Kinder Morgan, Inc. (KMI) stock
KMINYSENatural Gas TransmissionFiscal year ends December 31Also trades as EP.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 10/3015% above fair value
$33.87−0.10 (-0.29%)
Close on Oct 30, 2026Market cap $75.42BP/E 21.7Yield 3.44%
Price history
Kinder Morgan share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$33.87
-0.29% on the day
52-week range
$25.60 – $34.81
-2.7% from the high
Change over 52 weeks
+29.9%
From $26.08 on Oct 30, 2025
Average volume
11.88M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $34.43 | $34.54 | $33.45 | $33.87 | -1.63% | 75,672,200 |
| Oct 19, 2026 | $34.07 | $34.75 | $32.46 | $34.43 | +0.67% | 95,395,460 |
| Oct 12, 2026 | $32.64 | $34.23 | $32.32 | $34.20 | +5.26% | 64,490,663 |
| Oct 5, 2026 | $31.10 | $32.60 | $30.80 | $32.49 | +4.57% | 57,950,906 |
| Sep 28, 2026 | $30.77 | $31.12 | $29.43 | $31.07 | +1.04% | 55,798,720 |
| Sep 21, 2026 | $31.63 | $31.92 | $30.59 | $30.75 | -3.42% | 53,942,086 |
| Sep 14, 2026 | $31.07 | $32.19 | $30.41 | $31.84 | +3.18% | 91,511,760 |
| Sep 8, 2026 | $31.44 | $32.33 | $30.72 | $30.86 | -1.72% | 52,927,460 |
| Aug 31, 2026 | $31.80 | $32.70 | $31.07 | $31.40 | -0.51% | 50,575,979 |
| Aug 24, 2026 | $30.86 | $32.26 | $30.51 | $31.56 | +1.87% | 54,268,016 |
| Aug 17, 2026 | $32.83 | $33.06 | $30.84 | $30.98 | -5.61% | 57,756,656 |
| Aug 10, 2026 | $31.08 | $32.84 | $30.94 | $32.82 | +6.39% | 45,829,211 |
| Aug 3, 2026 | $31.64 | $31.73 | $30.68 | $30.85 | -4.13% | 45,757,768 |
| Jul 27, 2026 | $32.27 | $32.37 | $31.25 | $32.18 | -2.07% | 59,974,279 |
| Jul 20, 2026 | $32.50 | $33.26 | $32.02 | $32.86 | +1.73% | 57,754,348 |
| Jul 13, 2026 | $32.50 | $32.97 | $31.86 | $32.30 | +0.56% | 38,330,268 |
| Jul 6, 2026 | $32.02 | $32.79 | $31.65 | $32.12 | +0.19% | 34,324,416 |
| Jun 29, 2026 | $33.13 | $33.30 | $31.51 | $32.06 | -3.40% | 51,551,155 |
| Jun 22, 2026 | $31.58 | $33.34 | $31.57 | $33.19 | +5.06% | 53,721,806 |
| Jun 15, 2026 | $31.10 | $31.72 | $30.89 | $31.59 | -1.10% | 52,754,530 |
| Jun 8, 2026 | $31.57 | $32.24 | $31.03 | $31.94 | +0.82% | 41,919,039 |
| Jun 1, 2026 | $31.06 | $31.93 | $30.82 | $31.68 | +1.93% | 37,211,554 |
| May 26, 2026 | $33.63 | $33.69 | $31.06 | $31.08 | -8.02% | 45,755,732 |
| May 18, 2026 | $33.69 | $34.81 | $33.34 | $33.79 | +0.48% | 49,723,619 |
| May 11, 2026 | $31.66 | $33.82 | $31.51 | $33.63 | +7.07% | 47,752,798 |
| May 4, 2026 | $32.36 | $32.57 | $30.88 | $31.41 | -3.44% | 56,703,994 |
| Apr 27, 2026 | $31.68 | $32.92 | $30.73 | $32.53 | +2.49% | 61,619,410 |
| Apr 20, 2026 | $31.75 | $32.42 | $31.07 | $31.74 | -0.87% | 65,297,718 |
| Apr 13, 2026 | $32.79 | $32.85 | $30.92 | $32.02 | -2.02% | 64,277,680 |
| Apr 6, 2026 | $32.88 | $33.80 | $32.03 | $32.68 | -0.88% | 54,872,429 |
| Mar 30, 2026 | $34.28 | $34.36 | $32.52 | $32.97 | -3.11% | 54,032,266 |
| Mar 23, 2026 | $32.81 | $34.73 | $32.44 | $34.03 | +3.62% | 79,745,750 |
| Mar 16, 2026 | $33.40 | $33.88 | $32.50 | $32.84 | -1.65% | 77,249,100 |
| Mar 9, 2026 | $33.66 | $33.91 | $32.67 | $33.39 | -0.57% | 62,902,710 |
| Mar 2, 2026 | $33.75 | $34.24 | $33.07 | $33.58 | +0.93% | 72,418,090 |
| Feb 23, 2026 | $32.74 | $33.35 | $32.14 | $33.27 | +1.65% | 60,719,327 |
| Feb 17, 2026 | $32.33 | $32.77 | $31.81 | $32.73 | +1.27% | 54,419,690 |
| Feb 9, 2026 | $30.48 | $32.34 | $30.46 | $32.32 | +5.97% | 66,831,620 |
| Feb 2, 2026 | $29.88 | $30.59 | $29.45 | $30.50 | +0.03% | 74,977,910 |
| Jan 26, 2026 | $29.80 | $30.57 | $28.99 | $30.49 | +3.11% | 85,978,800 |
| Jan 20, 2026 | $28.14 | $30.18 | $27.74 | $29.57 | +5.76% | 81,097,640 |
| Jan 12, 2026 | $27.14 | $27.98 | $26.70 | $27.96 | +3.10% | 64,729,760 |
| Jan 5, 2026 | $27.96 | $28.00 | $26.59 | $27.12 | -2.13% | 74,632,400 |
| Dec 29, 2025 | $27.30 | $27.90 | $27.19 | $27.71 | +1.91% | 35,734,779 |
| Dec 22, 2025 | $26.60 | $27.36 | $26.55 | $27.19 | +2.64% | 26,934,472 |
| Dec 15, 2025 | $26.77 | $26.86 | $26.24 | $26.49 | -0.90% | 66,907,260 |
| Dec 8, 2025 | $27.72 | $27.82 | $26.45 | $26.73 | -3.75% | 63,260,720 |
| Dec 1, 2025 | $27.21 | $28.00 | $26.78 | $27.77 | +1.65% | 61,201,130 |
| Nov 24, 2025 | $27.02 | $27.36 | $26.32 | $27.32 | +1.26% | 55,639,326 |
| Nov 17, 2025 | $27.43 | $27.55 | $26.35 | $26.98 | -1.60% | 79,894,160 |
| Nov 10, 2025 | $26.55 | $27.49 | $26.39 | $27.42 | +3.28% | 68,584,860 |
| Nov 3, 2025 | $25.98 | $26.61 | $25.60 | $26.55 | +1.37% | 75,126,020 |
| Oct 27, 2025 | $25.90 | $26.40 | $25.73 | $26.19 | +1.28% | 81,415,320 |
| Oct 20, 2025 | $27.65 | $28.13 | $25.76 | $25.86 | -5.55% | 93,352,740 |
| Oct 13, 2025 | $27.10 | $27.83 | $27.00 | $27.38 | +1.03% | 58,515,846 |
| Oct 6, 2025 | $28.59 | $28.62 | $27.09 | $27.10 | -4.78% | 65,378,352 |
| Sep 29, 2025 | $28.30 | $28.91 | $28.00 | $28.46 | +0.89% | 68,412,070 |
| Sep 22, 2025 | $27.34 | $28.51 | $27.14 | $28.21 | +2.88% | 62,299,795 |
| Sep 15, 2025 | $27.67 | $27.88 | $27.07 | $27.42 | -0.58% | 62,616,987 |
| Sep 8, 2025 | $26.75 | $27.81 | $26.29 | $27.58 | +3.72% | 57,370,150 |
| Sep 2, 2025 | $26.73 | $27.15 | $26.22 | $26.59 | -1.45% | 45,942,280 |
