KLA Corp (KLAC) stock
KLACNasdaqOptical Instruments & LensesFiscal year ends June 30
Financials through Q1 FY2027, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3021% above fair value
$157.91−9.52 (-5.69%)
Close on Oct 30, 2026Market cap $206.32BP/E 39.5Yield 0.51%
Price history
KLA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.91
-5.69% on the day
52-week range
$107.20 – $307.37
-48.6% from the high
Change over 52 weeks
+30.0%
From $121.44 on Oct 30, 2025
Average volume
11.30M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $147.85 | $171.31 | $146.62 | $157.91 | +8.45% | 70,230,320 |
| Oct 19, 2026 | $172.74 | $173.05 | $144.82 | $145.61 | -12.15% | 65,173,723 |
| Oct 12, 2026 | $193.68 | $193.99 | $165.20 | $165.74 | -15.25% | 59,467,012 |
| Oct 5, 2026 | $205.29 | $207.66 | $191.09 | $195.57 | -5.47% | 40,258,396 |
| Sep 28, 2026 | $186.71 | $208.68 | $182.70 | $206.89 | +10.09% | 39,403,757 |
| Sep 21, 2026 | $179.30 | $189.56 | $178.31 | $187.92 | +6.18% | 42,764,213 |
| Sep 14, 2026 | $168.08 | $177.14 | $165.89 | $176.99 | -2.02% | 56,650,729 |
| Sep 8, 2026 | $190.15 | $190.87 | $174.18 | $180.64 | -2.67% | 39,645,651 |
| Aug 31, 2026 | $176.86 | $187.36 | $167.05 | $185.60 | +5.73% | 44,143,262 |
| Aug 24, 2026 | $180.02 | $186.78 | $174.70 | $175.54 | -4.59% | 41,266,139 |
| Aug 17, 2026 | $206.89 | $209.10 | $182.11 | $183.99 | -9.68% | 48,953,739 |
| Aug 10, 2026 | $204.78 | $214.80 | $192.47 | $203.72 | +2.83% | 46,269,429 |
| Aug 3, 2026 | $177.97 | $201.83 | $174.60 | $198.11 | +8.36% | 55,763,060 |
| Jul 27, 2026 | $210.82 | $214.01 | $169.81 | $182.82 | -13.16% | 82,826,590 |
| Jul 20, 2026 | $217.45 | $221.00 | $206.92 | $210.52 | -1.05% | 47,473,919 |
| Jul 13, 2026 | $221.55 | $237.72 | $204.58 | $212.75 | -8.11% | 57,624,899 |
| Jul 6, 2026 | $246.32 | $247.49 | $210.86 | $231.52 | -1.71% | 63,438,511 |
| Jun 29, 2026 | $250.03 | $307.37 | $228.01 | $235.55 | -5.26% | 82,350,370 |
| Jun 22, 2026 | $265.61 | $269.90 | $235.00 | $248.64 | -4.21% | 75,336,990 |
| Jun 15, 2026 | $263.57 | $267.17 | $237.12 | $259.56 | +1.97% | 71,797,540 |
| Jun 8, 2026 | $203.00 | $254.93 | $199.55 | $254.54 | +31.94% | 71,817,780 |
| Jun 1, 2026 | $189.86 | $215.67 | $188.60 | $192.92 | +0.39% | 55,011,690 |
| May 26, 2026 | $193.67 | $206.01 | $189.14 | $192.17 | +1.77% | 41,340,830 |
| May 18, 2026 | $182.09 | $191.01 | $169.03 | $188.84 | +4.66% | 45,093,430 |
| May 11, 2026 | $185.28 | $191.11 | $174.30 | $180.43 | -3.47% | 49,710,850 |
| May 4, 2026 | $172.05 | $188.91 | $167.68 | $186.92 | +8.28% | 58,583,060 |
| Apr 27, 2026 | $190.97 | $192.68 | $164.60 | $172.63 | -10.79% | 62,321,280 |
| Apr 20, 2026 | $179.16 | $193.94 | $177.00 | $193.50 | +8.01% | 40,553,620 |
| Apr 13, 2026 | $173.46 | $179.80 | $168.05 | $179.14 | +3.12% | 44,237,970 |
| Apr 6, 2026 | $152.28 | $176.00 | $150.73 | $173.73 | +14.53% | 35,862,330 |
| Mar 30, 2026 | $146.90 | $153.99 | $137.44 | $151.68 | +5.10% | 36,512,650 |
| Mar 23, 2026 | $153.35 | $158.25 | $143.53 | $144.32 | -3.70% | 46,297,600 |
| Mar 16, 2026 | $145.39 | $153.50 | $142.03 | $149.87 | +5.64% | 58,806,780 |
| Mar 9, 2026 | $132.29 | $149.50 | $132.10 | $141.86 | +5.51% | 53,608,210 |
| Mar 2, 2026 | $147.50 | $154.08 | $133.20 | $134.46 | -11.81% | 50,212,800 |
| Feb 23, 2026 | $148.99 | $157.73 | $145.60 | $152.46 | +1.91% | 46,847,030 |
| Feb 17, 2026 | $144.55 | $150.28 | $142.77 | $149.60 | +2.18% | 25,848,590 |
| Feb 9, 2026 | $144.00 | $150.21 | $141.20 | $146.41 | +1.47% | 56,398,830 |
| Feb 2, 2026 | $140.00 | $144.93 | $128.50 | $144.30 | +1.05% | 81,169,930 |
| Jan 26, 2026 | $151.24 | $169.34 | $141.68 | $142.79 | -5.61% | 78,204,300 |
| Jan 20, 2026 | $152.54 | $155.66 | $145.18 | $151.28 | -3.51% | 52,704,470 |
| Jan 12, 2026 | $138.66 | $158.13 | $138.66 | $156.78 | +11.99% | 59,388,680 |
| Jan 5, 2026 | $131.00 | $140.70 | $130.40 | $140.00 | +9.85% | 54,172,260 |
| Dec 29, 2025 | $127.31 | $128.61 | $121.41 | $127.45 | -0.40% | 24,662,620 |
| Dec 22, 2025 | $127.64 | $128.68 | $124.99 | $127.96 | +2.72% | 17,530,860 |
| Dec 15, 2025 | $122.90 | $126.36 | $116.94 | $124.57 | +4.33% | 61,210,340 |
| Dec 8, 2025 | $123.26 | $125.37 | $118.52 | $119.39 | -1.69% | 43,809,000 |
| Dec 1, 2025 | $116.50 | $124.00 | $115.12 | $121.45 | +3.32% | 37,584,500 |
| Nov 24, 2025 | $110.49 | $117.60 | $110.30 | $117.55 | +7.14% | 40,389,790 |
| Nov 17, 2025 | $113.99 | $120.15 | $107.20 | $109.71 | -3.28% | 60,495,700 |
| Nov 10, 2025 | $122.09 | $122.68 | $112.71 | $113.43 | -4.95% | 53,330,380 |
| Nov 3, 2025 | $121.61 | $124.31 | $116.01 | $119.34 | -1.27% | 53,300,330 |
| Oct 27, 2025 | $120.00 | $128.45 | $117.28 | $120.87 | +2.19% | 60,232,790 |
| Oct 20, 2025 | $113.01 | $119.13 | $109.03 | $118.28 | +6.88% | 49,575,290 |
| Oct 13, 2025 | $101.63 | $111.70 | $99.86 | $110.67 | +12.61% | 55,074,290 |
| Oct 6, 2025 | $112.17 | $115.21 | $98.10 | $98.28 | -10.78% | 61,249,870 |
| Sep 29, 2025 | $107.72 | $115.50 | $105.71 | $110.16 | +3.50% | 47,228,580 |
| Sep 22, 2025 | $103.89 | $107.60 | $103.75 | $106.43 | +1.86% | 39,345,240 |
