KKR & Co. Inc. (KKR) stock
KKRNYSEInvestment AdviceFiscal year ends December 31Also trades as KKR.PD, KKRS, KKRT
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/3016% below fair value
$94.39−1.43 (-1.49%)
Close on Oct 30, 2026Market cap $84.73BP/E –Yield 0.77%
Price history
KKR share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$94.39
-1.49% on the day
52-week range
$82.67 – $144.84
-34.8% from the high
Change over 52 weeks
-20.1%
From $118.11 on Oct 30, 2025
Average volume
4.63M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $91.53 | $96.27 | $90.22 | $94.39 | +3.34% | 20,005,126 |
| Oct 19, 2026 | $87.12 | $93.16 | $86.15 | $91.34 | +5.95% | 26,917,374 |
| Oct 12, 2026 | $90.62 | $92.29 | $84.23 | $86.21 | -5.21% | 42,404,103 |
| Oct 5, 2026 | $90.00 | $92.61 | $88.01 | $90.95 | +0.73% | 25,233,886 |
| Sep 28, 2026 | $95.34 | $95.68 | $89.19 | $90.29 | -6.60% | 25,952,789 |
| Sep 21, 2026 | $100.29 | $102.23 | $93.96 | $96.67 | -2.17% | 17,319,623 |
| Sep 14, 2026 | $100.48 | $102.79 | $95.11 | $98.81 | -2.25% | 19,402,215 |
| Sep 8, 2026 | $106.55 | $108.27 | $99.78 | $101.08 | -6.17% | 14,745,789 |
| Aug 31, 2026 | $109.25 | $111.00 | $105.50 | $107.73 | -0.87% | 20,254,015 |
| Aug 24, 2026 | $108.25 | $111.64 | $105.92 | $108.68 | +0.18% | 12,282,624 |
| Aug 17, 2026 | $112.90 | $113.63 | $106.53 | $108.48 | -4.85% | 22,237,651 |
| Aug 10, 2026 | $101.81 | $116.57 | $101.15 | $114.01 | +10.89% | 34,581,318 |
| Aug 3, 2026 | $102.95 | $109.62 | $102.28 | $102.81 | +1.36% | 25,603,261 |
| Jul 27, 2026 | $100.00 | $102.95 | $95.66 | $101.43 | +2.08% | 22,593,056 |
| Jul 20, 2026 | $101.13 | $101.48 | $94.13 | $99.36 | -1.57% | 14,998,334 |
| Jul 13, 2026 | $97.02 | $104.17 | $95.78 | $100.94 | +4.13% | 21,360,376 |
| Jul 6, 2026 | $94.64 | $99.22 | $91.37 | $96.94 | +3.30% | 16,037,468 |
| Jun 29, 2026 | $90.92 | $96.27 | $88.23 | $93.84 | +4.12% | 19,092,340 |
| Jun 22, 2026 | $97.49 | $98.25 | $89.10 | $90.13 | -7.09% | 33,683,659 |
| Jun 15, 2026 | $98.49 | $101.05 | $96.60 | $97.01 | +0.80% | 16,130,721 |
| Jun 8, 2026 | $93.72 | $98.66 | $91.76 | $96.24 | +3.04% | 19,505,624 |
| Jun 1, 2026 | $96.75 | $98.79 | $87.50 | $93.40 | -2.65% | 25,707,455 |
| May 26, 2026 | $94.50 | $97.25 | $92.27 | $95.94 | +2.02% | 17,211,020 |
| May 18, 2026 | $96.43 | $98.70 | $91.08 | $94.04 | -3.02% | 20,766,115 |
| May 11, 2026 | $101.00 | $102.99 | $96.90 | $96.97 | -5.41% | 26,285,651 |
| May 4, 2026 | $104.00 | $105.95 | $98.71 | $102.52 | -1.12% | 27,156,342 |
| Apr 27, 2026 | $100.36 | $106.14 | $97.43 | $103.68 | +1.82% | 20,105,036 |
| Apr 20, 2026 | $103.06 | $107.65 | $100.28 | $101.83 | -1.71% | 21,885,499 |
| Apr 13, 2026 | $91.15 | $106.87 | $90.82 | $103.60 | +13.57% | 31,445,335 |
| Apr 6, 2026 | $90.84 | $96.45 | $89.69 | $91.22 | -0.01% | 20,783,344 |
| Mar 30, 2026 | $88.40 | $93.67 | $88.04 | $91.23 | +3.08% | 27,552,587 |
| Mar 23, 2026 | $92.68 | $93.14 | $86.31 | $88.50 | -1.67% | 34,363,201 |
| Mar 16, 2026 | $87.00 | $92.44 | $84.84 | $90.00 | +4.74% | 33,077,347 |
| Mar 9, 2026 | $89.32 | $91.79 | $82.67 | $85.93 | -5.91% | 43,368,465 |
| Mar 2, 2026 | $85.75 | $96.09 | $84.52 | $91.33 | +4.16% | 50,603,087 |
| Feb 23, 2026 | $99.90 | $99.90 | $86.35 | $87.68 | -13.34% | 70,643,138 |
| Feb 17, 2026 | $102.00 | $105.41 | $98.92 | $101.18 | -0.54% | 28,873,084 |
| Feb 9, 2026 | $103.23 | $109.53 | $98.48 | $101.73 | -1.42% | 40,808,954 |
| Feb 2, 2026 | $114.15 | $116.08 | $97.37 | $103.20 | -9.68% | 66,715,121 |
| Jan 26, 2026 | $121.24 | $121.60 | $113.38 | $114.26 | -5.76% | 30,239,384 |
| Jan 20, 2026 | $128.35 | $129.16 | $120.92 | $121.25 | -7.74% | 14,754,926 |
| Jan 12, 2026 | $132.00 | $136.02 | $126.23 | $131.42 | -2.40% | 22,345,139 |
| Jan 5, 2026 | $128.79 | $137.28 | $128.68 | $134.65 | +4.46% | 18,637,424 |
| Dec 29, 2025 | $130.80 | $130.82 | $127.36 | $128.90 | -1.16% | 8,627,039 |
| Dec 22, 2025 | $130.70 | $132.43 | $129.90 | $130.41 | -0.15% | 10,612,475 |
| Dec 15, 2025 | $137.78 | $137.78 | $130.38 | $130.61 | -4.39% | 24,178,032 |
| Dec 8, 2025 | $129.55 | $144.84 | $128.69 | $136.60 | +5.55% | 29,539,241 |
| Dec 1, 2025 | $120.49 | $131.00 | $119.09 | $129.42 | +5.81% | 13,833,053 |
| Nov 24, 2025 | $118.70 | $122.85 | $116.16 | $122.31 | +3.07% | 14,250,255 |
| Nov 17, 2025 | $119.51 | $121.64 | $112.00 | $118.67 | -1.04% | 26,431,967 |
| Nov 10, 2025 | $123.52 | $124.70 | $118.52 | $119.92 | -1.15% | 26,377,786 |
| Nov 3, 2025 | $118.57 | $122.13 | $112.09 | $121.32 | +2.53% | 27,895,967 |
| Oct 27, 2025 | $122.96 | $124.17 | $115.05 | $118.33 | -2.40% | 19,884,376 |
| Oct 20, 2025 | $118.96 | $125.05 | $118.00 | $121.24 | +3.10% | 20,566,678 |
| Oct 13, 2025 | $119.47 | $128.95 | $115.73 | $117.60 | -0.19% | 27,026,374 |
| Oct 6, 2025 | $128.00 | $128.70 | $117.65 | $117.82 | -7.70% | 22,047,982 |
| Sep 29, 2025 | $136.07 | $136.07 | $124.01 | $127.65 | -4.75% | 28,279,557 |
| Sep 22, 2025 | $146.73 | $152.10 | $133.82 | $134.01 | -10.01% | 23,436,455 |
| Sep 15, 2025 | $143.80 | $151.11 | $143.04 | $148.92 | +3.89% | 19,010,868 |
| Sep 8, 2025 | $136.21 | $146.14 | $135.73 | $143.34 | +5.76% | 16,187,215 |