| Aug 25, 2025 | $26.70 | $27.09 | $26.14 | $26.98 | +1.05% | 64,875,710 |
| Aug 18, 2025 | $26.55 | $26.99 | $26.02 | $26.70 | +0.11% | 63,830,070 |
| Aug 11, 2025 | $26.90 | $27.10 | $26.27 | $26.67 | -0.82% | 70,461,010 |
| Aug 4, 2025 | $28.11 | $28.46 | $26.67 | $26.89 | -4.31% | 106,329,400 |
| Jul 28, 2025 | $27.58 | $28.23 | $27.13 | $28.10 | +2.59% | 78,523,540 |
| Jul 21, 2025 | $27.76 | $27.82 | $26.48 | $27.39 | -1.76% | 89,250,470 |
| Jul 14, 2025 | $27.83 | $28.36 | $26.89 | $27.88 | +0.14% | 90,869,470 |
| Jul 7, 2025 | $28.40 | $28.54 | $27.32 | $27.84 | -2.01% | 59,538,003 |
| Jun 30, 2025 | $29.08 | $29.58 | $27.88 | $28.41 | -1.97% | 53,852,855 |
| Jun 23, 2025 | $28.22 | $29.16 | $27.79 | $28.98 | +3.46% | 69,301,320 |
| Jun 16, 2025 | $27.62 | $28.16 | $27.28 | $28.01 | +1.34% | 52,256,380 |
| Jun 9, 2025 | $28.10 | $28.13 | $27.20 | $27.64 | -1.78% | 62,470,673 |
| Jun 2, 2025 | $28.25 | $28.70 | $27.82 | $28.14 | +0.36% | 62,824,580 |
| May 26, 2025 | $27.32 | $28.35 | $27.20 | $28.04 | +0.65% | 67,613,075 |
| May 19, 2025 | $27.88 | $28.18 | $27.07 | $27.86 | -0.82% | 50,187,623 |
| May 12, 2025 | $27.84 | $28.23 | $26.90 | $28.09 | +2.86% | 62,012,770 |
| May 5, 2025 | $26.56 | $27.87 | $26.27 | $27.31 | +1.79% | 74,160,373 |
| Apr 28, 2025 | $26.83 | $27.33 | $25.95 | $26.83 | -0.07% | 62,317,550 |
| Apr 21, 2025 | $26.86 | $27.13 | $25.43 | $26.85 | -0.92% | 77,061,223 |
| Apr 14, 2025 | $27.00 | $27.68 | $26.61 | $27.10 | +2.38% | 58,692,760 |
| Apr 7, 2025 | $24.38 | $26.64 | $23.94 | $26.47 | +4.67% | 100,040,250 |
| Mar 31, 2025 | $28.11 | $28.94 | $25.11 | $25.29 | -10.86% | 77,010,378 |
| Mar 24, 2025 | $28.08 | $29.13 | $27.98 | $28.37 | +1.58% | 53,073,380 |
| Mar 17, 2025 | $27.04 | $28.17 | $26.97 | $27.93 | +3.06% | 61,870,256 |
| Mar 10, 2025 | $26.03 | $27.20 | $25.78 | $27.10 | +3.67% | 58,583,694 |
| Mar 3, 2025 | $27.50 | $27.89 | $25.53 | $26.14 | -3.54% | 71,504,220 |
| Feb 24, 2025 | $26.53 | $27.12 | $25.43 | $27.10 | +2.61% | 74,414,550 |
| Feb 18, 2025 | $26.60 | $27.20 | $26.19 | $26.41 | -0.53% | 58,778,430 |
| Feb 10, 2025 | $27.20 | $27.29 | $26.13 | $26.55 | -1.81% | 76,150,580 |
| Feb 3, 2025 | $26.84 | $27.88 | $26.54 | $27.04 | -1.60% | 65,579,000 |
| Jan 27, 2025 | $29.04 | $29.21 | $26.95 | $27.48 | -9.22% | 114,318,930 |
| Jan 21, 2025 | $30.58 | $31.48 | $30.09 | $30.27 | -0.13% | 77,964,330 |
| Jan 13, 2025 | $28.25 | $30.51 | $28.18 | $30.31 | +7.63% | 76,004,470 |
| Jan 6, 2025 | $28.30 | $28.82 | $27.68 | $28.16 | -0.39% | 47,186,166 |
| Dec 30, 2024 | $27.16 | $28.53 | $26.93 | $28.27 | +4.01% | 39,588,260 |
| Dec 23, 2024 | $26.85 | $27.39 | $26.55 | $27.18 | +1.23% | 30,495,129 |
| Dec 16, 2024 | $26.70 | $26.99 | $25.78 | $26.85 | -0.11% | 87,422,650 |
| Dec 9, 2024 | $27.85 | $27.88 | $26.70 | $26.88 | -3.20% | 61,794,542 |
| Dec 2, 2024 | $28.22 | $28.27 | $27.12 | $27.77 | -1.77% | 56,979,349 |
| Nov 25, 2024 | $28.59 | $28.72 | $27.65 | $28.27 | -0.77% | 51,879,250 |
| Nov 18, 2024 | $27.35 | $28.81 | $27.35 | $28.49 | +4.47% | 71,314,270 |
| Nov 11, 2024 | $26.88 | $27.59 | $26.64 | $27.27 | +1.45% | 64,681,147 |
| Nov 4, 2024 | $24.27 | $27.00 | $23.97 | $26.88 | +11.17% | 90,093,000 |
| Oct 28, 2024 | $24.69 | $25.10 | $24.14 | $24.18 | -3.09% | 60,322,590 |
| Oct 21, 2024 | $25.00 | $25.20 | $24.57 | $24.95 | 0.00% | 60,137,922 |
| Oct 14, 2024 | $24.54 | $25.43 | $24.50 | $24.95 | +1.01% | 91,565,120 |
| Oct 7, 2024 | $23.64 | $24.70 | $23.06 | $24.70 | +4.57% | 71,296,815 |
| Sep 30, 2024 | $21.82 | $23.65 | $21.65 | $23.62 | +8.40% | 69,532,740 |
| Sep 23, 2024 | $21.84 | $22.34 | $21.61 | $21.79 | 0.00% | 62,038,270 |
| Sep 16, 2024 | $21.35 | $21.88 | $21.30 | $21.79 | +3.07% | 65,395,370 |
| Sep 9, 2024 | $21.17 | $21.29 | $20.56 | $21.14 | +0.05% | 50,522,569 |
| Sep 3, 2024 | $21.45 | $21.65 | $21.04 | $21.13 | -2.04% | 47,391,613 |
| Aug 26, 2024 | $21.42 | $21.59 | $21.21 | $21.57 | +1.36% | 65,011,370 |
| Aug 19, 2024 | $21.08 | $21.40 | $20.84 | $21.28 | +0.95% | 50,280,876 |
| Aug 12, 2024 | $21.06 | $21.20 | $20.66 | $21.08 | +0.29% | 45,489,308 |
| Aug 5, 2024 | $19.94 | $21.29 | $19.68 | $21.02 | +1.64% | 78,422,420 |
| Jul 29, 2024 | $21.41 | $21.80 | $20.51 | $20.68 | -3.23% | 76,805,310 |
| Jul 22, 2024 | $21.53 | $21.86 | $21.01 | $21.37 | -0.56% | 90,428,630 |
| Jul 15, 2024 | $20.28 | $21.79 | $20.03 | $21.49 | +6.44% | 121,157,850 |
| Jul 8, 2024 | $19.89 | $20.32 | $19.80 | $20.19 | +1.51% | 67,442,088 |
| Jul 1, 2024 | $19.98 | $20.08 | $19.47 | $19.89 | +0.10% | 46,537,800 |
| Jun 24, 2024 | $19.74 | $20.19 | $19.62 | $19.87 | +0.81% | 88,584,460 |
| Jun 17, 2024 | $19.57 | $19.94 | $19.56 | $19.71 | +0.61% | 60,532,608 |
| Jun 10, 2024 | $19.64 | $20.07 | $19.55 | $19.59 | -0.15% | 47,306,918 |
| Jun 3, 2024 | $19.48 | $19.84 | $19.29 | $19.62 | +0.67% | 63,668,603 |
| May 28, 2024 | $19.11 | $19.51 | $18.83 | $19.49 | +2.20% | 50,304,374 |
| May 20, 2024 | $19.71 | $19.93 | $19.02 | $19.07 | -3.20% | 53,245,717 |
| May 13, 2024 | $19.12 | $19.79 | $19.05 | $19.70 | +3.25% | 64,288,240 |
