Keurig Dr Pepper Inc. (KDP) stock
KDPNasdaqBeveragesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 8/3039% above fair value
$35.84+0.54 (+1.53%)
Close on Oct 30, 2026Market cap $48.77BP/E 36.2Yield 2.57%
Price history
Keurig Dr Pepper share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$35.84
+1.53% on the day
52-week range
$24.88 – $36.13
-0.8% from the high
Change over 52 weeks
+29.5%
From $27.68 on Oct 30, 2025
Average volume
12.86M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $34.68 | $36.13 | $34.28 | $35.84 | +3.34% | 81,539,340 |
| Oct 19, 2026 | $34.33 | $35.40 | $34.14 | $34.68 | +0.17% | 81,926,900 |
| Oct 12, 2026 | $31.90 | $34.71 | $31.68 | $34.62 | +9.01% | 67,276,580 |
| Oct 5, 2026 | $30.20 | $31.87 | $30.20 | $31.76 | +4.58% | 50,433,130 |
| Sep 28, 2026 | $31.55 | $31.64 | $30.06 | $30.37 | -4.95% | 60,386,795 |
| Sep 21, 2026 | $30.95 | $32.14 | $30.56 | $31.95 | +3.20% | 47,728,466 |
| Sep 14, 2026 | $31.39 | $32.06 | $30.76 | $30.96 | -1.37% | 63,866,898 |
| Sep 8, 2026 | $32.51 | $32.87 | $31.13 | $31.39 | -3.68% | 39,362,443 |
| Aug 31, 2026 | $32.00 | $33.17 | $31.60 | $32.59 | +1.27% | 42,673,643 |
| Aug 24, 2026 | $32.21 | $32.78 | $31.72 | $32.18 | +0.44% | 37,755,404 |
| Aug 17, 2026 | $30.93 | $32.15 | $30.03 | $32.04 | +1.91% | 50,360,558 |
| Aug 10, 2026 | $29.75 | $32.11 | $28.66 | $31.44 | +4.77% | 70,131,670 |
| Aug 3, 2026 | $31.33 | $33.14 | $29.45 | $30.01 | -3.57% | 68,481,280 |
| Jul 27, 2026 | $29.74 | $31.71 | $29.72 | $31.12 | +4.85% | 71,983,430 |
| Jul 20, 2026 | $30.91 | $31.07 | $29.53 | $29.68 | -3.98% | 47,963,044 |
| Jul 13, 2026 | $31.53 | $32.05 | $29.98 | $30.91 | -2.40% | 62,553,070 |
| Jul 6, 2026 | $33.03 | $33.21 | $30.37 | $31.67 | -4.89% | 74,123,331 |
| Jun 29, 2026 | $33.46 | $33.82 | $32.62 | $33.30 | -0.30% | 63,843,330 |
| Jun 22, 2026 | $30.80 | $33.66 | $29.83 | $33.40 | +8.58% | 121,895,650 |
| Jun 15, 2026 | $31.60 | $32.31 | $30.63 | $30.76 | -3.00% | 66,736,170 |
| Jun 8, 2026 | $30.53 | $32.28 | $30.53 | $31.71 | +3.87% | 77,158,188 |
| Jun 1, 2026 | $29.81 | $31.04 | $29.67 | $30.53 | +1.67% | 52,562,581 |
| May 26, 2026 | $29.01 | $30.54 | $29.01 | $30.03 | +3.13% | 51,689,507 |
| May 18, 2026 | $29.02 | $29.67 | $28.28 | $29.12 | +0.66% | 51,426,016 |
| May 11, 2026 | $28.83 | $29.68 | $28.55 | $28.93 | +0.35% | 43,072,158 |
| May 4, 2026 | $28.97 | $29.33 | $27.84 | $28.83 | -0.89% | 47,227,179 |
| Apr 27, 2026 | $29.05 | $29.58 | $28.00 | $29.09 | -0.44% | 66,976,082 |
| Apr 20, 2026 | $26.53 | $29.28 | $26.21 | $29.22 | +10.14% | 75,887,287 |
| Apr 13, 2026 | $26.53 | $26.63 | $25.56 | $26.53 | -0.15% | 56,768,005 |
| Apr 6, 2026 | $25.17 | $26.58 | $24.88 | $26.57 | +4.98% | 48,260,560 |
| Mar 30, 2026 | $26.28 | $26.70 | $25.11 | $25.31 | -3.51% | 43,225,756 |
| Mar 23, 2026 | $26.94 | $26.94 | $26.00 | $26.23 | -1.35% | 49,706,508 |
| Mar 16, 2026 | $27.62 | $28.02 | $26.56 | $26.59 | -2.99% | 57,542,571 |
| Mar 9, 2026 | $28.11 | $28.33 | $26.92 | $27.41 | -2.97% | 47,600,770 |
| Mar 2, 2026 | $30.16 | $30.35 | $27.72 | $28.25 | -6.70% | 45,775,564 |
| Feb 23, 2026 | $29.54 | $31.50 | $29.41 | $30.28 | +2.51% | 76,719,190 |
| Feb 17, 2026 | $29.75 | $29.91 | $28.84 | $29.54 | -0.51% | 31,287,632 |
| Feb 9, 2026 | $28.33 | $30.15 | $27.85 | $29.69 | +4.51% | 60,159,375 |
| Feb 2, 2026 | $27.42 | $28.70 | $27.20 | $28.41 | +3.53% | 45,168,618 |
| Jan 26, 2026 | $27.74 | $27.78 | $26.40 | $27.44 | -1.15% | 53,352,619 |
| Jan 20, 2026 | $27.26 | $28.12 | $27.08 | $27.76 | +1.28% | 48,816,643 |
| Jan 12, 2026 | $27.68 | $28.36 | $27.32 | $27.41 | -1.37% | 57,791,580 |
| Jan 5, 2026 | $27.64 | $28.01 | $26.97 | $27.79 | +0.22% | 46,296,789 |
| Dec 29, 2025 | $28.12 | $28.40 | $27.69 | $27.73 | -1.32% | 27,879,798 |
| Dec 22, 2025 | $27.86 | $28.38 | $27.74 | $28.10 | +0.75% | 30,118,871 |
| Dec 15, 2025 | $29.36 | $29.48 | $27.82 | $27.89 | -5.49% | 102,780,480 |
| Dec 8, 2025 | $28.56 | $29.90 | $28.56 | $29.51 | +2.86% | 86,801,820 |
| Dec 1, 2025 | $27.84 | $28.76 | $27.77 | $28.69 | +2.83% | 72,266,050 |
| Nov 24, 2025 | $27.63 | $27.96 | $26.77 | $27.90 | +0.58% | 57,023,888 |
| Nov 17, 2025 | $27.21 | $27.93 | $26.73 | $27.74 | +2.25% | 74,097,299 |
| Nov 10, 2025 | $26.00 | $27.33 | $25.85 | $27.13 | +4.51% | 95,327,260 |
| Nov 3, 2025 | $27.10 | $27.10 | $25.88 | $25.96 | -4.42% | 81,160,660 |
| Oct 27, 2025 | $29.75 | $30.01 | $26.83 | $27.16 | 0.00% | 153,857,760 |
| Oct 20, 2025 | $27.99 | $28.17 | $27.16 | $27.16 | -3.10% | 59,896,920 |
| Oct 13, 2025 | $25.77 | $28.13 | $25.53 | $28.03 | +8.56% | 114,134,910 |
| Oct 6, 2025 | $25.80 | $26.03 | $25.03 | $25.82 | -0.08% | 83,192,000 |
| Sep 29, 2025 | $25.60 | $25.99 | $25.27 | $25.84 | +1.33% | 74,752,950 |
| Sep 22, 2025 | $26.75 | $26.79 | $25.40 | $25.50 | -5.94% | 102,204,280 |
| Sep 15, 2025 | $27.34 | $27.47 | $26.58 | $27.11 | -0.44% | 115,268,030 |
| Sep 8, 2025 | $28.59 | $28.63 | $27.02 | $27.23 | -4.96% | 103,705,710 |
| Sep 2, 2025 | $29.08 | $29.39 | $28.59 | $28.65 | -1.51% | 121,706,220 |
