Kiniksa Pharmaceuticals International, plc (KNSA) stock
KNSANasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 14/30692% above fair value
$92.24−5.32 (-5.45%)
Close on Oct 30, 2026Market cap $14.39BP/E 95.1Yield –
Price history
Kiniksa Pharmaceuticals International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$92.24
-5.45% on the day
52-week range
$36.56 – $98.48
-6.3% from the high
Change over 52 weeks
+147.4%
From $37.29 on Oct 30, 2025
Average volume
750,369
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $76.00 | $98.48 | $70.67 | $92.24 | +20.21% | 8,161,927 |
| Oct 19, 2026 | $78.78 | $84.06 | $76.58 | $76.73 | -2.37% | 3,684,571 |
| Oct 12, 2026 | $80.00 | $82.98 | $76.88 | $78.59 | -1.49% | 3,503,544 |
| Oct 5, 2026 | $75.97 | $80.50 | $73.84 | $79.78 | +5.26% | 1,993,146 |
| Sep 28, 2026 | $75.00 | $76.55 | $73.14 | $75.79 | +0.95% | 3,260,324 |
| Sep 21, 2026 | $77.12 | $79.54 | $74.46 | $75.08 | -2.80% | 2,207,655 |
| Sep 14, 2026 | $77.89 | $79.76 | $74.47 | $77.24 | +1.27% | 3,469,107 |
| Sep 8, 2026 | $76.25 | $80.22 | $75.00 | $76.27 | -2.10% | 2,302,084 |
| Aug 31, 2026 | $78.00 | $81.41 | $76.65 | $77.91 | -0.22% | 2,448,744 |
| Aug 24, 2026 | $79.50 | $80.86 | $77.71 | $78.08 | -1.20% | 2,045,504 |
| Aug 17, 2026 | $76.89 | $81.57 | $76.75 | $79.03 | +2.97% | 2,385,560 |
| Aug 10, 2026 | $76.05 | $79.79 | $75.00 | $76.75 | +0.91% | 1,998,186 |
| Aug 3, 2026 | $73.89 | $78.80 | $71.42 | $76.06 | +2.31% | 2,551,731 |
| Jul 27, 2026 | $62.96 | $82.94 | $62.79 | $74.34 | +18.30% | 7,071,952 |
| Jul 20, 2026 | $63.60 | $65.00 | $61.60 | $62.84 | -1.74% | 2,280,046 |
| Jul 13, 2026 | $63.43 | $64.63 | $60.07 | $63.95 | +0.80% | 2,700,930 |
| Jul 6, 2026 | $64.43 | $67.53 | $62.60 | $63.44 | -1.69% | 3,834,228 |
| Jun 29, 2026 | $60.35 | $64.81 | $59.12 | $64.53 | +9.00% | 4,196,136 |
| Jun 22, 2026 | $55.69 | $61.12 | $55.69 | $59.20 | +7.42% | 9,872,400 |
| Jun 15, 2026 | $51.75 | $55.99 | $51.08 | $55.11 | +6.21% | 2,426,709 |
| Jun 8, 2026 | $48.80 | $52.48 | $47.95 | $51.89 | +7.17% | 2,415,991 |
| Jun 1, 2026 | $47.84 | $50.48 | $46.10 | $48.42 | +0.08% | 2,707,514 |
| May 26, 2026 | $53.24 | $53.63 | $48.06 | $48.38 | -9.13% | 2,373,057 |
| May 18, 2026 | $56.95 | $57.01 | $52.31 | $53.24 | -5.79% | 2,624,747 |
| May 11, 2026 | $58.98 | $59.87 | $56.22 | $56.51 | -3.57% | 2,171,455 |
| May 4, 2026 | $54.97 | $58.85 | $54.45 | $58.60 | +6.02% | 3,185,340 |
| Apr 27, 2026 | $42.67 | $55.28 | $42.61 | $55.27 | +29.17% | 7,484,505 |
| Apr 20, 2026 | $44.77 | $44.86 | $41.49 | $42.79 | -4.70% | 4,207,760 |
| Apr 13, 2026 | $47.35 | $48.46 | $44.74 | $44.90 | -4.63% | 3,433,157 |
| Apr 6, 2026 | $48.58 | $50.03 | $44.40 | $47.08 | -3.56% | 3,004,744 |
| Mar 30, 2026 | $45.59 | $49.33 | $44.76 | $48.82 | +6.71% | 1,859,640 |
| Mar 23, 2026 | $46.36 | $47.17 | $44.43 | $45.75 | -0.72% | 2,879,560 |
| Mar 16, 2026 | $45.75 | $47.83 | $44.36 | $46.08 | +0.66% | 3,560,486 |
| Mar 9, 2026 | $45.87 | $47.41 | $44.45 | $45.78 | -0.82% | 3,012,162 |
| Mar 2, 2026 | $44.13 | $47.46 | $43.33 | $46.16 | +3.75% | 4,469,889 |
| Feb 23, 2026 | $47.78 | $49.12 | $41.12 | $44.49 | -6.87% | 4,554,367 |
| Feb 17, 2026 | $44.97 | $47.86 | $43.55 | $47.77 | +5.29% | 1,908,781 |
| Feb 9, 2026 | $43.15 | $46.65 | $42.00 | $45.37 | +5.29% | 1,963,822 |
