 | -0.29% | 28,297,733 |
| Aug 6, 2018 | $82.45 | $83.13 | $76.10 | $78.78 | -4.27% | 34,062,316 |
| Jul 30, 2018 | $84.09 | $84.55 | $81.84 | $82.29 | -1.41% | 17,803,091 |
| Jul 23, 2018 | $83.27 | $84.93 | $82.34 | $83.47 | +0.47% | 21,521,623 |
| Jul 16, 2018 | $82.80 | $83.54 | $81.29 | $83.08 | -0.67% | 17,343,408 |
| Jul 9, 2018 | $84.70 | $86.60 | $83.10 | $83.64 | -0.72% | 22,082,572 |
| Jul 2, 2018 | $83.04 | $84.81 | $82.28 | $84.25 | +0.68% | 12,343,560 |
| Jun 25, 2018 | $83.50 | $84.84 | $80.83 | $83.68 | +0.42% | 20,153,872 |
| Jun 18, 2018 | $83.27 | $85.17 | $81.68 | $83.33 | 0.00% | 25,623,847 |
| Jun 11, 2018 | $85.89 | $86.76 | $82.84 | $83.33 | -2.50% | 27,242,619 |
| Jun 4, 2018 | $85.74 | $87.67 | $84.48 | $85.47 | +0.43% | 29,984,743 |
| May 29, 2018 | $82.49 | $86.11 | $81.03 | $85.10 | +3.28% | 17,627,549 |
| May 21, 2018 | $85.98 | $86.38 | $80.72 | $82.40 | -3.54% | 20,602,187 |
| May 14, 2018 | $85.23 | $86.24 | $83.54 | $85.42 | +0.53% | 23,889,151 |
| May 7, 2018 | $78.21 | $85.79 | $76.54 | $84.97 | +9.34% | 35,383,826 |
| Apr 30, 2018 | $76.98 | $78.12 | $75.97 | $77.71 | +0.87% | 19,071,696 |
| Apr 23, 2018 | $76.27 | $78.02 | $75.67 | $77.04 | +0.75% | 20,057,561 |
| Apr 16, 2018 | $74.45 | $76.88 | $73.78 | $76.47 | +3.86% | 24,108,163 |
| Apr 9, 2018 | $68.08 | $73.82 | $67.60 | $73.63 | +9.03% | 31,829,559 |
| Apr 2, 2018 | $64.86 | $68.11 | $63.44 | $67.53 | +3.96% | 35,602,694 |
| Mar 26, 2018 | $66.22 | $67.62 | $62.98 | $64.96 | -0.81% | 27,117,438 |
| Mar 19, 2018 | $64.07 | $67.38 | $63.13 | $65.49 | +1.61% | 26,875,634 |
| Mar 12, 2018 | $63.75 | $64.93 | $63.21 | $64.45 | +1.23% | 25,534,258 |
| Mar 5, 2018 | $65.17 | $66.51 | $62.47 | $63.67 | -3.00% | 34,338,104 |
| Feb 26, 2018 | $68.36 | $68.42 | $64.24 | $65.64 | -3.92% | 30,887,828 |
| Feb 20, 2018 | $68.88 | $68.88 | $67.19 | $68.32 | +0.23% | 17,701,822 |
| Feb 12, 2018 | $68.89 | $70.53 | $66.60 | $68.16 | -0.03% | 27,246,269 |
| Feb 5, 2018 | $72.99 | $73.87 | $65.71 | $68.18 | -7.34% | 29,395,388 |
| Jan 29, 2018 | $76.88 | $77.19 | $73.35 | $73.58 | -4.66% | 20,348,489 |
| Jan 22, 2018 | $75.74 | $78.09 | $75.74 | $77.18 | +2.16% | 15,202,042 |
| Jan 16, 2018 | $76.78 | $76.79 | $74.96 | $75.55 | -1.28% | 13,595,335 |
| Jan 8, 2018 | $74.60 | $76.76 | $74.14 | $76.53 | +2.66% | 21,060,773 |
| Jan 2, 2018 | $74.01 | $75.11 | $73.49 | $74.55 | +1.21% | 12,234,740 |
| Dec 26, 2017 | $72.97 | $74.06 | $72.97 | $73.66 | +0.92% | 9,305,888 |
| Dec 18, 2017 | $70.91 | $73.27 | $70.62 | $72.99 | +3.36% | 18,451,672 |
| Dec 11, 2017 | $68.90 | $71.04 | $68.90 | $70.62 | +2.54% | 26,096,928 |
| Dec 4, 2017 | $70.49 | $71.14 | $68.28 | $68.87 | -1.95% | 16,569,187 |