| Sep 2, 2025 | $136.82 | $139.22 | $132.98 | $135.53 | -2.84% | 11,821,075 |
| Aug 25, 2025 | $141.28 | $142.13 | $137.51 | $139.49 | -1.61% | 14,081,732 |
| Aug 18, 2025 | $142.00 | $145.01 | $136.02 | $141.77 | -0.36% | 15,638,156 |
| Aug 11, 2025 | $142.80 | $149.30 | $141.38 | $142.28 | -0.27% | 14,242,981 |
| Aug 4, 2025 | $143.21 | $147.21 | $140.46 | $142.67 | +0.08% | 16,299,734 |
| Jul 28, 2025 | $152.37 | $153.87 | $138.73 | $142.55 | -6.32% | 19,563,859 |
| Jul 21, 2025 | $146.62 | $153.20 | $142.25 | $152.16 | +4.23% | 14,966,294 |
| Jul 14, 2025 | $139.48 | $148.29 | $136.74 | $145.98 | +3.50% | 19,038,409 |
| Jul 7, 2025 | $138.19 | $143.78 | $134.95 | $141.05 | +1.77% | 18,978,817 |
| Jun 30, 2025 | $135.90 | $139.25 | $130.86 | $138.60 | +3.21% | 11,682,607 |
| Jun 23, 2025 | $121.80 | $135.42 | $117.85 | $134.29 | +9.54% | 19,510,016 |
| Jun 16, 2025 | $122.41 | $125.26 | $119.84 | $122.60 | +1.05% | 12,068,065 |
| Jun 9, 2025 | $124.95 | $127.37 | $121.12 | $121.33 | -1.68% | 17,449,990 |
| Jun 2, 2025 | $120.66 | $124.78 | $118.86 | $123.40 | +1.60% | 16,977,614 |
| May 26, 2025 | $115.06 | $122.72 | $115.00 | $121.46 | +3.65% | 20,512,540 |
| May 19, 2025 | $122.65 | $125.95 | $115.00 | $117.18 | -6.93% | 16,308,249 |
| May 12, 2025 | $126.72 | $129.82 | $124.10 | $125.90 | +6.62% | 23,861,185 |
| May 5, 2025 | $115.51 | $121.12 | $112.02 | $118.08 | +0.98% | 24,485,068 |
| Apr 28, 2025 | $114.00 | $118.41 | $109.05 | $116.93 | +2.90% | 21,900,177 |
| Apr 21, 2025 | $101.00 | $114.51 | $96.68 | $113.63 | +9.93% | 27,189,763 |
| Apr 14, 2025 | $104.50 | $105.96 | $100.56 | $103.37 | +1.90% | 21,029,627 |
| Apr 7, 2025 | $89.78 | $112.78 | $86.15 | $101.44 | +9.32% | 59,855,293 |
| Mar 31, 2025 | $113.06 | $121.65 | $88.76 | $92.79 | -19.21% | 47,492,003 |
| Mar 24, 2025 | $119.70 | $123.48 | $113.94 | $114.86 | -1.41% | 22,945,569 |
| Mar 17, 2025 | $111.23 | $118.28 | $111.23 | $116.50 | +2.82% | 23,569,720 |
| Mar 10, 2025 | $111.73 | $117.39 | $105.29 | $113.31 | -1.70% | 42,757,969 |
| Mar 3, 2025 | $137.60 | $138.87 | $108.91 | $115.27 | -14.99% | 53,646,630 |
| Feb 24, 2025 | $133.41 | $135.97 | $127.16 | $135.59 | +2.55% | 31,932,369 |
| Feb 18, 2025 | $141.89 | $142.69 | $130.85 | $132.22 | -5.93% | 19,154,570 |
| Feb 10, 2025 | $150.10 | $151.40 | $137.84 | $140.56 | -5.42% | 23,321,144 |
| Feb 3, 2025 | $162.01 | $164.44 | $146.92 | $148.61 | -11.05% | 30,477,253 |
| Jan 27, 2025 | $161.14 | $170.40 | $157.70 | $167.07 | +0.93% | 18,281,866 |
| Jan 21, 2025 | $158.49 | $165.83 | $157.68 | $165.53 | +5.05% | 14,231,197 |
| Jan 13, 2025 | $139.08 | $158.25 | $138.88 | $157.57 | +11.81% | 19,845,637 |
| Jan 6, 2025 | $153.81 | $154.73 | $140.23 | $140.93 | -7.30% | 14,969,013 |
| Dec 30, 2024 | $147.09 | $152.19 | $146.04 | $152.03 | +1.45% | 6,744,891 |
| Dec 23, 2024 | $147.00 | $152.89 | $145.40 | $149.86 | +1.54% | 6,846,571 |
| Dec 16, 2024 | $155.52 | $156.55 | $141.26 | $147.58 | -4.38% | 23,427,006 |
| Dec 9, 2024 | $158.37 | $159.19 | $151.06 | $154.34 | -2.32% | 19,651,913 |
| Dec 2, 2024 | $163.08 | $163.66 | $155.84 | $158.01 | -2.98% | 18,378,333 |
| Nov 25, 2024 | $159.50 | $163.68 | $158.01 | $162.87 | +2.67% | 14,006,632 |
| Nov 18, 2024 | $150.58 | $159.58 | $149.33 | $158.63 | +5.74% | 16,568,627 |
| Nov 11, 2024 | $154.12 | $156.54 | $148.09 | $150.02 | -1.43% | 13,840,847 |
| Nov 4, 2024 | $137.52 | $153.51 | $135.83 | $152.20 | +10.63% | 19,163,598 |
| Oct 28, 2024 | $141.34 | $142.14 | $137.38 | $137.58 | -1.64% | 12,267,952 |
| Oct 21, 2024 | $139.80 | $147.15 | $137.94 | $139.88 | +0.05% | 17,048,657 |
| Oct 14, 2024 | $136.23 | $140.15 | $134.72 | $139.81 | +3.11% | 12,817,033 |
| Oct 7, 2024 | $132.91 | $135.90 | $130.23 | $135.59 | +1.73% | 12,525,574 |
| Sep 30, 2024 | $131.32 | $133.55 | $128.37 | $133.28 | +0.86% | 12,255,917 |
| Sep 23, 2024 | $134.00 | $134.85 | $130.73 | $132.14 | -0.82% | 10,157,675 |
| Sep 16, 2024 | $124.00 | $133.84 | $123.43 | $133.23 | +8.49% | 18,212,917 |
| Sep 9, 2024 | $117.99 | $123.52 | $113.92 | $122.80 | +5.64% | 16,383,820 |
| Sep 3, 2024 | $122.06 | $123.21 | $115.24 | $116.24 | -6.08% | 11,561,899 |
| Aug 26, 2024 | $122.61 | $124.20 | $121.05 | $123.77 | +1.26% | 9,996,692 |
| Aug 19, 2024 | $119.39 | $122.45 | $117.83 | $122.23 | +2.65% | 10,653,076 |
| Aug 12, 2024 | $114.00 | $120.91 | $112.19 | $119.08 | +4.58% | 13,810,761 |
| Aug 5, 2024 | $101.81 | $114.16 | $98.25 | $113.87 | +4.83% | 23,888,228 |
| Jul 29, 2024 | $119.38 | $128.79 | $108.43 | $108.62 | -8.35% | 27,114,451 |
| Jul 22, 2024 | $116.55 | $120.14 | $113.59 | $118.51 | +2.92% | 18,514,249 |
| Jul 15, 2024 | $112.20 | $117.07 | $112.20 | $115.15 | +3.98% | 19,008,973 |
| Jul 8, 2024 | $106.13 | $111.75 | $104.10 | $110.74 | +4.39% | 14,977,404 |
| Jul 1, 2024 | $106.65 | $107.37 | $103.63 | $106.08 | +0.80% | 10,267,424 |
| Jun 24, 2024 | $108.52 | $110.30 | $104.50 | $105.24 | -3.29% | 39,355,996 |
| Jun 17, 2024 | $110.12 | $111.72 | $105.93 | $108.82 | -0.33% | 163,406,787 |
| Jun 10, 2024 | $105.10 | $113.91 | $104.00 | $109.18 | +11.42% | 47,039,301 |