| Sep 15, 2025 | $96.70 | $107.68 | $96.70 | $104.48 | +8.38% | 57,579,860 |
| Sep 8, 2025 | $91.00 | $96.81 | $90.67 | $96.40 | +6.51% | 38,839,690 |
| Sep 2, 2025 | $84.58 | $90.63 | $83.22 | $90.51 | +3.79% | 41,448,230 |
| Aug 25, 2025 | $87.03 | $89.70 | $86.48 | $87.20 | +0.20% | 37,288,810 |
| Aug 18, 2025 | $87.30 | $89.38 | $86.02 | $87.03 | -0.53% | 44,968,590 |
| Aug 11, 2025 | $92.22 | $95.93 | $87.32 | $87.49 | -4.36% | 58,130,930 |
| Aug 4, 2025 | $89.68 | $92.20 | $86.92 | $91.48 | +3.18% | 46,147,770 |
| Jul 28, 2025 | $91.74 | $93.70 | $85.53 | $88.66 | -1.71% | 66,848,060 |
| Jul 21, 2025 | $92.85 | $94.50 | $87.98 | $90.21 | -3.12% | 48,593,140 |
| Jul 14, 2025 | $91.67 | $94.59 | $89.74 | $93.11 | +0.71% | 43,589,300 |
| Jul 7, 2025 | $91.70 | $93.22 | $90.59 | $92.46 | 0.00% | 37,338,840 |
| Jun 30, 2025 | $89.12 | $92.80 | $88.23 | $92.46 | +3.90% | 34,068,250 |
| Jun 23, 2025 | $85.29 | $90.80 | $84.12 | $88.99 | +4.69% | 53,853,090 |
| Jun 16, 2025 | $87.60 | $91.48 | $83.49 | $85.00 | -2.04% | 67,330,660 |
| Jun 9, 2025 | $81.10 | $87.92 | $81.10 | $86.77 | +7.38% | 76,200,130 |
| Jun 2, 2025 | $75.24 | $81.40 | $75.20 | $80.80 | +6.75% | 52,635,040 |
| May 26, 2025 | $747.75 | $761.10 | $74.04 | $75.69 | -0.04% | 49,427,388 |
| May 19, 2025 | $78.07 | $79.97 | $74.49 | $75.72 | -4.30% | 49,525,770 |
| May 12, 2025 | $74.50 | $81.06 | $74.16 | $79.12 | +12.83% | 73,491,620 |
| May 5, 2025 | $69.10 | $71.13 | $67.53 | $70.12 | +0.44% | 45,424,300 |
| Apr 28, 2025 | $68.77 | $70.78 | $67.42 | $69.82 | +0.51% | 49,502,780 |
| Apr 21, 2025 | $62.34 | $70.03 | $60.77 | $69.46 | +9.49% | 55,995,460 |
| Apr 14, 2025 | $68.15 | $68.43 | $61.93 | $63.44 | -5.34% | 50,228,680 |
| Apr 7, 2025 | $56.67 | $72.18 | $55.13 | $67.02 | +16.25% | 132,020,620 |
| Mar 31, 2025 | $67.30 | $69.56 | $55.98 | $57.65 | -14.41% | 62,242,540 |
| Mar 24, 2025 | $72.27 | $73.51 | $66.72 | $67.36 | -4.66% | 36,885,140 |
| Mar 17, 2025 | $70.57 | $73.01 | $69.24 | $70.65 | -0.91% | 57,648,190 |
| Mar 10, 2025 | $69.38 | $71.37 | $65.37 | $71.30 | +0.24% | 54,060,460 |
| Mar 3, 2025 | $71.45 | $72.81 | $67.86 | $71.13 | +0.35% | 56,272,880 |
| Feb 24, 2025 | $76.20 | $76.30 | $69.19 | $70.88 | -6.03% | 59,948,680 |
| Feb 18, 2025 | $75.80 | $79.40 | $73.79 | $75.43 | +0.47% | 40,468,100 |
| Feb 10, 2025 | $75.97 | $76.95 | $73.85 | $75.07 | +0.41% | 43,433,290 |
| Feb 3, 2025 | $72.74 | $76.73 | $72.64 | $74.77 | +1.28% | 41,382,200 |
| Jan 27, 2025 | $71.66 | $77.02 | $68.52 | $73.82 | -1.54% | 78,176,410 |
| Jan 21, 2025 | $76.23 | $78.71 | $74.13 | $74.98 | -1.01% | 41,380,850 |
| Jan 13, 2025 | $67.42 | $77.91 | $66.55 | $75.75 | +10.89% | 71,485,930 |
| Jan 6, 2025 | $67.36 | $70.59 | $67.16 | $68.31 | +3.96% | 53,081,220 |
| Dec 30, 2024 | $63.38 | $65.87 | $62.66 | $65.70 | +1.89% | 30,918,910 |
| Dec 23, 2024 | $63.16 | $65.39 | $63.16 | $64.48 | +2.45% | 24,197,410 |
| Dec 16, 2024 | $64.97 | $66.91 | $61.34 | $62.94 | -3.73% | 74,872,970 |
| Dec 9, 2024 | $65.90 | $66.63 | $63.79 | $65.38 | +0.84% | 52,775,020 |
| Dec 2, 2024 | $64.50 | $67.05 | $63.82 | $64.83 | +0.20% | 61,074,560 |
| Nov 25, 2024 | $64.67 | $66.15 | $62.12 | $64.70 | +1.17% | 47,048,600 |
| Nov 18, 2024 | $61.42 | $64.30 | $60.94 | $63.96 | +4.08% | 61,962,520 |
| Nov 11, 2024 | $68.40 | $68.52 | $61.24 | $61.45 | -10.61% | 69,221,260 |
| Nov 4, 2024 | $66.73 | $69.44 | $65.75 | $68.74 | +2.69% | 57,704,970 |
| Oct 28, 2024 | $67.32 | $70.04 | $65.60 | $66.94 | -0.55% | 69,503,240 |
| Oct 21, 2024 | $67.75 | $68.44 | $65.47 | $67.31 | -0.80% | 42,133,000 |
| Oct 14, 2024 | $80.94 | $83.30 | $66.43 | $67.85 | -15.58% | 88,487,700 |
| Oct 7, 2024 | $77.77 | $80.68 | $77.18 | $80.37 | +2.08% | 30,628,550 |
| Sep 30, 2024 | $77.31 | $80.05 | $74.62 | $78.74 | +0.64% | 42,564,490 |
| Sep 23, 2024 | $76.63 | $82.20 | $75.22 | $78.24 | +3.10% | 33,709,130 |
| Sep 16, 2024 | $73.50 | $78.22 | $72.62 | $75.89 | +0.98% | 54,002,290 |
| Sep 9, 2024 | $71.50 | $75.46 | $69.64 | $75.15 | +6.93% | 44,055,170 |
| Sep 3, 2024 | $80.56 | $80.71 | $69.68 | $70.28 | -14.23% | 47,974,760 |
| Aug 26, 2024 | $81.34 | $82.56 | $78.29 | $81.94 | +0.19% | 40,003,870 |
| Aug 19, 2024 | $81.85 | $83.33 | $79.39 | $81.78 | -0.21% | 38,813,370 |
| Aug 12, 2024 | $74.88 | $83.99 | $74.47 | $81.96 | +9.75% | 45,434,910 |
| Aug 5, 2024 | $64.98 | $75.51 | $64.80 | $74.68 | +7.27% | 56,270,310 |
| Jul 29, 2024 | $79.33 | $82.67 | $68.76 | $69.62 | -11.59% | 77,697,110 |
| Jul 22, 2024 | $78.85 | $81.35 | $74.94 | $78.74 | +3.26% | 72,331,610 |
| Jul 15, 2024 | $85.85 | $87.69 | $76.14 | $76.26 | -11.10% | 48,542,330 |
| Jul 8, 2024 | $85.71 | $89.63 | $84.50 | $85.77 | +0.29% | 30,431,760 |
| Jul 1, 2024 | $82.32 | $85.97 | $80.78 | $85.52 | +3.72% | 19,196,900 |
| Jun 24, 2024 | $81.38 | $84.14 | $79.14 | $82.45 | +0.97% | 39,420,760 |
| Jun 17, 2024 | $82.64 | $87.66 | $81.33 | $81.66 | -1.01% | 48,934,420 |
| Jun 10, 2024 | $76.11 | $83.30 | $76.11 | $82.48 | +7.27% | 30,685,510 |
| Jun 3, 2024 | $77.15 | $78.79 | $73.56 | $76.90 | +1.24% | 33,910,780 |