| Aug 25, 2025 | $32.45 | $32.66 | $28.70 | $29.09 | -17.21% | 191,819,350 |
| Aug 18, 2025 | $34.78 | $35.94 | $34.61 | $35.14 | +1.02% | 32,703,882 |
| Aug 11, 2025 | $34.45 | $34.99 | $34.33 | $34.78 | +1.05% | 36,779,644 |
| Aug 4, 2025 | $33.25 | $34.44 | $32.92 | $34.42 | +3.30% | 40,249,187 |
| Jul 28, 2025 | $33.10 | $34.43 | $32.55 | $33.32 | +0.15% | 55,953,830 |
| Jul 21, 2025 | $33.63 | $34.19 | $33.00 | $33.27 | -0.81% | 61,536,766 |
| Jul 14, 2025 | $33.48 | $34.10 | $32.70 | $33.54 | +0.15% | 43,746,250 |
| Jul 7, 2025 | $33.79 | $34.14 | $33.03 | $33.49 | -0.89% | 58,396,942 |
| Jun 30, 2025 | $32.86 | $34.06 | $32.81 | $33.79 | +2.86% | 37,490,151 |
| Jun 23, 2025 | $33.68 | $33.68 | $32.60 | $32.85 | -2.17% | 48,047,550 |
| Jun 16, 2025 | $33.11 | $33.90 | $32.75 | $33.58 | +1.70% | 44,060,223 |
| Jun 9, 2025 | $32.72 | $33.39 | $32.49 | $33.02 | +0.76% | 46,699,866 |
| Jun 2, 2025 | $33.44 | $33.54 | $32.49 | $32.77 | -2.67% | 56,320,837 |
| May 26, 2025 | $32.95 | $33.82 | $32.63 | $33.67 | +2.28% | 58,801,461 |
| May 19, 2025 | $33.81 | $33.96 | $32.67 | $32.92 | -2.66% | 42,156,070 |
| May 12, 2025 | $33.70 | $33.87 | $32.43 | $33.82 | +0.83% | 51,518,067 |
| May 5, 2025 | $34.59 | $34.71 | $33.51 | $33.54 | -2.53% | 94,349,572 |
| Apr 28, 2025 | $34.50 | $34.74 | $33.56 | $34.41 | +0.03% | 83,877,556 |
| Apr 21, 2025 | $35.49 | $35.73 | $33.91 | $34.40 | -2.82% | 68,365,229 |
| Apr 14, 2025 | $35.25 | $35.90 | $35.01 | $35.40 | +0.68% | 42,453,396 |
| Apr 7, 2025 | $33.22 | $35.42 | $32.71 | $35.16 | +3.99% | 81,246,620 |
| Mar 31, 2025 | $33.96 | $36.12 | $33.78 | $33.81 | +0.21% | 81,965,010 |
| Mar 24, 2025 | $33.55 | $34.38 | $33.36 | $33.74 | +0.57% | 74,366,460 |
| Mar 17, 2025 | $33.53 | $33.99 | $33.07 | $33.55 | -0.12% | 64,304,891 |
| Mar 10, 2025 | $33.59 | $34.05 | $32.36 | $33.59 | +0.75% | 72,767,990 |
| Mar 3, 2025 | $33.31 | $34.58 | $33.04 | $33.34 | -0.54% | 67,804,038 |
| Feb 24, 2025 | $34.03 | $35.97 | $32.70 | $33.52 | -1.53% | 155,042,020 |
| Feb 18, 2025 | $31.45 | $34.14 | $31.36 | $34.04 | +7.55% | 50,767,680 |
| Feb 10, 2025 | $31.12 | $32.20 | $30.67 | $31.65 | +1.97% | 44,271,110 |
| Feb 3, 2025 | $32.10 | $32.81 | $30.82 | $31.04 | -3.30% | 49,837,627 |
| Jan 27, 2025 | $31.37 | $32.40 | $31.21 | $32.10 | +3.05% | 37,325,230 |
| Jan 21, 2025 | $31.73 | $31.85 | $30.83 | $31.15 | -1.49% | 33,675,377 |
| Jan 13, 2025 | $30.38 | $31.78 | $30.12 | $31.62 | +4.08% | 39,605,630 |
| Jan 6, 2025 | $31.48 | $31.73 | $30.32 | $30.38 | -3.68% | 34,059,905 |
| Dec 30, 2024 | $32.27 | $32.44 | $31.29 | $31.54 | -2.26% | 24,726,809 |
| Dec 23, 2024 | $32.32 | $32.50 | $31.87 | $32.27 | -0.31% | 19,066,403 |
| Dec 16, 2024 | $33.54 | $33.81 | $31.93 | $32.37 | -3.52% | 84,627,490 |
| Dec 9, 2024 | $32.78 | $33.97 | $32.78 | $33.55 | +2.54% | 43,374,006 |
| Dec 2, 2024 | $32.73 | $33.33 | $32.05 | $32.72 | +0.21% | 42,428,793 |
| Nov 25, 2024 | $32.88 | $33.04 | $32.29 | $32.65 | -0.03% | 38,191,654 |
| Nov 18, 2024 | $31.89 | $32.75 | $30.91 | $32.66 | +3.16% | 55,356,925 |
| Nov 11, 2024 | $32.86 | $33.71 | $31.48 | $31.66 | -3.71% | 53,636,047 |
| Nov 4, 2024 | $32.90 | $33.23 | $32.40 | $32.88 | +0.18% | 49,885,327 |
| Oct 28, 2024 | $34.94 | $35.00 | $32.36 | $32.82 | -5.09% | 143,385,490 |
| Oct 21, 2024 | $36.90 | $37.27 | $34.55 | $34.58 | -6.39% | 55,204,165 |
| Oct 14, 2024 | $36.40 | $37.20 | $36.14 | $36.94 | +1.54% | 37,704,739 |
| Oct 7, 2024 | $36.40 | $36.65 | $35.95 | $36.38 | -0.03% | 41,416,761 |
| Sep 30, 2024 | $37.62 | $37.82 | $36.24 | $36.39 | -2.75% | 39,970,049 |
| Sep 23, 2024 | $37.57 | $38.28 | $37.34 | $37.42 | -0.11% | 26,358,037 |
| Sep 16, 2024 | $37.82 | $37.84 | $37.27 | $37.46 | -0.40% | 53,713,059 |
| Sep 9, 2024 | $36.73 | $37.69 | $36.67 | $37.61 | +2.03% | 26,505,405 |
| Sep 3, 2024 | $36.51 | $37.58 | $36.19 | $36.86 | +0.68% | 27,207,018 |
| Aug 26, 2024 | $35.80 | $36.80 | $35.75 | $36.61 | +2.46% | 26,310,978 |
| Aug 19, 2024 | $35.37 | $35.96 | $35.32 | $35.73 | +0.96% | 25,746,197 |
| Aug 12, 2024 | $34.53 | $35.50 | $34.44 | $35.39 | +2.40% | 34,600,910 |
| Aug 5, 2024 | $35.38 | $35.53 | $33.96 | $34.56 | -1.45% | 34,532,745 |
| Jul 29, 2024 | $33.68 | $35.25 | $33.64 | $35.07 | +3.94% | 44,503,780 |
| Jul 22, 2024 | $32.98 | $34.61 | $32.27 | $33.74 | +2.30% | 56,270,127 |
| Jul 15, 2024 | $32.52 | $33.61 | $32.42 | $32.98 | +1.10% | 41,331,447 |
| Jul 8, 2024 | $32.54 | $32.80 | $31.80 | $32.62 | -0.12% | 41,182,130 |
| Jul 1, 2024 | $33.40 | $33.61 | $32.47 | $32.66 | -2.22% | 27,682,993 |
| Jun 24, 2024 | $34.41 | $34.81 | $33.31 | $33.40 | -2.85% | 41,200,337 |
| Jun 17, 2024 | $34.24 | $34.77 | $33.93 | $34.38 | +1.00% | 38,197,709 |
| Jun 10, 2024 | $34.62 | $34.63 | $33.44 | $34.04 | -1.70% | 31,881,991 |
| Jun 3, 2024 | $34.21 | $35.00 | $34.03 | $34.63 | +1.11% | 33,943,252 |
| May 28, 2024 | $34.01 | $34.27 | $33.35 | $34.25 | +0.18% | 31,723,959 |
| May 20, 2024 | $33.76 | $34.41 | $33.59 | $34.19 | +1.30% | 28,136,071 |
| May 13, 2024 | $34.00 | $34.37 | $33.72 | $33.75 | -0.82% | 36,603,025 |
