KNOT Offshore Partners LP (KNOP) stock
KNOPNYSEWater TransportationFiscal year ends December 31
$9.75−0.13 (-1.32%)
Close on Oct 30, 2026Market cap $365.18MP/E –Yield –
Price history
KNOT Offshore Partners LP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.75
-1.32% on the day
52-week range
$8.77 – $11.78
-17.2% from the high
Change over 52 weeks
+9.3%
From $8.92 on Oct 30, 2025
Average volume
49,467
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $10.05 | $10.25 | $9.68 | $9.75 | -4.97% | 133,671 |
| Oct 19, 2026 | $9.99 | $10.32 | $9.79 | $10.26 | +3.64% | 222,102 |
| Oct 12, 2026 | $10.34 | $10.50 | $9.68 | $9.90 | -3.79% | 320,825 |
| Oct 5, 2026 | $10.61 | $10.66 | $10.19 | $10.29 | -2.83% | 193,559 |
| Sep 28, 2026 | $10.61 | $10.65 | $10.22 | $10.59 | +0.28% | 195,860 |
| Sep 21, 2026 | $11.26 | $11.28 | $10.17 | $10.56 | -6.55% | 210,414 |
| Sep 14, 2026 | $11.22 | $11.38 | $11.00 | $11.30 | +0.62% | 154,230 |
| Sep 8, 2026 | $11.39 | $11.76 | $11.10 | $11.23 | -1.40% | 175,952 |
| Aug 31, 2026 | $11.03 | $11.51 | $10.50 | $11.39 | +4.50% | 296,699 |
| Aug 24, 2026 | $10.58 | $11.00 | $10.41 | $10.90 | +2.06% | 242,933 |
| Aug 17, 2026 | $10.60 | $10.76 | $10.39 | $10.68 | +0.09% | 202,173 |
| Aug 10, 2026 | $10.58 | $10.88 | $10.41 | $10.67 | +0.85% | 173,736 |
| Aug 3, 2026 | $10.70 | $10.80 | $10.23 | $10.58 | -1.76% | 230,434 |
| Jul 27, 2026 | $10.09 | $11.18 | $10.00 | $10.77 | +4.77% | 281,062 |
| Jul 20, 2026 | $10.30 | $10.66 | $10.18 | $10.28 | +0.29% | 269,405 |
| Jul 13, 2026 | $10.76 | $11.04 | $10.22 | $10.25 | -4.74% | 204,456 |
| Jul 6, 2026 | $10.04 | $11.15 | $10.00 | $10.76 | +7.71% | 322,724 |
| Jun 29, 2026 | $9.91 | $10.34 | $9.80 | $9.99 | +0.10% | 292,304 |
| Jun 22, 2026 | $10.12 | $10.49 | $9.92 | $9.98 | -2.73% | 519,223 |
| Jun 15, 2026 | $10.74 | $10.75 | $10.02 | $10.26 | -5.00% | 401,282 |
| Jun 8, 2026 | $10.83 | $10.92 | $10.41 | $10.80 | +0.65% | 363,767 |
| Jun 1, 2026 | $10.88 | $10.97 | $10.50 | $10.73 | -2.45% | 472,105 |
| May 26, 2026 | $11.24 | $11.59 | $10.65 | $11.00 | -4.01% | 619,844 |
| May 18, 2026 | $10.84 | $11.78 | $10.84 | $11.46 | +7.00% | 503,919 |
| May 11, 2026 | $10.90 | $11.24 | $10.64 | $10.71 | -3.34% | 296,580 |
| May 4, 2026 | $11.26 | $11.55 | $10.80 | $11.08 | -0.98% | 356,279 |
| Apr 27, 2026 | $10.51 | $11.22 | $10.34 | $11.19 | +6.37% | 506,279 |
| Apr 20, 2026 | $10.08 | $10.60 | $9.96 | $10.52 | +3.95% | 507,280 |
| Apr 13, 2026 | $10.13 | $10.40 | $9.95 | $10.12 | -0.59% | 382,971 |
| Apr 6, 2026 | $10.05 | $10.46 | $9.82 | $10.18 | +0.89% | 502,618 |
| Mar 30, 2026 | $10.32 | $10.40 | $9.80 | $10.09 | -2.23% | 453,436 |
| Mar 23, 2026 | $9.37 | $10.69 | $9.09 | $10.32 | +12.79% | 1,449,923 |
| Mar 16, 2026 | $10.16 | $10.35 | $8.77 | $9.15 | -9.94% | 979,861 |
| Mar 9, 2026 | $10.67 | $10.72 | $10.12 | $10.16 | -4.69% | 327,086 |
| Mar 2, 2026 | $10.74 | $10.93 | $10.35 | $10.66 | -0.28% | 411,382 |
| Feb 23, 2026 | $10.38 | $10.72 | $10.22 | $10.69 | +3.09% | 319,800 |
| Feb 17, 2026 | $10.32 | $10.62 | $10.20 | $10.37 | +0.68% | 216,627 |
| Feb 9, 2026 | $10.40 | $10.43 | $10.19 | $10.30 | -0.87% | 443,786 |
| Feb 2, 2026 | $10.43 | $10.73 | $10.25 | $10.39 | -2.62% | 511,231 |
| Jan 26, 2026 | $10.64 | $11.15 | $10.29 | $10.67 | +1.04% | 783,122 |
| Jan 20, 2026 | $10.36 | $10.80 | $10.22 | $10.56 | +1.34% | 529,079 |
| Jan 12, 2026 | $10.49 | $11.10 | $10.42 | $10.42 | -0.67% | 659,177 |
| Jan 5, 2026 | $10.30 | $10.53 | $10.06 | $10.49 | +2.14% | 709,313 |
| Dec 29, 2025 | $10.59 | $10.59 | $10.13 | $10.27 | -3.20% | 331,751 |
| Dec 22, 2025 | $10.59 | $10.64 | $10.37 | $10.61 | +0.66% | 239,773 |
| Dec 15, 2025 | $10.83 | $10.89 | $10.13 | $10.54 | -1.86% | 510,747 |
| Dec 8, 2025 | $10.61 | $10.85 | $10.41 | $10.74 | +0.19% | 864,953 |
| Dec 1, 2025 | $9.90 | $10.99 | $9.90 | $10.72 | +8.06% | 776,210 |
| Nov 24, 2025 | $9.97 | $10.10 | $9.84 | $9.92 | -0.70% | 281,355 |
| Nov 17, 2025 | $9.83 | $10.23 | $9.69 | $9.99 | +1.94% | 952,037 |
| Nov 10, 2025 | $9.76 | $9.95 | $9.72 | $9.80 | -0.31% | 470,508 |
| Nov 3, 2025 | $9.88 | $10.00 | $9.65 | $9.83 | +8.98% | 1,710,959 |
| Oct 27, 2025 | $9.01 | $9.44 | $8.84 | $9.02 | -0.55% | 251,878 |
| Oct 20, 2025 | $8.93 | $9.17 | $8.71 | $9.07 | +2.49% | 362,570 |
| Oct 13, 2025 | $8.09 | $9.23 | $8.00 | $8.85 | +7.53% | 711,100 |
| Oct 6, 2025 | $8.74 | $8.95 | $8.15 | $8.23 | -5.84% | 380,320 |
| Sep 29, 2025 | $9.29 | $9.39 | $8.53 | $8.74 | -3.64% | 582,791 |
| Sep 22, 2025 | $9.01 | $9.93 | $8.72 | $9.07 | +0.44% | 906,922 |
| Sep 15, 2025 | $8.68 | $9.04 | $8.53 | $9.03 | +5.00% | 341,568 |
| Sep 8, 2025 | $8.16 | $9.00 | $8.10 | $8.60 | +6.17% | 305,929 |
| Sep 2, 2025 | $8.32 | $8.61 | $7.74 | $8.10 | -2.64% | 266,445 |
| Aug 25, 2025 | $7.18 | $8.37 | $7.18 | $8.32 | +14.60% | 456,996 |