| Feb 2, 2026 | $43.65 | $45.50 | $41.98 | $43.09 | -1.89% | 1,989,704 |
| Jan 26, 2026 | $42.09 | $45.00 | $41.50 | $43.92 | +4.08% | 3,263,387 |
| Jan 20, 2026 | $38.79 | $43.00 | $38.40 | $42.20 | +7.08% | 3,336,239 |
| Jan 12, 2026 | $42.59 | $43.00 | $37.02 | $39.41 | -7.64% | 4,215,536 |
| Jan 5, 2026 | $41.82 | $43.55 | $39.16 | $42.67 | +1.58% | 3,200,327 |
| Dec 29, 2025 | $41.87 | $42.90 | $40.52 | $42.01 | +0.01% | 1,523,519 |
| Dec 22, 2025 | $43.00 | $44.42 | $41.65 | $42.00 | -2.76% | 1,110,425 |
| Dec 15, 2025 | $41.65 | $43.73 | $40.77 | $43.19 | +3.85% | 3,008,552 |
| Dec 8, 2025 | $42.08 | $42.32 | $40.05 | $41.59 | -0.19% | 2,145,306 |
| Dec 1, 2025 | $42.33 | $42.53 | $39.61 | $41.67 | -2.00% | 1,490,844 |
| Nov 24, 2025 | $41.74 | $42.98 | $40.76 | $42.52 | +2.26% | 1,552,834 |
| Nov 17, 2025 | $40.00 | $42.93 | $39.61 | $41.58 | +3.13% | 1,652,958 |
| Nov 10, 2025 | $39.71 | $41.27 | $38.57 | $40.32 | +5.08% | 1,473,220 |
| Nov 3, 2025 | $37.02 | $39.66 | $36.56 | $38.37 | +3.67% | 2,039,419 |
| Oct 27, 2025 | $39.79 | $42.05 | $35.20 | $37.01 | -4.93% | 4,141,620 |
| Oct 20, 2025 | $38.59 | $39.79 | $38.02 | $38.93 | +0.75% | 2,822,142 |
| Oct 13, 2025 | $38.21 | $39.39 | $36.80 | $38.64 | +1.98% | 1,920,262 |
| Oct 6, 2025 | $38.68 | $39.43 | $37.09 | $37.89 | -1.56% | 1,651,877 |
| Sep 29, 2025 | $37.44 | $39.12 | $37.27 | $38.49 | +5.48% | 2,768,092 |
| Sep 22, 2025 | $35.88 | $36.85 | $35.33 | $36.49 | +3.02% | 1,826,164 |
| Sep 15, 2025 | $37.27 | $37.27 | $35.29 | $35.42 | -4.53% | 1,882,112 |
| Sep 8, 2025 | $35.57 | $37.34 | $35.45 | $37.10 | +3.89% | 2,256,800 |
| Sep 2, 2025 | $33.93 | $35.84 | $33.45 | $35.71 | +6.63% | 1,955,123 |
| Aug 25, 2025 | $33.74 | $34.16 | $32.89 | $33.49 | -0.77% | 1,777,583 |
| Aug 18, 2025 | $33.52 | $34.55 | $32.90 | $33.75 | +1.11% | 2,048,638 |
| Aug 11, 2025 | $32.30 | $33.81 | $32.00 | $33.38 | +3.83% | 2,455,399 |
| Aug 4, 2025 | $32.89 | $33.98 | $31.78 | $32.15 | +0.53% | 4,068,430 |
| Jul 28, 2025 | $26.65 | $32.15 | $26.51 | $31.98 | +21.46% | 5,264,948 |
| Jul 21, 2025 | $29.04 | $29.24 | $26.27 | $26.33 | -9.27% | 2,359,667 |
| Jul 14, 2025 | $28.26 | $29.58 | $27.95 | $29.02 | +3.31% | 2,695,459 |
| Jul 7, 2025 | $27.58 | $29.25 | $27.06 | $28.09 | +0.75% | 2,986,005 |
| Jun 30, 2025 | $28.51 | $28.54 | $26.89 | $27.88 | -0.57% | 3,159,537 |
| Jun 23, 2025 | $28.61 | $29.29 | $27.91 | $28.04 | -1.41% | 11,090,558 |
| Jun 16, 2025 | $28.06 | $28.69 | $27.62 | $28.44 | +0.49% | 2,414,138 |
| Jun 9, 2025 | $30.49 | $30.69 | $26.54 | $28.30 | -6.38% | 4,040,425 |
| Jun 2, 2025 | $27.54 | $30.27 | $27.20 | $30.23 | +10.49% | 4,709,344 |
| May 26, 2025 | $25.93 | $27.90 | $25.70 | $27.36 | +1.75% | 3,024,220 |
| May 19, 2025 | $26.25 | $27.06 | $25.70 | $26.89 | +2.44% | 2,069,835 |
| May 12, 2025 | $26.00 | $27.19 | $24.85 | $26.25 | +0.85% | 2,116,075 |
| May 5, 2025 | $27.77 | $28.56 | $25.97 | $26.03 | -5.86% | 2,215,361 |
| Apr 28, 2025 | $21.39 | $28.12 | $21.25 | $27.65 | +29.42% | 5,804,458 |
| Apr 21, 2025 | $20.10 | $21.38 | $19.62 | $21.37 | +5.71% | 2,719,201 |
| Apr 14, 2025 | $19.73 | $21.24 | $19.41 | $20.21 | +4.66% | 2,327,825 |
| Apr 7, 2025 | $19.89 | $21.31 | $18.26 | $19.31 | -5.16% | 4,518,147 |