| May 28, 2024 | $78.55 | $79.20 | $73.69 | $75.95 | -2.51% | 38,538,150 |
| May 20, 2024 | $75.19 | $79.05 | $75.10 | $77.91 | +4.20% | 36,143,270 |
| May 13, 2024 | $72.00 | $76.39 | $70.52 | $74.77 | +4.09% | 36,256,200 |
| May 6, 2024 | $69.92 | $72.80 | $69.81 | $71.83 | +3.11% | 37,543,800 |
| Apr 29, 2024 | $70.64 | $71.77 | $66.25 | $69.66 | -1.37% | 46,022,440 |
| Apr 22, 2024 | $63.54 | $71.03 | $62.53 | $70.63 | +12.43% | 47,671,890 |
| Apr 15, 2024 | $68.99 | $69.87 | $62.32 | $62.82 | -7.73% | 49,779,200 |
| Apr 8, 2024 | $68.84 | $70.16 | $67.74 | $68.08 | -0.30% | 34,795,440 |
| Apr 1, 2024 | $70.00 | $71.82 | $66.84 | $68.28 | -2.25% | 43,997,740 |
| Mar 25, 2024 | $69.79 | $70.81 | $68.19 | $69.86 | -1.69% | 34,157,640 |
| Mar 18, 2024 | $69.63 | $72.76 | $66.87 | $71.06 | +3.90% | 37,620,030 |
| Mar 11, 2024 | $69.01 | $70.10 | $67.51 | $68.39 | -2.19% | 56,725,860 |
| Mar 4, 2024 | $72.48 | $72.92 | $69.78 | $69.92 | -2.56% | 51,036,340 |
| Feb 26, 2024 | $67.56 | $71.92 | $66.77 | $71.76 | +7.29% | 41,138,020 |
| Feb 20, 2024 | $65.45 | $68.77 | $63.92 | $66.88 | +1.13% | 36,846,680 |
| Feb 12, 2024 | $64.61 | $67.75 | $62.55 | $66.14 | +1.78% | 59,940,040 |
| Feb 5, 2024 | $60.73 | $65.13 | $59.59 | $64.98 | +7.53% | 47,681,800 |
| Jan 29, 2024 | $59.65 | $60.76 | $58.17 | $60.43 | +0.83% | 49,228,400 |
| Jan 22, 2024 | $61.85 | $65.88 | $59.62 | $59.94 | -2.22% | 68,590,800 |
| Jan 16, 2024 | $55.91 | $61.70 | $55.29 | $61.30 | +9.34% | 44,836,730 |
| Jan 8, 2024 | $54.91 | $56.59 | $54.88 | $56.06 | +2.99% | 41,400,720 |
| Jan 2, 2024 | $57.32 | $57.32 | $54.24 | $54.43 | -6.36% | 34,135,260 |
| Dec 26, 2023 | $58.69 | $59.74 | $57.70 | $58.13 | -0.23% | 22,686,400 |
| Dec 18, 2023 | $59.15 | $59.30 | $56.27 | $58.27 | -0.42% | 38,929,110 |
| Dec 11, 2023 | $54.56 | $59.01 | $54.27 | $58.51 | +9.49% | 56,772,730 |
| Dec 4, 2023 | $54.32 | $54.56 | $52.71 | $53.44 | -2.65% | 39,528,550 |
| Nov 27, 2023 | $55.53 | $56.20 | $53.68 | $54.90 | -1.20% | 56,601,010 |
| Nov 20, 2023 | $54.22 | $56.28 | $54.22 | $55.56 | +2.04% | 26,288,810 |
| Nov 13, 2023 | $53.00 | $55.07 | $52.40 | $54.45 | +1.93% | 55,665,050 |
| Nov 6, 2023 | $50.08 | $53.61 | $49.51 | $53.43 | +6.93% | 45,138,130 |
| Oct 30, 2023 | $45.83 | $50.35 | $45.20 | $49.96 | +9.10% | 52,581,200 |
| Oct 23, 2023 | $45.90 | $47.84 | $45.20 | $45.79 | -0.98% | 53,261,980 |
| Oct 16, 2023 | $48.68 | $49.50 | $46.15 | $46.24 | -5.01% | 45,440,320 |
| Oct 9, 2023 | $46.25 | $50.69 | $45.90 | $48.68 | +4.01% | 49,731,670 |
| Oct 2, 2023 | $45.91 | $47.11 | $44.83 | $46.81 | +2.05% | 41,015,560 |
| Sep 25, 2023 | $44.90 | $46.92 | $44.02 | $45.87 | +1.51% | 43,656,830 |
| Sep 18, 2023 | $45.54 | $46.20 | $44.46 | $45.18 | -0.53% | 44,096,860 |
| Sep 11, 2023 | $50.44 | $50.65 | $45.13 | $45.42 | -8.74% | 62,749,870 |
| Sep 5, 2023 | $50.70 | $52.02 | $48.82 | $49.77 | -1.83% | 36,343,610 |
| Aug 28, 2023 | $48.44 | $50.87 | $48.17 | $50.70 | +5.25% | 36,606,060 |
| Aug 21, 2023 | $47.87 | $50.33 | $47.01 | $48.17 | +0.79% | 46,062,770 |
| Aug 14, 2023 | $47.46 | $49.20 | $46.81 | $47.80 | -0.21% | 42,754,980 |
| Aug 7, 2023 | $50.00 | $50.83 | $47.81 | $47.90 | -3.52% | 45,064,530 |
| Jul 31, 2023 | $51.20 | $51.73 | $49.11 | $49.65 | -2.85% | 49,145,910 |
| Jul 24, 2023 | $45.75 | $51.35 | $45.30 | $51.10 | +11.44% | 63,477,090 |
| Jul 17, 2023 | $47.64 | $49.35 | $44.90 | $45.86 | -3.42% | 72,394,830 |
| Jul 10, 2023 | $45.64 | $48.18 | $45.15 | $47.48 | +4.16% | 41,290,050 |
| Jul 3, 2023 | $48.50 | $48.84 | $45.36 | $45.58 | -6.02% | 37,165,570 |
| Jun 26, 2023 | $45.81 | $48.83 | $45.81 | $48.50 | +6.14% | 37,080,240 |
| Jun 20, 2023 | $46.63 | $47.02 | $45.30 | $45.70 | -1.71% | 32,777,050 |
| Jun 12, 2023 | $46.90 | $48.22 | $46.31 | $46.49 | -0.16% | 59,108,340 |
| Jun 5, 2023 | $45.64 | $47.79 | $44.70 | $46.57 | +1.66% | 52,440,080 |
| May 30, 2023 | $46.78 | $47.40 | $43.72 | $45.81 | -0.68% | 54,502,750 |
| May 22, 2023 | $41.98 | $46.50 | $40.48 | $46.12 | +8.86% | 61,172,230 |
| May 15, 2023 | $38.90 | $42.95 | $38.58 | $42.36 | +9.48% | 59,063,550 |
| May 8, 2023 | $38.63 | $39.07 | $37.45 | $38.70 | +0.34% | 37,991,070 |
| May 1, 2023 | $38.58 | $38.97 | $36.97 | $38.57 | -0.23% | 38,682,640 |
| Apr 24, 2023 | $37.29 | $38.95 | $35.59 | $38.65 | +3.92% | 66,265,940 |
| Apr 17, 2023 | $36.43 | $37.97 | $36.05 | $37.20 | -0.82% | 57,101,000 |
| Apr 10, 2023 | $36.99 | $38.54 | $36.70 | $37.50 | +0.10% | 44,159,850 |
| Apr 3, 2023 | $39.72 | $40.15 | $36.77 | $37.47 | -6.14% | 33,718,670 |
| Mar 27, 2023 | $37.75 | $39.99 | $36.54 | $39.92 | +6.43% | 50,185,810 |
| Mar 20, 2023 | $38.96 | $39.74 | $37.05 | $37.51 | -3.27% | 51,219,770 |
| Mar 13, 2023 | $36.29 | $39.17 | $35.98 | $38.78 | +5.51% | 80,126,770 |
| Mar 6, 2023 | $38.47 | $39.49 | $36.36 | $36.75 | -3.67% | 45,315,180 |
| Feb 27, 2023 | $38.67 | $38.67 | $36.73 | $38.15 | +0.44% | 43,256,230 |
| Feb 21, 2023 | $38.39 | $39.05 | $37.39 | $37.99 | -2.08% | 38,930,250 |
| Feb 13, 2023 | $39.62 | $40.80 | $38.40 | $38.79 | -1.96% | 58,701,980 |