| Aug 18, 2025 | $7.27 | $7.44 | $6.95 | $7.26 | +0.14% | 194,263 |
| Aug 11, 2025 | $6.94 | $7.52 | $6.90 | $7.25 | +4.77% | 307,460 |
| Aug 4, 2025 | $6.85 | $7.20 | $6.81 | $6.92 | -0.29% | 173,305 |
| Jul 28, 2025 | $7.02 | $7.02 | $6.76 | $6.94 | -1.00% | 162,914 |
| Jul 21, 2025 | $7.25 | $7.27 | $7.01 | $7.01 | -3.31% | 194,980 |
| Jul 14, 2025 | $7.03 | $7.60 | $7.00 | $7.25 | +4.17% | 585,799 |
| Jul 7, 2025 | $6.83 | $7.21 | $6.79 | $6.96 | +1.46% | 298,166 |
| Jun 30, 2025 | $6.35 | $6.96 | $6.16 | $6.86 | +7.36% | 387,723 |
| Jun 23, 2025 | $6.62 | $6.75 | $6.26 | $6.39 | -3.77% | 244,235 |
| Jun 16, 2025 | $6.63 | $7.01 | $6.54 | $6.64 | +0.61% | 219,631 |
| Jun 9, 2025 | $6.42 | $6.70 | $6.29 | $6.60 | +2.80% | 229,446 |
| Jun 2, 2025 | $6.40 | $6.68 | $6.28 | $6.42 | +0.63% | 271,620 |
| May 26, 2025 | $6.45 | $6.48 | $6.21 | $6.38 | +1.27% | 257,706 |
| May 19, 2025 | $6.45 | $6.87 | $6.23 | $6.30 | -3.52% | 423,402 |
| May 12, 2025 | $6.81 | $6.82 | $6.49 | $6.53 | -2.25% | 183,117 |
| May 5, 2025 | $6.48 | $6.90 | $6.32 | $6.68 | +2.77% | 308,301 |
| Apr 28, 2025 | $6.48 | $6.64 | $6.32 | $6.50 | 0.00% | 213,188 |
| Apr 21, 2025 | $6.46 | $6.59 | $6.20 | $6.50 | +1.40% | 284,790 |
| Apr 14, 2025 | $6.37 | $6.49 | $6.19 | $6.41 | +2.23% | 190,088 |
| Apr 7, 2025 | $6.20 | $6.60 | $5.45 | $6.27 | -3.54% | 814,238 |
| Mar 31, 2025 | $6.69 | $7.72 | $6.32 | $6.50 | -2.40% | 998,256 |
| Mar 24, 2025 | $6.21 | $6.84 | $6.12 | $6.66 | +9.00% | 480,370 |
| Mar 17, 2025 | $5.45 | $6.41 | $5.45 | $6.11 | +12.52% | 491,794 |
| Mar 10, 2025 | $5.71 | $5.79 | $5.35 | $5.43 | -4.90% | 182,819 |
| Mar 3, 2025 | $5.49 | $5.80 | $5.39 | $5.71 | +2.15% | 309,241 |
| Feb 24, 2025 | $5.40 | $5.64 | $5.29 | $5.59 | +3.71% | 277,868 |
| Feb 18, 2025 | $5.55 | $5.70 | $5.31 | $5.39 | -2.88% | 235,856 |
| Feb 10, 2025 | $5.53 | $5.82 | $5.51 | $5.55 | +0.73% | 174,417 |
| Feb 3, 2025 | $5.45 | $5.65 | $5.42 | $5.51 | +0.18% | 260,648 |
| Jan 27, 2025 | $5.30 | $5.79 | $5.29 | $5.50 | -4.51% | 300,171 |
| Jan 21, 2025 | $5.98 | $6.14 | $5.67 | $5.76 | -2.54% | 302,753 |
| Jan 13, 2025 | $6.03 | $6.13 | $5.87 | $5.91 | -2.96% | 311,553 |
| Jan 6, 2025 | $6.25 | $6.40 | $5.87 | $6.09 | -1.93% | 325,649 |
| Dec 30, 2024 | $5.28 | $6.30 | $5.28 | $6.21 | +15.64% | 634,834 |
| Dec 23, 2024 | $5.35 | $5.50 | $5.28 | $5.37 | -0.37% | 377,280 |
| Dec 16, 2024 | $5.64 | $5.67 | $5.28 | $5.39 | -5.60% | 643,626 |
| Dec 9, 2024 | $5.63 | $5.98 | $5.57 | $5.71 | +0.18% | 669,333 |
| Dec 2, 2024 | $5.80 | $6.16 | $5.36 | $5.70 | -2.23% | 662,979 |
| Nov 25, 2024 | $6.10 | $6.10 | $5.76 | $5.83 | -4.43% | 276,059 |
| Nov 18, 2024 | $6.13 | $6.32 | $6.07 | $6.10 | +0.49% | 257,840 |
| Nov 11, 2024 | $5.92 | $6.24 | $5.92 | $6.07 | +2.88% | 340,111 |
| Nov 4, 2024 | $6.01 | $6.18 | $5.86 | $5.90 | -2.16% | 235,045 |
| Oct 28, 2024 | $6.23 | $6.26 | $5.90 | $6.03 | -5.04% | 313,851 |
| Oct 21, 2024 | $6.36 | $6.49 | $6.05 | $6.35 | -0.63% | 279,493 |
| Oct 14, 2024 | $6.60 | $6.68 | $6.38 | $6.39 | -3.47% | 365,638 |
| Oct 7, 2024 | $6.67 | $6.69 | $6.38 | $6.62 | -0.75% | 281,441 |
| Sep 30, 2024 | $6.85 | $6.95 | $6.56 | $6.67 | -1.77% | 261,377 |
| Sep 23, 2024 | $6.78 | $6.90 | $6.37 | $6.79 | +0.59% | 526,936 |
| Sep 16, 2024 | $7.00 | $7.00 | $6.65 | $6.75 | -3.02% | 174,567 |
| Sep 9, 2024 | $6.97 | $7.13 | $6.68 | $6.96 | -0.14% | 322,046 |
| Sep 3, 2024 | $7.10 | $7.66 | $6.86 | $6.97 | -0.85% | 576,214 |
| Aug 26, 2024 | $7.25 | $7.26 | $6.83 | $7.03 | -1.26% | 242,704 |
| Aug 19, 2024 | $7.24 | $7.35 | $6.76 | $7.12 | -1.39% | 286,720 |
| Aug 12, 2024 | $6.98 | $7.27 | $6.80 | $7.22 | +4.03% | 310,530 |
| Aug 5, 2024 | $6.44 | $7.17 | $6.30 | $6.94 | +1.76% | 412,865 |
| Jul 29, 2024 | $7.22 | $7.46 | $6.77 | $6.82 | -5.93% | 376,830 |
| Jul 22, 2024 | $7.37 | $7.75 | $7.12 | $7.25 | -2.42% | 598,950 |
| Jul 15, 2024 | $7.96 | $8.12 | $7.37 | $7.43 | -6.54% | 476,059 |
| Jul 8, 2024 | $7.80 | $8.15 | $7.75 | $7.95 | -1.24% | 453,110 |
| Jul 1, 2024 | $8.98 | $8.98 | $7.93 | $8.05 | -8.21% | 525,166 |
| Jun 24, 2024 | $7.72 | $9.11 | $7.71 | $8.77 | +16.16% | 1,046,850 |
| Jun 17, 2024 | $6.78 | $8.26 | $6.78 | $7.55 | +11.69% | 971,156 |
| Jun 10, 2024 | $7.17 | $7.45 | $6.70 | $6.76 | -4.79% | 866,717 |
| Jun 3, 2024 | $6.58 | $7.63 | $6.50 | $7.10 | +12.70% | 1,365,904 |
| May 28, 2024 | $6.06 | $6.39 | $5.92 | $6.30 | +3.62% | 448,161 |
| May 20, 2024 | $5.45 | $6.08 | $5.37 | $6.08 | +11.56% | 610,094 |
| May 13, 2024 | $5.34 | $5.46 | $5.25 | $5.45 | +1.68% | 270,438 |
| May 6, 2024 | $5.29 | $5.46 | $5.15 | $5.36 | -0.92% | 190,926 |
| Apr 29, 2024 | $5.02 | $5.54 | $4.97 | $5.41 | +8.42% | 442,338 |
| Apr 22, 2024 | $5.05 | $5.28 | $4.98 | $4.99 | -2.16% | 488,231 |
| Apr 15, 2024 | $5.11 | $5.24 | $4.94 | $5.10 | -1.73% | 343,562 |