| Mar 31, 2025 | $22.58 | $22.66 | $19.82 | $20.36 | -11.82% | 2,371,890 |
| Mar 24, 2025 | $23.47 | $23.86 | $22.62 | $23.09 | -1.16% | 3,106,330 |
| Mar 17, 2025 | $22.73 | $24.31 | $22.33 | $23.36 | +3.32% | 2,164,203 |
| Mar 10, 2025 | $21.32 | $22.94 | $20.39 | $22.61 | +5.11% | 2,961,876 |
| Mar 3, 2025 | $20.47 | $22.23 | $20.43 | $21.51 | +6.07% | 5,449,457 |
| Feb 24, 2025 | $20.02 | $20.49 | $19.20 | $20.28 | +1.30% | 3,526,238 |
| Feb 18, 2025 | $19.70 | $20.20 | $19.31 | $20.02 | +1.42% | 1,324,291 |
| Feb 10, 2025 | $19.62 | $20.32 | $18.12 | $19.74 | +1.28% | 2,080,385 |
| Feb 3, 2025 | $19.58 | $20.73 | $18.52 | $19.49 | -0.56% | 4,000,416 |
| Jan 27, 2025 | $20.07 | $20.90 | $19.55 | $19.60 | -2.15% | 3,150,531 |
| Jan 21, 2025 | $18.75 | $20.58 | $18.47 | $20.03 | +8.04% | 2,644,944 |
| Jan 13, 2025 | $18.31 | $19.49 | $17.82 | $18.54 | -6.97% | 2,782,463 |
| Jan 6, 2025 | $20.32 | $20.58 | $19.54 | $19.93 | -1.87% | 1,876,976 |
| Dec 30, 2024 | $19.87 | $20.38 | $19.47 | $20.31 | +1.50% | 2,147,484 |
| Dec 23, 2024 | $20.57 | $20.75 | $19.51 | $20.01 | -2.82% | 1,505,911 |
| Dec 16, 2024 | $20.20 | $20.92 | $19.97 | $20.59 | +1.93% | 1,977,489 |
| Dec 9, 2024 | $21.37 | $21.91 | $19.86 | $20.20 | -6.09% | 1,223,961 |
| Dec 2, 2024 | $22.08 | $22.31 | $20.70 | $21.51 | -2.58% | 1,541,496 |
| Nov 25, 2024 | $21.55 | $22.48 | $21.29 | $22.08 | +3.76% | 868,207 |
| Nov 18, 2024 | $21.02 | $21.55 | $20.41 | $21.28 | -0.05% | 1,332,127 |
| Nov 11, 2024 | $22.86 | $23.52 | $21.13 | $21.29 | -6.87% | 1,458,363 |
| Nov 4, 2024 | $22.26 | $23.42 | $20.66 | $22.86 | +1.71% | 1,993,819 |
| Oct 28, 2024 | $27.67 | $28.15 | $20.26 | $22.48 | -18.09% | 2,515,611 |
| Oct 21, 2024 | $26.08 | $27.67 | $25.67 | $27.44 | +4.49% | 1,138,621 |
| Oct 14, 2024 | $26.58 | $27.35 | $26.00 | $26.26 | -1.13% | 1,183,493 |
| Oct 7, 2024 | $24.48 | $26.69 | $23.33 | $26.56 | +8.50% | 1,699,338 |
| Sep 30, 2024 | $25.13 | $25.82 | $24.06 | $24.48 | -2.08% | 1,311,815 |
| Sep 23, 2024 | $25.82 | $25.82 | $23.62 | $25.00 | -2.50% | 1,965,520 |
| Sep 16, 2024 | $25.38 | $26.78 | $24.61 | $25.64 | +1.50% | 4,752,175 |
| Sep 9, 2024 | $24.58 | $26.14 | $23.16 | $25.26 | +1.32% | 1,737,466 |
| Sep 3, 2024 | $26.54 | $27.25 | $24.52 | $24.93 | -6.77% | 1,034,287 |
| Aug 26, 2024 | $27.50 | $27.92 | $26.26 | $26.74 | -2.34% | 1,136,436 |
| Aug 19, 2024 | $26.03 | $27.44 | $25.80 | $27.38 | +5.31% | 1,418,049 |
| Aug 12, 2024 | $25.20 | $26.32 | $24.90 | $26.00 | +3.30% | 1,743,035 |
| Aug 5, 2024 | $23.83 | $25.23 | $23.34 | $25.17 | +0.24% | 1,341,787 |
| Jul 29, 2024 | $26.09 | $27.45 | $24.42 | $25.11 | -3.87% | 3,103,044 |
| Jul 22, 2024 | $20.88 | $27.88 | $20.83 | $26.12 | +23.03% | 6,512,046 |
| Jul 15, 2024 | $21.35 | $22.65 | $20.94 | $21.23 | +0.09% | 1,743,784 |
| Jul 8, 2024 | $19.60 | $22.12 | $19.38 | $21.21 | +9.56% | 2,544,041 |
| Jul 1, 2024 | $18.47 | $19.44 | $17.38 | $19.36 | +3.70% | 1,473,800 |
| Jun 24, 2024 | $18.72 | $19.12 | $18.30 | $18.67 | +0.32% | 3,337,864 |
| Jun 17, 2024 | $18.73 | $18.77 | $17.73 | $18.61 | -0.85% | 2,402,365 |
| Jun 10, 2024 | $18.77 | $19.49 | $18.41 | $18.77 | -1.52% | 1,335,773 |
| Jun 3, 2024 | $19.16 | $19.84 | $18.97 | $19.06 | +0.26% | 1,404,037 |
| May 28, 2024 | $19.21 | $19.21 | $18.33 | $19.01 | -0.21% | 1,499,843 |