| Nov 27, 2017 | $68.17 | $71.09 | $67.66 | $70.24 | +2.66% | 29,448,235 |
| Nov 20, 2017 | $68.18 | $68.64 | $67.72 | $68.42 | +0.03% | 11,422,134 |
| Nov 13, 2017 | $68.00 | $68.79 | $66.45 | $68.40 | +0.34% | 21,829,313 |
| Nov 6, 2017 | $68.52 | $69.12 | $67.79 | $68.17 | -0.13% | 18,396,129 |
| Oct 30, 2017 | $65.05 | $68.75 | $64.28 | $68.26 | +4.93% | 30,025,011 |
| Oct 23, 2017 | $65.49 | $66.24 | $63.65 | $65.05 | -0.64% | 26,418,749 |
| Oct 16, 2017 | $65.03 | $65.59 | $64.20 | $65.47 | +1.14% | 16,746,270 |
| Oct 9, 2017 | $64.08 | $65.22 | $63.79 | $64.73 | +1.28% | 14,925,372 |
| Oct 2, 2017 | $63.81 | $64.55 | $63.47 | $63.91 | -0.47% | 13,324,797 |
| Sep 25, 2017 | $63.35 | $65.70 | $63.26 | $64.21 | +2.02% | 19,013,843 |
| Sep 18, 2017 | $61.28 | $63.49 | $61.09 | $62.94 | +2.59% | 17,013,031 |
| Sep 11, 2017 | $60.36 | $62.43 | $60.12 | $61.35 | +1.84% | 22,974,176 |
| Sep 5, 2017 | $60.00 | $62.05 | $59.78 | $60.24 | +0.82% | 16,233,436 |
| Aug 28, 2017 | $59.33 | $59.92 | $58.69 | $59.75 | +0.89% | 14,398,523 |
| Aug 21, 2017 | $59.13 | $59.84 | $58.44 | $59.22 | +0.12% | 12,398,376 |
| Aug 14, 2017 | $61.33 | $61.69 | $58.71 | $59.15 | -3.24% | 17,418,739 |
| Aug 7, 2017 | $61.91 | $62.14 | $60.93 | $61.13 | -1.55% | 14,384,452 |
| Jul 31, 2017 | $62.63 | $62.71 | $60.41 | $62.09 | -1.02% | 22,033,851 |
| Jul 24, 2017 | $60.13 | $63.02 | $59.31 | $62.73 | +4.50% | 18,787,140 |
| Jul 17, 2017 | $59.74 | $61.25 | $59.68 | $60.03 | +0.35% | 18,106,788 |
| Jul 10, 2017 | $58.55 | $59.93 | $58.38 | $59.82 | +1.94% | 14,519,780 |
| Jul 3, 2017 | $60.17 | $61.56 | $57.84 | $58.68 | -1.99% | 14,406,214 |
| Jun 26, 2017 | $60.11 | $60.70 | $59.29 | $59.87 | -0.42% | 19,864,137 |
| Jun 19, 2017 | $61.68 | $62.12 | $59.63 | $60.12 | -2.77% | 24,448,972 |
| Jun 12, 2017 | $61.50 | $62.16 | $58.91 | $61.83 | +1.34% | 25,174,249 |
| Jun 5, 2017 | $60.26 | $61.86 | $58.07 | $61.01 | +0.51% | 39,800,925 |
| May 30, 2017 | $60.60 | $60.80 | $58.79 | $60.70 | -0.49% | 25,159,372 |
| May 22, 2017 | $60.84 | $61.79 | $60.23 | $61.00 | +0.59% | 20,889,138 |
| May 15, 2017 | $62.07 | $62.12 | $59.52 | $60.64 | -0.38% | 20,800,842 |
| May 8, 2017 | $60.26 | $61.65 | $59.80 | $60.87 | +0.78% | 23,602,888 |
| May 1, 2017 | $61.54 | $61.60 | $57.20 | $60.40 | -1.85% | 35,972,614 |
| Apr 24, 2017 | $62.34 | $62.92 | $61.03 | $61.54 | -0.52% | 20,101,335 |
| Apr 17, 2017 | $64.14 | $64.15 | $61.48 | $61.86 | -3.48% | 22,372,638 |
| Apr 10, 2017 | $63.29 | $65.73 | $63.24 | $64.09 | +1.75% | 20,106,981 |
| Apr 3, 2017 | $63.38 | $64.87 | $62.71 | $62.99 | -0.58% | 20,262,277 |
| Mar 27, 2017 | $62.15 | $64.50 | $62.10 | $63.36 | +0.84% | 27,674,911 |