| Jun 3, 2024 | $104.15 | $104.21 | $96.43 | $97.99 | -4.72% | 19,939,134 |
| May 28, 2024 | $106.43 | $107.24 | $101.16 | $102.84 | -3.37% | 14,039,622 |
| May 20, 2024 | $104.43 | $108.00 | $103.61 | $106.43 | +1.71% | 15,857,461 |
| May 13, 2024 | $104.23 | $107.94 | $100.00 | $104.64 | +1.46% | 20,171,132 |
| May 6, 2024 | $95.85 | $103.28 | $94.65 | $103.13 | +8.55% | 18,815,619 |
| Apr 29, 2024 | $95.60 | $100.17 | $92.98 | $95.01 | -0.55% | 24,727,816 |
| Apr 22, 2024 | $94.09 | $98.55 | $92.75 | $95.54 | +3.15% | 16,655,529 |
| Apr 15, 2024 | $98.81 | $99.22 | $91.92 | $92.62 | -4.80% | 19,731,154 |
| Apr 8, 2024 | $101.00 | $102.76 | $96.89 | $97.29 | -3.61% | 16,434,796 |
| Apr 1, 2024 | $100.24 | $101.47 | $96.61 | $100.93 | +0.35% | 11,528,851 |
| Mar 25, 2024 | $100.76 | $102.44 | $99.74 | $100.58 | -0.18% | 10,760,733 |
| Mar 18, 2024 | $97.33 | $103.48 | $94.66 | $100.76 | +4.20% | 16,164,014 |
| Mar 11, 2024 | $98.27 | $100.39 | $95.90 | $96.70 | -1.98% | 14,032,548 |
| Mar 4, 2024 | $95.96 | $99.67 | $95.47 | $98.65 | -0.28% | 19,992,589 |
| Feb 26, 2024 | $96.81 | $101.80 | $95.18 | $98.93 | +3.27% | 20,135,080 |
| Feb 20, 2024 | $94.83 | $97.46 | $92.15 | $95.80 | +0.15% | 14,762,087 |
| Feb 12, 2024 | $97.32 | $98.63 | $94.20 | $95.66 | -1.41% | 24,392,732 |
| Feb 5, 2024 | $88.68 | $97.94 | $87.28 | $97.03 | +8.39% | 29,115,517 |
| Jan 29, 2024 | $86.89 | $89.84 | $85.19 | $89.52 | +3.19% | 17,585,428 |
| Jan 22, 2024 | $85.00 | $86.79 | $83.01 | $86.75 | +3.04% | 15,564,807 |
| Jan 16, 2024 | $80.95 | $84.34 | $80.20 | $84.19 | +2.93% | 9,536,789 |
| Jan 8, 2024 | $81.85 | $82.85 | $80.64 | $81.79 | +0.64% | 13,011,377 |
| Jan 2, 2024 | $82.00 | $82.39 | $78.95 | $81.27 | -1.91% | 10,426,004 |
| Dec 26, 2023 | $81.50 | $83.74 | $81.16 | $82.85 | +1.14% | 6,272,351 |
| Dec 18, 2023 | $83.85 | $85.66 | $80.01 | $81.92 | -2.26% | 22,973,880 |
| Dec 11, 2023 | $76.61 | $84.18 | $76.60 | $83.81 | +8.91% | 23,313,357 |
| Dec 4, 2023 | $73.06 | $77.01 | $73.04 | $76.95 | +2.78% | 16,085,721 |
| Nov 27, 2023 | $68.75 | $75.93 | $68.58 | $74.87 | +8.19% | 30,941,988 |
| Nov 20, 2023 | $66.83 | $69.45 | $66.75 | $69.20 | +3.41% | 8,003,627 |
| Nov 13, 2023 | $62.92 | $67.55 | $62.92 | $66.92 | +5.30% | 16,034,742 |
| Nov 6, 2023 | $60.99 | $63.66 | $58.94 | $63.55 | +4.03% | 18,868,041 |
| Oct 30, 2023 | $54.66 | $61.74 | $54.14 | $61.09 | +12.92% | 16,033,742 |
| Oct 23, 2023 | $54.73 | $56.44 | $53.72 | $54.10 | -1.48% | 12,514,284 |
| Oct 16, 2023 | $60.12 | $61.38 | $54.33 | $54.91 | -8.86% | 20,357,447 |
| Oct 9, 2023 | $61.26 | $63.27 | $59.17 | $60.25 | -2.87% | 15,824,956 |
| Oct 2, 2023 | $61.55 | $62.21 | $58.53 | $62.03 | +0.70% | 17,164,633 |
| Sep 25, 2023 | $61.87 | $63.77 | $61.28 | $61.60 | -0.90% | 14,880,330 |
| Sep 18, 2023 | $64.36 | $64.77 | $61.36 | $62.16 | -3.48% | 15,065,335 |
| Sep 11, 2023 | $63.46 | $64.59 | $62.81 | $64.40 | +2.52% | 23,905,475 |
| Sep 5, 2023 | $62.21 | $62.86 | $60.50 | $62.82 | +1.00% | 16,806,880 |
| Aug 28, 2023 | $59.88 | $63.31 | $59.60 | $62.20 | +4.54% | 24,674,756 |
| Aug 21, 2023 | $60.20 | $60.89 | $58.38 | $59.50 | -1.16% | 12,901,622 |
| Aug 14, 2023 | $61.58 | $62.43 | $58.23 | $60.20 | -2.76% | 12,261,356 |
| Aug 7, 2023 | $60.46 | $63.64 | $59.88 | $61.91 | +2.86% | 19,525,840 |
| Jul 31, 2023 | $60.03 | $60.99 | $58.22 | $60.19 | +0.40% | 11,094,969 |
| Jul 24, 2023 | $60.49 | $61.26 | $59.09 | $59.95 | -0.89% | 10,062,311 |
| Jul 17, 2023 | $60.44 | $62.44 | $60.19 | $60.49 | -0.12% | 15,389,080 |
| Jul 10, 2023 | $54.70 | $61.59 | $54.70 | $60.56 | +10.37% | 17,055,158 |
| Jul 3, 2023 | $56.00 | $56.65 | $52.95 | $54.87 | -2.02% | 7,844,896 |
| Jun 26, 2023 | $53.34 | $56.86 | $53.08 | $56.00 | +4.50% | 18,407,949 |
| Jun 20, 2023 | $56.44 | $56.78 | $53.01 | $53.59 | -6.31% | 20,571,176 |
| Jun 12, 2023 | $55.51 | $58.89 | $55.20 | $57.20 | +3.66% | 14,076,845 |
| Jun 5, 2023 | $53.34 | $55.67 | $53.31 | $55.18 | +2.89% | 12,293,547 |
| May 30, 2023 | $52.02 | $54.24 | $50.69 | $53.63 | +3.77% | 12,963,892 |
| May 22, 2023 | $50.08 | $51.96 | $48.92 | $51.68 | +3.30% | 11,285,911 |
| May 15, 2023 | $48.36 | $50.74 | $47.79 | $50.03 | +3.18% | 12,715,773 |
| May 8, 2023 | $51.51 | $52.10 | $47.91 | $48.49 | -5.86% | 16,199,887 |
| May 1, 2023 | $52.98 | $54.02 | $48.83 | $51.51 | -2.94% | 17,180,955 |
| Apr 24, 2023 | $52.69 | $53.09 | $50.10 | $53.07 | +1.05% | 13,303,105 |
| Apr 17, 2023 | $51.95 | $54.42 | $51.70 | $52.52 | +1.18% | 13,975,625 |
| Apr 10, 2023 | $49.00 | $52.31 | $48.95 | $51.91 | +5.27% | 12,661,492 |
| Apr 3, 2023 | $52.24 | $52.43 | $49.13 | $49.31 | -6.11% | 9,643,119 |
| Mar 27, 2023 | $51.04 | $52.58 | $49.95 | $52.52 | +4.94% | 10,312,168 |
| Mar 20, 2023 | $48.30 | $52.05 | $47.81 | $50.05 | +3.32% | 16,051,761 |
| Mar 13, 2023 | $48.24 | $52.43 | $47.46 | $48.44 | -3.72% | 22,418,781 |
| Mar 6, 2023 | $56.86 | $57.39 | $48.82 | $50.31 | -11.67% | 22,021,993 |
| Feb 27, 2023 | $55.91 | $56.96 | $54.88 | $56.96 | +3.51% | 11,685,316 |
| Feb 21, 2023 | $56.17 | $56.49 | $54.12 | $55.03 | -3.76% | 8,807,314 |