| May 6, 2024 | $18.60 | $19.18 | $18.49 | $19.08 | +2.75% | 51,638,057 |
| Apr 29, 2024 | $18.40 | $18.61 | $18.13 | $18.57 | -0.59% | 71,589,550 |
| Apr 22, 2024 | $18.79 | $18.92 | $18.52 | $18.68 | -0.85% | 68,450,974 |
| Apr 15, 2024 | $18.24 | $18.90 | $17.61 | $18.84 | +3.92% | 91,118,010 |
| Apr 8, 2024 | $18.48 | $18.62 | $18.07 | $18.13 | -1.79% | 58,633,480 |
| Apr 1, 2024 | $18.37 | $18.72 | $18.17 | $18.46 | +0.65% | 51,238,026 |
| Mar 25, 2024 | $18.04 | $18.43 | $17.89 | $18.34 | +1.55% | 50,344,188 |
| Mar 18, 2024 | $17.64 | $18.31 | $17.52 | $18.06 | +2.61% | 70,106,750 |
| Mar 11, 2024 | $17.83 | $18.11 | $17.45 | $17.60 | -1.29% | 88,656,691 |
| Mar 4, 2024 | $17.45 | $17.95 | $17.42 | $17.83 | +2.12% | 55,509,700 |
| Feb 26, 2024 | $17.20 | $17.50 | $17.02 | $17.46 | +1.22% | 58,184,389 |
| Feb 20, 2024 | $17.12 | $17.44 | $17.00 | $17.25 | +0.82% | 47,131,454 |
| Feb 12, 2024 | $16.62 | $17.18 | $16.47 | $17.11 | +3.01% | 76,466,270 |
| Feb 5, 2024 | $16.85 | $16.85 | $16.52 | $16.61 | -2.06% | 69,757,837 |
| Jan 29, 2024 | $17.44 | $17.49 | $16.74 | $16.96 | -2.75% | 80,421,170 |
| Jan 22, 2024 | $17.21 | $17.47 | $16.85 | $17.44 | +1.40% | 91,049,010 |
| Jan 16, 2024 | $17.92 | $17.98 | $17.10 | $17.20 | -4.28% | 77,453,290 |
| Jan 8, 2024 | $17.89 | $18.15 | $17.70 | $17.97 | -0.28% | 68,809,400 |
| Jan 2, 2024 | $17.70 | $18.24 | $17.67 | $18.02 | +2.15% | 50,636,320 |
| Dec 26, 2023 | $17.80 | $17.89 | $17.57 | $17.64 | -0.45% | 33,138,528 |
| Dec 18, 2023 | $17.75 | $17.84 | $17.00 | $17.72 | +1.32% | 60,361,099 |
| Dec 11, 2023 | $17.67 | $17.88 | $17.11 | $17.49 | -1.19% | 95,745,600 |
| Dec 4, 2023 | $17.69 | $17.90 | $17.41 | $17.70 | -0.28% | 74,624,410 |
| Nov 27, 2023 | $17.30 | $17.80 | $17.21 | $17.75 | +2.31% | 71,711,700 |
| Nov 20, 2023 | $16.96 | $17.46 | $16.90 | $17.35 | +2.30% | 41,245,840 |
| Nov 13, 2023 | $16.44 | $17.07 | $16.34 | $16.96 | +3.16% | 67,027,816 |
| Nov 6, 2023 | $16.94 | $16.94 | $16.17 | $16.44 | -2.55% | 68,819,210 |
| Oct 30, 2023 | $16.14 | $17.00 | $15.91 | $16.87 | +3.05% | 76,520,820 |
| Oct 23, 2023 | $16.89 | $17.07 | $16.30 | $16.37 | -3.65% | 62,996,170 |
| Oct 16, 2023 | $17.20 | $17.44 | $16.84 | $16.99 | -0.70% | 75,441,180 |
| Oct 9, 2023 | $16.53 | $17.19 | $16.49 | $17.11 | +5.23% | 69,764,640 |
| Oct 2, 2023 | $16.60 | $16.62 | $15.89 | $16.26 | -1.93% | 81,278,590 |
| Sep 25, 2023 | $16.55 | $16.81 | $16.41 | $16.58 | -0.12% | 61,597,355 |
| Sep 18, 2023 | $17.08 | $17.14 | $16.53 | $16.60 | -2.75% | 60,037,496 |
| Sep 11, 2023 | $16.88 | $17.40 | $16.61 | $17.07 | +1.61% | 75,130,300 |
| Sep 5, 2023 | $17.12 | $17.22 | $16.57 | $16.80 | -1.98% | 62,351,650 |
| Aug 28, 2023 | $17.41 | $17.52 | $17.06 | $17.14 | -1.15% | 52,762,747 |
| Aug 21, 2023 | $17.49 | $17.49 | $16.97 | $17.34 | -0.52% | 45,597,916 |
| Aug 14, 2023 | $17.81 | $17.86 | $17.19 | $17.43 | -1.97% | 64,849,110 |
| Aug 7, 2023 | $17.41 | $17.91 | $17.10 | $17.78 | +2.42% | 53,707,562 |
| Jul 31, 2023 | $17.63 | $17.78 | $17.22 | $17.36 | -1.20% | 55,147,470 |
| Jul 24, 2023 | $17.86 | $18.30 | $17.42 | $17.57 | -1.29% | 71,460,204 |
| Jul 17, 2023 | $17.25 | $17.91 | $17.07 | $17.80 | +3.43% | 67,393,880 |
| Jul 10, 2023 | $16.79 | $17.66 | $16.79 | $17.21 | +1.71% | 60,172,597 |
| Jul 3, 2023 | $17.22 | $17.39 | $16.76 | $16.92 | -1.74% | 55,776,937 |
| Jun 26, 2023 | $16.34 | $17.34 | $16.33 | $17.22 | +5.51% | 76,110,760 |
| Jun 20, 2023 | $17.01 | $17.02 | $16.31 | $16.32 | -4.23% | 51,963,060 |
| Jun 12, 2023 | $16.86 | $17.26 | $16.81 | $17.04 | +0.06% | 76,666,950 |
| Jun 5, 2023 | $16.90 | $17.37 | $16.64 | $17.03 | +1.67% | 53,912,281 |
| May 30, 2023 | $16.10 | $16.82 | $16.00 | $16.75 | +3.33% | 67,187,100 |
| May 22, 2023 | $16.48 | $16.68 | $16.11 | $16.21 | -1.88% | 63,229,560 |
| May 15, 2023 | $16.87 | $16.90 | $16.24 | $16.52 | -1.67% | 74,693,694 |
| May 8, 2023 | $17.11 | $17.18 | $16.60 | $16.80 | -1.41% | 48,258,415 |
| May 1, 2023 | $17.04 | $17.23 | $16.39 | $17.04 | -0.64% | 71,109,870 |
| Apr 24, 2023 | $17.36 | $17.68 | $17.01 | $17.15 | -1.27% | 60,218,783 |
| Apr 17, 2023 | $17.81 | $17.87 | $17.09 | $17.37 | -2.47% | 61,736,520 |
| Apr 10, 2023 | $17.71 | $17.98 | $17.66 | $17.81 | +0.56% | 48,915,691 |
| Apr 3, 2023 | $17.77 | $17.84 | $17.34 | $17.71 | +1.14% | 44,377,235 |
| Mar 27, 2023 | $16.88 | $17.54 | $16.73 | $17.51 | +4.29% | 46,026,885 |
| Mar 20, 2023 | $16.32 | $17.02 | $16.15 | $16.79 | +3.13% | 66,138,970 |
| Mar 13, 2023 | $16.50 | $17.30 | $16.18 | $16.28 | -2.92% | 111,400,910 |
| Mar 6, 2023 | $17.62 | $17.76 | $16.74 | $16.77 | -4.99% | 59,803,393 |
| Feb 27, 2023 | $17.54 | $17.70 | $17.06 | $17.65 | +1.20% | 46,512,838 |
| Feb 21, 2023 | $17.63 | $17.70 | $17.26 | $17.44 | -1.64% | 48,661,780 |
| Feb 13, 2023 | $18.31 | $18.51 | $17.69 | $17.73 | -3.43% | 63,785,020 |
| Feb 6, 2023 | $18.20 | $18.41 | $17.96 | $18.36 | +0.44% | 56,138,073 |
| Jan 30, 2023 | $18.25 | $18.64 | $17.96 | $18.28 | -2.04% | 76,644,370 |
| Jan 23, 2023 | $18.74 | $18.90 | $18.32 | $18.66 | +0.11% | 71,095,620 |