| May 6, 2024 | $33.90 | $34.07 | $33.45 | $34.03 | +0.59% | 26,544,741 |
| Apr 29, 2024 | $33.80 | $33.92 | $33.21 | $33.83 | +0.33% | 35,012,978 |
| Apr 22, 2024 | $31.68 | $34.48 | $31.19 | $33.72 | +7.05% | 51,038,824 |
| Apr 15, 2024 | $30.33 | $31.60 | $30.21 | $31.50 | +4.24% | 46,721,775 |
| Apr 8, 2024 | $30.76 | $31.15 | $30.18 | $30.22 | -1.79% | 35,278,221 |
| Apr 1, 2024 | $30.85 | $31.38 | $30.46 | $30.77 | +0.33% | 49,771,555 |
| Mar 25, 2024 | $29.92 | $31.05 | $29.86 | $30.67 | +2.92% | 59,719,094 |
| Mar 18, 2024 | $28.87 | $29.91 | $28.80 | $29.80 | +3.19% | 56,085,540 |
| Mar 11, 2024 | $29.27 | $29.50 | $28.62 | $28.88 | -0.89% | 73,464,454 |
| Mar 4, 2024 | $29.20 | $29.40 | $28.90 | $29.14 | -0.48% | 55,118,351 |
| Feb 26, 2024 | $30.05 | $30.47 | $28.85 | $29.28 | -3.01% | 98,902,579 |
| Feb 20, 2024 | $30.99 | $31.66 | $29.92 | $30.19 | -2.52% | 67,818,610 |
| Feb 12, 2024 | $31.09 | $31.50 | $30.68 | $30.97 | -0.58% | 44,408,467 |
| Feb 5, 2024 | $31.47 | $31.58 | $30.92 | $31.15 | -1.58% | 41,118,009 |
| Jan 29, 2024 | $31.94 | $32.09 | $31.22 | $31.65 | -1.03% | 36,832,903 |
| Jan 22, 2024 | $31.76 | $32.02 | $31.07 | $31.98 | +0.28% | 31,979,678 |
| Jan 16, 2024 | $31.91 | $32.02 | $31.38 | $31.89 | -0.06% | 30,248,222 |
| Jan 8, 2024 | $31.76 | $32.15 | $31.48 | $31.91 | -0.19% | 47,772,224 |
| Jan 2, 2024 | $33.38 | $33.64 | $31.65 | $31.97 | -4.05% | 30,084,165 |
| Dec 26, 2023 | $32.81 | $33.37 | $32.71 | $33.32 | +1.49% | 17,184,420 |
| Dec 18, 2023 | $32.12 | $32.98 | $31.81 | $32.83 | +2.69% | 28,634,555 |
| Dec 11, 2023 | $32.45 | $33.65 | $31.87 | $31.97 | -0.44% | 51,799,269 |
| Dec 4, 2023 | $32.12 | $32.46 | $31.82 | $32.11 | -0.19% | 31,043,472 |
| Nov 27, 2023 | $32.55 | $32.72 | $31.20 | $32.17 | -1.38% | 52,689,606 |
| Nov 20, 2023 | $31.62 | $32.74 | $31.40 | $32.62 | +2.80% | 20,128,752 |
| Nov 13, 2023 | $30.96 | $32.21 | $30.86 | $31.73 | +2.45% | 38,047,453 |
| Nov 6, 2023 | $31.07 | $31.35 | $30.82 | $30.97 | -0.48% | 36,955,995 |
| Oct 30, 2023 | $30.00 | $31.56 | $29.81 | $31.12 | +4.18% | 52,001,372 |
| Oct 23, 2023 | $28.63 | $31.07 | $28.32 | $29.87 | +4.26% | 58,480,980 |
| Oct 16, 2023 | $28.25 | $29.11 | $27.81 | $28.65 | +1.92% | 35,896,023 |
| Oct 9, 2023 | $30.04 | $30.42 | $27.66 | $28.11 | -6.52% | 49,772,378 |
| Oct 2, 2023 | $31.48 | $31.74 | $29.18 | $30.07 | -4.75% | 48,300,818 |
| Sep 25, 2023 | $32.95 | $33.08 | $31.29 | $31.57 | -4.68% | 29,350,623 |
| Sep 18, 2023 | $33.42 | $33.90 | $33.11 | $33.12 | -0.54% | 40,526,245 |
| Sep 11, 2023 | $33.43 | $33.83 | $32.87 | $33.30 | -0.18% | 71,648,881 |
| Sep 5, 2023 | $33.52 | $33.58 | $32.81 | $33.36 | -0.57% | 25,501,293 |
| Aug 28, 2023 | $33.48 | $33.98 | $33.39 | $33.55 | +0.81% | 25,495,626 |
| Aug 21, 2023 | $33.76 | $33.89 | $33.19 | $33.28 | -1.39% | 38,140,465 |
| Aug 14, 2023 | $33.96 | $34.31 | $33.33 | $33.75 | -0.15% | 36,444,858 |
| Aug 7, 2023 | $33.81 | $33.97 | $33.23 | $33.80 | +0.60% | 34,520,730 |
| Jul 31, 2023 | $33.66 | $34.66 | $33.26 | $33.60 | -0.94% | 60,097,915 |
| Jul 24, 2023 | $32.56 | $34.36 | $32.11 | $33.92 | +4.11% | 60,724,056 |
| Jul 17, 2023 | $31.64 | $32.79 | $31.30 | $32.58 | +2.91% | 49,325,108 |
| Jul 10, 2023 | $31.46 | $31.78 | $31.25 | $31.66 | -0.31% | 46,583,218 |
| Jul 3, 2023 | $31.25 | $32.44 | $31.16 | $31.76 | +1.57% | 36,998,638 |
| Jun 26, 2023 | $31.15 | $31.32 | $30.47 | $31.27 | +0.29% | 36,072,171 |
| Jun 20, 2023 | $32.07 | $32.20 | $31.10 | $31.18 | -3.08% | 39,154,427 |
| Jun 12, 2023 | $31.30 | $32.28 | $30.99 | $32.17 | +2.75% | 67,992,500 |
| Jun 5, 2023 | $31.53 | $31.85 | $30.80 | $31.31 | -0.45% | 43,981,325 |
| May 30, 2023 | $31.28 | $31.57 | $30.70 | $31.45 | +0.13% | 47,147,883 |
| May 22, 2023 | $31.96 | $32.13 | $31.22 | $31.41 | -1.32% | 46,454,076 |
| May 15, 2023 | $32.75 | $32.81 | $31.64 | $31.83 | -2.57% | 30,032,786 |
| May 8, 2023 | $33.18 | $33.23 | $32.32 | $32.67 | -1.69% | 35,752,592 |
| May 1, 2023 | $32.66 | $33.31 | $31.90 | $33.23 | +1.62% | 56,599,295 |
| Apr 24, 2023 | $35.40 | $35.99 | $32.29 | $32.70 | -7.39% | 63,164,741 |
| Apr 17, 2023 | $35.26 | $35.75 | $35.00 | $35.31 | +0.60% | 29,455,836 |
| Apr 10, 2023 | $35.50 | $35.51 | $34.84 | $35.10 | -1.52% | 32,589,408 |
| Apr 3, 2023 | $35.33 | $35.89 | $35.18 | $35.64 | +1.02% | 36,031,372 |
| Mar 27, 2023 | $35.00 | $35.42 | $34.99 | $35.28 | +1.18% | 43,015,661 |
| Mar 20, 2023 | $35.28 | $35.35 | $34.06 | $34.87 | +0.03% | 49,719,470 |
| Mar 13, 2023 | $34.39 | $35.28 | $34.23 | $34.86 | +1.57% | 47,830,497 |
| Mar 6, 2023 | $34.54 | $35.09 | $34.08 | $34.32 | -0.67% | 33,330,684 |
| Feb 27, 2023 | $35.88 | $35.92 | $34.01 | $34.55 | -3.46% | 59,003,230 |
| Feb 21, 2023 | $35.62 | $36.23 | $35.13 | $35.79 | +0.34% | 27,309,063 |
| Feb 13, 2023 | $35.34 | $36.01 | $35.16 | $35.67 | +1.11% | 35,395,000 |
| Feb 6, 2023 | $35.14 | $35.35 | $34.70 | $35.28 | +0.37% | 31,770,606 |
| Jan 30, 2023 | $34.70 | $35.60 | $34.51 | $35.15 | +1.30% | 28,412,193 |
| Jan 23, 2023 | $34.70 | $35.04 | $34.31 | $34.70 | -0.03% | 29,681,215 |