| Feb 13, 2023 | $58.25 | $59.63 | $56.56 | $57.18 | -1.40% | 13,537,810 |
| Feb 6, 2023 | $56.07 | $60.53 | $55.18 | $57.99 | +1.47% | 20,615,536 |
| Jan 30, 2023 | $54.75 | $58.92 | $54.33 | $57.15 | +2.97% | 14,210,074 |
| Jan 23, 2023 | $53.57 | $56.00 | $51.66 | $55.50 | +4.36% | 12,113,000 |
| Jan 17, 2023 | $54.00 | $54.62 | $49.54 | $53.18 | -1.52% | 17,173,004 |
| Jan 9, 2023 | $48.83 | $54.43 | $48.51 | $54.00 | +12.08% | 17,986,387 |
| Jan 3, 2023 | $47.29 | $48.45 | $46.31 | $48.18 | +3.79% | 11,755,748 |
| Dec 27, 2022 | $46.51 | $46.90 | $45.03 | $46.42 | -0.96% | 7,413,475 |
| Dec 19, 2022 | $46.19 | $47.95 | $45.50 | $46.87 | +0.62% | 14,523,728 |
| Dec 12, 2022 | $47.68 | $51.41 | $45.79 | $46.58 | -2.96% | 15,459,012 |
| Dec 5, 2022 | $51.89 | $52.09 | $47.26 | $48.00 | -8.13% | 15,321,584 |
| Nov 28, 2022 | $51.45 | $52.95 | $48.74 | $52.25 | +0.77% | 19,752,546 |
| Nov 21, 2022 | $51.15 | $52.34 | $50.65 | $51.85 | +0.02% | 7,335,854 |
| Nov 14, 2022 | $56.21 | $56.59 | $51.33 | $51.84 | -9.18% | 12,701,145 |
| Nov 7, 2022 | $51.96 | $57.55 | $50.36 | $57.08 | +11.20% | 22,217,466 |
| Oct 31, 2022 | $48.97 | $52.16 | $47.79 | $51.33 | +3.95% | 17,155,275 |
| Oct 24, 2022 | $46.46 | $49.43 | $45.40 | $49.38 | +6.56% | 19,628,340 |
| Oct 17, 2022 | $45.74 | $46.96 | $44.32 | $46.34 | +4.56% | 12,250,474 |
| Oct 10, 2022 | $45.03 | $46.48 | $41.77 | $44.32 | -1.29% | 20,012,799 |
| Oct 3, 2022 | $43.37 | $47.65 | $42.51 | $44.90 | +4.42% | 19,594,786 |
| Sep 26, 2022 | $43.35 | $45.25 | $42.73 | $43.00 | -2.03% | 22,092,191 |
| Sep 19, 2022 | $47.71 | $49.56 | $42.92 | $43.89 | -9.54% | 19,616,022 |
| Sep 12, 2022 | $52.10 | $53.02 | $47.36 | $48.52 | -5.79% | 20,216,323 |
| Sep 6, 2022 | $49.07 | $51.63 | $47.48 | $51.50 | +4.57% | 10,829,772 |
| Aug 29, 2022 | $50.94 | $52.03 | $48.30 | $49.25 | -4.61% | 12,066,807 |
| Aug 22, 2022 | $53.00 | $54.52 | $51.63 | $51.63 | -4.55% | 6,994,668 |
| Aug 15, 2022 | $56.50 | $57.68 | $53.71 | $54.09 | -5.30% | 10,466,585 |
| Aug 8, 2022 | $52.90 | $57.54 | $51.14 | $57.12 | +8.97% | 13,219,368 |
| Aug 1, 2022 | $54.58 | $56.48 | $51.80 | $52.42 | -5.48% | 17,378,682 |
| Jul 25, 2022 | $51.27 | $56.25 | $50.63 | $55.46 | +8.05% | 12,862,621 |
| Jul 18, 2022 | $49.19 | $53.43 | $48.53 | $51.33 | +6.41% | 13,599,101 |
| Jul 11, 2022 | $46.94 | $48.33 | $44.40 | $48.24 | +1.45% | 12,453,635 |
| Jul 5, 2022 | $45.58 | $49.18 | $44.83 | $47.55 | +1.75% | 9,612,334 |
| Jun 27, 2022 | $48.75 | $50.05 | $44.91 | $46.73 | -3.79% | 15,770,753 |
| Jun 21, 2022 | $46.36 | $48.59 | $45.34 | $48.57 | +7.50% | 11,731,689 |
| Jun 13, 2022 | $48.84 | $49.46 | $44.28 | $45.18 | -11.50% | 19,657,911 |
| Jun 6, 2022 | $56.15 | $57.68 | $50.55 | $51.05 | -7.72% | 9,670,381 |
| May 31, 2022 | $55.37 | $56.68 | $53.58 | $55.32 | -1.28% | 11,910,270 |
| May 23, 2022 | $52.28 | $56.25 | $48.83 | $56.04 | +8.27% | 15,729,782 |
| May 16, 2022 | $50.75 | $53.15 | $49.75 | $51.76 | +0.37% | 17,988,736 |
| May 9, 2022 | $52.64 | $54.00 | $47.51 | $51.57 | -3.70% | 32,505,565 |
| May 2, 2022 | $50.69 | $57.81 | $50.55 | $53.55 | +5.06% | 28,972,823 |
| Apr 25, 2022 | $51.52 | $53.95 | $50.01 | $50.97 | -1.55% | 22,281,654 |
| Apr 18, 2022 | $54.98 | $59.33 | $51.68 | $51.77 | -6.30% | 15,385,105 |
| Apr 11, 2022 | $57.15 | $57.56 | $54.90 | $55.25 | -4.25% | 9,187,628 |
| Apr 4, 2022 | $60.13 | $61.52 | $54.35 | $57.70 | -3.48% | 15,700,388 |
| Mar 28, 2022 | $58.84 | $62.29 | $57.29 | $59.78 | +1.91% | 14,715,133 |
| Mar 21, 2022 | $59.43 | $60.59 | $57.82 | $58.66 | -1.36% | 14,893,519 |
| Mar 14, 2022 | $52.69 | $59.55 | $50.55 | $59.47 | +13.73% | 20,094,722 |
| Mar 7, 2022 | $55.30 | $55.75 | $51.10 | $52.29 | -6.44% | 24,129,953 |
| Feb 28, 2022 | $60.06 | $61.14 | $55.25 | $55.89 | -8.39% | 17,591,017 |
| Feb 22, 2022 | $57.66 | $61.06 | $55.11 | $61.01 | +3.16% | 17,372,445 |
| Feb 14, 2022 | $62.06 | $62.82 | $57.88 | $59.14 | -5.77% | 19,653,646 |
| Feb 7, 2022 | $70.85 | $71.61 | $62.38 | $62.76 | -11.52% | 24,995,618 |
| Jan 31, 2022 | $68.22 | $73.30 | $67.61 | $70.93 | +4.02% | 13,380,221 |
| Jan 24, 2022 | $64.05 | $68.23 | $61.13 | $68.19 | +3.60% | 20,164,356 |
| Jan 18, 2022 | $68.01 | $69.46 | $65.48 | $65.82 | -5.16% | 8,078,082 |
| Jan 10, 2022 | $69.55 | $73.28 | $67.20 | $69.40 | -0.14% | 15,435,785 |
| Jan 3, 2022 | $74.47 | $75.19 | $68.16 | $69.50 | -6.71% | 21,534,148 |
| Dec 27, 2021 | $75.82 | $78.40 | $74.11 | $74.50 | -1.64% | 8,080,987 |
| Dec 20, 2021 | $70.17 | $76.37 | $68.95 | $75.74 | +5.81% | 9,484,156 |
| Dec 13, 2021 | $75.22 | $75.79 | $69.02 | $71.58 | -4.99% | 15,945,088 |
| Dec 6, 2021 | $73.96 | $78.32 | $71.85 | $75.34 | +2.34% | 9,750,765 |
| Nov 29, 2021 | $76.66 | $76.83 | $72.58 | $73.62 | -0.98% | 14,272,808 |
| Nov 22, 2021 | $78.75 | $79.89 | $73.71 | $74.35 | -5.06% | 8,369,939 |
| Nov 15, 2021 | $78.84 | $79.16 | $76.97 | $78.31 | -0.60% | 8,632,832 |
| Nov 8, 2021 | $79.50 | $80.69 | $76.01 | $78.78 | -1.87% | 12,979,996 |
| Nov 1, 2021 | $79.99 | $83.90 | $75.21 | $80.28 | +0.77% | 24,349,231 |
| Oct 25, 2021 | $74.25 | $79.74 | $73.54 | $79.67 | +8.34% | 19,989,249 |