| May 20, 2024 | $19.73 | $19.98 | $19.01 | $19.05 | -3.64% | 1,204,638 |
| May 13, 2024 | $19.73 | $20.27 | $19.38 | $19.77 | +1.23% | 1,215,328 |
| May 6, 2024 | $20.14 | $20.52 | $19.53 | $19.53 | -2.74% | 1,579,684 |
| Apr 29, 2024 | $18.00 | $20.40 | $17.79 | $20.08 | +12.30% | 2,465,938 |
| Apr 22, 2024 | $17.10 | $18.61 | $16.87 | $17.88 | +5.74% | 2,225,797 |
| Apr 15, 2024 | $17.19 | $17.61 | $16.56 | $16.91 | -2.20% | 1,793,522 |
| Apr 8, 2024 | $17.86 | $18.00 | $17.00 | $17.29 | -3.41% | 1,602,992 |
| Apr 1, 2024 | $19.64 | $19.73 | $17.63 | $17.90 | -9.28% | 1,821,487 |
| Mar 25, 2024 | $20.05 | $20.32 | $19.47 | $19.73 | -1.20% | 1,359,779 |
| Mar 18, 2024 | $19.89 | $20.12 | $19.15 | $19.97 | -0.10% | 1,815,610 |
| Mar 11, 2024 | $20.82 | $20.91 | $19.78 | $19.99 | -3.94% | 2,471,416 |
| Mar 4, 2024 | $22.00 | $22.09 | $19.80 | $20.81 | -4.28% | 2,220,111 |
| Feb 26, 2024 | $20.00 | $22.08 | $19.20 | $21.74 | +8.70% | 2,750,844 |
| Feb 20, 2024 | $19.85 | $20.22 | $19.41 | $20.00 | +0.30% | 842,076 |
| Feb 12, 2024 | $20.28 | $20.94 | $19.53 | $19.94 | -1.68% | 1,835,164 |
| Feb 5, 2024 | $18.38 | $20.29 | $17.99 | $20.28 | +10.34% | 1,235,551 |
| Jan 29, 2024 | $18.38 | $18.59 | $17.52 | $18.38 | +0.88% | 1,570,849 |
| Jan 22, 2024 | $18.92 | $19.65 | $18.17 | $18.22 | -3.50% | 1,381,065 |
| Jan 16, 2024 | $18.69 | $19.22 | $18.26 | $18.88 | +0.05% | 1,115,695 |
| Jan 8, 2024 | $18.20 | $19.81 | $17.96 | $18.87 | +3.06% | 2,580,840 |
| Jan 2, 2024 | $17.61 | $20.36 | $17.61 | $18.31 | +4.39% | 4,047,229 |
| Dec 26, 2023 | $18.38 | $18.77 | $17.21 | $17.54 | -3.84% | 1,911,700 |
| Dec 18, 2023 | $18.00 | $19.15 | $17.71 | $18.24 | +1.39% | 3,100,160 |
| Dec 11, 2023 | $17.25 | $18.00 | $16.68 | $17.99 | +4.17% | 2,809,140 |
| Dec 4, 2023 | $16.65 | $17.96 | $16.47 | $17.27 | +2.74% | 2,160,438 |
| Nov 27, 2023 | $16.05 | $16.83 | $15.52 | $16.81 | +5.26% | 2,090,722 |
| Nov 20, 2023 | $15.71 | $16.19 | $15.51 | $15.97 | +1.65% | 748,427 |
| Nov 13, 2023 | $14.43 | $16.22 | $14.18 | $15.71 | +8.80% | 2,141,989 |
| Nov 6, 2023 | $16.23 | $16.65 | $14.12 | $14.44 | -10.86% | 2,604,096 |
| Oct 30, 2023 | $15.56 | $16.82 | $14.17 | $16.20 | +6.23% | 3,289,532 |
| Oct 23, 2023 | $15.52 | $15.64 | $14.65 | $15.25 | -2.06% | 1,540,302 |
| Oct 16, 2023 | $16.41 | $16.79 | $15.54 | $15.57 | -4.54% | 1,681,513 |
| Oct 9, 2023 | $16.46 | $17.16 | $15.76 | $16.31 | -0.91% | 1,174,418 |
| Oct 2, 2023 | $17.37 | $17.64 | $15.24 | $16.46 | -5.24% | 1,525,969 |
| Sep 25, 2023 | $16.57 | $17.94 | $16.16 | $17.37 | +4.39% | 1,313,085 |
| Sep 18, 2023 | $17.05 | $18.00 | $16.51 | $16.64 | -2.92% | 1,341,053 |
| Sep 11, 2023 | $17.38 | $17.76 | $16.79 | $17.14 | -0.81% | 1,623,176 |
| Sep 5, 2023 | $17.64 | $17.65 | $16.59 | $17.28 | -2.70% | 985,084 |
| Aug 28, 2023 | $17.46 | $17.89 | $17.00 | $17.76 | +1.78% | 1,117,395 |
| Aug 21, 2023 | $17.01 | $18.65 | $16.62 | $17.45 | +3.75% | 1,782,593 |
| Aug 14, 2023 | $17.00 | $17.10 | $16.21 | $16.82 | -1.64% | 1,848,850 |
| Aug 7, 2023 | $18.37 | $18.37 | $16.99 | $17.10 | -6.56% | 2,511,565 |
| Jul 31, 2023 | $19.04 | $19.24 | $18.19 | $18.30 | -3.43% | 3,121,006 |
| Jul 24, 2023 | $15.42 | $20.65 | $14.72 | $18.95 | +21.55% | 8,533,182 |
| Jul 17, 2023 | $14.61 | $16.01 | $14.60 | $15.59 | +7.30% | 2,823,757 |