| Apr 8, 2024 | $5.15 | $5.45 | $5.14 | $5.19 | -0.19% | 394,022 |
| Apr 1, 2024 | $5.11 | $5.34 | $5.05 | $5.20 | +0.78% | 301,951 |
| Mar 25, 2024 | $5.20 | $5.29 | $5.08 | $5.16 | -1.15% | 307,592 |
| Mar 18, 2024 | $5.38 | $5.42 | $5.20 | $5.22 | -3.69% | 258,106 |
| Mar 11, 2024 | $5.29 | $5.50 | $5.20 | $5.42 | +2.07% | 331,598 |
| Mar 4, 2024 | $5.37 | $5.46 | $5.22 | $5.31 | -1.67% | 371,284 |
| Feb 26, 2024 | $5.80 | $6.05 | $5.34 | $5.40 | -5.92% | 874,278 |
| Feb 20, 2024 | $5.56 | $5.81 | $5.47 | $5.74 | +2.68% | 292,814 |
| Feb 12, 2024 | $5.68 | $5.79 | $5.50 | $5.59 | -2.61% | 235,350 |
| Feb 5, 2024 | $5.69 | $5.90 | $5.59 | $5.74 | +0.88% | 268,739 |
| Jan 29, 2024 | $5.69 | $5.95 | $5.56 | $5.69 | -1.39% | 268,309 |
| Jan 22, 2024 | $5.63 | $5.86 | $5.47 | $5.77 | +1.76% | 297,496 |
| Jan 16, 2024 | $6.00 | $6.06 | $5.65 | $5.67 | -5.66% | 206,153 |
| Jan 8, 2024 | $6.12 | $6.26 | $5.89 | $6.01 | -3.53% | 359,411 |
| Jan 2, 2024 | $5.75 | $6.45 | $5.75 | $6.23 | +8.16% | 483,175 |
| Dec 26, 2023 | $5.82 | $6.08 | $5.60 | $5.76 | -1.03% | 877,659 |
| Dec 18, 2023 | $5.75 | $6.41 | $5.66 | $5.82 | +0.52% | 1,011,483 |
| Dec 11, 2023 | $5.45 | $5.98 | $5.16 | $5.79 | +3.76% | 1,636,746 |
| Dec 4, 2023 | $5.34 | $5.62 | $5.34 | $5.58 | +3.53% | 518,710 |
| Nov 27, 2023 | $5.60 | $5.62 | $5.30 | $5.39 | -4.43% | 417,970 |
| Nov 20, 2023 | $5.68 | $5.82 | $5.50 | $5.64 | -1.23% | 244,384 |
| Nov 13, 2023 | $5.80 | $5.98 | $5.65 | $5.71 | -2.56% | 260,171 |
| Nov 6, 2023 | $5.70 | $5.90 | $5.59 | $5.86 | +2.27% | 447,846 |
| Oct 30, 2023 | $5.65 | $6.05 | $5.40 | $5.73 | +2.14% | 369,398 |
| Oct 23, 2023 | $6.12 | $6.12 | $5.56 | $5.61 | -7.58% | 379,781 |
| Oct 16, 2023 | $6.07 | $6.42 | $5.96 | $6.07 | +0.33% | 351,686 |
| Oct 9, 2023 | $6.23 | $6.47 | $6.00 | $6.05 | -2.42% | 518,366 |
| Oct 2, 2023 | $6.82 | $6.89 | $5.90 | $6.20 | -9.22% | 528,118 |
| Sep 25, 2023 | $6.70 | $6.90 | $6.36 | $6.83 | +0.44% | 865,942 |
| Sep 18, 2023 | $6.36 | $6.90 | $6.09 | $6.80 | +8.28% | 562,473 |
| Sep 11, 2023 | $6.64 | $7.00 | $6.18 | $6.28 | -5.14% | 899,804 |
| Sep 5, 2023 | $5.35 | $6.66 | $5.34 | $6.62 | +24.67% | 1,606,450 |
| Aug 28, 2023 | $4.95 | $5.48 | $4.93 | $5.31 | +6.41% | 857,760 |
| Aug 21, 2023 | $5.22 | $5.22 | $4.86 | $4.99 | -3.29% | 392,295 |
| Aug 14, 2023 | $5.25 | $5.35 | $5.05 | $5.16 | -3.73% | 317,058 |
| Aug 7, 2023 | $5.37 | $5.46 | $5.13 | $5.36 | -0.19% | 599,825 |
| Jul 31, 2023 | $5.70 | $5.96 | $5.04 | $5.37 | -4.96% | 519,902 |
| Jul 24, 2023 | $5.50 | $5.78 | $5.45 | $5.65 | +1.62% | 645,055 |
| Jul 17, 2023 | $5.23 | $5.65 | $5.19 | $5.56 | +6.31% | 678,628 |
| Jul 10, 2023 | $5.20 | $5.60 | $5.01 | $5.23 | +0.58% | 744,975 |
| Jul 3, 2023 | $4.90 | $5.32 | $4.90 | $5.20 | +5.26% | 395,041 |
| Jun 26, 2023 | $5.10 | $5.12 | $4.74 | $4.94 | -4.26% | 702,044 |
| Jun 20, 2023 | $5.27 | $5.43 | $5.15 | $5.16 | -2.82% | 553,500 |
| Jun 12, 2023 | $5.40 | $5.55 | $5.20 | $5.31 | -5.35% | 624,099 |
| Jun 5, 2023 | $5.37 | $5.71 | $5.23 | $5.61 | +5.45% | 521,126 |
| May 30, 2023 | $4.86 | $5.44 | $4.85 | $5.32 | +10.83% | 947,168 |
| May 22, 2023 | $4.85 | $5.27 | $4.65 | $4.80 | -1.23% | 1,390,526 |
| May 15, 2023 | $4.40 | $4.99 | $4.40 | $4.86 | +10.45% | 992,866 |
| May 8, 2023 | $4.44 | $4.63 | $4.35 | $4.40 | -1.35% | 1,035,694 |
| May 1, 2023 | $4.69 | $4.84 | $4.28 | $4.46 | -6.69% | 1,024,397 |
| Apr 24, 2023 | $4.83 | $4.96 | $4.45 | $4.78 | -1.85% | 918,773 |
| Apr 17, 2023 | $5.00 | $5.10 | $4.83 | $4.87 | -2.79% | 883,418 |
| Apr 10, 2023 | $4.94 | $5.15 | $4.72 | $5.01 | -0.40% | 1,451,945 |
| Apr 3, 2023 | $5.32 | $5.41 | $5.00 | $5.03 | -6.16% | 795,450 |
| Mar 27, 2023 | $5.19 | $5.53 | $5.15 | $5.36 | +4.89% | 946,625 |
| Mar 20, 2023 | $5.55 | $5.68 | $4.89 | $5.11 | -8.26% | 1,836,807 |
| Mar 13, 2023 | $5.98 | $6.35 | $5.57 | $5.57 | -8.84% | 1,962,822 |
| Mar 6, 2023 | $6.62 | $6.75 | $6.05 | $6.11 | -8.26% | 1,307,624 |
| Feb 27, 2023 | $6.19 | $6.91 | $6.19 | $6.66 | +8.65% | 3,267,767 |
| Feb 21, 2023 | $6.48 | $6.54 | $6.13 | $6.13 | -5.40% | 1,903,004 |
| Feb 13, 2023 | $6.17 | $6.71 | $6.06 | $6.48 | +5.37% | 1,571,558 |
| Feb 6, 2023 | $6.19 | $6.30 | $5.97 | $6.15 | +0.49% | 1,362,733 |
| Jan 30, 2023 | $5.69 | $6.28 | $5.50 | $6.12 | +7.56% | 1,825,208 |
| Jan 23, 2023 | $5.49 | $5.95 | $5.37 | $5.69 | +4.02% | 2,178,998 |
| Jan 17, 2023 | $6.14 | $6.27 | $5.44 | $5.47 | -14.40% | 3,358,331 |
| Jan 9, 2023 | $10.11 | $10.69 | $5.81 | $6.39 | -35.52% | 7,377,489 |
| Jan 3, 2023 | $9.79 | $10.28 | $9.20 | $9.91 | +2.91% | 1,106,719 |
| Dec 27, 2022 | $9.45 | $9.72 | $8.93 | $9.63 | +1.80% | 1,252,692 |
| Dec 19, 2022 | $9.26 | $9.52 | $9.01 | $9.46 | +2.94% | 1,183,923 |
| Dec 12, 2022 | $9.72 | $10.08 | $9.11 | $9.19 | -5.36% | 2,362,044 |