| Jan 17, 2023 | $35.87 | $36.09 | $34.20 | $34.71 | -2.75% | 32,236,050 |
| Jan 9, 2023 | $36.18 | $36.56 | $35.29 | $35.69 | -1.57% | 26,817,485 |
| Jan 3, 2023 | $35.65 | $36.39 | $35.15 | $36.26 | +1.68% | 28,248,855 |
| Dec 27, 2022 | $36.50 | $36.53 | $35.38 | $35.66 | -1.95% | 17,948,299 |
| Dec 19, 2022 | $36.11 | $36.72 | $35.94 | $36.37 | +0.83% | 33,430,286 |
| Dec 12, 2022 | $38.11 | $38.69 | $35.45 | $36.07 | -4.90% | 57,434,241 |
| Dec 5, 2022 | $38.33 | $38.38 | $37.60 | $37.93 | -2.09% | 29,748,974 |
| Nov 28, 2022 | $38.32 | $38.94 | $37.78 | $38.74 | +1.28% | 38,655,913 |
| Nov 21, 2022 | $37.61 | $38.46 | $37.42 | $38.25 | +2.22% | 20,733,467 |
| Nov 14, 2022 | $37.42 | $37.47 | $36.20 | $37.42 | +0.21% | 43,885,701 |
| Nov 7, 2022 | $37.13 | $38.51 | $36.89 | $37.34 | +0.97% | 34,916,898 |
| Oct 31, 2022 | $38.96 | $39.15 | $36.26 | $36.98 | -6.50% | 44,996,980 |
| Oct 24, 2022 | $38.14 | $39.73 | $37.25 | $39.55 | +5.13% | 35,515,978 |
| Oct 17, 2022 | $37.65 | $38.52 | $37.00 | $37.62 | +0.78% | 25,923,702 |
| Oct 10, 2022 | $36.43 | $38.40 | $36.31 | $37.33 | +2.27% | 40,411,421 |
| Oct 3, 2022 | $35.93 | $37.69 | $35.81 | $36.50 | +1.90% | 39,940,482 |
| Sep 26, 2022 | $37.02 | $37.53 | $35.71 | $35.82 | -3.40% | 38,094,487 |
| Sep 19, 2022 | $37.24 | $37.95 | $36.62 | $37.08 | -0.24% | 29,634,926 |
| Sep 12, 2022 | $38.81 | $39.08 | $36.71 | $37.17 | -3.93% | 60,541,532 |
| Sep 6, 2022 | $37.87 | $38.90 | $37.51 | $38.69 | +2.27% | 23,845,952 |
| Aug 29, 2022 | $38.43 | $39.02 | $37.65 | $37.83 | -2.05% | 27,100,275 |
| Aug 22, 2022 | $39.72 | $39.99 | $38.58 | $38.62 | -3.35% | 27,037,281 |
| Aug 15, 2022 | $39.25 | $41.31 | $39.23 | $39.96 | +1.68% | 37,651,265 |
| Aug 8, 2022 | $38.95 | $40.07 | $38.63 | $39.30 | +1.50% | 36,045,906 |
| Aug 1, 2022 | $38.85 | $39.42 | $38.11 | $38.72 | -0.05% | 31,472,887 |
| Jul 25, 2022 | $36.50 | $38.76 | $36.44 | $38.74 | +6.34% | 34,999,471 |
| Jul 18, 2022 | $36.67 | $36.68 | $35.95 | $36.43 | -0.55% | 32,452,159 |
| Jul 11, 2022 | $36.32 | $36.88 | $35.83 | $36.63 | +1.19% | 30,261,415 |
| Jul 5, 2022 | $36.08 | $36.46 | $35.44 | $36.20 | +0.36% | 29,728,752 |
| Jun 27, 2022 | $35.76 | $36.33 | $35.04 | $36.07 | +0.87% | 34,448,164 |
| Jun 21, 2022 | $34.19 | $35.91 | $34.11 | $35.76 | +4.10% | 53,610,790 |
| Jun 13, 2022 | $35.09 | $35.39 | $33.35 | $34.35 | -3.21% | 194,142,950 |
| Jun 6, 2022 | $37.25 | $37.32 | $35.20 | $35.49 | +1.60% | 63,505,440 |
| May 31, 2022 | $35.08 | $35.33 | $34.05 | $34.93 | -0.71% | 62,090,534 |
| May 23, 2022 | $34.99 | $35.87 | $34.72 | $35.18 | +1.74% | 49,596,462 |
| May 16, 2022 | $37.14 | $37.41 | $33.56 | $34.58 | -7.07% | 68,021,530 |
| May 9, 2022 | $36.90 | $38.01 | $36.50 | $37.21 | +0.68% | 54,789,475 |
| May 2, 2022 | $37.52 | $37.86 | $36.04 | $36.96 | -1.18% | 43,807,096 |
| Apr 25, 2022 | $37.32 | $38.55 | $36.64 | $37.40 | +1.08% | 35,627,779 |
| Apr 18, 2022 | $37.20 | $38.29 | $36.58 | $37.00 | -0.64% | 35,089,231 |
| Apr 11, 2022 | $37.78 | $38.04 | $37.19 | $37.24 | -1.09% | 21,997,940 |
| Apr 4, 2022 | $38.04 | $38.37 | $36.82 | $37.65 | -1.54% | 33,281,251 |
| Mar 28, 2022 | $37.68 | $38.46 | $37.36 | $38.24 | +1.76% | 18,022,879 |
| Mar 21, 2022 | $37.80 | $38.14 | $36.81 | $37.58 | -0.61% | 19,880,381 |
| Mar 14, 2022 | $36.85 | $38.11 | $36.76 | $37.81 | +2.72% | 37,030,468 |
| Mar 7, 2022 | $38.78 | $39.25 | $36.51 | $36.81 | -5.32% | 38,077,915 |
| Feb 28, 2022 | $37.40 | $39.03 | $37.34 | $38.88 | +1.51% | 29,870,715 |
| Feb 22, 2022 | $38.54 | $38.75 | $35.92 | $38.30 | -0.47% | 29,814,282 |
| Feb 14, 2022 | $38.12 | $38.62 | $37.61 | $38.48 | +1.18% | 32,389,503 |
| Feb 7, 2022 | $38.33 | $39.13 | $37.94 | $38.03 | -0.55% | 30,243,104 |
| Jan 31, 2022 | $37.32 | $39.05 | $37.31 | $38.24 | +1.59% | 32,868,986 |
| Jan 24, 2022 | $38.01 | $38.52 | $37.06 | $37.64 | -0.50% | 42,011,983 |
| Jan 18, 2022 | $39.05 | $39.11 | $37.80 | $37.83 | -3.69% | 25,645,236 |
| Jan 10, 2022 | $37.36 | $39.35 | $37.00 | $39.28 | +5.31% | 39,048,929 |
| Jan 3, 2022 | $36.64 | $37.89 | $36.25 | $37.30 | +1.19% | 26,036,321 |
| Dec 27, 2021 | $35.64 | $36.98 | $35.64 | $36.86 | +2.56% | 16,532,146 |
| Dec 20, 2021 | $35.20 | $36.03 | $35.06 | $35.94 | +0.73% | 21,273,310 |
| Dec 13, 2021 | $35.37 | $36.05 | $35.04 | $35.68 | +1.02% | 38,388,965 |
| Dec 6, 2021 | $34.80 | $35.59 | $34.28 | $35.32 | +2.47% | 27,295,110 |
| Nov 29, 2021 | $34.65 | $35.27 | $33.54 | $34.47 | -1.46% | 28,438,181 |
| Nov 22, 2021 | $35.15 | $36.22 | $34.75 | $34.98 | -0.51% | 17,142,993 |
| Nov 15, 2021 | $35.57 | $36.07 | $35.01 | $35.16 | -1.43% | 18,051,041 |
| Nov 8, 2021 | $36.40 | $36.58 | $35.46 | $35.67 | -1.95% | 27,978,847 |
| Nov 1, 2021 | $35.94 | $36.54 | $35.69 | $36.38 | +0.80% | 23,757,619 |
| Oct 25, 2021 | $34.72 | $36.42 | $34.13 | $36.09 | +4.13% | 23,888,401 |
| Oct 18, 2021 | $35.21 | $35.25 | $34.23 | $34.66 | -1.84% | 18,053,560 |
| Oct 11, 2021 | $35.10 | $36.53 | $34.89 | $35.31 | +0.77% | 40,430,792 |
| Oct 4, 2021 | $33.02 | $35.24 | $32.44 | $35.04 | +5.54% | 39,084,672 |