| Jul 10, 2023 | $13.56 | $14.64 | $13.56 | $14.53 | +6.68% | 2,020,769 |
| Jul 3, 2023 | $14.23 | $14.29 | $13.56 | $13.62 | -3.27% | 1,195,694 |
| Jun 26, 2023 | $15.48 | $15.49 | $14.04 | $14.08 | -8.93% | 1,672,199 |
| Jun 20, 2023 | $15.54 | $16.37 | $15.38 | $15.46 | -0.64% | 2,191,030 |
| Jun 12, 2023 | $15.14 | $16.82 | $15.07 | $15.56 | +3.39% | 3,003,398 |
| Jun 5, 2023 | $14.49 | $15.50 | $14.30 | $15.05 | +3.01% | 1,749,107 |
| May 30, 2023 | $14.08 | $14.66 | $13.49 | $14.61 | +3.84% | 919,650 |
| May 22, 2023 | $13.44 | $14.30 | $13.37 | $14.07 | +5.24% | 1,604,511 |
| May 15, 2023 | $13.67 | $14.51 | $13.02 | $13.37 | -2.05% | 2,027,483 |
| May 8, 2023 | $13.70 | $14.52 | $12.94 | $13.65 | -0.29% | 2,711,647 |
| May 1, 2023 | $10.76 | $14.20 | $10.65 | $13.69 | +27.35% | 3,590,407 |
| Apr 24, 2023 | $11.61 | $11.72 | $10.65 | $10.75 | -7.80% | 1,289,755 |
| Apr 17, 2023 | $11.47 | $12.03 | $11.16 | $11.66 | +2.73% | 1,658,395 |
| Apr 10, 2023 | $10.67 | $11.77 | $10.29 | $11.35 | +5.98% | 1,527,180 |
| Apr 3, 2023 | $10.85 | $11.05 | $10.29 | $10.71 | -0.46% | 1,619,370 |
| Mar 27, 2023 | $11.42 | $11.55 | $10.39 | $10.76 | -5.70% | 2,036,611 |
| Mar 20, 2023 | $11.38 | $11.47 | $10.76 | $11.41 | 0.00% | 1,862,066 |
| Mar 13, 2023 | $12.06 | $12.32 | $11.08 | $11.41 | -4.84% | 3,731,796 |
| Mar 6, 2023 | $12.30 | $13.12 | $11.71 | $11.99 | -2.36% | 2,078,786 |
| Feb 27, 2023 | $13.14 | $14.13 | $12.19 | $12.28 | -5.03% | 1,771,834 |
| Feb 21, 2023 | $14.10 | $14.10 | $12.83 | $12.93 | -9.01% | 1,320,935 |
| Feb 13, 2023 | $13.90 | $14.44 | $13.26 | $14.21 | +2.30% | 1,413,027 |
| Feb 6, 2023 | $14.01 | $14.69 | $13.54 | $13.89 | -1.49% | 1,821,138 |
| Jan 30, 2023 | $13.94 | $14.83 | $13.62 | $14.10 | +0.79% | 2,083,174 |
| Jan 23, 2023 | $14.07 | $14.23 | $13.74 | $13.99 | -0.43% | 1,365,543 |
| Jan 17, 2023 | $14.55 | $14.74 | $13.80 | $14.05 | -3.44% | 1,140,356 |
| Jan 9, 2023 | $15.88 | $15.88 | $14.20 | $14.55 | -7.85% | 2,272,620 |
| Jan 3, 2023 | $15.11 | $16.40 | $14.14 | $15.79 | +5.41% | 1,319,399 |
| Dec 27, 2022 | $15.46 | $15.65 | $14.75 | $14.98 | -3.10% | 1,111,758 |
| Dec 19, 2022 | $15.86 | $15.92 | $14.59 | $15.46 | -2.58% | 1,415,311 |
| Dec 12, 2022 | $15.61 | $16.21 | $15.33 | $15.87 | +1.73% | 3,432,014 |
| Dec 5, 2022 | $16.89 | $16.89 | $14.90 | $15.60 | -6.42% | 1,262,598 |
| Nov 28, 2022 | $15.75 | $17.20 | $15.53 | $16.67 | +5.77% | 1,456,837 |
| Nov 21, 2022 | $16.03 | $16.78 | $15.11 | $15.76 | -2.17% | 1,023,012 |
| Nov 14, 2022 | $15.69 | $16.67 | $15.35 | $16.11 | +4.68% | 1,744,141 |
| Nov 7, 2022 | $13.90 | $15.78 | $13.90 | $15.39 | +10.76% | 2,590,160 |
| Oct 31, 2022 | $11.75 | $14.42 | $11.35 | $13.90 | +18.56% | 3,247,789 |
| Oct 24, 2022 | $12.37 | $12.61 | $11.20 | $11.72 | -6.31% | 1,295,906 |
| Oct 17, 2022 | $13.71 | $13.89 | $12.16 | $12.51 | -7.81% | 1,064,713 |
| Oct 10, 2022 | $13.86 | $14.50 | $12.85 | $13.57 | -2.30% | 2,547,932 |
| Oct 3, 2022 | $12.92 | $14.39 | $12.82 | $13.89 | +8.18% | 2,237,216 |
| Sep 26, 2022 | $10.86 | $13.04 | $10.86 | $12.84 | +17.47% | 1,467,798 |
| Sep 19, 2022 | $10.46 | $11.72 | $10.16 | $10.93 | +3.80% | 1,100,880 |
| Sep 12, 2022 | $11.15 | $11.35 | $10.14 | $10.53 | -3.57% | 1,558,109 |
| Sep 6, 2022 | $11.38 | $11.62 | $10.81 | $10.92 | -4.55% | 1,036,655 |