| Dec 5, 2022 | $10.40 | $10.66 | $9.36 | $9.71 | -5.91% | 1,486,230 |
| Nov 28, 2022 | $13.95 | $14.14 | $9.22 | $10.32 | -26.65% | 4,316,284 |
| Nov 21, 2022 | $14.20 | $14.32 | $13.88 | $14.07 | -1.47% | 415,951 |
| Nov 14, 2022 | $14.44 | $14.69 | $13.88 | $14.28 | -1.11% | 425,821 |
| Nov 7, 2022 | $14.61 | $14.70 | $13.80 | $14.44 | +0.14% | 633,215 |
| Oct 31, 2022 | $14.72 | $14.99 | $14.05 | $14.42 | -2.24% | 721,477 |
| Oct 24, 2022 | $15.53 | $15.78 | $14.42 | $14.75 | -4.96% | 945,017 |
| Oct 17, 2022 | $15.53 | $15.89 | $15.18 | $15.52 | +1.37% | 595,216 |
| Oct 10, 2022 | $14.79 | $15.50 | $14.18 | $15.31 | +2.75% | 458,459 |
| Oct 3, 2022 | $14.31 | $15.13 | $14.18 | $14.90 | +6.58% | 416,907 |
| Sep 26, 2022 | $14.48 | $14.48 | $13.49 | $13.98 | -4.90% | 832,362 |
| Sep 19, 2022 | $15.52 | $15.89 | $14.10 | $14.70 | -6.07% | 758,080 |
| Sep 12, 2022 | $16.34 | $16.50 | $15.32 | $15.65 | -3.69% | 506,959 |
| Sep 6, 2022 | $15.94 | $16.35 | $15.36 | $16.25 | +1.94% | 372,367 |
| Aug 29, 2022 | $16.60 | $16.83 | $15.21 | $15.94 | -5.01% | 979,141 |
| Aug 22, 2022 | $17.31 | $17.44 | $16.18 | $16.78 | -3.95% | 1,092,743 |
| Aug 15, 2022 | $17.58 | $17.63 | $17.18 | $17.47 | -2.40% | 475,783 |
| Aug 8, 2022 | $17.02 | $18.00 | $16.80 | $17.90 | +6.48% | 593,449 |
| Aug 1, 2022 | $17.34 | $17.44 | $16.64 | $16.81 | -3.89% | 659,672 |
| Jul 25, 2022 | $18.42 | $18.70 | $17.33 | $17.49 | -5.00% | 829,433 |
| Jul 18, 2022 | $17.97 | $18.48 | $17.81 | $18.41 | +3.43% | 811,741 |
| Jul 11, 2022 | $17.12 | $17.98 | $16.88 | $17.80 | +4.03% | 620,859 |
| Jul 5, 2022 | $16.70 | $17.31 | $16.22 | $17.11 | +1.30% | 426,117 |
| Jun 27, 2022 | $16.77 | $17.72 | $16.20 | $16.89 | +1.44% | 617,239 |
| Jun 21, 2022 | $16.15 | $16.96 | $16.06 | $16.65 | +3.87% | 488,175 |
| Jun 13, 2022 | $16.01 | $16.83 | $15.40 | $16.03 | -5.04% | 1,526,262 |
| Jun 6, 2022 | $17.80 | $18.00 | $16.37 | $16.88 | -4.25% | 705,159 |
| May 31, 2022 | $17.18 | $17.80 | $17.05 | $17.63 | +3.40% | 377,786 |
| May 23, 2022 | $16.72 | $17.21 | $16.30 | $17.05 | +3.15% | 519,915 |
| May 16, 2022 | $16.79 | $17.01 | $16.09 | $16.53 | -0.84% | 495,247 |
| May 9, 2022 | $16.77 | $16.95 | $14.93 | $16.67 | -1.65% | 983,930 |
| May 2, 2022 | $16.28 | $17.33 | $16.21 | $16.95 | +3.86% | 486,947 |
| Apr 25, 2022 | $18.05 | $18.05 | $16.29 | $16.32 | -10.23% | 1,250,623 |
| Apr 18, 2022 | $18.27 | $18.85 | $17.97 | $18.18 | -0.49% | 1,121,316 |
| Apr 11, 2022 | $17.68 | $18.34 | $17.40 | $18.27 | +2.53% | 507,590 |
| Apr 4, 2022 | $17.44 | $18.00 | $17.16 | $17.82 | +3.73% | 772,090 |
| Mar 28, 2022 | $16.62 | $17.31 | $16.36 | $17.18 | +2.38% | 625,651 |
| Mar 21, 2022 | $15.39 | $16.95 | $15.37 | $16.78 | +9.96% | 695,985 |
| Mar 14, 2022 | $15.80 | $15.90 | $14.40 | $15.26 | -3.78% | 1,706,567 |
| Mar 7, 2022 | $15.70 | $16.64 | $15.57 | $15.86 | +0.70% | 1,100,484 |
| Feb 28, 2022 | $15.48 | $16.10 | $15.48 | $15.75 | +1.55% | 997,561 |
| Feb 22, 2022 | $15.24 | $15.73 | $14.66 | $15.51 | +3.33% | 708,227 |
| Feb 14, 2022 | $15.35 | $15.47 | $14.87 | $15.01 | -2.53% | 582,407 |
| Feb 7, 2022 | $14.99 | $15.74 | $14.62 | $15.40 | +2.94% | 874,243 |
| Jan 31, 2022 | $14.49 | $15.13 | $14.15 | $14.96 | +1.56% | 714,350 |
| Jan 24, 2022 | $15.14 | $16.30 | $14.48 | $14.73 | -3.09% | 2,076,242 |
| Jan 18, 2022 | $16.63 | $16.63 | $15.01 | $15.20 | -7.54% | 1,357,700 |
| Jan 10, 2022 | $15.24 | $16.58 | $14.60 | $16.44 | +9.60% | 1,247,121 |
| Jan 3, 2022 | $13.44 | $15.08 | $13.44 | $15.00 | +12.28% | 956,625 |
| Dec 27, 2021 | $13.30 | $13.50 | $12.87 | $13.36 | +1.83% | 1,001,463 |
| Dec 20, 2021 | $12.99 | $13.30 | $12.55 | $13.12 | -0.38% | 803,143 |
| Dec 13, 2021 | $13.68 | $13.75 | $12.67 | $13.17 | -3.45% | 861,851 |
| Dec 6, 2021 | $13.58 | $14.73 | $13.32 | $13.64 | +2.94% | 781,071 |
| Nov 29, 2021 | $16.85 | $16.95 | $12.34 | $13.25 | -21.36% | 3,895,058 |
| Nov 22, 2021 | $16.99 | $17.29 | $16.52 | $16.85 | -0.77% | 635,584 |
| Nov 15, 2021 | $18.60 | $18.60 | $16.93 | $16.98 | -8.46% | 1,140,867 |
| Nov 8, 2021 | $18.35 | $18.96 | $18.25 | $18.55 | +1.87% | 375,416 |
| Nov 1, 2021 | $18.25 | $18.60 | $18.02 | $18.21 | -0.22% | 538,018 |
| Oct 25, 2021 | $20.18 | $20.18 | $18.25 | $18.25 | -9.34% | 1,233,320 |
| Oct 18, 2021 | $19.85 | $20.20 | $19.70 | $20.13 | +1.16% | 656,963 |
| Oct 11, 2021 | $19.75 | $20.30 | $19.68 | $19.90 | +0.91% | 761,945 |
| Oct 4, 2021 | $19.33 | $19.74 | $19.12 | $19.72 | +2.60% | 415,720 |
| Sep 27, 2021 | $18.49 | $19.25 | $18.43 | $19.22 | +4.80% | 356,521 |
| Sep 20, 2021 | $17.76 | $18.53 | $17.57 | $18.34 | +1.21% | 426,644 |
| Sep 13, 2021 | $18.07 | $18.43 | $17.99 | $18.12 | +0.33% | 270,072 |
| Sep 7, 2021 | $17.83 | $18.22 | $17.83 | $18.06 | +0.67% | 255,004 |