| Jan 17, 2023 | $18.93 | $19.10 | $18.29 | $18.64 | -1.11% | 64,703,180 |
| Jan 9, 2023 | $18.76 | $19.06 | $18.51 | $18.85 | +1.45% | 59,873,742 |
| Jan 3, 2023 | $18.00 | $18.69 | $17.85 | $18.58 | +2.77% | 40,099,449 |
| Dec 27, 2022 | $18.21 | $18.34 | $17.87 | $18.08 | -0.33% | 30,987,936 |
| Dec 19, 2022 | $17.76 | $18.14 | $17.39 | $18.14 | +2.54% | 58,644,912 |
| Dec 12, 2022 | $17.50 | $18.35 | $17.39 | $17.69 | +1.38% | 76,703,300 |
| Dec 5, 2022 | $19.11 | $19.13 | $17.41 | $17.45 | -8.16% | 76,214,700 |
| Nov 28, 2022 | $18.25 | $19.36 | $18.22 | $19.00 | +1.99% | 96,611,101 |
| Nov 21, 2022 | $18.24 | $18.87 | $17.84 | $18.63 | +1.14% | 43,437,075 |
| Nov 14, 2022 | $18.66 | $18.96 | $18.00 | $18.42 | -1.44% | 73,679,930 |
| Nov 7, 2022 | $18.25 | $18.79 | $17.57 | $18.69 | +2.86% | 81,737,650 |
| Oct 31, 2022 | $17.74 | $18.48 | $17.67 | $18.17 | +2.25% | 100,072,470 |
| Oct 24, 2022 | $17.58 | $18.16 | $17.13 | $17.77 | +1.43% | 106,127,560 |
| Oct 17, 2022 | $17.40 | $18.09 | $16.96 | $17.52 | +1.92% | 113,736,880 |
| Oct 10, 2022 | $17.30 | $17.75 | $16.84 | $17.19 | -0.29% | 83,960,480 |
| Oct 3, 2022 | $17.10 | $17.80 | $16.96 | $17.24 | +3.61% | 104,076,440 |
| Sep 26, 2022 | $16.43 | $16.95 | $16.05 | $16.64 | +0.67% | 137,099,980 |
| Sep 19, 2022 | $17.50 | $18.18 | $16.34 | $16.53 | -7.39% | 97,825,970 |
| Sep 12, 2022 | $18.50 | $18.77 | $17.70 | $17.85 | -2.51% | 106,358,970 |
| Sep 6, 2022 | $18.42 | $18.49 | $17.46 | $18.31 | +0.49% | 64,862,300 |
| Aug 29, 2022 | $18.95 | $19.14 | $17.88 | $18.22 | -4.05% | 70,809,722 |
| Aug 22, 2022 | $18.67 | $19.33 | $18.44 | $18.99 | +1.44% | 66,108,390 |
| Aug 15, 2022 | $18.30 | $18.95 | $18.15 | $18.72 | +0.16% | 58,061,017 |
| Aug 8, 2022 | $17.48 | $18.75 | $17.48 | $18.69 | +6.98% | 62,210,320 |
| Aug 1, 2022 | $17.75 | $18.05 | $17.06 | $17.47 | -2.89% | 79,777,270 |
| Jul 25, 2022 | $17.85 | $18.23 | $17.71 | $17.99 | +1.93% | 74,475,530 |
| Jul 18, 2022 | $16.96 | $17.87 | $16.76 | $17.65 | +5.31% | 74,404,173 |
| Jul 11, 2022 | $16.83 | $16.96 | $16.05 | $16.76 | -1.24% | 62,064,960 |
| Jul 5, 2022 | $16.64 | $17.10 | $15.92 | $16.97 | -0.06% | 67,446,880 |
| Jun 27, 2022 | $16.63 | $17.49 | $16.49 | $16.98 | +3.03% | 78,042,670 |
| Jun 21, 2022 | $16.36 | $16.79 | $15.98 | $16.48 | +2.68% | 73,166,220 |
| Jun 13, 2022 | $18.59 | $18.65 | $15.78 | $16.05 | -15.66% | 119,808,540 |
| Jun 6, 2022 | $20.04 | $20.20 | $18.78 | $19.03 | -4.52% | 62,801,680 |
| May 31, 2022 | $19.99 | $20.16 | $19.59 | $19.93 | -0.05% | 74,216,510 |
| May 23, 2022 | $19.19 | $20.02 | $18.64 | $19.94 | +4.78% | 75,690,010 |
| May 16, 2022 | $18.88 | $19.89 | $18.67 | $19.03 | +1.55% | 84,494,630 |
| May 9, 2022 | $19.00 | $19.09 | $18.16 | $18.74 | -2.90% | 99,688,410 |
| May 2, 2022 | $18.10 | $19.35 | $17.84 | $19.30 | +6.34% | 88,652,930 |
| Apr 25, 2022 | $18.83 | $18.91 | $18.04 | $18.15 | -5.22% | 106,302,160 |
| Apr 18, 2022 | $19.44 | $20.19 | $19.14 | $19.15 | -1.14% | 76,341,040 |
| Apr 11, 2022 | $19.31 | $19.52 | $19.03 | $19.37 | -0.56% | 48,740,013 |
| Apr 4, 2022 | $19.30 | $19.59 | $18.80 | $19.48 | +1.35% | 71,315,790 |
| Mar 28, 2022 | $18.73 | $19.26 | $18.38 | $19.22 | +0.79% | 87,681,180 |
| Mar 21, 2022 | $17.62 | $19.07 | $17.60 | $19.07 | +9.85% | 85,297,390 |
| Mar 14, 2022 | $17.90 | $17.99 | $16.91 | $17.36 | -4.09% | 105,821,910 |
| Mar 7, 2022 | $18.90 | $19.15 | $18.10 | $18.10 | -3.93% | 107,000,210 |
| Feb 28, 2022 | $16.92 | $18.87 | $16.87 | $18.84 | +10.37% | 121,884,920 |
| Feb 22, 2022 | $16.89 | $17.15 | $16.00 | $17.07 | +2.83% | 67,366,350 |
| Feb 14, 2022 | $17.51 | $17.54 | $16.46 | $16.60 | -5.36% | 81,150,960 |
| Feb 7, 2022 | $17.41 | $17.63 | $17.11 | $17.54 | +1.10% | 85,106,750 |
| Jan 31, 2022 | $17.13 | $17.54 | $17.00 | $17.35 | +0.87% | 86,408,630 |
| Jan 24, 2022 | $17.10 | $18.20 | $16.67 | $17.20 | -0.98% | 106,846,470 |
| Jan 18, 2022 | $17.87 | $17.98 | $17.24 | $17.37 | -2.91% | 75,765,780 |
| Jan 10, 2022 | $17.38 | $17.90 | $17.09 | $17.89 | +3.59% | 79,677,760 |
| Jan 3, 2022 | $15.95 | $17.32 | $15.89 | $17.27 | +8.89% | 83,713,410 |
| Dec 27, 2021 | $15.59 | $15.98 | $15.49 | $15.86 | +1.41% | 47,103,084 |
| Dec 20, 2021 | $15.31 | $15.79 | $15.01 | $15.64 | +0.26% | 61,223,587 |
| Dec 13, 2021 | $16.14 | $16.20 | $15.48 | $15.60 | -3.47% | 102,375,560 |
| Dec 6, 2021 | $15.75 | $16.39 | $15.64 | $16.16 | +3.66% | 74,727,640 |
| Nov 29, 2021 | $16.42 | $16.47 | $15.26 | $15.59 | -4.12% | 124,981,270 |
| Nov 22, 2021 | $16.09 | $16.59 | $15.89 | $16.26 | +0.62% | 49,350,160 |
| Nov 15, 2021 | $16.73 | $17.00 | $16.02 | $16.16 | -3.12% | 63,095,110 |
| Nov 8, 2021 | $17.05 | $17.07 | $16.62 | $16.68 | -1.59% | 55,199,891 |
| Nov 1, 2021 | $16.85 | $17.10 | $16.56 | $16.95 | +1.19% | 58,378,265 |
| Oct 25, 2021 | $17.81 | $17.98 | $16.73 | $16.75 | -5.21% | 66,610,540 |
| Oct 18, 2021 | $18.56 | $18.76 | $17.31 | $17.67 | -4.28% | 92,815,830 |
| Oct 11, 2021 | $17.76 | $18.61 | $17.57 | $18.46 | +5.67% | 80,764,760 |