| Sep 27, 2021 | $33.78 | $35.26 | $33.09 | $33.20 | -1.98% | 46,772,958 |
| Sep 20, 2021 | $34.92 | $34.92 | $33.83 | $33.87 | -2.98% | 37,984,689 |
| Sep 13, 2021 | $34.94 | $35.58 | $34.47 | $34.91 | +0.23% | 30,073,267 |
| Sep 7, 2021 | $35.04 | $35.32 | $34.62 | $34.83 | -1.16% | 18,536,742 |
| Aug 30, 2021 | $35.00 | $35.97 | $35.00 | $35.24 | +0.31% | 21,046,794 |
| Aug 23, 2021 | $34.80 | $35.23 | $34.61 | $35.13 | +0.89% | 17,197,848 |
| Aug 16, 2021 | $34.48 | $35.17 | $34.29 | $34.82 | +1.07% | 19,004,423 |
| Aug 9, 2021 | $34.29 | $34.73 | $34.18 | $34.45 | +0.47% | 21,581,713 |
| Aug 2, 2021 | $34.30 | $34.90 | $33.96 | $34.29 | -2.61% | 30,467,418 |
| Jul 26, 2021 | $36.03 | $36.25 | $34.85 | $35.21 | -2.38% | 22,441,329 |
| Jul 19, 2021 | $35.96 | $36.20 | $35.25 | $36.07 | +0.53% | 19,710,110 |
| Jul 12, 2021 | $34.93 | $36.16 | $34.76 | $35.88 | +2.51% | 31,679,106 |
| Jul 6, 2021 | $35.04 | $35.21 | $34.63 | $35.00 | -0.51% | 19,054,716 |
| Jun 28, 2021 | $34.99 | $35.61 | $34.72 | $35.18 | +0.92% | 24,455,044 |
| Jun 21, 2021 | $34.51 | $34.94 | $34.20 | $34.86 | +0.98% | 24,785,774 |
| Jun 14, 2021 | $35.15 | $35.17 | $33.96 | $34.52 | -2.02% | 43,789,355 |
| Jun 7, 2021 | $36.92 | $36.95 | $34.65 | $35.23 | -4.55% | 46,391,851 |
| Jun 1, 2021 | $37.00 | $37.10 | $36.52 | $36.91 | -0.14% | 13,770,926 |
| May 24, 2021 | $36.51 | $37.11 | $36.39 | $36.96 | +1.99% | 26,371,225 |
| May 17, 2021 | $36.05 | $36.73 | $35.57 | $36.24 | +0.53% | 14,127,856 |
| May 10, 2021 | $36.59 | $36.81 | $35.25 | $36.05 | -1.50% | 18,078,151 |
| May 3, 2021 | $35.97 | $36.65 | $35.51 | $36.60 | +2.09% | 17,142,397 |
| Apr 26, 2021 | $36.02 | $36.15 | $35.17 | $35.85 | -0.91% | 23,368,136 |
| Apr 19, 2021 | $36.10 | $36.45 | $35.83 | $36.18 | +0.47% | 17,337,567 |
| Apr 12, 2021 | $35.24 | $36.05 | $35.11 | $36.01 | +2.39% | 25,621,599 |
| Apr 5, 2021 | $34.47 | $35.49 | $34.43 | $35.17 | +1.94% | 31,510,629 |
| Mar 29, 2021 | $35.22 | $35.57 | $34.23 | $34.50 | -2.10% | 23,967,429 |
| Mar 22, 2021 | $34.00 | $35.31 | $33.85 | $35.24 | +3.22% | 31,786,171 |
| Mar 15, 2021 | $33.83 | $34.63 | $33.20 | $34.14 | +2.31% | 49,983,507 |
| Mar 8, 2021 | $31.75 | $34.05 | $31.56 | $33.37 | +5.84% | 37,181,010 |
| Mar 1, 2021 | $30.78 | $31.74 | $30.45 | $31.53 | +3.31% | 25,138,327 |
| Feb 22, 2021 | $31.26 | $32.24 | $30.28 | $30.52 | -2.30% | 28,408,815 |
| Feb 16, 2021 | $31.75 | $31.81 | $31.18 | $31.24 | -1.67% | 15,012,068 |
| Feb 8, 2021 | $32.50 | $32.74 | $31.55 | $31.77 | -2.34% | 16,613,951 |
| Feb 1, 2021 | $32.00 | $32.83 | $31.36 | $32.53 | +2.30% | 18,608,828 |
| Jan 25, 2021 | $31.47 | $33.69 | $31.45 | $31.80 | +1.05% | 31,558,707 |
| Jan 19, 2021 | $31.86 | $32.10 | $31.28 | $31.47 | -1.22% | 13,228,110 |
| Jan 11, 2021 | $32.09 | $32.10 | $31.14 | $31.86 | -0.44% | 24,060,800 |
| Jan 4, 2021 | $32.07 | $32.16 | $30.81 | $32.00 | 0.00% | 25,326,013 |
| Dec 28, 2020 | $32.00 | $32.24 | $31.66 | $32.00 | +0.38% | 10,406,858 |
| Dec 21, 2020 | $30.57 | $31.90 | $30.38 | $31.88 | +3.07% | 10,338,170 |
| Dec 14, 2020 | $30.45 | $31.48 | $29.99 | $30.93 | +1.88% | 31,587,664 |
| Dec 7, 2020 | $30.52 | $30.84 | $30.01 | $30.36 | -0.56% | 23,689,092 |
| Nov 30, 2020 | $30.80 | $30.84 | $29.89 | $30.53 | -0.75% | 31,338,558 |
| Nov 23, 2020 | $29.96 | $30.77 | $29.65 | $30.76 | +3.10% | 17,182,037 |
| Nov 16, 2020 | $29.30 | $30.01 | $28.25 | $29.84 | +1.83% | 65,855,998 |
| Nov 9, 2020 | $29.56 | $29.73 | $27.12 | $29.30 | +2.23% | 25,051,633 |
| Nov 2, 2020 | $27.30 | $29.02 | $26.72 | $28.66 | +6.54% | 19,715,502 |
| Oct 26, 2020 | $29.15 | $29.21 | $26.67 | $26.90 | -7.91% | 31,579,534 |
| Oct 19, 2020 | $29.70 | $30.14 | $28.80 | $29.21 | -1.85% | 22,387,471 |
| Oct 12, 2020 | $30.10 | $30.32 | $29.27 | $29.76 | +1.74% | 77,907,487 |
| Oct 5, 2020 | $28.30 | $29.30 | $27.61 | $29.25 | +4.13% | 23,048,749 |
| Sep 28, 2020 | $28.11 | $28.26 | $27.09 | $28.09 | +0.77% | 22,847,363 |
| Sep 21, 2020 | $27.76 | $28.22 | $27.00 | $27.88 | -0.62% | 21,902,330 |
| Sep 14, 2020 | $28.99 | $29.12 | $27.87 | $28.05 | -2.71% | 19,732,912 |
| Sep 8, 2020 | $29.36 | $29.69 | $28.47 | $28.83 | -2.40% | 23,511,597 |
| Aug 31, 2020 | $30.10 | $30.56 | $29.05 | $29.54 | -1.76% | 17,930,394 |
| Aug 24, 2020 | $28.99 | $30.23 | $28.82 | $30.07 | +3.94% | 21,170,174 |
| Aug 17, 2020 | $29.90 | $30.15 | $28.35 | $28.93 | -3.21% | 51,945,865 |
| Aug 10, 2020 | $29.49 | $30.54 | $29.33 | $29.89 | +0.88% | 15,268,724 |
| Aug 3, 2020 | $30.01 | $30.22 | $29.55 | $29.63 | -3.14% | 16,008,942 |
| Jul 27, 2020 | $30.54 | $31.47 | $29.99 | $30.59 | +0.82% | 14,424,680 |
| Jul 20, 2020 | $29.78 | $30.42 | $29.68 | $30.34 | +1.88% | 8,669,167 |
| Jul 13, 2020 | $29.32 | $29.80 | $28.75 | $29.78 | +1.99% | 8,293,427 |
| Jul 6, 2020 | $28.65 | $29.90 | $28.34 | $29.20 | +2.35% | 14,030,564 |
| Jun 29, 2020 | $28.34 | $28.86 | $27.92 | $28.53 | +1.10% | 9,883,627 |
| Jun 22, 2020 | $28.70 | $29.58 | $28.06 | $28.22 | -1.71% | 19,269,597 |
| Jun 15, 2020 | $27.81 | $29.46 | $27.65 | $28.71 | +2.10% | 13,927,234 |