| Aug 30, 2021 | $17.90 | $18.05 | $17.72 | $17.94 | +0.73% | 320,886 |
| Aug 23, 2021 | $18.21 | $18.48 | $17.62 | $17.81 | -0.61% | 550,546 |
| Aug 16, 2021 | $18.66 | $18.70 | $17.51 | $17.92 | -4.07% | 686,777 |
| Aug 9, 2021 | $18.12 | $18.83 | $18.02 | $18.68 | +2.30% | 437,699 |
| Aug 2, 2021 | $18.34 | $18.70 | $18.20 | $18.26 | -0.76% | 555,415 |
| Jul 26, 2021 | $20.03 | $20.34 | $18.20 | $18.40 | -8.14% | 1,351,701 |
| Jul 19, 2021 | $19.50 | $20.06 | $18.44 | $20.03 | +2.04% | 1,085,893 |
| Jul 12, 2021 | $19.81 | $19.97 | $19.46 | $19.63 | -0.81% | 540,712 |
| Jul 6, 2021 | $20.19 | $20.19 | $19.31 | $19.79 | -1.25% | 400,187 |
| Jun 28, 2021 | $19.94 | $20.11 | $19.50 | $20.04 | +0.30% | 555,227 |
| Jun 21, 2021 | $19.42 | $20.24 | $19.42 | $19.98 | +3.10% | 566,120 |
| Jun 14, 2021 | $19.20 | $19.88 | $19.17 | $19.38 | +1.10% | 816,827 |
| Jun 7, 2021 | $19.00 | $19.20 | $18.88 | $19.17 | +1.21% | 681,624 |
| Jun 1, 2021 | $18.98 | $19.21 | $18.93 | $18.94 | -0.21% | 480,792 |
| May 24, 2021 | $19.33 | $19.44 | $18.83 | $18.98 | +0.21% | 546,873 |
| May 17, 2021 | $18.75 | $19.25 | $18.70 | $18.94 | +0.53% | 462,303 |
| May 10, 2021 | $19.51 | $19.70 | $18.48 | $18.84 | -3.09% | 674,041 |
| May 3, 2021 | $18.65 | $19.46 | $18.62 | $19.44 | +4.52% | 421,210 |
| Apr 26, 2021 | $19.70 | $19.90 | $18.59 | $18.60 | -4.66% | 1,059,886 |
| Apr 19, 2021 | $18.90 | $19.60 | $18.80 | $19.51 | +3.23% | 684,720 |
| Apr 12, 2021 | $18.09 | $18.93 | $18.00 | $18.90 | +4.07% | 723,872 |
| Apr 5, 2021 | $18.30 | $18.35 | $18.00 | $18.16 | +0.06% | 506,846 |
| Mar 29, 2021 | $18.25 | $18.27 | $17.63 | $18.15 | -0.77% | 370,033 |
| Mar 22, 2021 | $18.02 | $18.31 | $17.35 | $18.29 | +1.50% | 480,106 |
| Mar 15, 2021 | $18.42 | $18.93 | $17.84 | $18.02 | -1.37% | 1,243,754 |
| Mar 8, 2021 | $17.82 | $18.40 | $17.25 | $18.27 | +2.70% | 691,174 |
| Mar 1, 2021 | $16.94 | $17.92 | $16.83 | $17.79 | +7.04% | 657,046 |
| Feb 22, 2021 | $16.98 | $17.39 | $16.61 | $16.62 | -2.06% | 831,515 |
| Feb 16, 2021 | $16.96 | $17.45 | $16.51 | $16.97 | +0.41% | 525,605 |
| Feb 8, 2021 | $16.49 | $17.00 | $16.14 | $16.90 | +3.43% | 518,367 |
| Feb 1, 2021 | $16.22 | $16.34 | $15.38 | $16.34 | +0.06% | 743,175 |
| Jan 25, 2021 | $17.10 | $17.47 | $16.11 | $16.33 | -4.73% | 691,997 |
| Jan 19, 2021 | $17.65 | $17.90 | $16.90 | $17.14 | -2.72% | 601,538 |
| Jan 11, 2021 | $16.15 | $17.95 | $16.14 | $17.62 | +9.10% | 499,602 |
| Jan 4, 2021 | $15.05 | $16.26 | $14.76 | $16.15 | +7.24% | 804,127 |
| Dec 28, 2020 | $14.97 | $15.12 | $14.50 | $15.06 | +1.07% | 479,912 |
| Dec 21, 2020 | $14.55 | $15.20 | $14.48 | $14.90 | -0.20% | 410,697 |
| Dec 14, 2020 | $15.37 | $15.75 | $14.80 | $14.93 | -2.16% | 548,560 |
| Dec 7, 2020 | $15.69 | $15.78 | $15.05 | $15.26 | -2.80% | 427,694 |
| Nov 30, 2020 | $15.04 | $15.77 | $14.50 | $15.70 | +3.56% | 599,807 |
| Nov 23, 2020 | $14.15 | $15.42 | $14.15 | $15.16 | +7.59% | 549,382 |
| Nov 16, 2020 | $12.98 | $14.39 | $12.98 | $14.09 | +9.48% | 1,170,041 |
| Nov 9, 2020 | $12.61 | $13.25 | $12.50 | $12.87 | +7.79% | 629,109 |
| Nov 2, 2020 | $12.91 | $12.98 | $11.86 | $11.94 | -8.01% | 860,012 |
| Oct 26, 2020 | $13.90 | $13.90 | $12.69 | $12.98 | -6.62% | 1,038,134 |
| Oct 19, 2020 | $13.76 | $13.99 | $13.21 | $13.90 | +2.36% | 501,061 |
| Oct 12, 2020 | $13.28 | $14.00 | $13.10 | $13.58 | +2.11% | 642,227 |
| Oct 5, 2020 | $13.00 | $13.46 | $12.81 | $13.30 | +2.54% | 504,696 |
| Sep 28, 2020 | $12.39 | $13.04 | $12.32 | $12.97 | +4.68% | 482,036 |
| Sep 21, 2020 | $13.00 | $13.20 | $12.28 | $12.39 | -4.98% | 582,945 |
| Sep 14, 2020 | $12.76 | $13.19 | $12.68 | $13.04 | +2.19% | 527,728 |
| Sep 8, 2020 | $12.43 | $12.94 | $12.15 | $12.76 | +2.65% | 487,415 |
| Aug 31, 2020 | $13.00 | $13.01 | $11.30 | $12.43 | -4.60% | 2,364,981 |
| Aug 24, 2020 | $13.03 | $13.25 | $12.22 | $13.03 | 0.00% | 834,307 |
| Aug 17, 2020 | $14.12 | $14.12 | $12.83 | $13.03 | -8.11% | 645,289 |
| Aug 10, 2020 | $13.11 | $14.40 | $13.11 | $14.18 | +8.24% | 675,839 |
| Aug 3, 2020 | $13.11 | $13.55 | $13.02 | $13.10 | -0.38% | 674,171 |
| Jul 27, 2020 | $14.55 | $14.60 | $13.06 | $13.15 | -9.56% | 762,576 |
| Jul 20, 2020 | $14.79 | $14.90 | $14.37 | $14.54 | -1.16% | 387,900 |
| Jul 13, 2020 | $13.75 | $14.93 | $13.31 | $14.71 | +6.90% | 504,610 |
| Jul 6, 2020 | $13.94 | $14.19 | $13.70 | $13.76 | +0.81% | 370,613 |
| Jun 29, 2020 | $13.67 | $14.17 | $13.51 | $13.65 | -1.02% | 350,505 |
| Jun 22, 2020 | $14.47 | $14.47 | $13.51 | $13.79 | -3.63% | 597,064 |
| Jun 15, 2020 | $14.33 | $15.65 | $13.99 | $14.31 | -4.22% | 1,420,664 |
| Jun 8, 2020 | $16.06 | $16.71 | $14.27 | $14.94 | -5.68% | 676,750 |
| Jun 1, 2020 | $14.99 | $16.00 | $14.87 | $15.84 | +4.49% | 609,831 |
| May 26, 2020 | $14.20 | $15.65 | $14.20 | $15.16 | +7.67% | 753,257 |