| Aug 29, 2022 | $11.98 | $12.52 | $11.30 | $11.44 | -6.38% | 934,322 |
| Aug 22, 2022 | $11.55 | $12.99 | $11.27 | $12.22 | +4.89% | 1,073,228 |
| Aug 15, 2022 | $12.34 | $12.50 | $11.47 | $11.65 | -6.12% | 1,107,292 |
| Aug 8, 2022 | $13.40 | $13.41 | $11.87 | $12.41 | -7.46% | 2,127,800 |
| Aug 1, 2022 | $9.76 | $13.75 | $9.63 | $13.41 | +35.32% | 4,724,163 |
| Jul 25, 2022 | $11.05 | $11.17 | $9.75 | $9.91 | -9.74% | 1,025,163 |
| Jul 18, 2022 | $11.38 | $11.87 | $10.89 | $10.98 | -2.40% | 1,531,745 |
| Jul 11, 2022 | $10.92 | $11.43 | $9.78 | $11.25 | +1.63% | 1,472,604 |
| Jul 5, 2022 | $10.04 | $11.65 | $9.86 | $11.07 | +9.39% | 910,339 |
| Jun 27, 2022 | $10.35 | $10.58 | $9.58 | $10.12 | -1.75% | 861,033 |
| Jun 21, 2022 | $8.99 | $10.96 | $8.99 | $10.30 | +12.94% | 2,036,427 |
| Jun 13, 2022 | $8.09 | $9.18 | $7.80 | $9.12 | +9.09% | 1,684,942 |
| Jun 6, 2022 | $8.12 | $9.17 | $7.95 | $8.36 | +4.50% | 1,290,715 |
| May 31, 2022 | $8.02 | $8.19 | $7.36 | $8.00 | -0.87% | 1,118,942 |
| May 23, 2022 | $8.71 | $8.71 | $7.67 | $8.07 | -6.60% | 903,593 |
| May 16, 2022 | $8.22 | $8.88 | $7.84 | $8.64 | +5.11% | 1,384,907 |
| May 9, 2022 | $8.42 | $8.79 | $7.56 | $8.22 | -6.27% | 1,668,030 |
| May 2, 2022 | $9.25 | $10.40 | $8.77 | $8.77 | -6.00% | 1,642,657 |
| Apr 25, 2022 | $10.00 | $10.36 | $9.24 | $9.33 | -7.44% | 1,412,228 |
| Apr 18, 2022 | $11.17 | $11.24 | $9.84 | $10.08 | -10.24% | 1,014,923 |
| Apr 11, 2022 | $11.22 | $11.36 | $10.31 | $11.23 | -1.58% | 937,391 |
| Apr 4, 2022 | $10.77 | $11.49 | $10.58 | $11.41 | +6.14% | 1,066,062 |
| Mar 28, 2022 | $9.69 | $10.94 | $9.58 | $10.75 | +10.82% | 1,044,639 |
| Mar 21, 2022 | $10.96 | $10.97 | $9.66 | $9.70 | -11.66% | 1,398,573 |
| Mar 14, 2022 | $9.59 | $11.28 | $9.05 | $10.98 | +13.90% | 4,308,687 |
| Mar 7, 2022 | $9.55 | $10.31 | $9.38 | $9.64 | +0.73% | 1,333,894 |
| Feb 28, 2022 | $10.44 | $10.88 | $9.52 | $9.57 | -7.63% | 1,519,399 |
| Feb 22, 2022 | $10.86 | $10.86 | $9.50 | $10.36 | -3.36% | 1,649,455 |
| Feb 14, 2022 | $10.68 | $11.66 | $10.41 | $10.72 | +0.09% | 1,214,947 |
| Feb 7, 2022 | $10.30 | $11.54 | $10.30 | $10.71 | +3.98% | 1,117,912 |
| Jan 31, 2022 | $10.97 | $11.86 | $10.12 | $10.30 | -7.21% | 1,540,831 |
| Jan 24, 2022 | $10.20 | $11.76 | $9.96 | $11.10 | +7.04% | 2,798,264 |
| Jan 18, 2022 | $11.30 | $11.57 | $10.35 | $10.37 | -8.47% | 1,554,379 |
| Jan 10, 2022 | $10.96 | $12.24 | $10.56 | $11.33 | +3.38% | 1,818,349 |
| Jan 3, 2022 | $11.82 | $12.40 | $10.91 | $10.96 | -6.88% | 1,631,015 |
| Dec 27, 2021 | $13.17 | $13.17 | $11.00 | $11.77 | -10.43% | 2,503,826 |
| Dec 20, 2021 | $13.50 | $13.76 | $12.25 | $13.14 | -3.52% | 1,501,048 |
| Dec 13, 2021 | $13.19 | $14.22 | $12.04 | $13.62 | +4.05% | 4,605,742 |
| Dec 6, 2021 | $11.95 | $14.13 | $11.82 | $13.09 | +10.46% | 1,863,797 |
| Nov 29, 2021 | $11.91 | $12.19 | $11.18 | $11.85 | +1.72% | 1,667,983 |
| Nov 22, 2021 | $12.30 | $12.33 | $11.27 | $11.65 | -4.51% | 1,249,350 |
| Nov 15, 2021 | $13.39 | $13.39 | $11.90 | $12.20 | -8.89% | 1,350,190 |
| Nov 8, 2021 | $14.80 | $15.14 | $13.03 | $13.39 | -9.10% | 1,147,802 |
| Nov 1, 2021 | $10.99 | $15.25 | $10.59 | $14.73 | +41.77% | 4,404,535 |
| Oct 25, 2021 | $10.82 | $11.05 | $10.30 | $10.39 | -3.08% | 1,282,530 |