| Oct 4, 2021 | $17.04 | $17.53 | $16.52 | $17.47 | +3.31% | 95,919,160 |
| Sep 27, 2021 | $16.80 | $17.21 | $16.68 | $16.91 | +2.30% | 71,587,770 |
| Sep 20, 2021 | $15.66 | $16.64 | $15.47 | $16.53 | +3.57% | 64,342,157 |
| Sep 13, 2021 | $16.09 | $16.48 | $15.91 | $15.96 | -0.06% | 92,156,090 |
| Sep 7, 2021 | $16.28 | $16.43 | $15.89 | $15.97 | -2.26% | 41,115,285 |
| Aug 30, 2021 | $16.61 | $16.61 | $16.14 | $16.34 | -1.51% | 52,437,716 |
| Aug 23, 2021 | $16.18 | $16.72 | $16.13 | $16.59 | +4.08% | 55,531,750 |
| Aug 16, 2021 | $17.12 | $17.20 | $15.77 | $15.94 | -7.38% | 69,999,150 |
| Aug 9, 2021 | $17.01 | $17.38 | $16.92 | $17.21 | +0.53% | 51,402,016 |
| Aug 2, 2021 | $17.45 | $17.72 | $17.01 | $17.12 | -1.50% | 81,232,220 |
| Jul 26, 2021 | $17.42 | $17.99 | $17.30 | $17.38 | +0.06% | 69,179,420 |
| Jul 19, 2021 | $17.25 | $18.03 | $16.91 | $17.37 | -1.53% | 86,517,270 |
| Jul 12, 2021 | $18.46 | $18.62 | $17.57 | $17.64 | -5.52% | 52,509,685 |
| Jul 6, 2021 | $18.55 | $18.68 | $17.98 | $18.67 | +0.54% | 46,615,220 |
| Jun 28, 2021 | $18.30 | $18.58 | $17.82 | $18.57 | +1.53% | 53,878,361 |
| Jun 21, 2021 | $17.83 | $18.36 | $17.83 | $18.29 | +3.57% | 42,297,802 |
| Jun 14, 2021 | $19.00 | $19.17 | $17.65 | $17.66 | -7.73% | 85,539,760 |
| Jun 7, 2021 | $18.80 | $19.29 | $18.54 | $19.14 | +1.92% | 82,208,540 |
| Jun 1, 2021 | $18.57 | $18.93 | $18.42 | $18.78 | +2.40% | 54,191,240 |
| May 24, 2021 | $18.85 | $18.89 | $18.20 | $18.34 | -2.03% | 90,802,470 |
| May 17, 2021 | $18.34 | $18.97 | $18.15 | $18.72 | +1.96% | 72,920,540 |
| May 10, 2021 | $18.02 | $18.48 | $17.67 | $18.36 | +2.91% | 79,695,620 |
| May 3, 2021 | $17.20 | $17.88 | $17.00 | $17.84 | +4.63% | 80,560,650 |
| Apr 26, 2021 | $16.85 | $17.52 | $16.80 | $17.05 | +1.61% | 87,559,880 |
| Apr 19, 2021 | $16.61 | $16.85 | $16.30 | $16.78 | +1.45% | 82,769,790 |
| Apr 12, 2021 | $16.60 | $16.82 | $16.33 | $16.54 | +0.06% | 60,635,730 |
| Apr 5, 2021 | $16.84 | $16.97 | $16.47 | $16.53 | -1.84% | 56,271,930 |
| Mar 29, 2021 | $16.80 | $16.87 | $16.49 | $16.84 | +0.24% | 57,810,850 |
| Mar 22, 2021 | $15.94 | $16.81 | $15.50 | $16.80 | +5.53% | 83,358,480 |
| Mar 15, 2021 | $16.42 | $16.53 | $15.69 | $15.92 | -2.63% | 79,637,970 |
| Mar 8, 2021 | $16.00 | $16.42 | $15.64 | $16.35 | +3.02% | 83,058,090 |
| Mar 1, 2021 | $14.86 | $16.05 | $14.86 | $15.87 | +7.96% | 98,795,250 |
| Feb 22, 2021 | $15.00 | $15.86 | $14.62 | $14.70 | -1.74% | 91,259,310 |
| Feb 16, 2021 | $15.07 | $15.21 | $14.76 | $14.96 | +0.81% | 53,362,840 |
| Feb 8, 2021 | $14.26 | $14.88 | $14.22 | $14.84 | +4.88% | 64,136,540 |
| Feb 1, 2021 | $14.17 | $14.39 | $13.75 | $14.15 | +0.50% | 109,544,280 |
| Jan 25, 2021 | $15.25 | $15.57 | $14.01 | $14.08 | -8.09% | 108,159,210 |
| Jan 19, 2021 | $15.60 | $16.02 | $14.83 | $15.32 | -1.10% | 68,363,320 |
| Jan 11, 2021 | $14.21 | $15.75 | $14.19 | $15.49 | +6.90% | 101,304,740 |
| Jan 4, 2021 | $13.75 | $14.68 | $13.48 | $14.49 | +6.00% | 93,776,810 |
| Dec 28, 2020 | $13.87 | $14.00 | $13.47 | $13.67 | -1.16% | 55,352,190 |
| Dec 21, 2020 | $13.98 | $14.13 | $13.69 | $13.83 | -2.67% | 56,760,147 |
| Dec 14, 2020 | $14.86 | $14.97 | $14.10 | $14.21 | -3.66% | 118,640,850 |
| Dec 7, 2020 | $14.90 | $15.00 | $14.42 | $14.75 | -1.21% | 97,106,290 |
| Nov 30, 2020 | $14.53 | $15.10 | $14.00 | $14.93 | +1.22% | 113,832,980 |
| Nov 23, 2020 | $14.40 | $15.12 | $14.30 | $14.75 | +3.51% | 56,921,540 |
| Nov 16, 2020 | $13.74 | $14.42 | $13.39 | $14.25 | +8.53% | 109,934,980 |
| Nov 9, 2020 | $12.34 | $13.22 | $12.09 | $13.13 | +14.37% | 108,988,120 |
| Nov 2, 2020 | $12.03 | $12.27 | $11.45 | $11.48 | -3.53% | 67,770,900 |
| Oct 26, 2020 | $12.67 | $12.69 | $11.50 | $11.90 | -6.89% | 87,488,050 |
| Oct 19, 2020 | $12.90 | $13.00 | $12.48 | $12.78 | -0.62% | 81,414,850 |
| Oct 12, 2020 | $12.85 | $13.12 | $12.52 | $12.86 | +0.31% | 64,980,030 |
| Oct 5, 2020 | $12.43 | $13.25 | $12.19 | $12.82 | +4.14% | 79,365,330 |
| Sep 28, 2020 | $12.58 | $12.76 | $12.03 | $12.31 | -0.49% | 64,732,449 |
| Sep 21, 2020 | $12.91 | $13.11 | $11.97 | $12.37 | -5.43% | 64,369,560 |
| Sep 14, 2020 | $12.90 | $13.49 | $12.85 | $13.08 | +2.03% | 70,754,560 |
| Sep 8, 2020 | $13.38 | $13.52 | $12.80 | $12.82 | -5.18% | 63,893,700 |
| Aug 31, 2020 | $14.17 | $14.21 | $13.26 | $13.52 | -4.65% | 57,838,333 |
| Aug 24, 2020 | $14.15 | $14.38 | $13.70 | $14.18 | +0.50% | 58,942,880 |
| Aug 17, 2020 | $14.43 | $14.61 | $13.88 | $14.11 | -1.26% | 52,151,663 |
| Aug 10, 2020 | $14.32 | $14.82 | $14.14 | $14.29 | -0.21% | 60,120,904 |
| Aug 3, 2020 | $14.04 | $14.75 | $13.93 | $14.32 | +1.56% | 60,183,990 |
| Jul 27, 2020 | $14.31 | $14.55 | $13.80 | $14.10 | -1.05% | 56,296,078 |
| Jul 20, 2020 | $14.85 | $15.22 | $14.06 | $14.25 | -4.49% | 71,578,681 |
| Jul 13, 2020 | $14.27 | $15.27 | $14.07 | $14.92 | +4.78% | 51,974,485 |
| Jul 6, 2020 | $15.44 | $15.58 | $13.85 | $14.24 | -5.82% | 72,914,190 |
| Jun 29, 2020 | $14.54 | $15.41 | $14.47 | $15.12 | +4.49% | 44,167,004 |
| Jun 22, 2020 | $15.45 | $15.86 | $14.37 | $14.47 | -6.77% | 59,278,561 |