| May 18, 2020 | $13.30 | $14.17 | $13.22 | $14.08 | +8.06% | 787,660 |
| May 11, 2020 | $13.17 | $13.55 | $12.25 | $13.03 | -2.98% | 793,179 |
| May 4, 2020 | $13.51 | $14.12 | $12.97 | $13.43 | -3.38% | 968,206 |
| Apr 27, 2020 | $13.55 | $15.25 | $13.36 | $13.90 | +4.59% | 1,384,699 |
| Apr 20, 2020 | $13.00 | $13.58 | $12.28 | $13.29 | +0.68% | 880,664 |
| Apr 13, 2020 | $12.57 | $14.49 | $11.90 | $13.20 | +10.00% | 1,662,554 |
| Apr 6, 2020 | $9.36 | $12.00 | $9.35 | $12.00 | +29.59% | 3,166,737 |
| Mar 30, 2020 | $10.44 | $10.62 | $9.23 | $9.26 | -11.05% | 1,111,848 |
| Mar 23, 2020 | $9.03 | $11.07 | $8.94 | $10.41 | +9.81% | 1,793,673 |
| Mar 16, 2020 | $11.29 | $11.81 | $8.67 | $9.48 | -21.72% | 2,302,828 |
| Mar 9, 2020 | $13.35 | $14.22 | $10.40 | $12.11 | -21.77% | 1,945,289 |
| Mar 2, 2020 | $16.39 | $17.32 | $15.14 | $15.48 | -5.32% | 864,295 |
| Feb 24, 2020 | $18.40 | $18.44 | $16.26 | $16.35 | -12.00% | 1,328,469 |
| Feb 18, 2020 | $19.10 | $19.18 | $18.52 | $18.58 | -3.13% | 374,385 |
| Feb 10, 2020 | $18.90 | $19.26 | $18.69 | $19.18 | +1.32% | 498,802 |
| Feb 3, 2020 | $19.10 | $19.48 | $18.85 | $18.93 | -0.73% | 469,008 |
| Jan 27, 2020 | $20.15 | $20.32 | $19.07 | $19.07 | -6.15% | 529,329 |
| Jan 21, 2020 | $20.92 | $20.92 | $20.19 | $20.32 | -2.73% | 465,298 |
| Jan 13, 2020 | $20.15 | $20.97 | $20.12 | $20.89 | +3.31% | 620,352 |
| Jan 6, 2020 | $19.85 | $20.38 | $19.85 | $20.22 | +1.81% | 455,916 |
| Dec 30, 2019 | $19.68 | $20.14 | $19.60 | $19.86 | +1.07% | 504,906 |
| Dec 23, 2019 | $19.66 | $19.90 | $19.50 | $19.65 | -0.05% | 336,715 |
| Dec 16, 2019 | $19.30 | $19.75 | $19.30 | $19.66 | +1.60% | 764,079 |
| Dec 9, 2019 | $19.00 | $19.48 | $18.89 | $19.35 | +1.95% | 665,786 |
| Dec 2, 2019 | $19.25 | $19.28 | $18.74 | $18.98 | -1.45% | 463,816 |
| Nov 25, 2019 | $18.99 | $19.26 | $18.81 | $19.26 | +1.42% | 386,733 |
| Nov 18, 2019 | $18.70 | $19.30 | $18.40 | $18.99 | +1.23% | 519,664 |
| Nov 11, 2019 | $19.08 | $19.23 | $18.51 | $18.76 | -1.73% | 368,857 |
| Nov 4, 2019 | $19.32 | $19.52 | $19.02 | $19.09 | -1.04% | 286,531 |
| Oct 28, 2019 | $19.86 | $19.92 | $18.77 | $19.29 | -2.87% | 467,792 |
| Oct 21, 2019 | $19.79 | $20.07 | $19.60 | $19.86 | +1.59% | 389,635 |
| Oct 14, 2019 | $19.50 | $19.80 | $19.36 | $19.55 | +0.10% | 325,142 |
| Oct 7, 2019 | $19.30 | $19.72 | $19.05 | $19.53 | +0.98% | 321,277 |
| Sep 30, 2019 | $18.89 | $19.34 | $18.83 | $19.34 | +2.38% | 280,118 |
| Sep 23, 2019 | $18.78 | $19.12 | $18.75 | $18.89 | +0.48% | 280,936 |
| Sep 16, 2019 | $18.90 | $19.13 | $18.71 | $18.80 | +0.11% | 433,822 |
| Sep 9, 2019 | $18.60 | $18.99 | $18.52 | $18.78 | +1.02% | 326,095 |
| Sep 3, 2019 | $18.55 | $18.70 | $18.45 | $18.59 | +0.11% | 243,883 |
| Aug 26, 2019 | $18.72 | $18.79 | $18.24 | $18.57 | -0.75% | 432,305 |
| Aug 19, 2019 | $18.85 | $19.10 | $18.62 | $18.71 | -0.21% | 256,087 |
| Aug 12, 2019 | $18.49 | $18.87 | $18.12 | $18.75 | +1.35% | 402,399 |
| Aug 5, 2019 | $19.06 | $19.23 | $18.32 | $18.50 | -2.94% | 609,539 |
| Jul 29, 2019 | $19.50 | $19.58 | $19.00 | $19.06 | -2.21% | 420,909 |
| Jul 22, 2019 | $20.09 | $20.35 | $19.40 | $19.49 | -2.65% | 590,441 |
| Jul 15, 2019 | $20.10 | $20.21 | $19.95 | $20.02 | -0.35% | 439,310 |
| Jul 8, 2019 | $19.65 | $20.22 | $19.65 | $20.09 | +2.55% | 394,377 |
| Jul 1, 2019 | $19.30 | $19.59 | $18.99 | $19.59 | +2.62% | 372,845 |
| Jun 24, 2019 | $19.00 | $19.34 | $18.95 | $19.09 | +0.26% | 389,411 |
| Jun 17, 2019 | $19.06 | $19.16 | $18.80 | $19.04 | 0.00% | 630,611 |
| Jun 10, 2019 | $19.01 | $19.15 | $18.85 | $19.04 | +0.26% | 258,520 |
| Jun 3, 2019 | $18.78 | $19.39 | $18.63 | $18.99 | +0.80% | 283,358 |
| May 28, 2019 | $19.52 | $19.62 | $18.81 | $18.84 | -3.48% | 440,678 |
| May 20, 2019 | $19.40 | $19.90 | $19.30 | $19.52 | +0.57% | 357,351 |
| May 13, 2019 | $19.34 | $19.92 | $19.01 | $19.41 | -0.41% | 333,895 |
| May 6, 2019 | $19.35 | $19.61 | $19.13 | $19.49 | -0.31% | 386,406 |
| Apr 29, 2019 | $20.30 | $20.53 | $19.21 | $19.55 | -3.69% | 846,005 |
| Apr 22, 2019 | $20.01 | $20.40 | $20.01 | $20.30 | +1.45% | 530,921 |
| Apr 15, 2019 | $20.24 | $20.24 | $19.90 | $20.01 | -0.69% | 453,668 |
| Apr 8, 2019 | $19.32 | $20.50 | $19.30 | $20.15 | +5.33% | 753,851 |
| Apr 1, 2019 | $19.00 | $19.28 | $18.79 | $19.13 | +0.74% | 453,054 |
| Mar 25, 2019 | $18.70 | $19.23 | $18.53 | $18.99 | +0.74% | 316,235 |
| Mar 18, 2019 | $18.94 | $19.64 | $18.82 | $18.85 | +0.16% | 454,820 |
| Mar 11, 2019 | $17.65 | $19.41 | $17.65 | $18.82 | +6.57% | 844,155 |
| Mar 4, 2019 | $18.08 | $18.26 | $17.52 | $17.66 | -2.05% | 589,033 |
| Feb 25, 2019 | $18.58 | $18.67 | $17.93 | $18.03 | -2.96% | 733,588 |
| Feb 19, 2019 | $18.57 | $18.90 | $18.52 | $18.58 | +0.05% | 487,023 |
| Feb 11, 2019 | $18.48 | $18.71 | $18.35 | $18.57 | +0.11% | 732,866 |