| Feb 6, 2023 | $40.44 | $41.85 | $39.09 | $39.57 | -3.08% | 53,710,530 |
| Jan 30, 2023 | $39.53 | $42.18 | $38.71 | $40.83 | +2.23% | 67,108,310 |
| Jan 23, 2023 | $40.76 | $42.95 | $39.53 | $39.94 | -3.50% | 76,201,550 |
| Jan 17, 2023 | $41.77 | $42.83 | $40.18 | $41.39 | -1.47% | 45,634,450 |
| Jan 9, 2023 | $40.26 | $42.27 | $40.01 | $42.00 | +5.65% | 72,860,160 |
| Jan 3, 2023 | $38.40 | $39.78 | $37.26 | $39.76 | +5.45% | 43,001,780 |
| Dec 27, 2022 | $37.63 | $38.14 | $36.63 | $37.70 | -0.10% | 30,560,270 |
| Dec 19, 2022 | $38.50 | $39.81 | $36.71 | $37.74 | -2.11% | 61,190,350 |
| Dec 12, 2022 | $38.54 | $41.96 | $38.03 | $38.55 | -2.00% | 97,871,090 |
| Dec 5, 2022 | $38.65 | $40.05 | $37.84 | $39.34 | +0.99% | 57,462,100 |
| Nov 28, 2022 | $37.52 | $39.59 | $37.09 | $38.96 | +2.51% | 77,814,670 |
| Nov 21, 2022 | $37.16 | $38.89 | $36.90 | $38.00 | +0.98% | 44,884,690 |
| Nov 14, 2022 | $37.58 | $39.25 | $36.00 | $37.63 | -1.02% | 75,716,980 |
| Nov 7, 2022 | $33.08 | $38.29 | $32.84 | $38.02 | +15.91% | 93,117,420 |
| Oct 31, 2022 | $31.79 | $32.84 | $30.73 | $32.80 | +2.03% | 84,658,330 |
| Oct 24, 2022 | $29.14 | $32.31 | $28.93 | $32.15 | +10.62% | 102,831,360 |
| Oct 17, 2022 | $27.07 | $29.15 | $26.19 | $29.06 | +10.21% | 103,221,990 |
| Oct 10, 2022 | $31.38 | $31.38 | $25.02 | $26.37 | -16.06% | 150,205,930 |
| Oct 3, 2022 | $30.62 | $33.49 | $30.48 | $31.42 | +3.81% | 82,800,230 |
| Sep 26, 2022 | $30.89 | $31.68 | $30.23 | $30.26 | -1.62% | 79,606,720 |
| Sep 19, 2022 | $33.32 | $33.81 | $30.22 | $30.76 | -8.32% | 85,113,620 |
| Sep 12, 2022 | $35.69 | $35.94 | $32.83 | $33.55 | -6.45% | 110,678,300 |
| Sep 6, 2022 | $33.38 | $36.27 | $32.67 | $35.87 | +6.99% | 69,214,100 |
| Aug 29, 2022 | $35.35 | $35.97 | $32.90 | $33.53 | -6.66% | 74,727,250 |
| Aug 22, 2022 | $36.37 | $37.74 | $35.77 | $35.92 | -3.40% | 60,275,150 |
| Aug 15, 2022 | $37.80 | $38.60 | $36.92 | $37.18 | -2.46% | 57,512,950 |
| Aug 8, 2022 | $39.09 | $39.67 | $35.57 | $38.12 | -3.67% | 90,112,020 |
| Aug 1, 2022 | $38.12 | $39.90 | $37.85 | $39.57 | +3.18% | 59,601,760 |
| Jul 25, 2022 | $34.83 | $38.82 | $34.30 | $38.35 | +8.34% | 62,827,910 |
| Jul 18, 2022 | $33.15 | $36.14 | $32.65 | $35.40 | +8.52% | 81,294,690 |
| Jul 11, 2022 | $31.29 | $32.63 | $30.21 | $32.62 | +2.96% | 63,863,140 |
| Jul 5, 2022 | $28.63 | $31.88 | $28.28 | $31.68 | +6.95% | 73,178,560 |
| Jun 27, 2022 | $34.28 | $34.52 | $29.21 | $29.63 | -12.74% | 75,053,260 |
| Jun 21, 2022 | $31.95 | $33.96 | $31.61 | $33.95 | +8.84% | 57,022,810 |
| Jun 13, 2022 | $32.23 | $32.95 | $30.50 | $31.19 | -6.51% | 95,727,960 |
| Jun 6, 2022 | $37.02 | $37.16 | $33.33 | $33.37 | -7.94% | 42,863,120 |
| May 31, 2022 | $36.63 | $37.20 | $35.08 | $36.24 | -2.38% | 46,641,400 |
| May 23, 2022 | $33.68 | $37.23 | $32.66 | $37.13 | +10.67% | 64,518,770 |
| May 16, 2022 | $33.20 | $35.31 | $31.80 | $33.55 | -0.28% | 77,109,540 |
| May 9, 2022 | $32.23 | $33.77 | $30.64 | $33.64 | +1.53% | 80,743,210 |
| May 2, 2022 | $32.17 | $35.05 | $31.22 | $33.14 | +3.79% | 71,804,710 |
| Apr 25, 2022 | $32.22 | $34.23 | $31.20 | $31.93 | -1.55% | 78,422,930 |
| Apr 18, 2022 | $32.00 | $35.50 | $31.94 | $32.43 | +0.87% | 63,603,200 |
| Apr 11, 2022 | $33.69 | $34.51 | $32.09 | $32.15 | -5.78% | 52,724,790 |
| Apr 4, 2022 | $36.18 | $36.83 | $33.35 | $34.12 | -5.29% | 72,412,180 |
| Mar 28, 2022 | $36.92 | $38.69 | $35.48 | $36.03 | -1.68% | 57,766,240 |
| Mar 21, 2022 | $36.04 | $36.89 | $34.83 | $36.64 | +0.38% | 53,483,320 |
| Mar 14, 2022 | $32.42 | $36.64 | $31.80 | $36.51 | +12.92% | 84,525,200 |
| Mar 7, 2022 | $33.45 | $34.20 | $31.06 | $32.33 | -2.66% | 74,823,400 |
| Feb 28, 2022 | $35.34 | $35.65 | $32.70 | $33.21 | -7.14% | 71,952,420 |
| Feb 22, 2022 | $35.51 | $36.53 | $32.93 | $35.77 | -0.18% | 65,585,300 |
| Feb 14, 2022 | $37.02 | $38.93 | $35.33 | $35.83 | -2.96% | 76,203,840 |
| Feb 7, 2022 | $37.85 | $40.58 | $36.51 | $36.92 | -2.16% | 75,045,070 |
| Jan 31, 2022 | $36.63 | $39.68 | $36.62 | $37.74 | +2.93% | 78,940,870 |
| Jan 24, 2022 | $36.77 | $39.80 | $34.40 | $36.67 | -1.71% | 126,653,930 |
| Jan 18, 2022 | $43.71 | $43.83 | $37.06 | $37.30 | -16.17% | 67,352,660 |
| Jan 10, 2022 | $41.02 | $45.71 | $40.47 | $44.50 | +6.74% | 72,850,850 |
| Jan 3, 2022 | $43.11 | $43.68 | $41.62 | $41.69 | -3.07% | 56,070,900 |
| Dec 27, 2021 | $42.22 | $44.24 | $42.20 | $43.01 | +2.22% | 38,089,340 |
| Dec 20, 2021 | $38.59 | $42.45 | $38.16 | $42.08 | +7.46% | 57,148,310 |
| Dec 13, 2021 | $41.07 | $41.50 | $38.70 | $39.16 | -4.66% | 99,054,380 |
| Dec 6, 2021 | $40.29 | $42.23 | $39.02 | $41.07 | +2.50% | 55,101,320 |
| Nov 29, 2021 | $40.28 | $42.82 | $39.46 | $40.07 | +0.43% | 71,935,010 |
| Nov 22, 2021 | $42.39 | $42.72 | $39.70 | $39.90 | -5.54% | 42,531,760 |
| Nov 15, 2021 | $41.80 | $42.68 | $41.05 | $42.24 | +2.20% | 49,158,390 |
| Nov 8, 2021 | $41.68 | $41.93 | $40.33 | $41.33 | -0.83% | 45,030,740 |
| Nov 1, 2021 | $37.30 | $41.84 | $36.92 | $41.67 | +11.80% | 78,325,230 |