| Jun 15, 2020 | $14.97 | $16.38 | $14.84 | $15.52 | +0.13% | 73,779,649 |
| Jun 8, 2020 | $17.06 | $17.97 | $15.16 | $15.50 | -7.30% | 103,861,030 |
| Jun 1, 2020 | $15.77 | $16.96 | $15.54 | $16.72 | +5.82% | 54,653,866 |
| May 26, 2020 | $15.81 | $16.12 | $15.31 | $15.80 | +2.53% | 48,502,190 |
| May 18, 2020 | $15.53 | $15.77 | $14.96 | $15.41 | +3.84% | 64,434,756 |
| May 11, 2020 | $15.17 | $15.53 | $14.16 | $14.84 | -3.32% | 64,183,810 |
| May 4, 2020 | $14.33 | $15.40 | $14.29 | $15.35 | +5.43% | 64,962,270 |
| Apr 27, 2020 | $14.50 | $15.95 | $14.36 | $14.56 | -0.41% | 84,336,390 |
| Apr 20, 2020 | $14.14 | $15.23 | $13.95 | $14.62 | -2.34% | 94,878,110 |
| Apr 13, 2020 | $15.75 | $15.88 | $13.94 | $14.97 | -2.54% | 80,928,450 |
| Apr 6, 2020 | $13.96 | $15.89 | $13.62 | $15.36 | +14.54% | 69,713,780 |
| Mar 30, 2020 | $13.40 | $14.20 | $12.50 | $13.41 | -2.47% | 113,309,260 |
| Mar 23, 2020 | $12.02 | $14.85 | $11.01 | $13.75 | +11.34% | 121,128,860 |
| Mar 16, 2020 | $13.12 | $13.88 | $9.42 | $12.35 | -16.44% | 173,863,470 |
| Mar 9, 2020 | $17.25 | $17.40 | $13.22 | $14.78 | -23.54% | 185,503,850 |
| Mar 2, 2020 | $19.36 | $20.69 | $18.60 | $19.33 | +0.83% | 101,966,520 |
| Feb 24, 2020 | $21.71 | $22.02 | $18.40 | $19.17 | -13.41% | 112,354,680 |
| Feb 18, 2020 | $21.98 | $22.58 | $21.85 | $22.14 | +0.64% | 55,769,450 |
| Feb 10, 2020 | $21.07 | $22.09 | $21.05 | $22.00 | +4.17% | 52,333,046 |
| Feb 3, 2020 | $20.86 | $21.48 | $20.71 | $21.12 | +1.20% | 54,298,578 |
| Jan 27, 2020 | $21.30 | $21.57 | $20.76 | $20.87 | -3.20% | 76,460,707 |
| Jan 21, 2020 | $21.27 | $21.88 | $20.92 | $21.56 | +0.94% | 67,342,220 |
| Jan 13, 2020 | $21.51 | $21.65 | $21.23 | $21.36 | -0.70% | 56,621,720 |
| Jan 6, 2020 | $21.10 | $21.68 | $21.06 | $21.51 | +1.46% | 71,654,990 |
| Dec 30, 2019 | $21.10 | $21.25 | $20.95 | $21.20 | +0.57% | 38,356,255 |
| Dec 23, 2019 | $20.95 | $21.36 | $20.88 | $21.08 | +0.52% | 28,710,161 |
| Dec 16, 2019 | $20.34 | $21.01 | $20.27 | $20.97 | +3.81% | 67,564,599 |
| Dec 9, 2019 | $19.62 | $20.46 | $19.60 | $20.20 | +2.28% | 64,590,885 |
| Dec 2, 2019 | $19.61 | $19.87 | $19.13 | $19.75 | +0.71% | 64,672,900 |
| Nov 25, 2019 | $20.05 | $20.09 | $19.50 | $19.61 | -1.75% | 57,490,441 |
| Nov 18, 2019 | $20.30 | $20.44 | $19.95 | $19.96 | -2.35% | 55,882,384 |
| Nov 11, 2019 | $19.90 | $20.52 | $19.86 | $20.44 | +2.05% | 78,462,699 |
| Nov 4, 2019 | $20.54 | $20.73 | $19.88 | $20.03 | -2.29% | 58,718,590 |
| Oct 28, 2019 | $20.50 | $20.53 | $19.83 | $20.50 | +0.39% | 62,538,440 |
| Oct 21, 2019 | $20.16 | $20.71 | $20.07 | $20.42 | +2.00% | 51,164,076 |
| Oct 14, 2019 | $20.11 | $20.32 | $19.63 | $20.02 | -1.04% | 71,190,800 |
| Oct 7, 2019 | $20.54 | $20.57 | $19.97 | $20.23 | -1.41% | 44,578,534 |
| Sep 30, 2019 | $20.60 | $20.74 | $19.93 | $20.52 | -0.73% | 42,242,931 |
| Sep 23, 2019 | $20.79 | $20.96 | $20.30 | $20.67 | -1.20% | 39,790,061 |
| Sep 16, 2019 | $20.83 | $20.99 | $20.55 | $20.92 | +2.20% | 67,044,775 |
| Sep 9, 2019 | $20.51 | $20.56 | $20.02 | $20.47 | +0.29% | 67,937,941 |
| Sep 3, 2019 | $20.06 | $20.65 | $19.90 | $20.41 | +0.69% | 37,204,553 |
| Aug 26, 2019 | $19.77 | $20.49 | $19.67 | $20.27 | +3.58% | 61,267,908 |
| Aug 19, 2019 | $20.30 | $20.55 | $19.50 | $19.57 | -2.78% | 65,566,980 |
| Aug 12, 2019 | $20.34 | $20.64 | $19.67 | $20.13 | -1.18% | 68,910,320 |
| Aug 5, 2019 | $19.91 | $20.51 | $19.51 | $20.37 | +0.79% | 86,393,790 |
| Jul 29, 2019 | $20.86 | $20.94 | $20.18 | $20.21 | -3.07% | 86,503,200 |
| Jul 22, 2019 | $20.52 | $20.90 | $20.49 | $20.85 | +1.71% | 53,032,919 |
| Jul 15, 2019 | $21.30 | $21.37 | $20.08 | $20.50 | -3.71% | 74,469,180 |
| Jul 8, 2019 | $21.06 | $21.41 | $20.99 | $21.29 | +0.85% | 52,654,611 |
| Jul 1, 2019 | $21.01 | $21.12 | $20.86 | $21.11 | +1.10% | 29,435,830 |
| Jun 24, 2019 | $21.44 | $21.50 | $20.30 | $20.88 | -2.34% | 72,876,247 |
| Jun 17, 2019 | $20.42 | $21.40 | $20.27 | $21.38 | +4.14% | 63,961,940 |
| Jun 10, 2019 | $21.18 | $21.19 | $20.31 | $20.53 | -2.84% | 58,419,451 |
| Jun 3, 2019 | $20.07 | $21.25 | $19.90 | $21.13 | +5.91% | 88,874,020 |
| May 28, 2019 | $20.11 | $20.27 | $19.58 | $19.95 | -0.55% | 67,139,700 |
| May 20, 2019 | $20.22 | $20.57 | $19.81 | $20.06 | -0.74% | 63,190,803 |
| May 13, 2019 | $19.60 | $20.55 | $19.41 | $20.21 | +2.59% | 61,182,400 |
| May 6, 2019 | $19.41 | $19.80 | $19.24 | $19.70 | +0.87% | 72,432,490 |
| Apr 29, 2019 | $19.93 | $20.08 | $19.35 | $19.53 | -3.46% | 66,916,680 |
| Apr 22, 2019 | $19.58 | $20.24 | $19.52 | $20.23 | +4.33% | 75,964,750 |
| Apr 15, 2019 | $19.81 | $19.92 | $19.15 | $19.39 | -2.17% | 54,566,326 |
| Apr 8, 2019 | $20.05 | $20.11 | $19.67 | $19.82 | -1.15% | 48,578,702 |
| Apr 1, 2019 | $20.07 | $20.21 | $19.76 | $20.05 | +0.20% | 70,622,414 |
| Mar 25, 2019 | $19.89 | $20.40 | $19.69 | $20.01 | +0.55% | 66,960,830 |
| Mar 18, 2019 | $19.86 | $20.44 | $19.84 | $19.90 | +0.15% | 87,836,200 |
| Mar 11, 2019 | $19.88 | $20.09 | $19.76 | $19.87 | +0.71% | 90,778,920 |
| Mar 4, 2019 | $19.82 | $20.01 | $19.47 | $19.73 | -0.05% | 81,842,310 |