| Oct 18, 2021 | $11.34 | $11.43 | $10.61 | $10.72 | -6.38% | 985,898 |
| Oct 11, 2021 | $11.25 | $11.86 | $11.19 | $11.45 | +2.32% | 973,492 |
| Oct 4, 2021 | $11.42 | $11.44 | $10.65 | $11.19 | -2.53% | 1,234,982 |
| Sep 27, 2021 | $11.59 | $12.18 | $11.28 | $11.48 | -1.20% | 1,809,084 |
| Sep 20, 2021 | $12.09 | $12.43 | $11.38 | $11.62 | -4.68% | 1,593,248 |
| Sep 13, 2021 | $12.58 | $12.80 | $11.55 | $12.19 | -1.69% | 2,215,716 |
| Sep 7, 2021 | $12.30 | $13.24 | $12.21 | $12.40 | +0.65% | 1,308,871 |
| Aug 30, 2021 | $12.64 | $13.00 | $12.13 | $12.32 | -3.67% | 1,454,496 |
| Aug 23, 2021 | $12.29 | $13.30 | $12.13 | $12.79 | +4.84% | 2,373,145 |
| Aug 16, 2021 | $12.15 | $12.52 | $11.52 | $12.20 | -0.33% | 1,909,419 |
| Aug 9, 2021 | $13.13 | $13.33 | $12.00 | $12.24 | -6.78% | 1,521,809 |
| Aug 2, 2021 | $15.51 | $16.68 | $12.63 | $13.13 | -14.35% | 6,364,126 |
| Jul 26, 2021 | $14.51 | $16.34 | $13.77 | $15.33 | +5.72% | 3,270,558 |
| Jul 19, 2021 | $13.55 | $14.62 | $13.09 | $14.50 | +7.17% | 1,600,120 |
| Jul 12, 2021 | $14.50 | $14.55 | $13.12 | $13.53 | -6.82% | 1,774,281 |
| Jul 6, 2021 | $14.15 | $14.52 | $13.49 | $14.52 | +3.13% | 1,966,337 |
| Jun 28, 2021 | $15.06 | $15.29 | $13.85 | $14.08 | -6.32% | 1,320,666 |
| Jun 21, 2021 | $15.00 | $15.17 | $13.92 | $15.03 | +0.07% | 1,986,504 |
| Jun 14, 2021 | $15.00 | $15.29 | $14.39 | $15.02 | +1.08% | 2,920,278 |
| Jun 7, 2021 | $13.35 | $15.44 | $13.35 | $14.86 | +11.39% | 3,953,856 |
| Jun 1, 2021 | $13.60 | $13.74 | $13.02 | $13.34 | -2.13% | 1,389,127 |
| May 24, 2021 | $14.10 | $14.23 | $13.00 | $13.63 | -2.50% | 1,969,502 |
| May 17, 2021 | $14.06 | $14.60 | $13.80 | $13.98 | -1.06% | 1,008,424 |
| May 10, 2021 | $14.61 | $15.66 | $13.77 | $14.13 | -3.42% | 1,981,737 |
| May 3, 2021 | $16.70 | $16.77 | $14.35 | $14.63 | -11.12% | 1,461,508 |
| Apr 26, 2021 | $16.41 | $17.46 | $16.07 | $16.46 | +0.18% | 1,322,396 |
| Apr 19, 2021 | $15.39 | $17.08 | $15.12 | $16.43 | +5.12% | 1,747,949 |
| Apr 12, 2021 | $17.69 | $17.71 | $15.38 | $15.63 | -11.64% | 3,126,261 |
| Apr 5, 2021 | $18.38 | $19.24 | $17.47 | $17.69 | -4.27% | 2,267,251 |
| Mar 29, 2021 | $16.50 | $19.20 | $16.50 | $18.48 | +10.72% | 2,348,202 |
| Mar 22, 2021 | $20.14 | $20.76 | $15.72 | $16.69 | -17.13% | 4,153,482 |
| Mar 15, 2021 | $23.82 | $23.90 | $19.75 | $20.14 | -13.26% | 7,863,061 |
| Mar 8, 2021 | $22.41 | $24.22 | $21.42 | $23.22 | +3.80% | 2,138,106 |
| Mar 1, 2021 | $21.29 | $22.84 | $20.67 | $22.37 | +8.75% | 2,914,194 |
| Feb 22, 2021 | $23.97 | $24.70 | $19.83 | $20.57 | -14.18% | 2,182,609 |
| Feb 16, 2021 | $21.01 | $24.51 | $20.55 | $23.97 | +17.27% | 1,780,906 |
| Feb 8, 2021 | $21.43 | $23.72 | $20.10 | $20.44 | -4.53% | 1,314,862 |
| Feb 1, 2021 | $20.30 | $22.18 | $19.61 | $21.41 | +8.74% | 1,480,297 |
| Jan 25, 2021 | $18.35 | $20.48 | $18.28 | $19.69 | +7.77% | 1,603,681 |
| Jan 19, 2021 | $20.00 | $21.65 | $16.85 | $18.27 | -7.96% | 1,577,433 |
| Jan 11, 2021 | $18.89 | $20.35 | $18.16 | $19.85 | +4.58% | 1,269,088 |
| Jan 4, 2021 | $17.67 | $19.58 | $16.65 | $18.98 | +7.41% | 1,083,803 |
| Dec 28, 2020 | $19.15 | $19.31 | $16.88 | $17.67 | -7.00% | 936,875 |
| Dec 21, 2020 | $18.80 | $20.03 | $18.10 | $19.00 | -2.06% | 1,155,712 |
| Dec 14, 2020 | $18.51 | $20.49 | $18.50 | $19.40 | +7.00% | 3,469,355 |