| Oct 25, 2021 | $34.77 | $38.90 | $33.63 | $37.28 | +8.67% | 70,766,810 |
| Oct 18, 2021 | $32.67 | $35.79 | $32.23 | $34.30 | +4.23% | 56,275,310 |
| Oct 11, 2021 | $32.46 | $33.24 | $31.80 | $32.91 | +0.94% | 38,065,450 |
| Oct 4, 2021 | $33.21 | $33.62 | $32.44 | $32.61 | -2.68% | 41,980,240 |
| Sep 27, 2021 | $36.45 | $36.94 | $32.88 | $33.50 | -9.34% | 55,347,660 |
| Sep 20, 2021 | $36.04 | $37.24 | $34.96 | $36.95 | -0.08% | 46,172,770 |
| Sep 13, 2021 | $35.46 | $37.46 | $34.93 | $36.98 | +5.49% | 80,234,470 |
| Sep 7, 2021 | $34.26 | $35.91 | $33.46 | $35.06 | +2.58% | 37,865,380 |
| Aug 30, 2021 | $34.53 | $34.69 | $33.37 | $34.18 | -0.34% | 31,398,450 |
| Aug 23, 2021 | $32.40 | $34.35 | $32.34 | $34.29 | +7.18% | 39,238,090 |
| Aug 16, 2021 | $32.70 | $33.15 | $31.35 | $32.00 | -2.41% | 49,713,860 |
| Aug 9, 2021 | $35.35 | $35.61 | $32.58 | $32.79 | -7.21% | 50,110,940 |
| Aug 2, 2021 | $34.82 | $35.67 | $34.30 | $35.34 | +1.49% | 48,542,270 |
| Jul 26, 2021 | $32.02 | $35.67 | $30.25 | $34.82 | +8.54% | 61,593,510 |
| Jul 19, 2021 | $28.99 | $32.20 | $28.74 | $32.08 | +9.39% | 56,379,320 |
| Jul 12, 2021 | $31.00 | $31.83 | $29.23 | $29.32 | -5.03% | 49,195,150 |
| Jul 6, 2021 | $31.27 | $31.63 | $29.87 | $30.88 | -0.98% | 36,830,710 |
| Jun 28, 2021 | $31.93 | $32.60 | $30.80 | $31.18 | -1.40% | 45,745,120 |
| Jun 21, 2021 | $30.60 | $31.83 | $30.25 | $31.63 | +3.87% | 68,632,770 |
| Jun 14, 2021 | $32.09 | $32.66 | $30.32 | $30.45 | -4.88% | 50,547,960 |
| Jun 7, 2021 | $31.54 | $32.36 | $31.19 | $32.01 | +0.98% | 39,227,020 |
| Jun 1, 2021 | $31.99 | $32.48 | $30.73 | $31.70 | +0.03% | 40,478,580 |
| May 24, 2021 | $31.43 | $32.39 | $31.38 | $31.69 | +2.18% | 56,262,500 |
| May 17, 2021 | $29.85 | $31.50 | $28.66 | $31.01 | +1.44% | 62,409,610 |
| May 10, 2021 | $31.00 | $31.39 | $28.59 | $30.58 | -4.36% | 70,067,810 |
| May 3, 2021 | $31.76 | $32.30 | $29.94 | $31.97 | +1.38% | 59,454,320 |
| Apr 26, 2021 | $33.40 | $34.00 | $31.29 | $31.54 | -5.04% | 56,918,110 |
| Apr 19, 2021 | $33.10 | $33.41 | $31.78 | $33.21 | -0.28% | 69,541,960 |
| Apr 12, 2021 | $34.96 | $35.07 | $33.30 | $33.30 | -5.63% | 59,452,850 |
| Apr 5, 2021 | $34.91 | $35.97 | $34.06 | $35.29 | +1.60% | 62,110,190 |
| Mar 29, 2021 | $31.77 | $34.78 | $30.69 | $34.73 | +8.55% | 60,501,980 |
| Mar 22, 2021 | $30.00 | $32.03 | $28.69 | $31.99 | +9.24% | 80,942,530 |
| Mar 15, 2021 | $29.35 | $30.99 | $28.45 | $29.29 | -0.47% | 100,343,720 |
| Mar 8, 2021 | $29.10 | $30.20 | $27.32 | $29.43 | -0.54% | 88,229,880 |
| Mar 1, 2021 | $31.60 | $32.67 | $27.82 | $29.59 | -4.94% | 69,122,400 |
| Feb 22, 2021 | $32.50 | $32.87 | $30.25 | $31.12 | -5.88% | 68,838,540 |
| Feb 16, 2021 | $33.25 | $34.22 | $32.11 | $33.07 | -0.34% | 49,771,490 |
| Feb 8, 2021 | $28.99 | $33.48 | $28.87 | $33.18 | +15.20% | 60,895,490 |
| Feb 1, 2021 | $28.60 | $30.16 | $28.25 | $28.80 | +2.84% | 57,316,490 |
| Jan 25, 2021 | $30.94 | $31.23 | $27.97 | $28.01 | -8.18% | 56,313,120 |
| Jan 19, 2021 | $30.78 | $31.76 | $30.04 | $30.50 | +0.29% | 40,829,350 |
| Jan 11, 2021 | $28.14 | $31.59 | $27.80 | $30.41 | +7.40% | 77,199,270 |
| Jan 4, 2021 | $26.21 | $28.73 | $25.77 | $28.32 | +9.37% | 52,411,750 |
| Dec 28, 2020 | $26.08 | $26.24 | $25.20 | $25.89 | -0.07% | 24,461,030 |
| Dec 21, 2020 | $25.87 | $26.21 | $25.25 | $25.91 | -1.17% | 28,202,160 |
| Dec 14, 2020 | $25.75 | $26.48 | $25.73 | $26.22 | +1.75% | 60,880,470 |
| Dec 7, 2020 | $26.52 | $26.89 | $25.23 | $25.76 | -2.30% | 47,361,280 |
| Nov 30, 2020 | $25.70 | $26.42 | $24.84 | $26.37 | +3.77% | 40,378,340 |
| Nov 23, 2020 | $24.33 | $25.62 | $24.27 | $25.41 | +4.77% | 23,533,640 |
| Nov 16, 2020 | $23.76 | $24.74 | $23.60 | $24.26 | +2.74% | 44,158,720 |
| Nov 9, 2020 | $23.77 | $24.26 | $22.31 | $23.61 | +1.91% | 49,894,950 |
| Nov 2, 2020 | $19.98 | $23.33 | $19.88 | $23.17 | +17.50% | 53,353,090 |
| Oct 26, 2020 | $20.07 | $20.41 | $19.02 | $19.72 | -2.95% | 56,354,160 |
| Oct 19, 2020 | $21.23 | $21.23 | $20.15 | $20.32 | -2.51% | 39,365,560 |
| Oct 12, 2020 | $21.40 | $22.35 | $20.76 | $20.84 | -1.25% | 60,267,330 |
| Oct 5, 2020 | $19.33 | $21.21 | $19.27 | $21.10 | +9.94% | 55,721,200 |
| Sep 28, 2020 | $18.81 | $20.02 | $18.68 | $19.20 | +2.16% | 51,421,360 |
| Sep 21, 2020 | $17.84 | $18.86 | $17.56 | $18.79 | +5.00% | 51,145,600 |
| Sep 14, 2020 | $17.66 | $18.52 | $17.47 | $17.90 | +4.08% | 72,032,790 |
| Sep 8, 2020 | $18.12 | $18.27 | $17.13 | $17.19 | -11.08% | 89,658,400 |
| Aug 31, 2020 | $20.78 | $21.62 | $18.68 | $19.34 | -7.31% | 70,280,130 |
| Aug 24, 2020 | $20.75 | $21.41 | $20.35 | $20.86 | +2.27% | 43,951,220 |
| Aug 17, 2020 | $21.32 | $21.86 | $20.21 | $20.40 | -3.56% | 52,386,010 |
| Aug 10, 2020 | $20.14 | $21.52 | $19.83 | $21.15 | +4.27% | 49,498,110 |
| Aug 3, 2020 | $20.26 | $20.80 | $20.02 | $20.29 | +1.51% | 64,003,790 |
| Jul 27, 2020 | $19.23 | $20.00 | $19.02 | $19.98 | +6.17% | 68,067,760 |
| Jul 20, 2020 | $19.73 | $20.93 | $18.71 | $18.82 | -4.56% | 62,585,270 |
| Jul 13, 2020 | $20.50 | $20.78 | $19.30 | $19.72 | -2.50% | 60,326,340 |