| Oct 18, 2021 | $66.35 | $73.83 | $66.05 | $73.54 | +11.07% | 13,596,561 |
| Oct 11, 2021 | $66.03 | $67.50 | $64.84 | $66.21 | +1.07% | 10,111,819 |
| Oct 4, 2021 | $61.60 | $65.74 | $59.66 | $65.51 | +6.21% | 12,981,013 |
| Sep 27, 2021 | $61.78 | $62.17 | $59.42 | $61.68 | -0.56% | 11,686,931 |
| Sep 20, 2021 | $64.02 | $64.46 | $61.15 | $62.03 | -6.69% | 24,103,344 |
| Sep 13, 2021 | $63.99 | $67.05 | $62.88 | $66.48 | +5.93% | 26,678,926 |
| Sep 7, 2021 | $64.11 | $64.20 | $61.76 | $62.76 | -2.61% | 10,528,591 |
| Aug 30, 2021 | $64.32 | $65.17 | $63.51 | $64.44 | +0.37% | 13,109,176 |
| Aug 23, 2021 | $63.89 | $64.95 | $63.82 | $64.20 | +1.41% | 8,683,677 |
| Aug 16, 2021 | $65.69 | $65.93 | $61.61 | $63.31 | -4.13% | 11,709,615 |
| Aug 9, 2021 | $67.70 | $67.81 | $65.29 | $66.04 | -2.28% | 11,563,331 |
| Aug 2, 2021 | $64.23 | $67.77 | $63.40 | $67.58 | +5.99% | 14,259,733 |
| Jul 26, 2021 | $61.50 | $64.31 | $61.02 | $63.76 | +3.81% | 9,719,279 |
| Jul 19, 2021 | $57.08 | $62.32 | $56.80 | $61.42 | +5.46% | 10,550,609 |
| Jul 12, 2021 | $59.80 | $61.47 | $58.17 | $58.24 | -1.46% | 7,185,622 |
| Jul 6, 2021 | $59.85 | $60.13 | $57.46 | $59.10 | -1.15% | 6,862,458 |
| Jun 28, 2021 | $60.92 | $61.05 | $59.23 | $59.79 | -1.60% | 9,259,393 |
| Jun 21, 2021 | $56.92 | $61.05 | $56.45 | $60.76 | +7.75% | 14,181,944 |
| Jun 14, 2021 | $56.56 | $57.82 | $54.67 | $56.39 | -0.19% | 21,690,557 |
| Jun 7, 2021 | $55.44 | $56.51 | $53.88 | $56.50 | +1.99% | 16,950,497 |
| Jun 1, 2021 | $56.33 | $56.69 | $54.50 | $55.40 | -0.52% | 7,213,462 |
| May 24, 2021 | $55.50 | $56.39 | $54.89 | $55.69 | +0.81% | 14,146,356 |
| May 17, 2021 | $55.92 | $56.17 | $53.78 | $55.24 | -1.60% | 11,018,742 |
| May 10, 2021 | $58.65 | $58.78 | $53.97 | $56.14 | -4.39% | 13,195,805 |
| May 3, 2021 | $57.01 | $59.15 | $55.29 | $58.72 | +3.78% | 14,954,317 |
| Apr 26, 2021 | $55.21 | $57.18 | $54.86 | $56.58 | +2.69% | 9,439,924 |
| Apr 19, 2021 | $53.28 | $55.33 | $52.22 | $55.10 | +3.36% | 11,518,692 |
| Apr 12, 2021 | $51.08 | $53.66 | $50.88 | $53.31 | +3.86% | 13,679,034 |
| Apr 5, 2021 | $50.74 | $51.85 | $50.61 | $51.33 | +1.95% | 9,370,975 |
| Mar 29, 2021 | $48.09 | $50.39 | $47.94 | $50.35 | +3.88% | 9,826,895 |
| Mar 22, 2021 | $48.12 | $49.07 | $46.95 | $48.47 | +0.56% | 10,716,300 |
| Mar 15, 2021 | $48.76 | $49.79 | $47.39 | $48.20 | -0.47% | 12,964,155 |
| Mar 8, 2021 | $47.00 | $48.48 | $46.43 | $48.43 | +3.26% | 16,920,721 |
| Mar 1, 2021 | $46.00 | $47.31 | $45.61 | $46.90 | +2.94% | 17,780,471 |
| Feb 22, 2021 | $46.28 | $46.47 | $43.68 | $45.56 | -2.59% | 24,328,532 |
| Feb 16, 2021 | $48.67 | $48.81 | $46.64 | $46.77 | -2.99% | 9,680,177 |
| Feb 8, 2021 | $45.14 | $49.29 | $44.52 | $48.21 | +7.97% | 17,330,195 |
| Feb 1, 2021 | $39.25 | $44.66 | $39.22 | $44.65 | +14.63% | 13,397,588 |
| Jan 25, 2021 | $40.05 | $40.48 | $37.49 | $38.95 | -3.11% | 14,462,735 |
| Jan 19, 2021 | $41.12 | $41.74 | $40.18 | $40.20 | -1.28% | 7,013,149 |
| Jan 11, 2021 | $40.23 | $41.49 | $40.14 | $40.72 | +0.57% | 9,804,085 |
| Jan 4, 2021 | $40.52 | $40.85 | $38.45 | $40.49 | 0.00% | 13,979,545 |
| Dec 28, 2020 | $40.10 | $40.56 | $39.20 | $40.49 | +1.63% | 5,662,212 |
| Dec 21, 2020 | $39.65 | $40.08 | $39.15 | $39.84 | -0.50% | 8,557,865 |
| Dec 14, 2020 | $39.96 | $40.71 | $39.22 | $40.04 | +1.06% | 13,666,283 |
| Dec 7, 2020 | $39.54 | $40.24 | $38.54 | $39.62 | +0.13% | 9,698,584 |
| Nov 30, 2020 | $38.58 | $39.86 | $37.84 | $39.57 | +2.22% | 11,048,311 |
| Nov 23, 2020 | $38.33 | $39.19 | $37.77 | $38.71 | +1.36% | 9,901,780 |
| Nov 16, 2020 | $38.25 | $38.66 | $37.41 | $38.19 | +1.81% | 11,863,770 |
| Nov 9, 2020 | $39.65 | $39.80 | $36.27 | $37.51 | -1.88% | 23,226,001 |
| Nov 2, 2020 | $34.80 | $39.34 | $33.80 | $38.23 | +11.95% | 16,659,547 |
| Oct 26, 2020 | $36.95 | $37.27 | $33.65 | $34.15 | -8.69% | 10,938,239 |
| Oct 19, 2020 | $37.16 | $37.97 | $36.72 | $37.40 | +1.25% | 12,548,848 |
| Oct 12, 2020 | $36.28 | $37.33 | $35.60 | $36.94 | +3.10% | 8,698,151 |
| Oct 5, 2020 | $35.46 | $36.42 | $34.95 | $35.83 | +2.05% | 12,715,019 |
| Sep 28, 2020 | $34.45 | $35.48 | $33.95 | $35.11 | +3.54% | 13,990,382 |
| Sep 21, 2020 | $34.13 | $35.39 | $32.73 | $33.91 | -3.22% | 16,005,887 |
| Sep 14, 2020 | $35.01 | $36.77 | $34.71 | $35.04 | +1.13% | 21,220,019 |
| Sep 8, 2020 | $34.94 | $35.80 | $33.84 | $34.65 | -2.94% | 12,625,016 |
| Aug 31, 2020 | $35.14 | $36.91 | $34.67 | $35.70 | +2.20% | 17,790,411 |
| Aug 24, 2020 | $34.91 | $35.18 | $34.45 | $34.93 | +0.32% | 19,017,268 |
| Aug 17, 2020 | $36.50 | $36.64 | $34.15 | $34.82 | -4.94% | 18,173,840 |
| Aug 10, 2020 | $36.70 | $37.17 | $34.95 | $36.63 | -0.73% | 25,731,450 |
| Aug 3, 2020 | $35.36 | $36.93 | $34.82 | $36.90 | +4.33% | 13,416,072 |
| Jul 27, 2020 | $34.55 | $35.98 | $34.42 | $35.37 | +1.96% | 10,311,265 |
| Jul 20, 2020 | $34.96 | $35.88 | $34.53 | $34.69 | -0.83% | 10,579,347 |
| Jul 13, 2020 | $35.07 | $35.34 | $34.01 | $34.98 | +0.26% | 12,197,581 |
| Jul 6, 2020 | $31.93 | $35.04 | $30.67 | $34.89 | +11.83% | 28,276,827 |
| Jun 29, 2020 | $29.77 | $31.63 | $29.24 | $31.20 | +5.44% | 16,138,120 |