| Feb 25, 2019 | $19.29 | $19.74 | $18.97 | $19.74 | +2.17% | 71,367,277 |
| Feb 19, 2019 | $18.75 | $19.47 | $18.73 | $19.32 | +2.77% | 62,720,090 |
| Feb 11, 2019 | $17.95 | $18.98 | $17.88 | $18.80 | +4.33% | 79,372,070 |
| Feb 4, 2019 | $18.23 | $18.48 | $17.71 | $18.02 | -1.80% | 56,319,939 |
| Jan 28, 2019 | $17.60 | $18.36 | $17.54 | $18.35 | +3.44% | 68,937,610 |
| Jan 22, 2019 | $17.89 | $17.92 | $17.05 | $17.74 | -1.50% | 73,596,500 |
| Jan 14, 2019 | $16.91 | $18.05 | $16.91 | $18.01 | +5.26% | 93,804,140 |
| Jan 7, 2019 | $16.30 | $17.40 | $16.21 | $17.11 | +5.36% | 95,541,500 |
| Dec 31, 2018 | $15.31 | $16.31 | $15.10 | $16.24 | +6.21% | 62,953,510 |
| Dec 24, 2018 | $15.34 | $15.64 | $14.62 | $15.29 | -1.80% | 69,472,560 |
| Dec 17, 2018 | $16.14 | $16.37 | $15.36 | $15.57 | -3.71% | 108,600,770 |
| Dec 10, 2018 | $16.19 | $16.67 | $15.72 | $16.17 | -1.10% | 69,471,840 |
| Dec 3, 2018 | $17.22 | $17.44 | $15.98 | $16.35 | -4.22% | 74,275,350 |
| Nov 26, 2018 | $16.70 | $17.08 | $16.32 | $17.07 | +2.77% | 77,637,240 |
| Nov 19, 2018 | $17.20 | $17.46 | $16.54 | $16.61 | -3.88% | 52,644,445 |
| Nov 12, 2018 | $17.65 | $17.71 | $16.71 | $17.28 | -1.43% | 71,420,490 |
| Nov 5, 2018 | $17.03 | $17.79 | $16.98 | $17.53 | +3.97% | 55,006,026 |
| Oct 29, 2018 | $16.72 | $17.35 | $16.27 | $16.86 | +1.63% | 86,853,530 |
| Oct 22, 2018 | $18.00 | $18.02 | $16.24 | $16.59 | -7.73% | 115,080,250 |
| Oct 15, 2018 | $17.56 | $18.47 | $17.47 | $17.98 | +2.68% | 81,127,870 |
| Oct 8, 2018 | $17.97 | $18.67 | $17.22 | $17.51 | -3.05% | 97,805,480 |
| Oct 1, 2018 | $17.76 | $18.38 | $17.71 | $18.06 | +1.86% | 57,369,038 |
| Sep 24, 2018 | $18.16 | $18.21 | $17.44 | $17.73 | -1.83% | 71,873,646 |
| Sep 17, 2018 | $18.20 | $18.40 | $17.98 | $18.06 | 0.00% | 57,510,395 |
| Sep 10, 2018 | $17.87 | $18.30 | $17.60 | $18.06 | +1.35% | 55,912,402 |
| Sep 4, 2018 | $17.66 | $17.87 | $17.29 | $17.82 | +0.68% | 42,298,380 |
| Aug 27, 2018 | $17.99 | $18.09 | $17.60 | $17.70 | -1.50% | 41,535,492 |
| Aug 20, 2018 | $18.00 | $18.33 | $17.85 | $17.97 | +0.11% | 44,221,794 |
| Aug 13, 2018 | $18.15 | $18.17 | $17.48 | $17.95 | -1.21% | 48,815,849 |
| Aug 6, 2018 | $17.66 | $18.25 | $17.60 | $18.17 | +3.12% | 59,764,448 |
| Jul 30, 2018 | $17.83 | $17.96 | $17.35 | $17.62 | -1.56% | 76,516,311 |
| Jul 23, 2018 | $17.77 | $18.16 | $17.41 | $17.90 | +1.19% | 63,172,907 |
| Jul 16, 2018 | $17.92 | $18.45 | $17.52 | $17.69 | -1.23% | 61,171,247 |
| Jul 9, 2018 | $17.99 | $18.25 | $17.75 | $17.91 | -0.11% | 43,461,346 |
| Jul 2, 2018 | $17.60 | $17.98 | $17.32 | $17.93 | +1.47% | 30,596,600 |
| Jun 25, 2018 | $17.40 | $17.86 | $17.10 | $17.67 | +1.61% | 60,203,420 |
| Jun 18, 2018 | $16.80 | $17.66 | $16.77 | $17.39 | +3.70% | 67,244,600 |
| Jun 11, 2018 | $16.83 | $17.21 | $16.66 | $16.77 | -0.47% | 62,957,739 |
| Jun 4, 2018 | $16.94 | $17.11 | $16.67 | $16.85 | -0.30% | 80,093,592 |
| May 29, 2018 | $16.35 | $16.98 | $15.99 | $16.90 | +6.36% | 85,664,440 |
| May 21, 2018 | $16.11 | $16.21 | $15.58 | $15.89 | -1.12% | 69,894,650 |
| May 14, 2018 | $16.55 | $16.70 | $16.03 | $16.07 | -2.67% | 57,458,804 |
| May 7, 2018 | $16.19 | $16.67 | $16.04 | $16.51 | +2.48% | 77,156,130 |
| Apr 30, 2018 | $15.94 | $16.22 | $15.69 | $16.11 | +1.00% | 70,100,290 |
| Apr 23, 2018 | $16.40 | $16.51 | $15.83 | $15.95 | -3.16% | 53,808,243 |
| Apr 16, 2018 | $15.39 | $16.98 | $15.29 | $16.47 | +7.44% | 81,165,230 |
| Apr 9, 2018 | $15.27 | $15.68 | $14.98 | $15.33 | +1.05% | 83,419,980 |
| Apr 2, 2018 | $15.02 | $15.63 | $14.69 | $15.17 | +0.73% | 65,009,050 |
| Mar 26, 2018 | $15.10 | $15.41 | $14.76 | $15.06 | +0.33% | 75,219,040 |
| Mar 19, 2018 | $16.40 | $16.40 | $14.99 | $15.01 | -8.53% | 103,194,240 |
| Mar 12, 2018 | $16.31 | $16.61 | $15.07 | $16.41 | +0.49% | 124,571,483 |
| Mar 5, 2018 | $16.03 | $16.33 | $15.95 | $16.33 | +1.43% | 55,360,829 |
| Feb 26, 2018 | $17.06 | $17.06 | $15.86 | $16.10 | -5.35% | 69,444,840 |
| Feb 20, 2018 | $17.05 | $17.19 | $16.61 | $17.01 | -0.29% | 47,170,349 |
| Feb 12, 2018 | $17.35 | $17.65 | $16.96 | $17.06 | -1.04% | 66,519,964 |
| Feb 5, 2018 | $17.28 | $17.56 | $16.56 | $17.24 | -1.49% | 115,831,780 |
| Jan 29, 2018 | $18.77 | $18.83 | $17.46 | $17.50 | -6.77% | 85,332,890 |
| Jan 22, 2018 | $19.05 | $19.71 | $18.69 | $18.77 | -1.26% | 86,000,510 |
| Jan 16, 2018 | $19.67 | $19.83 | $18.77 | $19.01 | -2.61% | 94,777,210 |
| Jan 8, 2018 | $18.90 | $19.66 | $18.75 | $19.52 | +3.01% | 68,953,620 |
| Jan 2, 2018 | $18.32 | $19.10 | $18.19 | $18.95 | +4.87% | 54,016,720 |
| Dec 26, 2017 | $18.05 | $18.34 | $18.05 | $18.07 | +0.11% | 39,599,555 |
| Dec 18, 2017 | $17.99 | $18.19 | $17.65 | $18.05 | +0.67% | 63,628,946 |
| Dec 11, 2017 | $17.76 | $18.15 | $17.72 | $17.93 | +0.79% | 77,956,820 |
| Dec 4, 2017 | $17.40 | $17.85 | $16.89 | $17.79 | +2.18% | 83,885,850 |
| Nov 27, 2017 | $17.15 | $17.45 | $16.68 | $17.41 | +1.28% | 92,667,710 |
| Nov 20, 2017 | $16.98 | $17.39 | $16.81 | $17.19 | +1.06% | 34,924,397 |
| Nov 13, 2017 | $17.64 | $17.69 | $16.70 | $17.01 | -3.74% | 70,501,323 |