| Jul 6, 2020 | $19.94 | $20.65 | $19.82 | $20.23 | +2.93% | 55,060,070 |
| Jun 29, 2020 | $19.05 | $19.82 | $18.66 | $19.65 | +3.66% | 44,403,750 |
| Jun 22, 2020 | $18.94 | $19.52 | $18.57 | $18.96 | -1.83% | 66,024,320 |
| Jun 15, 2020 | $17.82 | $19.75 | $17.66 | $19.31 | +4.55% | 82,685,610 |
| Jun 8, 2020 | $19.36 | $19.50 | $17.98 | $18.47 | -4.05% | 50,861,580 |
| Jun 1, 2020 | $17.50 | $19.63 | $17.29 | $19.25 | +9.39% | 62,070,650 |
| May 26, 2020 | $17.69 | $18.03 | $16.82 | $17.60 | +1.71% | 66,350,760 |
| May 18, 2020 | $17.18 | $18.02 | $16.88 | $17.30 | +3.33% | 55,378,390 |
| May 11, 2020 | $16.92 | $17.70 | $15.89 | $16.74 | -2.37% | 103,098,530 |
| May 4, 2020 | $14.97 | $17.24 | $14.75 | $17.15 | +14.13% | 87,140,380 |
| Apr 27, 2020 | $16.70 | $17.72 | $14.77 | $15.03 | -8.88% | 76,826,460 |
| Apr 20, 2020 | $15.88 | $16.56 | $14.75 | $16.49 | +2.30% | 60,244,210 |
| Apr 13, 2020 | $14.95 | $16.23 | $14.82 | $16.12 | +7.39% | 59,830,410 |
| Apr 6, 2020 | $13.52 | $15.79 | $13.29 | $15.01 | +17.34% | 59,540,230 |
| Mar 30, 2020 | $14.21 | $15.08 | $12.56 | $12.79 | -10.05% | 86,826,610 |
| Mar 23, 2020 | $11.43 | $15.05 | $11.02 | $14.22 | +24.75% | 107,156,420 |
| Mar 16, 2020 | $12.87 | $15.04 | $11.31 | $11.40 | -21.57% | 132,185,950 |
| Mar 9, 2020 | $14.50 | $15.48 | $12.53 | $14.54 | -6.62% | 134,624,750 |
| Mar 2, 2020 | $15.45 | $16.07 | $15.15 | $15.57 | +1.28% | 101,531,180 |
| Feb 24, 2020 | $15.48 | $15.69 | $14.21 | $15.37 | -4.60% | 138,609,100 |
| Feb 18, 2020 | $16.70 | $17.48 | $16.08 | $16.11 | -8.60% | 64,221,610 |
| Feb 10, 2020 | $16.41 | $18.01 | $16.41 | $17.63 | +6.77% | 59,303,120 |
| Feb 3, 2020 | $16.73 | $17.88 | $16.48 | $16.51 | -0.39% | 88,937,860 |
| Jan 27, 2020 | $17.48 | $17.69 | $16.53 | $16.57 | -7.61% | 65,028,220 |
| Jan 21, 2020 | $17.77 | $18.45 | $17.76 | $17.94 | +0.37% | 46,739,710 |
| Jan 13, 2020 | $17.40 | $18.18 | $17.34 | $17.87 | +3.31% | 56,669,110 |
| Jan 6, 2020 | $17.63 | $17.94 | $17.20 | $17.30 | -3.39% | 50,915,430 |
| Dec 30, 2019 | $17.80 | $18.27 | $17.52 | $17.91 | +0.31% | 34,648,160 |
| Dec 23, 2019 | $17.89 | $17.97 | $17.63 | $17.85 | +0.59% | 23,085,650 |
| Dec 16, 2019 | $17.47 | $17.78 | $17.20 | $17.75 | +3.64% | 80,387,170 |
| Dec 9, 2019 | $16.33 | $17.31 | $16.06 | $17.12 | +5.13% | 56,756,960 |
| Dec 2, 2019 | $16.40 | $16.55 | $15.56 | $16.29 | -0.59% | 65,993,270 |
| Nov 25, 2019 | $16.03 | $16.63 | $16.03 | $16.39 | +3.39% | 60,252,600 |
| Nov 18, 2019 | $17.76 | $17.82 | $15.78 | $15.85 | -10.89% | 92,538,050 |
| Nov 11, 2019 | $17.36 | $18.00 | $17.15 | $17.79 | +2.10% | 48,445,840 |
| Nov 4, 2019 | $17.48 | $17.54 | $16.83 | $17.42 | +1.04% | 57,697,960 |
| Oct 28, 2019 | $17.10 | $17.53 | $16.04 | $17.24 | +1.46% | 90,445,670 |
| Oct 21, 2019 | $16.03 | $17.03 | $15.83 | $16.99 | +6.42% | 71,372,130 |
| Oct 14, 2019 | $15.96 | $16.80 | $15.83 | $15.97 | -0.33% | 61,596,900 |
| Oct 7, 2019 | $16.07 | $16.27 | $15.43 | $16.02 | -0.55% | 55,633,210 |
| Sep 30, 2019 | $15.95 | $16.24 | $15.36 | $16.11 | +1.66% | 61,430,530 |
| Sep 23, 2019 | $15.52 | $16.27 | $15.52 | $15.85 | +1.92% | 68,212,680 |
| Sep 16, 2019 | $14.88 | $15.93 | $14.81 | $15.55 | +3.45% | 106,537,330 |
| Sep 9, 2019 | $15.20 | $15.28 | $14.61 | $15.03 | -0.44% | 110,837,190 |
| Sep 3, 2019 | $14.95 | $15.53 | $14.74 | $15.10 | +2.08% | 87,687,670 |
| Aug 26, 2019 | $14.10 | $14.88 | $13.99 | $14.79 | +6.28% | 62,239,430 |
| Aug 19, 2019 | $13.80 | $14.45 | $13.72 | $13.92 | +2.23% | 69,234,190 |
| Aug 12, 2019 | $13.50 | $13.71 | $13.04 | $13.61 | +0.02% | 62,548,680 |
| Aug 5, 2019 | $13.01 | $14.08 | $12.52 | $13.61 | +2.14% | 108,320,280 |
| Jul 29, 2019 | $13.90 | $14.40 | $13.15 | $13.32 | -4.45% | 79,472,470 |
| Jul 22, 2019 | $13.37 | $14.27 | $13.28 | $13.95 | +5.68% | 75,079,400 |
| Jul 15, 2019 | $12.31 | $13.40 | $12.16 | $13.20 | +7.35% | 70,877,890 |
| Jul 8, 2019 | $11.69 | $12.31 | $11.59 | $12.29 | +4.26% | 60,156,470 |
| Jul 1, 2019 | $12.18 | $12.34 | $11.63 | $11.79 | -0.25% | 50,241,690 |
| Jun 24, 2019 | $11.43 | $11.97 | $11.30 | $11.82 | +3.75% | 64,396,510 |
| Jun 17, 2019 | $10.97 | $11.50 | $10.79 | $11.39 | +3.86% | 84,013,850 |
| Jun 10, 2019 | $11.09 | $11.61 | $10.77 | $10.97 | +0.26% | 70,514,680 |
| Jun 3, 2019 | $10.38 | $10.99 | $10.13 | $10.94 | +6.16% | 86,921,050 |
| May 28, 2019 | $10.52 | $10.55 | $10.19 | $10.31 | -0.71% | 76,222,900 |
| May 20, 2019 | $10.56 | $10.84 | $10.29 | $10.38 | -4.41% | 75,769,130 |
| May 13, 2019 | $11.02 | $11.14 | $10.74 | $10.86 | -4.75% | 101,304,530 |
| May 6, 2019 | $12.51 | $12.56 | $11.11 | $11.40 | -11.25% | 132,433,130 |
| Apr 29, 2019 | $12.56 | $12.90 | $12.47 | $12.85 | +2.13% | 58,524,820 |
| Apr 22, 2019 | $12.38 | $12.82 | $12.26 | $12.58 | +1.28% | 54,379,890 |
| Apr 15, 2019 | $12.35 | $12.58 | $12.12 | $12.42 | +0.62% | 54,798,460 |
| Apr 8, 2019 | $12.40 | $12.49 | $12.12 | $12.34 | -0.73% | 53,054,040 |
| Apr 1, 2019 | $11.99 | $12.55 | $11.94 | $12.43 | +4.13% | 59,796,660 |
| Mar 25, 2019 | $12.03 | $12.13 | $11.64 | $11.94 | -0.93% | 54,381,070 |