| Jun 22, 2020 | $31.40 | $32.18 | $29.24 | $29.59 | -6.95% | 47,452,816 |
| Jun 15, 2020 | $28.23 | $32.16 | $28.07 | $31.80 | +9.09% | 20,170,962 |
| Jun 8, 2020 | $30.94 | $31.81 | $27.95 | $29.15 | -3.99% | 20,420,260 |
| Jun 1, 2020 | $27.96 | $31.63 | $27.68 | $30.36 | +9.41% | 16,973,891 |
| May 26, 2020 | $27.50 | $29.50 | $27.38 | $27.75 | +3.39% | 16,291,528 |
| May 18, 2020 | $25.76 | $26.95 | $25.25 | $26.84 | +8.53% | 13,368,835 |
| May 11, 2020 | $26.38 | $26.95 | $23.43 | $24.73 | -7.24% | 16,713,926 |
| May 4, 2020 | $23.86 | $27.37 | $23.55 | $26.66 | +9.35% | 14,593,121 |
| Apr 27, 2020 | $23.90 | $26.86 | $23.90 | $24.38 | +3.26% | 17,370,846 |
| Apr 20, 2020 | $23.32 | $23.70 | $21.47 | $23.61 | -1.30% | 17,370,523 |
| Apr 13, 2020 | $24.76 | $25.00 | $22.53 | $23.92 | -5.45% | 19,151,096 |
| Apr 6, 2020 | $23.34 | $26.09 | $23.24 | $25.30 | +13.86% | 23,153,238 |
| Mar 30, 2020 | $24.16 | $25.41 | $21.12 | $22.22 | -9.53% | 25,533,583 |
| Mar 23, 2020 | $18.31 | $26.37 | $16.60 | $24.56 | +28.79% | 32,985,903 |
| Mar 16, 2020 | $21.66 | $23.62 | $15.55 | $19.07 | -24.77% | 40,431,951 |
| Mar 9, 2020 | $24.50 | $25.67 | $21.21 | $25.35 | -5.94% | 36,975,001 |
| Mar 2, 2020 | $28.86 | $30.73 | $26.22 | $26.95 | -5.77% | 22,005,947 |
| Feb 24, 2020 | $31.87 | $32.11 | $26.70 | $28.60 | -13.62% | 24,167,468 |
| Feb 18, 2020 | $33.29 | $34.06 | $33.00 | $33.11 | -1.28% | 9,194,470 |
| Feb 10, 2020 | $33.00 | $34.14 | $32.66 | $33.54 | +0.66% | 11,069,353 |
| Feb 3, 2020 | $32.78 | $33.91 | $31.65 | $33.32 | +4.45% | 16,370,639 |
| Jan 27, 2020 | $29.81 | $32.12 | $29.35 | $31.90 | +3.94% | 24,895,063 |
| Jan 21, 2020 | $31.24 | $31.84 | $30.50 | $30.69 | -1.63% | 13,169,519 |
| Jan 13, 2020 | $29.83 | $31.34 | $29.16 | $31.20 | +4.07% | 16,325,421 |
| Jan 6, 2020 | $28.71 | $30.30 | $28.59 | $29.98 | +3.31% | 14,126,670 |
| Dec 30, 2019 | $29.25 | $29.50 | $28.80 | $29.02 | -0.51% | 7,876,568 |
| Dec 23, 2019 | $29.77 | $29.83 | $28.84 | $29.17 | -1.62% | 5,829,907 |
| Dec 16, 2019 | $29.36 | $30.18 | $29.09 | $29.65 | +1.72% | 27,717,287 |
| Dec 9, 2019 | $29.17 | $29.49 | $28.93 | $29.15 | +0.07% | 10,788,899 |
| Dec 2, 2019 | $29.50 | $29.50 | $28.21 | $29.13 | -1.22% | 10,225,739 |
| Nov 25, 2019 | $29.20 | $29.88 | $29.10 | $29.49 | +1.20% | 7,527,033 |
| Nov 18, 2019 | $29.75 | $29.75 | $28.95 | $29.14 | -2.35% | 10,810,307 |
| Nov 11, 2019 | $29.00 | $29.99 | $28.86 | $29.84 | +2.37% | 10,397,724 |
| Nov 4, 2019 | $29.55 | $29.75 | $28.80 | $29.15 | -1.05% | 16,084,462 |
| Oct 28, 2019 | $28.32 | $29.50 | $27.26 | $29.46 | +4.65% | 18,999,434 |
| Oct 21, 2019 | $27.68 | $28.81 | $27.32 | $28.15 | +2.55% | 15,791,388 |
| Oct 14, 2019 | $26.12 | $27.61 | $25.89 | $27.45 | +4.37% | 9,707,595 |
| Oct 7, 2019 | $25.88 | $26.98 | $25.49 | $26.30 | +1.62% | 13,491,905 |
| Sep 30, 2019 | $27.30 | $27.42 | $24.92 | $25.88 | -5.27% | 19,704,936 |
| Sep 23, 2019 | $29.46 | $29.95 | $26.98 | $27.32 | -6.28% | 16,689,717 |
| Sep 16, 2019 | $27.97 | $29.44 | $27.67 | $29.15 | +3.63% | 13,631,294 |
| Sep 9, 2019 | $27.04 | $28.69 | $26.60 | $28.13 | +4.88% | 14,563,302 |
| Sep 3, 2019 | $25.54 | $27.14 | $24.92 | $26.82 | +3.79% | 9,419,725 |
| Aug 26, 2019 | $25.59 | $26.32 | $24.98 | $25.84 | +1.49% | 12,069,250 |
| Aug 19, 2019 | $24.92 | $26.10 | $24.62 | $25.46 | +4.05% | 16,037,013 |
| Aug 12, 2019 | $24.78 | $25.07 | $23.91 | $24.47 | -2.78% | 9,968,176 |
| Aug 5, 2019 | $24.54 | $25.29 | $23.90 | $25.17 | +0.16% | 15,777,213 |
| Jul 29, 2019 | $26.97 | $27.19 | $24.74 | $25.13 | -7.95% | 14,594,221 |
| Jul 22, 2019 | $25.21 | $27.77 | $25.13 | $27.30 | +8.59% | 19,904,704 |
| Jul 15, 2019 | $26.76 | $26.94 | $25.14 | $25.14 | -6.16% | 12,739,565 |
| Jul 8, 2019 | $25.74 | $26.85 | $25.14 | $26.79 | +3.28% | 22,920,590 |
| Jul 1, 2019 | $25.60 | $26.00 | $25.40 | $25.94 | +2.65% | 11,209,817 |
| Jun 24, 2019 | $24.59 | $25.27 | $23.71 | $25.27 | +2.77% | 13,686,966 |
| Jun 17, 2019 | $23.78 | $24.92 | $23.10 | $24.59 | +3.36% | 17,487,860 |
| Jun 10, 2019 | $24.21 | $24.64 | $23.64 | $23.79 | -0.71% | 10,036,973 |
| Jun 3, 2019 | $22.18 | $24.09 | $22.01 | $23.96 | +7.54% | 11,281,054 |
| May 28, 2019 | $23.99 | $24.02 | $22.26 | $22.28 | -7.13% | 15,190,020 |
| May 20, 2019 | $24.45 | $25.00 | $23.95 | $23.99 | -2.76% | 15,233,291 |
| May 13, 2019 | $23.63 | $24.84 | $23.13 | $24.67 | +2.15% | 14,158,923 |
| May 6, 2019 | $24.05 | $24.30 | $23.11 | $24.15 | -2.11% | 13,228,471 |
| Apr 29, 2019 | $24.59 | $25.32 | $23.81 | $24.67 | +0.45% | 18,945,486 |
| Apr 22, 2019 | $23.67 | $24.59 | $23.03 | $24.56 | +3.37% | 12,984,518 |
| Apr 15, 2019 | $23.49 | $24.03 | $23.28 | $23.76 | +1.80% | 14,261,624 |
| Apr 8, 2019 | $23.73 | $23.78 | $22.82 | $23.34 | -1.93% | 9,834,228 |
| Apr 1, 2019 | $23.72 | $24.23 | $23.16 | $23.80 | +1.32% | 13,810,092 |
| Mar 25, 2019 | $23.63 | $24.04 | $23.10 | $23.49 | -0.72% | 11,424,613 |
| Mar 18, 2019 | $24.26 | $24.70 | $23.50 | $23.66 | -2.07% | 15,151,316 |
| Mar 11, 2019 | $22.50 | $24.41 | $22.45 | $24.16 | +7.91% | 17,344,436 |