| Jun 8, 2020 | $28.71 | $29.24 | $27.64 | $28.12 | -1.99% | 24,409,784 |
| Jun 1, 2020 | $28.18 | $29.22 | $27.93 | $28.69 | +2.76% | 34,366,131 |
| May 26, 2020 | $27.52 | $28.45 | $26.87 | $27.92 | +2.80% | 42,845,321 |
| May 18, 2020 | $26.76 | $27.86 | $26.60 | $27.16 | +3.27% | 33,688,549 |
| May 11, 2020 | $26.33 | $27.24 | $25.91 | $26.30 | -0.15% | 24,527,722 |
| May 4, 2020 | $25.55 | $27.01 | $25.55 | $26.34 | +1.70% | 13,253,292 |
| Apr 27, 2020 | $27.16 | $28.00 | $25.73 | $25.90 | -1.48% | 18,961,954 |
| Apr 20, 2020 | $25.87 | $26.70 | $25.27 | $26.29 | +0.54% | 11,573,343 |
| Apr 13, 2020 | $26.66 | $27.82 | $25.95 | $26.15 | -2.64% | 12,034,328 |
| Apr 6, 2020 | $24.37 | $27.60 | $24.21 | $26.86 | +12.86% | 10,889,567 |
| Mar 30, 2020 | $24.59 | $24.87 | $23.29 | $23.80 | -2.38% | 17,870,803 |
| Mar 23, 2020 | $23.28 | $25.88 | $22.81 | $24.38 | +3.61% | 25,088,981 |
| Mar 16, 2020 | $21.07 | $25.02 | $18.98 | $23.53 | +0.26% | 35,117,920 |
| Mar 9, 2020 | $25.74 | $26.09 | $21.38 | $23.47 | -11.87% | 34,925,552 |
| Mar 2, 2020 | $27.90 | $28.51 | $26.11 | $26.63 | -4.48% | 50,594,932 |
| Feb 24, 2020 | $29.20 | $29.42 | $26.77 | $27.88 | -5.49% | 20,074,741 |
| Feb 18, 2020 | $28.78 | $29.55 | $28.78 | $29.50 | +2.18% | 7,958,576 |
| Feb 10, 2020 | $28.50 | $28.98 | $28.44 | $28.87 | +1.05% | 8,782,927 |
| Feb 3, 2020 | $28.48 | $29.02 | $28.43 | $28.57 | +0.14% | 6,848,206 |
| Jan 27, 2020 | $27.66 | $28.87 | $27.64 | $28.53 | +1.75% | 13,786,125 |
| Jan 21, 2020 | $27.38 | $28.13 | $27.08 | $28.04 | +1.34% | 21,878,100 |
| Jan 13, 2020 | $27.83 | $28.18 | $27.35 | $27.67 | -0.75% | 17,568,863 |
| Jan 6, 2020 | $28.63 | $29.03 | $27.74 | $27.88 | -3.23% | 17,211,719 |
| Dec 30, 2019 | $28.80 | $29.05 | $28.50 | $28.81 | -0.10% | 5,480,169 |
| Dec 23, 2019 | $28.91 | $29.04 | $28.62 | $28.84 | -0.10% | 3,609,427 |
| Dec 16, 2019 | $28.76 | $29.09 | $28.43 | $28.87 | +0.38% | 13,152,502 |
| Dec 9, 2019 | $29.25 | $29.40 | $28.66 | $28.76 | -1.81% | 8,666,072 |
| Dec 2, 2019 | $30.87 | $30.87 | $29.19 | $29.29 | -5.33% | 13,275,295 |
| Nov 25, 2019 | $30.44 | $31.31 | $30.28 | $30.94 | +2.11% | 5,754,132 |
| Nov 18, 2019 | $29.93 | $30.72 | $29.49 | $30.30 | +0.93% | 11,033,846 |
| Nov 11, 2019 | $29.15 | $30.08 | $28.88 | $30.02 | +2.81% | 8,034,107 |
| Nov 4, 2019 | $28.22 | $32.00 | $27.73 | $29.20 | +3.51% | 14,985,423 |
| Oct 28, 2019 | $27.52 | $28.43 | $27.48 | $28.21 | +2.54% | 8,112,722 |
| Oct 21, 2019 | $27.58 | $27.86 | $27.23 | $27.51 | -0.29% | 10,703,368 |
| Oct 14, 2019 | $27.55 | $27.86 | $27.20 | $27.59 | -0.79% | 10,422,768 |
| Oct 7, 2019 | $27.52 | $28.07 | $26.93 | $27.81 | +0.72% | 15,633,573 |
| Sep 30, 2019 | $27.04 | $27.71 | $26.61 | $27.61 | +2.26% | 11,044,049 |
| Sep 23, 2019 | $27.32 | $27.59 | $26.77 | $27.00 | -1.17% | 11,521,036 |
| Sep 16, 2019 | $27.55 | $28.10 | $27.29 | $27.32 | -0.83% | 13,210,713 |
| Sep 9, 2019 | $26.82 | $28.53 | $26.42 | $27.55 | +2.57% | 15,605,419 |
| Sep 3, 2019 | $27.11 | $27.24 | $25.94 | $26.86 | -1.54% | 14,252,156 |
| Aug 26, 2019 | $26.75 | $27.39 | $26.55 | $27.28 | +2.10% | 7,942,684 |
| Aug 19, 2019 | $28.08 | $28.25 | $26.63 | $26.72 | -4.61% | 8,970,119 |
| Aug 12, 2019 | $29.06 | $29.12 | $27.41 | $28.01 | -3.71% | 12,220,550 |
| Aug 5, 2019 | $27.91 | $29.59 | $27.36 | $29.09 | +3.52% | 18,819,518 |
| Jul 29, 2019 | $28.08 | $28.55 | $27.86 | $28.10 | 0.00% | 10,434,659 |
| Jul 22, 2019 | $27.65 | $28.30 | $27.52 | $28.10 | +1.70% | 11,981,131 |
| Jul 15, 2019 | $28.82 | $28.94 | $27.40 | $27.63 | -3.83% | 14,248,494 |
| Jul 8, 2019 | $29.98 | $30.00 | $28.67 | $28.73 | -4.49% | 8,005,344 |
| Jul 1, 2019 | $29.12 | $30.27 | $28.98 | $30.08 | +4.08% | 10,636,664 |
| Jun 24, 2019 | $30.67 | $30.67 | $28.32 | $28.90 | -5.71% | 25,198,521 |
| Jun 17, 2019 | $29.39 | $31.06 | $29.24 | $30.65 | +7.06% | 18,574,532 |
| Jun 10, 2019 | $28.48 | $28.82 | $27.99 | $28.63 | +1.02% | 10,914,195 |
| Jun 3, 2019 | $28.28 | $28.70 | $27.92 | $28.34 | +0.53% | 8,579,018 |
| May 28, 2019 | $29.22 | $29.33 | $27.93 | $28.19 | -3.49% | 7,288,459 |
| May 20, 2019 | $29.37 | $29.41 | $28.81 | $29.21 | -0.17% | 9,558,423 |
| May 13, 2019 | $29.19 | $29.76 | $28.40 | $29.26 | -0.51% | 13,098,855 |
| May 6, 2019 | $28.81 | $29.74 | $27.87 | $29.41 | +1.24% | 13,087,013 |
| Apr 29, 2019 | $28.50 | $29.16 | $28.35 | $29.05 | +1.82% | 10,448,197 |
| Apr 22, 2019 | $26.54 | $28.59 | $26.48 | $28.53 | +7.22% | 15,519,480 |
| Apr 15, 2019 | $26.50 | $26.70 | $26.09 | $26.61 | +0.38% | 5,554,261 |
| Apr 8, 2019 | $27.26 | $28.18 | $26.42 | $26.51 | -2.93% | 16,080,564 |
| Apr 1, 2019 | $27.98 | $28.00 | $26.96 | $27.31 | -2.36% | 10,534,540 |
| Mar 25, 2019 | $27.60 | $28.25 | $27.60 | $27.97 | +0.94% | 8,100,033 |
| Mar 18, 2019 | $27.85 | $28.15 | $27.25 | $27.71 | +0.11% | 11,979,407 |
| Mar 11, 2019 | $26.48 | $27.75 | $26.41 | $27.68 | +4.85% | 13,141,770 |
| Mar 4, 2019 | $25.87 | $26.98 | $25.78 | $26.40 | +1.54% | 15,875,248 |
| Feb 25, 2019 | $27.49 | $27.51 | $25.05 | $26.00 | -5.39% | 23,588,211 |