| Feb 4, 2019 | $18.36 | $18.80 | $18.33 | $18.55 | +0.27% | 744,228 |
| Jan 28, 2019 | $19.00 | $19.27 | $18.45 | $18.50 | -2.84% | 614,116 |
| Jan 22, 2019 | $19.00 | $19.07 | $18.50 | $19.04 | +0.32% | 304,102 |
| Jan 14, 2019 | $18.78 | $19.18 | $18.55 | $18.98 | +1.12% | 521,089 |
| Jan 7, 2019 | $18.54 | $19.42 | $18.40 | $18.77 | +1.24% | 488,887 |
| Dec 31, 2018 | $17.62 | $18.72 | $17.47 | $18.54 | +5.16% | 450,295 |
| Dec 24, 2018 | $17.51 | $18.11 | $17.18 | $17.63 | -0.23% | 545,103 |
| Dec 17, 2018 | $19.15 | $19.29 | $17.50 | $17.67 | -7.87% | 1,181,973 |
| Dec 10, 2018 | $19.73 | $20.22 | $19.09 | $19.18 | -2.98% | 643,981 |
| Dec 3, 2018 | $20.25 | $20.69 | $19.73 | $19.77 | -1.35% | 507,324 |
| Nov 26, 2018 | $20.05 | $20.37 | $19.54 | $20.04 | +0.25% | 617,994 |
| Nov 19, 2018 | $20.12 | $20.35 | $19.35 | $19.99 | -1.38% | 396,803 |
| Nov 12, 2018 | $20.56 | $20.69 | $19.89 | $20.27 | -1.17% | 314,973 |
| Nov 5, 2018 | $20.21 | $20.65 | $20.21 | $20.51 | +1.13% | 293,278 |
| Oct 29, 2018 | $20.92 | $21.20 | $20.13 | $20.28 | -1.93% | 555,219 |
| Oct 22, 2018 | $21.50 | $21.61 | $19.75 | $20.68 | -3.50% | 645,867 |
| Oct 15, 2018 | $21.57 | $22.04 | $21.25 | $21.43 | -0.19% | 307,016 |
| Oct 8, 2018 | $21.52 | $21.71 | $21.08 | $21.47 | -0.32% | 416,223 |
| Oct 1, 2018 | $21.88 | $21.96 | $21.35 | $21.54 | -0.74% | 309,642 |
| Sep 24, 2018 | $21.70 | $21.90 | $21.30 | $21.70 | +0.23% | 338,028 |
| Sep 17, 2018 | $22.30 | $22.35 | $21.65 | $21.65 | -2.26% | 742,012 |
| Sep 10, 2018 | $22.00 | $22.58 | $21.89 | $22.15 | +2.55% | 712,512 |
| Sep 4, 2018 | $21.50 | $22.00 | $21.15 | $21.60 | +0.23% | 341,101 |
| Aug 27, 2018 | $22.45 | $22.45 | $21.50 | $21.55 | -4.01% | 455,724 |
| Aug 20, 2018 | $22.30 | $22.60 | $22.20 | $22.45 | +0.90% | 251,457 |
| Aug 13, 2018 | $21.90 | $22.25 | $21.90 | $22.25 | +0.91% | 327,667 |
| Aug 6, 2018 | $21.95 | $22.10 | $21.80 | $22.05 | +0.46% | 309,333 |
| Jul 30, 2018 | $22.40 | $22.48 | $21.70 | $21.95 | -1.35% | 400,879 |
| Jul 23, 2018 | $22.05 | $22.75 | $22.05 | $22.25 | +0.68% | 415,743 |
| Jul 16, 2018 | $22.10 | $22.40 | $21.75 | $22.10 | +0.68% | 351,171 |
| Jul 9, 2018 | $22.55 | $22.55 | $21.60 | $21.95 | -2.01% | 385,508 |
| Jul 2, 2018 | $22.25 | $22.50 | $21.93 | $22.40 | +1.13% | 160,890 |
| Jun 25, 2018 | $21.85 | $22.43 | $21.38 | $22.15 | +1.84% | 534,005 |
| Jun 18, 2018 | $21.30 | $21.95 | $21.30 | $21.75 | +2.11% | 314,728 |
| Jun 11, 2018 | $21.20 | $21.70 | $21.15 | $21.30 | +1.43% | 798,795 |
| Jun 4, 2018 | $21.00 | $21.35 | $20.75 | $21.00 | +0.24% | 481,484 |
| May 29, 2018 | $20.30 | $21.10 | $20.25 | $20.95 | +2.20% | 384,686 |
| May 21, 2018 | $20.30 | $20.55 | $20.00 | $20.50 | +1.23% | 694,736 |
| May 14, 2018 | $20.15 | $20.65 | $20.15 | $20.25 | +0.50% | 397,546 |
| May 7, 2018 | $20.25 | $20.78 | $20.15 | $20.15 | -0.49% | 269,604 |
| Apr 30, 2018 | $20.85 | $21.20 | $20.00 | $20.25 | -1.70% | 448,985 |
| Apr 23, 2018 | $20.90 | $20.96 | $20.40 | $20.60 | -0.96% | 331,038 |
| Apr 16, 2018 | $20.30 | $21.00 | $20.20 | $20.80 | +3.23% | 413,390 |
| Apr 9, 2018 | $19.90 | $20.45 | $19.75 | $20.15 | +1.51% | 388,110 |
| Apr 2, 2018 | $19.80 | $20.20 | $19.40 | $19.85 | +0.25% | 276,551 |
| Mar 26, 2018 | $20.05 | $20.30 | $19.58 | $19.80 | -1.25% | 312,868 |
| Mar 19, 2018 | $20.30 | $20.50 | $19.80 | $20.05 | -0.99% | 470,726 |
| Mar 12, 2018 | $20.25 | $20.65 | $19.80 | $20.25 | +0.75% | 870,040 |
| Mar 5, 2018 | $20.00 | $20.25 | $19.50 | $20.10 | +0.50% | 578,348 |
| Feb 26, 2018 | $20.30 | $20.40 | $19.85 | $20.00 | -1.96% | 444,407 |
| Feb 20, 2018 | $21.10 | $21.33 | $20.30 | $20.40 | -3.55% | 406,436 |
| Feb 12, 2018 | $20.00 | $21.18 | $20.00 | $21.15 | +6.55% | 373,420 |
| Feb 5, 2018 | $20.00 | $20.65 | $19.15 | $19.85 | -0.75% | 824,417 |
| Jan 29, 2018 | $21.70 | $21.80 | $20.00 | $20.00 | -8.26% | 808,972 |
| Jan 22, 2018 | $21.80 | $22.00 | $21.65 | $21.80 | 0.00% | 554,739 |
| Jan 16, 2018 | $22.20 | $22.30 | $21.55 | $21.80 | -0.91% | 533,805 |
| Jan 8, 2018 | $21.90 | $22.25 | $21.55 | $22.00 | +0.92% | 771,773 |
| Jan 2, 2018 | $20.75 | $21.90 | $20.75 | $21.80 | +5.06% | 699,281 |
| Dec 26, 2017 | $20.30 | $21.10 | $20.30 | $20.75 | +2.22% | 711,470 |
| Dec 18, 2017 | $20.30 | $20.80 | $20.00 | $20.30 | +0.25% | 697,355 |
| Dec 11, 2017 | $19.80 | $20.65 | $19.40 | $20.25 | +1.76% | 1,140,488 |
| Dec 4, 2017 | $20.15 | $20.50 | $19.15 | $19.90 | -0.75% | 655,517 |
| Nov 27, 2017 | $20.70 | $20.85 | $19.80 | $20.05 | -3.14% | 717,968 |
| Nov 20, 2017 | $20.50 | $20.90 | $20.35 | $20.70 | +2.22% | 696,421 |
| Nov 13, 2017 | $21.10 | $21.10 | $19.85 | $20.25 | -3.11% | 1,099,197 |
| Nov 6, 2017 | $23.20 | $23.45 | $20.60 | $20.90 | -9.91% | 2,250,708 |
| Oct 30, 2017 | $23.50 | $23.74 | $22.50 | $23.20 | -1.90% | 394,153 |