| Mar 4, 2019 | $22.62 | $23.23 | $22.20 | $22.39 | -0.75% | 25,344,673 |
| Feb 25, 2019 | $23.43 | $23.71 | $22.21 | $22.56 | -3.38% | 44,478,217 |
| Feb 19, 2019 | $23.46 | $23.93 | $22.97 | $23.35 | -0.76% | 17,546,301 |
| Feb 11, 2019 | $23.19 | $23.89 | $23.14 | $23.53 | +1.55% | 21,667,858 |
| Feb 4, 2019 | $23.64 | $23.79 | $22.18 | $23.17 | -1.32% | 21,276,020 |
| Jan 28, 2019 | $22.53 | $23.86 | $22.19 | $23.48 | +2.85% | 19,867,289 |
| Jan 22, 2019 | $22.48 | $22.96 | $21.95 | $22.83 | +0.04% | 11,434,952 |
| Jan 14, 2019 | $20.72 | $22.91 | $20.68 | $22.82 | +9.19% | 23,156,085 |
| Jan 7, 2019 | $20.00 | $21.72 | $19.87 | $20.90 | +4.50% | 18,130,931 |
| Dec 31, 2018 | $19.75 | $20.14 | $18.58 | $20.00 | +1.83% | 15,820,398 |
| Dec 24, 2018 | $18.84 | $20.09 | $18.30 | $19.64 | +3.26% | 18,586,833 |
| Dec 17, 2018 | $19.95 | $20.24 | $18.87 | $19.02 | -5.47% | 27,590,374 |
| Dec 10, 2018 | $21.00 | $21.60 | $20.00 | $20.12 | -4.19% | 16,202,715 |
| Dec 3, 2018 | $23.36 | $23.71 | $20.80 | $21.00 | -8.38% | 18,125,705 |
| Nov 26, 2018 | $22.40 | $23.30 | $22.02 | $22.92 | +3.43% | 16,405,576 |
| Nov 19, 2018 | $21.76 | $22.35 | $20.42 | $22.16 | +1.51% | 18,242,535 |
| Nov 12, 2018 | $23.68 | $23.71 | $21.79 | $21.83 | -8.24% | 23,489,360 |
| Nov 5, 2018 | $23.89 | $24.94 | $23.58 | $23.79 | -0.42% | 17,425,611 |
| Oct 29, 2018 | $22.94 | $25.34 | $21.39 | $23.89 | +4.14% | 26,597,514 |
| Oct 22, 2018 | $24.30 | $24.51 | $22.00 | $22.94 | -5.09% | 36,811,580 |
| Oct 15, 2018 | $24.50 | $25.77 | $24.17 | $24.17 | -1.31% | 17,399,780 |
| Oct 8, 2018 | $26.79 | $26.90 | $24.06 | $24.49 | -9.20% | 34,679,223 |
| Oct 1, 2018 | $27.52 | $28.44 | $26.77 | $26.97 | -1.10% | 19,883,177 |
| Sep 24, 2018 | $28.15 | $28.48 | $27.06 | $27.27 | -3.47% | 38,912,924 |
| Sep 17, 2018 | $27.59 | $28.73 | $27.13 | $28.25 | +2.65% | 74,747,472 |
| Sep 10, 2018 | $25.39 | $27.61 | $25.39 | $27.52 | +9.55% | 40,479,320 |
| Sep 4, 2018 | $26.00 | $26.11 | $24.92 | $25.12 | -3.68% | 9,505,451 |
| Aug 27, 2018 | $26.86 | $26.88 | $25.83 | $26.08 | -2.29% | 11,007,312 |
| Aug 20, 2018 | $25.30 | $26.79 | $25.27 | $26.69 | +5.08% | 10,776,083 |
| Aug 13, 2018 | $25.73 | $25.80 | $25.05 | $25.40 | -1.28% | 12,921,207 |
| Aug 6, 2018 | $26.94 | $26.98 | $25.57 | $25.73 | -4.53% | 13,527,891 |
| Jul 30, 2018 | $27.36 | $27.72 | $26.65 | $26.95 | -2.57% | 19,077,560 |
| Jul 23, 2018 | $27.19 | $27.95 | $27.01 | $27.66 | +1.43% | 29,104,415 |
| Jul 16, 2018 | $26.54 | $27.42 | $26.06 | $27.27 | +2.79% | 25,053,793 |
| Jul 9, 2018 | $27.02 | $27.56 | $25.83 | $26.53 | -1.89% | 38,863,409 |
| Jul 2, 2018 | $24.95 | $27.25 | $24.86 | $27.04 | +8.81% | 87,778,270 |
| Jun 25, 2018 | $24.80 | $25.10 | $24.21 | $24.85 | 0.00% | 31,693,811 |
| Jun 18, 2018 | $23.80 | $25.00 | $23.67 | $24.85 | +3.93% | 18,047,343 |
| Jun 11, 2018 | $22.86 | $24.16 | $22.85 | $23.91 | +4.05% | 13,153,830 |
| Jun 4, 2018 | $22.60 | $23.00 | $22.27 | $22.98 | +2.27% | 7,114,320 |
| May 29, 2018 | $22.22 | $22.68 | $21.65 | $22.47 | +0.04% | 7,126,467 |
| May 21, 2018 | $22.50 | $22.90 | $22.05 | $22.46 | +0.27% | 14,978,240 |
| May 14, 2018 | $22.05 | $22.80 | $21.47 | $22.40 | +1.68% | 13,535,651 |
| May 7, 2018 | $23.00 | $23.00 | $21.80 | $22.03 | -4.22% | 33,960,990 |
| Apr 30, 2018 | $20.90 | $23.29 | $20.66 | $23.00 | +10.26% | 40,862,893 |
| Apr 23, 2018 | $21.49 | $21.60 | $20.61 | $20.86 | -2.61% | 7,419,196 |
| Apr 16, 2018 | $20.39 | $21.49 | $20.29 | $21.42 | +5.36% | 7,897,916 |
| Apr 9, 2018 | $20.16 | $20.77 | $19.99 | $20.33 | +1.60% | 8,969,315 |
| Apr 2, 2018 | $20.19 | $20.52 | $19.37 | $20.01 | -1.43% | 12,776,749 |
| Mar 26, 2018 | $20.95 | $21.04 | $20.07 | $20.30 | -1.50% | 8,690,208 |
| Mar 19, 2018 | $21.84 | $21.96 | $20.60 | $20.61 | -6.19% | 15,712,334 |
| Mar 12, 2018 | $22.78 | $22.89 | $21.71 | $21.97 | -3.26% | 16,177,699 |
| Mar 5, 2018 | $21.34 | $22.75 | $21.31 | $22.71 | +5.33% | 7,546,738 |
| Feb 26, 2018 | $22.06 | $22.26 | $21.07 | $21.56 | -1.82% | 14,260,179 |
| Feb 20, 2018 | $22.03 | $22.44 | $21.74 | $21.96 | -1.21% | 10,559,128 |
| Feb 12, 2018 | $21.24 | $22.73 | $20.92 | $22.23 | +4.91% | 21,776,145 |
| Feb 5, 2018 | $23.10 | $23.10 | $20.59 | $21.19 | -9.75% | 25,043,789 |
| Jan 29, 2018 | $24.25 | $24.41 | $23.37 | $23.48 | -3.77% | 20,632,965 |
| Jan 22, 2018 | $22.78 | $24.50 | $22.69 | $24.40 | +7.16% | 17,739,479 |
| Jan 16, 2018 | $23.20 | $23.36 | $22.28 | $22.77 | -1.34% | 7,433,754 |
| Jan 8, 2018 | $21.89 | $23.32 | $21.57 | $23.08 | +5.29% | 14,948,076 |
| Jan 2, 2018 | $21.06 | $22.14 | $20.94 | $21.92 | +4.08% | 10,271,223 |
| Dec 26, 2017 | $21.21 | $21.24 | $20.87 | $21.06 | -0.57% | 6,446,344 |
| Dec 18, 2017 | $20.17 | $21.41 | $20.15 | $21.18 | +5.37% | 17,563,888 |
| Dec 11, 2017 | $20.00 | $20.29 | $19.81 | $20.10 | +0.55% | 10,269,452 |
| Dec 4, 2017 | $19.95 | $20.18 | $19.12 | $19.99 | +0.55% | 11,213,812 |
| Nov 27, 2017 | $19.53 | $19.99 | $19.30 | $19.88 | +1.90% | 11,805,353 |
| Nov 20, 2017 | $19.55 | $19.68 | $19.39 | $19.51 | -0.26% | 6,737,075 |
| Nov 13, 2017 | $19.15 | $19.64 | $18.74 | $19.56 | +1.56% | 10,956,245 |