| Feb 19, 2019 | $28.26 | $28.37 | $27.05 | $27.48 | -2.69% | 7,742,828 |
| Feb 11, 2019 | $27.75 | $28.50 | $27.70 | $28.24 | +1.66% | 11,044,230 |
| Feb 4, 2019 | $27.27 | $27.79 | $27.01 | $27.78 | +2.09% | 7,262,758 |
| Jan 28, 2019 | $26.27 | $27.45 | $25.94 | $27.21 | +3.46% | 10,949,951 |
| Jan 22, 2019 | $26.49 | $26.66 | $26.21 | $26.30 | -1.39% | 7,428,602 |
| Jan 14, 2019 | $26.99 | $26.99 | $25.98 | $26.67 | -1.22% | 12,327,484 |
| Jan 7, 2019 | $25.59 | $27.00 | $25.51 | $27.00 | +5.63% | 16,283,803 |
| Dec 31, 2018 | $25.46 | $25.76 | $24.86 | $25.56 | +0.59% | 10,940,918 |
| Dec 24, 2018 | $25.10 | $25.68 | $24.54 | $25.41 | +1.15% | 11,666,102 |
| Dec 17, 2018 | $25.79 | $25.97 | $24.52 | $25.12 | -3.09% | 26,283,965 |
| Dec 10, 2018 | $26.24 | $26.50 | $25.57 | $25.92 | -1.44% | 14,250,978 |
| Dec 3, 2018 | $26.75 | $27.06 | $25.31 | $26.30 | -2.59% | 19,927,922 |
| Nov 26, 2018 | $26.54 | $27.08 | $25.84 | $27.00 | +1.73% | 13,424,587 |
| Nov 19, 2018 | $27.66 | $27.72 | $25.65 | $26.54 | -4.22% | 11,934,067 |
| Nov 12, 2018 | $28.42 | $28.71 | $27.23 | $27.71 | -2.84% | 19,324,200 |
| Nov 5, 2018 | $26.74 | $28.81 | $26.47 | $28.52 | +7.02% | 17,241,441 |
| Oct 29, 2018 | $24.14 | $26.75 | $23.98 | $26.65 | +10.58% | 26,965,214 |
| Oct 22, 2018 | $24.14 | $24.16 | $22.95 | $24.10 | +0.08% | 15,191,898 |
| Oct 15, 2018 | $23.09 | $24.17 | $22.98 | $24.08 | +4.51% | 11,754,746 |
| Oct 8, 2018 | $22.33 | $23.58 | $22.27 | $23.04 | +3.50% | 15,768,452 |
| Oct 1, 2018 | $23.29 | $23.35 | $22.19 | $22.26 | -3.93% | 8,668,237 |
| Sep 24, 2018 | $23.74 | $23.74 | $23.06 | $23.17 | -2.65% | 8,681,066 |
| Sep 17, 2018 | $24.38 | $24.40 | $23.42 | $23.80 | -2.74% | 12,001,894 |
| Sep 10, 2018 | $22.90 | $24.47 | $22.89 | $24.47 | +6.95% | 12,726,890 |
| Sep 4, 2018 | $22.79 | $23.17 | $22.51 | $22.88 | +0.35% | 14,571,508 |
| Aug 27, 2018 | $23.31 | $23.39 | $22.74 | $22.80 | -2.52% | 9,741,518 |
| Aug 20, 2018 | $23.46 | $23.64 | $22.90 | $23.39 | -1.02% | 12,121,947 |
| Aug 13, 2018 | $23.87 | $23.99 | $23.30 | $23.63 | -0.30% | 12,345,599 |
| Aug 6, 2018 | $24.16 | $24.39 | $23.60 | $23.70 | -1.41% | 9,670,908 |
| Jul 30, 2018 | $24.20 | $24.37 | $23.81 | $24.04 | -0.50% | 11,482,476 |
| Jul 23, 2018 | $24.60 | $24.86 | $24.06 | $24.16 | -1.67% | 15,525,575 |
| Jul 16, 2018 | $24.83 | $25.08 | $24.23 | $24.57 | +1.32% | 30,728,932 |
| Jul 9, 2018 | $123.36 | $123.77 | $20.46 | $24.25 | -80.27% | 78,312,065 |
| Jul 2, 2018 | $121.32 | $124.36 | $121.32 | $122.92 | +0.75% | 35,415,200 |
| Jun 25, 2018 | $121.96 | $122.60 | $118.82 | $122.00 | -0.30% | 61,761,200 |
| Jun 18, 2018 | $121.20 | $124.11 | $120.41 | $122.37 | +0.72% | 10,531,900 |
| Jun 11, 2018 | $120.51 | $121.62 | $119.99 | $121.50 | +0.81% | 7,486,700 |
| Jun 4, 2018 | $119.93 | $120.74 | $119.37 | $120.52 | +0.50% | 3,549,500 |
| May 29, 2018 | $120.05 | $121.00 | $118.75 | $119.92 | -0.37% | 5,123,300 |
| May 21, 2018 | $119.46 | $120.75 | $119.28 | $120.36 | +0.74% | 4,191,700 |
| May 14, 2018 | $119.88 | $119.96 | $118.66 | $119.47 | +0.09% | 4,466,700 |
| May 7, 2018 | $118.55 | $120.30 | $117.51 | $119.36 | +0.55% | 4,161,300 |
| Apr 30, 2018 | $119.97 | $120.66 | $118.54 | $118.71 | -1.04% | 5,357,300 |
| Apr 23, 2018 | $120.57 | $120.74 | $118.23 | $119.96 | -0.30% | 5,678,400 |
| Apr 16, 2018 | $120.37 | $121.27 | $119.07 | $120.32 | -0.41% | 6,635,600 |
| Apr 9, 2018 | $118.58 | $121.17 | $118.41 | $120.81 | +1.86% | 7,003,700 |
| Apr 2, 2018 | $118.47 | $119.20 | $117.68 | $118.60 | +0.19% | 5,323,500 |
| Mar 26, 2018 | $118.27 | $118.97 | $117.85 | $118.38 | +0.36% | 4,368,100 |
| Mar 19, 2018 | $118.00 | $118.50 | $117.50 | $117.95 | +0.30% | 8,603,000 |
| Mar 12, 2018 | $118.15 | $118.62 | $116.77 | $117.60 | -0.30% | 13,391,000 |
| Mar 5, 2018 | $116.22 | $118.44 | $115.01 | $117.95 | +1.47% | 11,328,600 |
| Feb 26, 2018 | $115.10 | $116.71 | $115.00 | $116.24 | +0.75% | 10,171,500 |
| Feb 20, 2018 | $115.10 | $116.49 | $114.45 | $115.37 | +0.22% | 8,428,700 |
| Feb 12, 2018 | $116.95 | $117.66 | $114.76 | $115.12 | -1.36% | 13,038,700 |
| Feb 5, 2018 | $118.45 | $119.58 | $116.25 | $116.71 | -1.68% | 17,560,800 |
| Jan 29, 2018 | $126.58 | $126.65 | $116.83 | $118.71 | +24.11% | 45,912,800 |
| Jan 22, 2018 | $96.35 | $97.24 | $95.19 | $95.65 | -0.73% | 4,624,000 |
| Jan 16, 2018 | $95.50 | $96.99 | $94.82 | $96.35 | +1.17% | 5,017,000 |
| Jan 8, 2018 | $95.62 | $96.16 | $94.61 | $95.24 | -0.27% | 4,752,500 |
| Jan 2, 2018 | $97.37 | $97.37 | $94.79 | $95.50 | -1.61% | 5,258,900 |
| Dec 26, 2017 | $96.33 | $97.84 | $96.05 | $97.06 | +0.98% | 3,416,000 |
| Dec 18, 2017 | $94.32 | $96.44 | $93.45 | $96.12 | +2.34% | 8,021,100 |
| Dec 11, 2017 | $94.03 | $95.07 | $92.74 | $93.92 | -0.24% | 5,790,600 |
| Dec 4, 2017 | $90.53 | $95.04 | $90.33 | $94.15 | +4.31% | 7,021,200 |
| Nov 27, 2017 | $86.73 | $90.45 | $86.41 | $90.26 | +4.27% | 6,789,300 |
| Nov 20, 2017 | $87.28 | $87.95 | $85.91 | $86.56 | -0.80% | 2,613,100 |
| Nov 13, 2017 | $86.38 | $88.25 | $86.38 | $87.26 | +1.09% | 4,942,400 |