| Nov 6, 2017 | $17.81 | $18.21 | $17.65 | $17.67 | -0.39% | 51,327,984 |
| Oct 30, 2017 | $17.97 | $18.38 | $17.59 | $17.74 | -1.61% | 61,638,900 |
| Oct 23, 2017 | $18.36 | $18.40 | $17.82 | $18.03 | -2.12% | 81,703,910 |
| Oct 16, 2017 | $18.91 | $18.94 | $18.38 | $18.42 | -1.81% | 65,535,356 |
| Oct 9, 2017 | $19.02 | $19.17 | $18.75 | $18.76 | -1.37% | 36,575,110 |
| Oct 2, 2017 | $19.06 | $19.15 | $18.67 | $19.02 | -0.83% | 53,905,747 |
| Sep 25, 2017 | $19.36 | $19.75 | $19.11 | $19.18 | -0.47% | 41,797,371 |
| Sep 18, 2017 | $19.36 | $19.85 | $19.12 | $19.27 | -0.46% | 44,198,741 |
| Sep 11, 2017 | $19.22 | $19.58 | $19.20 | $19.36 | +1.15% | 37,112,757 |
| Sep 5, 2017 | $19.40 | $19.60 | $18.95 | $19.14 | -1.14% | 38,030,736 |
| Aug 28, 2017 | $19.21 | $19.44 | $18.89 | $19.36 | +0.99% | 51,690,824 |
| Aug 21, 2017 | $18.58 | $19.26 | $18.44 | $19.17 | +3.34% | 44,432,708 |
| Aug 14, 2017 | $19.19 | $19.28 | $18.23 | $18.55 | -2.73% | 46,862,731 |
| Aug 7, 2017 | $20.15 | $20.20 | $18.98 | $19.07 | -5.59% | 49,139,378 |
| Jul 31, 2017 | $20.44 | $20.51 | $20.15 | $20.20 | -0.98% | 39,453,751 |
| Jul 24, 2017 | $20.69 | $20.70 | $20.13 | $20.40 | -1.40% | 55,425,437 |
| Jul 17, 2017 | $19.55 | $21.25 | $19.36 | $20.69 | +5.89% | 77,722,094 |
| Jul 10, 2017 | $19.09 | $19.62 | $18.97 | $19.54 | +1.93% | 42,578,581 |
| Jul 3, 2017 | $19.17 | $19.65 | $18.92 | $19.17 | +0.05% | 29,374,569 |
| Jun 26, 2017 | $18.78 | $19.25 | $18.74 | $19.16 | +1.97% | 59,829,450 |
| Jun 19, 2017 | $19.19 | $19.27 | $18.40 | $18.79 | -2.08% | 58,697,016 |
| Jun 12, 2017 | $19.19 | $19.39 | $18.77 | $19.19 | +0.58% | 64,054,810 |
| Jun 5, 2017 | $18.90 | $19.15 | $18.57 | $19.08 | +0.69% | 60,477,100 |
| May 30, 2017 | $18.97 | $19.09 | $18.31 | $18.95 | -1.56% | 79,297,050 |
| May 22, 2017 | $19.63 | $19.79 | $19.17 | $19.25 | -1.38% | 61,670,211 |
| May 15, 2017 | $20.21 | $20.29 | $19.32 | $19.52 | -1.96% | 62,979,784 |
| May 8, 2017 | $20.19 | $20.44 | $19.84 | $19.91 | -1.39% | 64,669,567 |
| May 1, 2017 | $20.61 | $20.72 | $19.60 | $20.19 | -2.13% | 56,554,500 |
| Apr 24, 2017 | $20.44 | $21.22 | $20.38 | $20.63 | +1.78% | 54,048,333 |
| Apr 17, 2017 | $21.40 | $21.49 | $20.22 | $20.27 | -5.24% | 74,488,164 |
| Apr 10, 2017 | $21.65 | $21.85 | $21.35 | $21.39 | -0.79% | 35,571,517 |
| Apr 3, 2017 | $21.74 | $21.92 | $21.32 | $21.56 | -0.83% | 44,287,677 |
| Mar 27, 2017 | $20.97 | $21.77 | $20.86 | $21.74 | +2.79% | 58,868,129 |
| Mar 20, 2017 | $21.10 | $21.44 | $20.71 | $21.15 | -0.61% | 59,564,130 |
| Mar 13, 2017 | $21.45 | $21.74 | $20.95 | $21.28 | -1.02% | 51,243,703 |
| Mar 6, 2017 | $21.69 | $21.96 | $20.82 | $21.50 | -1.15% | 58,459,462 |
| Feb 27, 2017 | $21.31 | $21.98 | $21.20 | $21.75 | +2.40% | 50,323,225 |
| Feb 21, 2017 | $21.82 | $22.10 | $21.12 | $21.24 | -2.43% | 45,565,690 |
| Feb 13, 2017 | $22.43 | $22.64 | $21.58 | $21.77 | -3.16% | 62,989,383 |
| Feb 6, 2017 | $22.92 | $22.97 | $21.82 | $22.48 | -2.01% | 63,617,474 |
| Jan 30, 2017 | $22.22 | $23.01 | $21.83 | $22.94 | +2.50% | 51,342,137 |
| Jan 23, 2017 | $22.56 | $22.75 | $22.08 | $22.38 | -0.49% | 64,246,699 |
| Jan 17, 2017 | $22.50 | $22.94 | $21.86 | $22.49 | +0.31% | 61,876,020 |
| Jan 9, 2017 | $21.56 | $22.49 | $21.42 | $22.42 | +2.80% | 65,675,840 |
| Jan 3, 2017 | $20.92 | $21.91 | $20.88 | $21.81 | +5.31% | 45,192,298 |
| Dec 27, 2016 | $21.11 | $21.44 | $20.62 | $20.71 | -1.99% | 39,928,866 |
| Dec 19, 2016 | $21.30 | $21.35 | $20.72 | $21.13 | -0.98% | 58,864,582 |
| Dec 12, 2016 | $21.31 | $21.72 | $20.75 | $21.34 | +1.19% | 80,152,250 |
| Dec 5, 2016 | $21.22 | $21.65 | $20.61 | $21.09 | -1.26% | 82,039,670 |
| Nov 28, 2016 | $21.80 | $22.55 | $21.05 | $21.36 | -2.06% | 78,660,400 |
| Nov 21, 2016 | $21.96 | $22.04 | $21.58 | $21.81 | +0.65% | 38,751,504 |
| Nov 14, 2016 | $20.60 | $21.85 | $20.58 | $21.67 | – | 58,178,403 |
Seasonality
KMI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.5% | -0.6% | 0.8% | 0.5% | 2.1% | 1.0% | 1.9% | -1.7% | -1.9% | 1.8% | 4.6% | -0.8% |
| Months up | 8 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 10.9% | 10.2% | 0.8% | -2.0% | -4.6% | 2.9% | 0.7% | 1.1% | -6.5% | 12.3% | ||
| 2025 | 0.3% | -0.3% | 5.3% | -6.8% | 6.6% | 4.8% | -3.5% | -3.8% | 4.9% | -7.5% | 5.5% | 0.6% |
| 2024 | -2.5% | 2.8% | 5.5% | 1.2% | 6.6% | 1.9% | 7.8% | 2.1% | 2.4% | 12.3% | 15.3% | -3.1% |
| 2023 | 2.7% | -6.8% | 2.6% | -0.4% | -6.1% | 6.9% | 4.5% | -2.8% | -3.7% | -0.6% | 8.5% | 0.4% |
| 2022 | 11.2% | 0.2% | 8.7% | -2.6% | 8.5% | -14.9% | 9.0% | 1.8% | -9.2% | 10.6% | 5.5% | -5.4% |
| 2021 | 4.9% | 4.4% | 13.3% | 4.0% | 7.6% | -0.6% | -3.2% | -6.4% | 2.8% | 1.7% | -7.7% | 2.6% |
| 2020 | -0.3% | -8.1% | -27.4% | 9.4% | 5.6% | -4.0% | -5.3% | -2.0% | -10.8% | -1.3% | 20.8% | -4.9% |
| 2019 | 19.0% | 5.9% | 4.4% | 0.5% | 0.4% | 4.7% | -0.0% | -1.7% | 1.7% | -1.8% | -1.9% | 8.0% |
| 2018 | 0.2% | -9.9% | -7.0% | 6.4% | 5.4% | 5.9% | 1.8% | -0.5% | 0.2% | -2.8% | 0.3% | -9.9% |
| 2017 | 8.5% | -4.6% | 2.0% | -4.5% | -9.1% | 2.1% | 7.3% | -5.4% | -0.8% | -4.9% | -4.9% | 4.9% |