| Mar 18, 2019 | $11.99 | $12.47 | $11.90 | $12.05 | +0.76% | 72,782,790 |
| Mar 11, 2019 | $11.48 | $12.03 | $11.47 | $11.96 | +4.98% | 88,104,740 |
| Mar 4, 2019 | $11.69 | $11.78 | $11.24 | $11.40 | -1.58% | 76,420,150 |
| Feb 25, 2019 | $11.65 | $11.76 | $11.27 | $11.58 | +1.13% | 78,089,900 |
| Feb 19, 2019 | $10.85 | $11.56 | $10.81 | $11.45 | +5.82% | 159,604,770 |
| Feb 11, 2019 | $10.62 | $10.85 | $10.53 | $10.82 | +2.45% | 52,850,240 |
| Feb 4, 2019 | $10.70 | $10.91 | $10.35 | $10.56 | -1.27% | 68,193,590 |
| Jan 28, 2019 | $9.91 | $10.87 | $9.86 | $10.70 | +5.49% | 96,471,250 |
| Jan 22, 2019 | $9.52 | $10.23 | $9.11 | $10.14 | +5.91% | 65,923,920 |
| Jan 14, 2019 | $9.28 | $9.71 | $8.99 | $9.57 | +1.81% | 61,515,970 |
| Jan 7, 2019 | $9.13 | $9.50 | $8.94 | $9.40 | +2.99% | 65,518,220 |
| Dec 31, 2018 | $9.00 | $9.17 | $8.57 | $9.13 | +3.01% | 58,136,290 |
| Dec 24, 2018 | $8.46 | $9.03 | $8.07 | $8.86 | +3.46% | 61,209,920 |
| Dec 17, 2018 | $8.94 | $9.31 | $8.46 | $8.57 | -4.29% | 132,519,310 |
| Dec 10, 2018 | $9.22 | $9.54 | $8.95 | $8.95 | -2.91% | 77,642,380 |
| Dec 3, 2018 | $10.05 | $10.16 | $9.16 | $9.22 | -6.46% | 82,695,480 |
| Nov 26, 2018 | $9.58 | $9.89 | $9.41 | $9.86 | +4.51% | 63,598,940 |
| Nov 19, 2018 | $9.61 | $9.69 | $9.03 | $9.43 | -2.67% | 59,952,040 |
| Nov 12, 2018 | $9.37 | $9.77 | $9.08 | $9.69 | +1.70% | 115,549,480 |
| Nov 5, 2018 | $9.33 | $9.75 | $9.13 | $9.53 | +2.13% | 93,900,380 |
| Oct 29, 2018 | $8.87 | $9.60 | $8.46 | $9.33 | +6.97% | 112,134,740 |
| Oct 22, 2018 | $9.11 | $9.16 | $8.59 | $8.72 | -3.96% | 99,750,680 |
| Oct 15, 2018 | $9.31 | $9.70 | $9.01 | $9.08 | -2.55% | 86,706,830 |
| Oct 8, 2018 | $9.90 | $10.12 | $9.13 | $9.32 | -6.19% | 107,215,970 |
| Oct 1, 2018 | $10.25 | $10.30 | $9.85 | $9.93 | -2.33% | 84,712,090 |
| Sep 24, 2018 | $10.34 | $10.51 | $9.96 | $10.17 | -2.69% | 78,677,320 |
| Sep 17, 2018 | $10.46 | $10.55 | $10.19 | $10.45 | +0.05% | 100,095,230 |
| Sep 10, 2018 | $10.51 | $10.75 | $10.03 | $10.45 | +0.28% | 84,714,480 |
| Sep 4, 2018 | $11.73 | $11.93 | $10.39 | $10.42 | -10.35% | 90,687,340 |
| Aug 27, 2018 | $11.63 | $11.84 | $11.59 | $11.62 | +0.67% | 48,367,840 |
| Aug 20, 2018 | $11.28 | $11.58 | $11.06 | $11.54 | +2.70% | 53,938,790 |
| Aug 13, 2018 | $11.48 | $11.74 | $10.84 | $11.24 | -1.60% | 86,974,010 |
| Aug 6, 2018 | $11.89 | $11.93 | $11.32 | $11.42 | -4.48% | 71,318,300 |
| Jul 30, 2018 | $10.73 | $12.24 | $10.54 | $11.96 | +11.17% | 114,215,090 |
| Jul 23, 2018 | $10.67 | $10.89 | $10.14 | $10.76 | +0.61% | 70,434,440 |
| Jul 16, 2018 | $10.47 | $11.08 | $10.36 | $10.69 | +1.96% | 71,050,650 |
| Jul 9, 2018 | $10.51 | $10.70 | $10.30 | $10.49 | -0.01% | 49,465,600 |
| Jul 2, 2018 | $10.13 | $10.50 | $10.04 | $10.49 | +2.28% | 38,703,290 |
| Jun 25, 2018 | $10.54 | $10.56 | $9.98 | $10.25 | -3.78% | 84,421,720 |
| Jun 18, 2018 | $11.18 | $11.24 | $10.53 | $10.66 | -5.57% | 75,170,220 |
| Jun 11, 2018 | $11.38 | $11.47 | $11.13 | $11.28 | -1.19% | 66,185,140 |
| Jun 4, 2018 | $11.53 | $11.86 | $11.31 | $11.42 | -1.42% | 68,017,100 |
| May 29, 2018 | $11.35 | $11.64 | $11.21 | $11.58 | +1.33% | 49,548,490 |
| May 21, 2018 | $11.09 | $11.50 | $10.99 | $11.43 | +4.51% | 57,863,640 |
| May 14, 2018 | $11.14 | $11.44 | $10.78 | $10.94 | -1.51% | 73,586,310 |
| May 7, 2018 | $10.70 | $11.18 | $10.55 | $11.11 | +4.13% | 50,528,430 |
| Apr 30, 2018 | $10.25 | $10.67 | $10.04 | $10.67 | +4.38% | 63,343,820 |
| Apr 23, 2018 | $10.23 | $10.37 | $9.79 | $10.22 | +0.69% | 97,603,330 |
| Apr 16, 2018 | $10.87 | $11.10 | $10.09 | $10.15 | -5.68% | 69,250,420 |
| Apr 9, 2018 | $10.51 | $11.03 | $10.36 | $10.76 | +3.38% | 61,665,680 |
| Apr 2, 2018 | $10.83 | $11.16 | $10.35 | $10.41 | -4.53% | 70,691,730 |
| Mar 26, 2018 | $11.07 | $11.44 | $10.51 | $10.90 | +0.77% | 61,475,310 |
| Mar 19, 2018 | $11.83 | $11.98 | $10.82 | $10.82 | -10.31% | 121,966,710 |
| Mar 12, 2018 | $12.20 | $12.40 | $11.97 | $12.06 | -0.44% | 58,426,650 |
| Mar 5, 2018 | $11.26 | $12.13 | $11.18 | $12.12 | +7.20% | 51,060,120 |
| Feb 26, 2018 | $11.12 | $11.56 | $10.94 | $11.30 | +2.30% | 53,507,210 |
| Feb 20, 2018 | $10.73 | $11.21 | $10.70 | $11.05 | +2.74% | 63,637,460 |
| Feb 12, 2018 | $10.18 | $11.08 | $10.12 | $10.75 | +6.56% | 104,883,130 |
| Feb 5, 2018 | $10.60 | $10.73 | $9.61 | $10.09 | -5.28% | 97,039,820 |
| Jan 29, 2018 | $11.34 | $11.37 | $10.65 | $10.65 | -6.10% | 69,765,490 |
| Jan 22, 2018 | $11.50 | $12.17 | $11.03 | $11.34 | -1.37% | 76,770,660 |
| Jan 16, 2018 | $10.85 | $11.58 | $10.71 | $11.50 | +7.20% | 56,793,780 |
| Jan 8, 2018 | $10.86 | $11.09 | $10.47 | $10.73 | -2.34% | 50,706,090 |
| Jan 2, 2018 | $10.58 | $11.07 | $10.49 | $10.99 | +4.56% | 78,180,850 |
| Dec 26, 2017 | $10.86 | $10.93 | $10.49 | $10.51 | -3.89% | 32,556,850 |
| Dec 18, 2017 | $10.96 | $11.44 | $10.77 | $10.93 | +3.49% | 64,446,830 |
| Dec 11, 2017 | $10.43 | $10.63 | $10.20 | $10.56 | +1.59% | 75,844,420 |
| Dec 4, 2017 | $10.47 | $10.58 | $10.01 | $10.40 | +0.11% | 68,156,020 |
| Nov 27, 2017 | $10.36 | $10.74 | $9.89 | $10.39 | -1.11% | 122,235,520 |