| Nov 6, 2017 | $85.35 | $86.54 | $84.07 | $86.32 | +0.82% | 6,027,400 |
| Oct 30, 2017 | $85.78 | $86.66 | $84.69 | $85.62 | -0.15% | 7,051,800 |
| Oct 23, 2017 | $91.42 | $91.50 | $81.70 | $85.75 | -3.68% | 11,087,300 |
| Oct 16, 2017 | $89.17 | $89.66 | $88.78 | $89.03 | -0.25% | 4,625,500 |
| Oct 9, 2017 | $88.29 | $89.70 | $87.74 | $89.25 | +1.12% | 4,991,800 |
| Oct 2, 2017 | $88.51 | $88.58 | $86.42 | $88.26 | -0.24% | 6,172,600 |
| Sep 25, 2017 | $88.65 | $89.21 | $87.28 | $88.47 | -0.30% | 6,736,800 |
| Sep 18, 2017 | $91.63 | $92.00 | $88.31 | $88.74 | -3.06% | 6,828,400 |
| Sep 11, 2017 | $91.71 | $92.69 | $91.22 | $91.54 | +0.02% | 4,938,000 |
| Sep 5, 2017 | $91.60 | $92.36 | $91.22 | $91.52 | -0.22% | 4,007,000 |
| Aug 28, 2017 | $90.57 | $91.76 | $89.86 | $91.72 | +1.53% | 4,643,800 |
| Aug 21, 2017 | $91.12 | $92.01 | $89.85 | $90.34 | -0.81% | 4,110,400 |
| Aug 14, 2017 | $90.83 | $92.86 | $90.44 | $91.08 | +0.77% | 3,967,500 |
| Aug 7, 2017 | $90.72 | $91.24 | $89.40 | $90.38 | -0.31% | 4,084,800 |
| Jul 31, 2017 | $90.67 | $91.77 | $89.87 | $90.66 | -0.20% | 5,360,900 |
| Jul 24, 2017 | $91.55 | $93.77 | $90.37 | $90.84 | -0.59% | 7,277,600 |
| Jul 17, 2017 | $90.24 | $91.74 | $89.88 | $91.38 | +1.17% | 5,598,200 |
| Jul 10, 2017 | $89.29 | $90.69 | $88.66 | $90.32 | +1.19% | 4,961,400 |
| Jul 3, 2017 | $91.60 | $91.88 | $88.95 | $89.26 | -2.03% | 4,229,800 |
| Jun 26, 2017 | $93.26 | $93.76 | $90.70 | $91.11 | -1.94% | 4,803,300 |
| Jun 19, 2017 | $93.53 | $96.75 | $92.01 | $92.91 | -0.38% | 11,191,400 |
| Jun 12, 2017 | $91.12 | $94.32 | $91.12 | $93.26 | +2.04% | 6,514,000 |
| Jun 5, 2017 | $92.68 | $93.87 | $91.00 | $91.40 | -1.55% | 5,678,800 |
| May 30, 2017 | $93.05 | $93.71 | $91.97 | $92.84 | -0.65% | 4,679,000 |
| May 22, 2017 | $90.92 | $93.82 | $90.85 | $93.45 | +2.78% | 4,606,500 |
| May 15, 2017 | $90.36 | $93.21 | $89.94 | $90.92 | +0.63% | 7,074,300 |
| May 8, 2017 | $91.10 | $91.44 | $90.08 | $90.35 | -0.94% | 4,780,900 |
| May 1, 2017 | $91.67 | $91.69 | $89.88 | $91.21 | -0.48% | 6,660,400 |
| Apr 24, 2017 | $98.47 | $98.74 | $91.07 | $91.65 | -6.45% | 12,818,500 |
| Apr 17, 2017 | $97.42 | $99.47 | $97.42 | $97.97 | +0.78% | 4,339,800 |
| Apr 10, 2017 | $96.70 | $97.81 | $96.17 | $97.21 | +0.68% | 3,181,200 |
| Apr 3, 2017 | $97.88 | $98.13 | $96.09 | $96.55 | -1.40% | 5,448,300 |
| Mar 27, 2017 | $96.56 | $98.17 | $96.23 | $97.92 | +0.99% | 5,455,100 |
| Mar 20, 2017 | $95.72 | $97.42 | $95.72 | $96.96 | +1.43% | 4,463,900 |
| Mar 13, 2017 | $94.55 | $96.53 | $94.20 | $95.59 | +0.91% | 6,099,700 |
| Mar 6, 2017 | $94.64 | $94.99 | $93.57 | $94.73 | -0.19% | 6,677,900 |
| Feb 27, 2017 | $94.45 | $95.52 | $92.93 | $94.91 | +0.13% | 6,422,900 |
| Feb 21, 2017 | $93.91 | $95.15 | $93.57 | $94.79 | +0.86% | 4,414,100 |
| Feb 13, 2017 | $93.56 | $94.79 | $90.00 | $93.98 | +0.45% | 8,910,100 |
| Feb 6, 2017 | $91.80 | $93.86 | $91.12 | $93.56 | +2.01% | 4,307,500 |
| Jan 30, 2017 | $90.17 | $92.54 | $89.84 | $91.72 | +1.88% | 4,940,500 |
| Jan 23, 2017 | $90.68 | $91.73 | $89.76 | $90.03 | -0.74% | 4,953,900 |
| Jan 17, 2017 | $89.70 | $90.92 | $89.60 | $90.70 | +1.30% | 4,185,100 |
| Jan 9, 2017 | $91.69 | $91.75 | $89.06 | $89.54 | -1.53% | 7,022,100 |
| Jan 3, 2017 | $90.67 | $91.74 | $90.40 | $90.93 | +0.29% | 3,983,800 |
| Dec 27, 2016 | $90.88 | $91.14 | $90.15 | $90.67 | -0.12% | 2,731,600 |
| Dec 19, 2016 | $90.70 | $91.07 | $89.65 | $90.78 | +0.14% | 4,815,100 |
| Dec 12, 2016 | $89.82 | $90.93 | $89.22 | $90.65 | +0.90% | 11,294,600 |
| Dec 5, 2016 | $85.35 | $89.94 | $85.17 | $89.84 | +5.53% | 9,186,500 |
| Nov 28, 2016 | $88.11 | $89.66 | $84.06 | $85.13 | -3.28% | 11,301,200 |
| Nov 21, 2016 | $83.48 | $88.78 | $83.25 | $88.02 | +5.44% | 7,149,500 |
| Nov 14, 2016 | $82.51 | $83.66 | $81.55 | $83.48 | – | 6,998,000 |
Seasonality
KDP 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 | 2.7% | -0.4% | 1.4% | 2.7% | -0.5% | 1.1% | -5.9% | -1.4% | -3.5% | 3.4% | 3.5% | 0.8% |
| Months up | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -1.2% | 10.3% | -12.3% | 11.7% | 2.1% | 9.8% | -4.9% | 2.4% | -4.1% | 18.1% | ||
| 2025 | 0.7% | 4.4% | 2.8% | 1.1% | -2.7% | -1.1% | -1.2% | -10.9% | -11.5% | 6.5% | 2.7% | 0.4% |
| 2024 | -5.0% | -4.9% | 3.3% | 9.9% | 1.6% | -1.9% | 2.6% | 6.8% | 3.0% | -12.1% | -0.9% | -1.6% |
| 2023 | -0.5% | -2.1% | 2.7% | -7.3% | -4.8% | 1.1% | 8.8% | -1.1% | -5.5% | -3.9% | 4.1% | 5.5% |
| 2022 | 3.5% | 1.9% | -1.5% | -1.3% | -7.1% | 2.4% | 9.5% | -1.6% | -5.5% | 8.4% | -0.4% | -7.8% |
| 2021 | -0.2% | -4.0% | 13.1% | 4.3% | 3.1% | -4.1% | -0.1% | 1.3% | -3.7% | 5.6% | -5.8% | 8.4% |
| 2020 | -0.9% | -2.3% | -12.9% | 9.7% | 5.5% | 1.7% | 8.3% | -2.5% | -7.5% | -2.0% | 13.2% | 5.1% |
| 2019 | 6.8% | -7.6% | 11.2% | 4.5% | -3.0% | 2.5% | -2.1% | -3.1% | 0.1% | 3.7% | 9.9% | -6.4% |
| 2018 | 23.0% | -2.6% | 2.3% | 1.3% | -0.6% | 2.3% | -80.3% | -5.0% | 1.6% | 13.0% | 3.8% | -5.0% |
| 2017 | 0.6% | 2.5% | 5.4% | -6.4% | 1.3% | -1.2% | 0.1% | -0.1% | -2.2% | -3.2% | 5.3% | 8.3% |