| Oct 23, 2017 | $23.40 | $23.85 | $23.00 | $23.65 | +1.07% | 295,074 |
| Oct 16, 2017 | $23.60 | $23.80 | $23.00 | $23.40 | -0.85% | 192,122 |
| Oct 9, 2017 | $23.35 | $23.70 | $23.15 | $23.60 | +0.64% | 117,101 |
| Oct 2, 2017 | $23.45 | $23.75 | $22.90 | $23.45 | -0.21% | 232,389 |
| Sep 25, 2017 | $23.35 | $23.95 | $23.25 | $23.50 | +0.43% | 172,676 |
| Sep 18, 2017 | $23.45 | $23.65 | $22.85 | $23.40 | 0.00% | 149,566 |
| Sep 11, 2017 | $23.20 | $23.60 | $22.85 | $23.40 | +1.30% | 271,436 |
| Sep 5, 2017 | $23.65 | $23.71 | $23.00 | $23.10 | -2.33% | 99,292 |
| Aug 28, 2017 | $23.55 | $23.65 | $23.00 | $23.65 | +1.07% | 173,095 |
| Aug 21, 2017 | $22.90 | $23.50 | $22.55 | $23.40 | +3.77% | 223,806 |
| Aug 14, 2017 | $23.20 | $23.25 | $22.43 | $22.55 | -1.74% | 174,110 |
| Aug 7, 2017 | $22.70 | $23.80 | $22.40 | $22.95 | +1.32% | 236,667 |
| Jul 31, 2017 | $23.30 | $23.30 | $22.30 | $22.65 | -4.03% | 258,116 |
| Jul 24, 2017 | $23.45 | $24.00 | $23.20 | $23.60 | +1.07% | 331,193 |
| Jul 17, 2017 | $23.25 | $23.65 | $22.80 | $23.35 | +1.74% | 436,537 |
| Jul 10, 2017 | $22.75 | $23.05 | $22.11 | $22.95 | +1.55% | 163,795 |
| Jul 3, 2017 | $22.95 | $23.00 | $22.40 | $22.60 | -1.53% | 131,675 |
| Jun 26, 2017 | $22.65 | $23.00 | $22.40 | $22.95 | +0.88% | 174,270 |
| Jun 19, 2017 | $23.70 | $23.70 | $22.25 | $22.75 | -3.81% | 314,393 |
| Jun 12, 2017 | $22.10 | $23.85 | $22.10 | $23.65 | +8.99% | 1,178,344 |
| Jun 5, 2017 | $21.45 | $22.10 | $21.45 | $21.70 | +1.17% | 216,409 |
| May 30, 2017 | $22.30 | $22.33 | $20.85 | $21.45 | -4.24% | 433,966 |
| May 22, 2017 | $22.50 | $23.10 | $22.30 | $22.40 | -0.44% | 168,278 |
| May 15, 2017 | $22.65 | $23.00 | $22.25 | $22.50 | -0.22% | 332,782 |
| May 8, 2017 | $22.85 | $22.93 | $22.40 | $22.55 | -1.10% | 209,607 |
| May 1, 2017 | $23.95 | $24.15 | $22.35 | $22.80 | -4.80% | 308,150 |
| Apr 24, 2017 | $23.65 | $24.42 | $23.35 | $23.95 | +3.46% | 623,046 |
| Apr 17, 2017 | $22.55 | $23.25 | $22.55 | $23.15 | +2.66% | 236,556 |
| Apr 10, 2017 | $22.90 | $23.10 | $22.50 | $22.55 | -1.53% | 134,131 |
| Apr 3, 2017 | $23.45 | $23.50 | $22.50 | $22.90 | -1.72% | 187,362 |
| Mar 27, 2017 | $22.00 | $23.75 | $22.00 | $23.30 | +4.95% | 354,616 |
| Mar 20, 2017 | $21.85 | $22.45 | $21.75 | $22.20 | +1.37% | 261,772 |
| Mar 13, 2017 | $22.00 | $22.26 | $21.50 | $21.90 | -0.45% | 325,775 |
| Mar 6, 2017 | $22.60 | $22.75 | $21.75 | $22.00 | -3.08% | 322,970 |
| Feb 27, 2017 | $22.40 | $22.95 | $22.00 | $22.70 | +1.11% | 308,450 |
| Feb 21, 2017 | $22.20 | $23.20 | $22.20 | $22.45 | +1.58% | 455,101 |
| Feb 13, 2017 | $21.55 | $22.65 | $21.25 | $22.10 | +3.27% | 636,522 |
| Feb 6, 2017 | $21.70 | $21.85 | $21.00 | $21.40 | -1.83% | 695,304 |
| Jan 30, 2017 | $22.45 | $22.50 | $21.65 | $21.80 | -2.90% | 701,520 |
| Jan 23, 2017 | $22.05 | $22.50 | $22.00 | $22.45 | +1.35% | 564,395 |
| Jan 17, 2017 | $22.35 | $22.40 | $22.00 | $22.15 | -0.45% | 410,537 |
| Jan 9, 2017 | $22.30 | $22.45 | $22.00 | $22.25 | -0.22% | 678,816 |
| Jan 3, 2017 | $23.75 | $24.67 | $21.90 | $22.30 | -5.51% | 3,296,453 |
| Dec 27, 2016 | $23.05 | $23.95 | $23.00 | $23.60 | +2.39% | 261,509 |
| Dec 19, 2016 | $22.05 | $23.25 | $21.75 | $23.05 | +5.49% | 265,861 |
| Dec 12, 2016 | $21.90 | $22.65 | $21.70 | $21.85 | -0.23% | 234,028 |
| Dec 5, 2016 | $22.35 | $23.13 | $21.77 | $21.90 | -2.01% | 328,455 |
| Nov 28, 2016 | $22.25 | $22.35 | $21.25 | $22.35 | +0.45% | 319,918 |
| Nov 21, 2016 | $21.85 | $22.35 | $21.55 | $22.25 | +3.01% | 248,359 |
| Nov 14, 2016 | $21.50 | $22.23 | $21.17 | $21.60 | – | 312,657 |
Seasonality
KNOP 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 | -0.8% | 0.5% | -1.9% | 6.2% | 2.7% | 3.1% | 3.6% | -1.4% | 2.7% | -2.0% | -3.9% | -3.1% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 3.3% | 0.2% | -5.7% | 7.5% | 2.0% | -9.3% | 8.7% | 0.3% | -4.4% | -5.6% | ||
| 2025 | 1.4% | 1.6% | 24.9% | -6.6% | -1.7% | -1.9% | 11.4% | 19.7% | 6.0% | 2.6% | 10.0% | 4.3% |
| 2024 | 2.9% | -6.8% | -6.2% | 2.5% | 19.8% | 39.2% | -17.5% | -2.5% | -2.6% | -11.0% | -4.0% | -6.5% |
| 2023 | -41.4% | 18.1% | -19.3% | -10.3% | 6.3% | -2.8% | 20.6% | -10.1% | 28.1% | -16.8% | -5.1% | 7.3% |
| 2022 | 11.2% | 9.7% | 7.3% | -0.5% | 6.0% | -5.4% | 10.0% | -8.5% | -12.7% | 7.6% | -21.2% | -16.0% |
| 2021 | 11.8% | 1.8% | 7.2% | 7.2% | 2.0% | 5.3% | -5.5% | -2.7% | 4.9% | -0.2% | -14.0% | -14.9% |
| 2020 | -1.2% | -14.3% | -37.6% | 44.0% | 6.9% | -9.3% | -0.8% | -6.0% | 4.4% | 4.7% | 12.6% | 3.1% |
| 2019 | 6.9% | -2.9% | 4.9% | 6.1% | -4.0% | 1.3% | 4.4% | -4.4% | 2.8% | 2.9% | 0.7% | 2.9% |
| 2018 | 1.9% | -3.5% | -0.5% | 7.1% | 1.5% | 5.5% | 1.7% | -2.0% | 0.7% | -3.2% | -2.1% | -10.5% |
| 2017 | -5.4% | 1.1% | 5.7% | 5.1% | -11.5% | 8.3% | 2.5% | 2.4% | -0.2% | -0.4% | -11.7% | 2.7% |