| Nov 20, 2017 | $10.20 | $10.57 | $10.17 | $10.50 | +3.33% | 52,167,190 |
| Nov 13, 2017 | $10.15 | $10.70 | $10.05 | $10.17 | -0.77% | 101,168,700 |
| Nov 6, 2017 | $10.63 | $10.79 | $10.16 | $10.24 | -3.63% | 77,702,160 |
| Oct 30, 2017 | $10.82 | $11.00 | $10.31 | $10.63 | -1.64% | 97,584,000 |
| Oct 23, 2017 | $10.90 | $10.98 | $10.36 | $10.81 | -0.25% | 85,855,060 |
| Oct 16, 2017 | $10.60 | $10.92 | $10.51 | $10.83 | +2.89% | 55,864,400 |
| Oct 9, 2017 | $10.27 | $10.61 | $10.26 | $10.53 | +2.76% | 43,553,390 |
| Oct 2, 2017 | $10.55 | $10.60 | $10.10 | $10.25 | -3.33% | 64,517,340 |
| Sep 25, 2017 | $10.01 | $10.61 | $9.83 | $10.60 | +5.38% | 74,247,620 |
| Sep 18, 2017 | $9.90 | $10.30 | $9.86 | $10.06 | +1.98% | 77,710,690 |
| Sep 11, 2017 | $9.52 | $9.89 | $9.52 | $9.86 | +4.55% | 66,002,540 |
| Sep 5, 2017 | $9.39 | $9.58 | $9.25 | $9.44 | +0.29% | 31,647,500 |
| Aug 28, 2017 | $9.06 | $9.44 | $9.03 | $9.41 | +3.98% | 35,714,780 |
| Aug 21, 2017 | $8.99 | $9.21 | $8.84 | $9.05 | +0.24% | 38,424,310 |
| Aug 14, 2017 | $9.15 | $9.27 | $8.93 | $9.03 | -0.09% | 51,444,200 |
| Aug 7, 2017 | $8.90 | $9.27 | $8.79 | $9.03 | +1.70% | 64,934,840 |
| Jul 31, 2017 | $9.46 | $9.47 | $8.84 | $8.88 | -5.90% | 72,965,010 |
| Jul 24, 2017 | $10.00 | $10.11 | $9.42 | $9.44 | -5.50% | 60,817,880 |
| Jul 17, 2017 | $10.00 | $10.18 | $9.82 | $9.99 | +0.25% | 41,263,960 |
| Jul 10, 2017 | $9.47 | $9.97 | $9.39 | $9.96 | +5.36% | 48,754,440 |
| Jul 3, 2017 | $9.23 | $9.51 | $9.07 | $9.46 | +3.34% | 47,923,750 |
| Jun 26, 2017 | $9.83 | $9.87 | $9.11 | $9.15 | -6.57% | 71,157,980 |
| Jun 19, 2017 | $9.88 | $10.14 | $9.64 | $9.80 | +0.26% | 63,908,360 |
| Jun 12, 2017 | $10.05 | $10.29 | $9.66 | $9.77 | -4.20% | 84,683,520 |
| Jun 5, 2017 | $10.59 | $10.96 | $10.06 | $10.20 | -3.68% | 65,252,220 |
| May 30, 2017 | $10.49 | $10.59 | $10.34 | $10.59 | +1.09% | 62,956,320 |
| May 22, 2017 | $10.22 | $10.51 | $10.16 | $10.47 | +2.91% | 37,942,090 |
| May 15, 2017 | $10.01 | $10.26 | $9.92 | $10.18 | +1.74% | 63,642,570 |
| May 8, 2017 | $10.10 | $10.15 | $9.95 | $10.00 | -0.89% | 46,855,330 |
| May 1, 2017 | $9.87 | $10.18 | $9.75 | $10.09 | +2.77% | 61,943,050 |
| Apr 24, 2017 | $9.97 | $10.42 | $9.78 | $9.82 | -0.15% | 89,486,490 |
| Apr 17, 2017 | $9.45 | $9.88 | $9.43 | $9.84 | +3.19% | 63,434,570 |
| Apr 10, 2017 | $9.68 | $9.70 | $9.36 | $9.53 | -1.25% | 50,546,780 |
| Apr 3, 2017 | $9.53 | $9.75 | $9.48 | $9.65 | +1.55% | 51,622,220 |
| Mar 27, 2017 | $9.53 | $9.64 | $9.46 | $9.51 | -0.68% | 31,103,010 |
| Mar 20, 2017 | $9.50 | $9.69 | $9.32 | $9.57 | +1.09% | 44,757,680 |
| Mar 13, 2017 | $9.30 | $9.53 | $9.21 | $9.47 | +1.60% | 54,367,220 |
| Mar 6, 2017 | $9.00 | $9.32 | $8.95 | $9.32 | +3.07% | 51,521,300 |
| Feb 27, 2017 | $9.05 | $9.17 | $8.95 | $9.04 | +0.14% | 45,841,480 |
| Feb 21, 2017 | $8.87 | $9.09 | $8.83 | $9.03 | +2.07% | 37,087,440 |
| Feb 13, 2017 | $8.68 | $8.86 | $8.64 | $8.85 | +2.10% | 62,188,830 |
| Feb 6, 2017 | $8.73 | $8.79 | $8.63 | $8.66 | -1.08% | 56,833,150 |
| Jan 30, 2017 | $8.60 | $8.81 | $8.46 | $8.76 | +1.66% | 72,003,970 |
| Jan 23, 2017 | $8.17 | $8.80 | $8.14 | $8.62 | +5.64% | 101,300,240 |
| Jan 17, 2017 | $8.14 | $8.19 | $7.92 | $8.16 | +0.15% | 43,726,930 |
| Jan 9, 2017 | $7.92 | $8.16 | $7.88 | $8.14 | +2.92% | 48,628,120 |
| Jan 3, 2017 | $7.90 | $8.05 | $7.79 | $7.91 | +0.57% | 45,184,130 |
| Dec 27, 2016 | $7.92 | $8.17 | $7.81 | $7.87 | -0.56% | 32,054,690 |
| Dec 19, 2016 | $7.94 | $8.07 | $7.84 | $7.91 | +1.19% | 55,190,500 |
| Dec 12, 2016 | $7.73 | $8.07 | $7.66 | $7.82 | +1.27% | 148,753,950 |
| Dec 5, 2016 | $7.63 | $8.00 | $7.62 | $7.72 | +1.25% | 70,149,090 |
| Nov 28, 2016 | $8.20 | $8.31 | $7.47 | $7.63 | -7.31% | 106,637,810 |
| Nov 21, 2016 | $8.01 | $8.32 | $7.97 | $8.23 | +2.79% | 88,292,810 |
| Nov 14, 2016 | $7.58 | $8.02 | $7.54 | $8.00 | – | 76,302,560 |
Seasonality
KLAC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | 2.9% | 1.0% | 1.8% | 6.6% | 8.7% | 2.6% | -0.5% | 1.0% | -0.2% | 8.2% | 1.5% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 17.5% | 6.9% | -3.4% | 18.9% | 9.9% | 57.0% | -39.4% | -3.9% | 11.1% | -19.0% | ||
| 2025 | 17.2% | -3.8% | -4.1% | 3.4% | 8.0% | 18.3% | -1.9% | -0.6% | 23.7% | 12.1% | -2.6% | 3.4% |
| 2024 | 2.2% | 15.1% | 2.4% | -1.3% | 10.4% | 8.6% | -0.2% | -0.3% | -5.5% | -14.0% | -2.6% | -2.6% |
| 2023 | 4.1% | -3.0% | 5.2% | -3.2% | 15.0% | 9.5% | 6.0% | -2.1% | -8.6% | 2.4% | 16.3% | 6.7% |
| 2022 | -9.5% | -10.2% | 5.0% | -12.8% | 14.7% | -12.5% | 20.2% | -10.0% | -12.1% | 4.6% | 24.7% | -4.1% |
| 2021 | 8.2% | 11.4% | 6.2% | -4.6% | 0.8% | 2.3% | 7.4% | -2.0% | -1.6% | 11.4% | 9.8% | 5.4% |
| 2020 | -7.0% | -6.8% | -6.5% | 14.2% | 7.8% | 10.5% | 2.8% | 3.1% | -5.6% | 1.8% | 28.3% | 2.8% |
| 2019 | 19.1% | 9.1% | 3.4% | 6.8% | -18.6% | 14.7% | 15.3% | 9.1% | 7.8% | 6.0% | -2.6% | 8.7% |
| 2018 | 4.5% | 3.8% | -3.8% | -6.7% | 12.1% | -9.4% | 14.5% | -0.4% | -12.5% | -10.0% | 8.6% | -9.2% |
| 2017 | 8.2% | 6.6% | 5.5% | 3.3% | 6.5% | -12.0% | 1.2% | 1.8% | 13.1% | 2.7% | -5.6% | 2.8% |