| Mar 20, 2017 | $63.76 | $64.07 | $62.43 | $62.83 | -1.97% | 24,266,018 |
| Mar 13, 2017 | $62.51 | $65.21 | $61.80 | $64.09 | +2.38% | 32,319,868 |
| Mar 6, 2017 | $64.82 | $65.04 | $61.01 | $62.60 | -3.48% | 31,943,637 |
| Feb 27, 2017 | $64.93 | $66.79 | $64.64 | $64.86 | -0.05% | 26,331,099 |
| Feb 21, 2017 | $67.00 | $67.25 | $64.19 | $64.89 | -2.08% | 21,694,348 |
| Feb 13, 2017 | $67.39 | $67.75 | $65.39 | $66.27 | -3.21% | 29,652,715 |
| Feb 6, 2017 | $68.95 | $69.90 | $65.63 | $68.47 | -1.03% | 28,505,333 |
| Jan 30, 2017 | $68.53 | $69.84 | $67.02 | $69.18 | +0.33% | 23,015,932 |
| Jan 23, 2017 | $68.29 | $69.25 | $67.61 | $68.95 | +0.52% | 21,755,861 |
| Jan 17, 2017 | $69.74 | $70.16 | $68.27 | $68.59 | -0.71% | 15,562,601 |
| Jan 9, 2017 | $70.52 | $70.81 | $68.47 | $69.08 | -2.81% | 25,043,340 |
| Jan 3, 2017 | $72.27 | $72.96 | $70.34 | $71.08 | -0.21% | 17,249,119 |
| Dec 27, 2016 | $72.10 | $72.54 | $71.02 | $71.23 | -1.22% | 9,125,222 |
| Dec 19, 2016 | $73.21 | $73.26 | $71.60 | $72.11 | -1.81% | 14,919,327 |
| Dec 12, 2016 | $72.25 | $73.51 | $69.80 | $73.44 | +4.05% | 27,600,123 |
| Dec 5, 2016 | $71.29 | $72.13 | $67.81 | $70.58 | -0.38% | 28,768,414 |
| Nov 28, 2016 | $70.18 | $72.96 | $66.85 | $70.85 | +1.58% | 27,085,472 |
| Nov 21, 2016 | $69.30 | $70.25 | $68.72 | $69.75 | +2.24% | 15,268,892 |
| Nov 14, 2016 | $64.57 | $70.29 | $64.37 | $68.22 | – | 35,406,989 |
Seasonality
OXY 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 | 5.2% | 3.2% | 0.5% | 1.4% | -1.9% | 4.6% | 1.3% | -2.9% | -1.6% | -0.9% | 7.2% | -0.1% |
| Months up | 6 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 10.4% | 16.9% | 23.0% | -6.8% | -6.5% | -13.8% | 17.5% | 5.4% | -7.7% | 15.7% | ||
| 2025 | -5.6% | 4.7% | 1.6% | -20.2% | 3.5% | 3.6% | 4.6% | 8.4% | -0.2% | -12.8% | 1.9% | -1.5% |
| 2024 | -3.6% | 5.3% | 7.6% | 1.8% | -5.5% | 1.2% | -3.5% | -6.3% | -9.2% | -2.8% | 0.9% | -1.9% |
| 2023 | 2.9% | -9.6% | 6.9% | -1.4% | -6.3% | 2.3% | 7.4% | -0.5% | 3.6% | -4.7% | -4.3% | 1.3% |
| 2022 | 29.9% | 16.1% | 30.1% | -2.9% | 25.8% | -14.9% | 11.7% | 8.0% | -13.3% | 18.1% | -4.3% | -9.2% |
| 2021 | 15.9% | 32.7% | 0.1% | -4.7% | 2.4% | 20.5% | -16.5% | -1.6% | 15.2% | 13.4% | -11.6% | -2.2% |
| 2020 | -3.6% | -17.6% | -63.6% | 43.4% | -22.0% | 41.4% | -14.0% | -19.1% | -21.4% | -8.8% | 72.6% | 9.9% |
| 2019 | 8.8% | -0.9% | 1.3% | -11.1% | -15.5% | 2.7% | 2.1% | -15.3% | 4.1% | -8.9% | -4.8% | 9.1% |
| 2018 | 1.8% | -12.5% | 0.2% | 18.9% | 9.0% | 0.3% | 0.3% | -4.8% | 3.9% | -18.4% | 4.8% | -11.6% |
| 2017 | -4.9% | -3.3% | -2.2% | -2.9% | -4.2% | 2.9% | 3.4% | -3.6% | 8.9% | 0.6% | 9.2% | 5.7% |