| Nov 6, 2017 | $19.96 | $20.12 | $19.16 | $19.26 | -3.80% | 10,598,413 |
| Oct 30, 2017 | $20.22 | $20.35 | $19.15 | $20.02 | -1.62% | 15,371,887 |
| Oct 23, 2017 | $20.40 | $20.77 | $19.55 | $20.35 | -0.15% | 13,825,483 |
| Oct 16, 2017 | $20.30 | $20.56 | $20.05 | $20.38 | +2.36% | 8,351,609 |
| Oct 9, 2017 | $20.32 | $20.40 | $19.85 | $19.91 | -1.92% | 8,206,694 |
| Oct 2, 2017 | $20.33 | $20.64 | $19.99 | $20.30 | -0.15% | 16,034,509 |
| Sep 25, 2017 | $19.72 | $20.43 | $19.62 | $20.33 | +3.04% | 17,472,805 |
| Sep 18, 2017 | $19.05 | $19.77 | $18.87 | $19.73 | +4.23% | 18,699,769 |
| Sep 11, 2017 | $18.38 | $18.97 | $18.27 | $18.93 | +4.24% | 16,391,619 |
| Sep 5, 2017 | $18.91 | $18.98 | $18.08 | $18.16 | -4.32% | 14,259,464 |
| Aug 28, 2017 | $18.57 | $19.14 | $18.32 | $18.98 | +2.93% | 18,571,763 |
| Aug 21, 2017 | $18.11 | $18.69 | $18.05 | $18.44 | +1.65% | 16,549,174 |
| Aug 14, 2017 | $18.54 | $18.86 | $17.96 | $18.14 | -1.09% | 15,314,400 |
| Aug 7, 2017 | $19.56 | $19.77 | $18.15 | $18.34 | -6.05% | 16,509,091 |
| Jul 31, 2017 | $19.36 | $19.76 | $19.24 | $19.52 | +1.14% | 16,860,975 |
| Jul 24, 2017 | $19.45 | $20.02 | $18.86 | $19.30 | -0.41% | 16,892,385 |
| Jul 17, 2017 | $19.35 | $19.64 | $18.99 | $19.38 | +0.68% | 15,039,573 |
| Jul 10, 2017 | $18.59 | $19.43 | $18.52 | $19.25 | +3.77% | 16,514,033 |
| Jul 3, 2017 | $18.63 | $18.87 | $18.15 | $18.55 | -0.27% | 9,742,836 |
| Jun 26, 2017 | $18.49 | $18.87 | $17.99 | $18.60 | +0.38% | 13,966,625 |
| Jun 19, 2017 | $18.46 | $20.34 | $18.43 | $18.53 | +1.48% | 15,493,051 |
| Jun 12, 2017 | $18.94 | $19.15 | $18.21 | $18.26 | -3.69% | 11,693,275 |
| Jun 5, 2017 | $18.77 | $19.14 | $18.25 | $18.96 | +0.90% | 10,638,971 |
| May 30, 2017 | $18.52 | $18.90 | $18.26 | $18.79 | +0.64% | 6,395,118 |
| May 22, 2017 | $18.56 | $19.00 | $18.50 | $18.67 | +1.19% | 8,092,463 |
| May 15, 2017 | $18.32 | $18.69 | $17.61 | $18.45 | +0.49% | 11,633,794 |
| May 8, 2017 | $18.60 | $19.03 | $18.21 | $18.36 | -1.24% | 11,586,422 |
| May 1, 2017 | $18.92 | $19.03 | $18.17 | $18.59 | -2.05% | 9,195,159 |
| Apr 24, 2017 | $17.34 | $19.30 | $17.16 | $18.98 | +11.38% | 20,625,801 |
| Apr 17, 2017 | $16.89 | $17.42 | $16.77 | $17.04 | -1.33% | 10,443,345 |
| Apr 10, 2017 | $17.42 | $17.93 | $17.23 | $17.27 | -1.03% | 7,314,956 |
| Apr 3, 2017 | $18.16 | $18.22 | $17.43 | $17.45 | -4.28% | 11,254,403 |
| Mar 27, 2017 | $17.91 | $18.52 | $17.53 | $18.23 | +0.33% | 18,844,468 |
| Mar 20, 2017 | $18.10 | $18.33 | $17.73 | $18.17 | +0.06% | 14,597,696 |
| Mar 13, 2017 | $18.16 | $18.50 | $18.09 | $18.16 | -0.27% | 11,131,984 |
| Mar 6, 2017 | $17.97 | $18.25 | $17.75 | $18.21 | +0.66% | 13,355,030 |
| Feb 27, 2017 | $17.83 | $18.30 | $17.34 | $18.09 | +0.50% | 15,960,843 |
| Feb 21, 2017 | $18.14 | $18.35 | $17.69 | $18.00 | -1.37% | 11,118,781 |
| Feb 13, 2017 | $18.13 | $18.29 | $17.60 | $18.25 | +0.44% | 19,444,016 |
| Feb 6, 2017 | $17.51 | $18.40 | $17.40 | $18.17 | +3.18% | 19,222,782 |
| Jan 30, 2017 | $17.59 | $17.98 | $17.20 | $17.61 | -0.73% | 11,584,445 |
| Jan 23, 2017 | $17.19 | $17.86 | $17.12 | $17.74 | +3.02% | 13,162,345 |
| Jan 17, 2017 | $17.06 | $17.24 | $16.85 | $17.22 | -0.06% | 9,391,091 |
| Jan 9, 2017 | $17.19 | $17.47 | $16.76 | $17.23 | +2.99% | 17,990,368 |
| Jan 3, 2017 | $15.67 | $16.81 | $15.51 | $16.73 | +8.71% | 9,160,956 |
| Dec 27, 2016 | $16.03 | $16.19 | $15.30 | $15.39 | -4.23% | 6,904,170 |
| Dec 19, 2016 | $16.60 | $17.07 | $15.97 | $16.07 | -3.48% | 9,481,298 |
| Dec 12, 2016 | $17.02 | $17.18 | $16.10 | $16.65 | -2.80% | 16,105,502 |
| Dec 5, 2016 | $15.55 | $17.57 | $15.51 | $17.13 | +10.66% | 24,839,580 |
| Nov 28, 2016 | $15.74 | $15.82 | $15.14 | $15.48 | -2.89% | 9,136,733 |
| Nov 21, 2016 | $15.40 | $15.94 | $15.29 | $15.94 | +3.51% | 8,468,664 |
| Nov 14, 2016 | $14.75 | $15.63 | $14.74 | $15.40 | – | 21,152,758 |
Seasonality
KKR 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 | 7.0% | -4.1% | -2.6% | 2.7% | 2.0% | 4.5% | 10.6% | -0.4% | -2.9% | 2.6% | 7.9% | -1.0% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 10 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -10.4% | -23.1% | 5.5% | 12.8% | -7.9% | -4.3% | 10.5% | 8.4% | -16.8% | 3.4% | ||
| 2025 | 13.0% | -18.7% | -14.7% | -1.2% | 6.5% | 9.5% | 10.2% | -4.7% | -6.8% | -8.9% | 3.5% | 4.2% |
| 2024 | 4.5% | 13.7% | 2.4% | -7.5% | 10.7% | 2.3% | 17.3% | 0.4% | 5.5% | 5.9% | 18.0% | -9.2% |
| 2023 | 20.2% | 1.2% | -6.8% | 1.0% | -2.7% | 8.8% | 6.0% | 6.1% | -1.9% | -10.1% | 37.2% | 9.2% |
| 2022 | -4.5% | -15.3% | -2.7% | -12.8% | 7.9% | -15.5% | 19.8% | -8.6% | -15.0% | 13.1% | 7.1% | -10.6% |
| 2021 | -3.8% | 17.3% | 7.2% | 15.8% | -1.3% | 6.4% | 7.6% | 1.1% | -5.3% | 30.9% | -6.4% | 0.1% |
| 2020 | 9.4% | -10.0% | -17.9% | 7.4% | 10.7% | 11.3% | 14.5% | 1.6% | -4.1% | -0.6% | 11.5% | 6.7% |
| 2019 | 14.4% | -0.4% | 5.7% | 4.1% | -8.4% | 13.4% | 5.9% | -2.9% | 3.9% | 7.4% | 2.7% | -1.1% |
| 2018 | 14.3% | -10.2% | -5.4% | 3.2% | 7.0% | 11.8% | 10.2% | -4.1% | 4.6% | -13.3% | -2.6% | -14.4% |
| 2017 | 12.8% | 4.8% | 1.1% | 4.1% | -2.1% | 1.0% | 4.2% | -1.0% | 6.9% | -1.4% | 0.2% | 5.7% |