| Dec 7, 2020 | $17.21 | $18.43 | $16.69 | $18.13 | +2.08% | 1,227,461 |
| Nov 30, 2020 | $18.49 | $19.40 | $17.41 | $17.76 | -2.74% | 1,937,750 |
| Nov 23, 2020 | $15.58 | $18.42 | $15.12 | $18.26 | +22.72% | 1,996,103 |
| Nov 16, 2020 | $15.97 | $16.77 | $14.55 | $14.88 | -4.92% | 1,884,218 |
| Nov 9, 2020 | $15.67 | $16.22 | $14.67 | $15.65 | +2.62% | 1,821,567 |
| Nov 2, 2020 | $15.85 | $16.68 | $15.16 | $15.25 | -2.62% | 1,681,365 |
| Oct 26, 2020 | $18.71 | $19.10 | $15.28 | $15.66 | -16.52% | 2,083,173 |
| Oct 19, 2020 | $18.53 | $18.84 | $17.05 | $18.76 | +1.90% | 1,593,922 |
| Oct 12, 2020 | $21.05 | $21.24 | $18.28 | $18.41 | -12.12% | 1,819,127 |
| Oct 5, 2020 | $15.25 | $21.01 | $15.00 | $20.95 | +38.74% | 4,419,980 |
| Sep 28, 2020 | $15.93 | $15.96 | $14.60 | $15.10 | -4.55% | 2,037,499 |
| Sep 21, 2020 | $17.03 | $17.13 | $14.95 | $15.82 | -8.24% | 1,447,068 |
| Sep 14, 2020 | $16.08 | $17.95 | $16.08 | $17.24 | +8.56% | 2,881,851 |
| Sep 8, 2020 | $15.07 | $16.59 | $15.01 | $15.88 | +3.32% | 1,066,286 |
| Aug 31, 2020 | $16.66 | $17.90 | $14.51 | $15.37 | -6.93% | 1,701,355 |
| Aug 24, 2020 | $17.78 | $18.33 | $15.90 | $16.52 | -6.38% | 1,462,432 |
| Aug 17, 2020 | $17.70 | $18.11 | $17.18 | $17.64 | -0.34% | 2,183,571 |
| Aug 10, 2020 | $19.79 | $20.49 | $17.58 | $17.70 | -10.15% | 1,493,129 |
| Aug 3, 2020 | $19.53 | $19.94 | $18.96 | $19.70 | +0.92% | 1,002,009 |
| Jul 27, 2020 | $19.96 | $20.59 | $19.02 | $19.52 | -2.55% | 1,708,453 |
| Jul 20, 2020 | $23.27 | $24.50 | $19.56 | $20.03 | -14.51% | 4,496,765 |
| Jul 13, 2020 | $22.34 | $23.68 | $20.80 | $23.43 | +5.30% | 1,168,101 |
| Jul 6, 2020 | $24.23 | $24.62 | $22.08 | $22.25 | -6.24% | 1,420,997 |
| Jun 29, 2020 | $26.51 | $28.67 | $23.25 | $23.73 | +3.04% | 2,265,324 |
| Jun 22, 2020 | $24.41 | $25.61 | $22.77 | $23.03 | -5.81% | 1,510,338 |
| Jun 15, 2020 | $21.35 | $25.11 | $21.00 | $24.45 | +13.62% | 1,466,108 |
| Jun 8, 2020 | $21.55 | $25.20 | $20.44 | $21.52 | -0.14% | 1,315,459 |
| Jun 1, 2020 | $20.81 | $22.43 | $19.81 | $21.55 | +3.26% | 902,920 |
| May 26, 2020 | $21.98 | $22.27 | $19.68 | $20.87 | -2.66% | 899,693 |
| May 18, 2020 | $22.29 | $22.53 | $19.65 | $21.44 | -0.09% | 1,152,459 |
| May 11, 2020 | $20.61 | $22.77 | $18.68 | $21.46 | +5.04% | 2,413,095 |
| May 4, 2020 | $18.87 | $21.49 | $18.52 | $20.43 | +7.19% | 978,083 |
| Apr 27, 2020 | $19.87 | $22.32 | $18.37 | $19.06 | -4.03% | 1,271,379 |
| Apr 20, 2020 | $18.07 | $21.74 | $18.07 | $19.86 | +8.05% | 1,672,713 |
| Apr 13, 2020 | $16.82 | $18.50 | $16.35 | $18.38 | +8.18% | 1,722,346 |
| Apr 6, 2020 | $18.24 | $18.82 | $16.06 | $16.99 | -5.14% | 1,057,932 |
| Mar 30, 2020 | $12.43 | $18.24 | $11.62 | $17.91 | +42.60% | 3,079,120 |
| Mar 23, 2020 | $13.33 | $14.83 | $11.51 | $12.56 | -4.12% | 864,985 |
| Mar 16, 2020 | $18.10 | $18.10 | $10.30 | $13.10 | -15.59% | 1,570,227 |
| Mar 9, 2020 | $18.95 | $18.95 | $14.00 | $15.52 | -21.46% | 1,810,927 |
| Mar 2, 2020 | $18.38 | $20.00 | $17.86 | $19.76 | +7.04% | 1,096,337 |
| Feb 24, 2020 | $18.40 | $19.57 | $17.16 | $18.46 | -3.70% | 941,649 |
| Feb 18, 2020 | $17.33 | $19.41 | $17.33 | $19.17 | +10.62% | 816,825 |
| Feb 10, 2020 | $16.64 | $18.79 | $16.49 | $17.33 | +4.15% | 1,120,405 |
| Feb 3, 2020 | $14.85 | $16.73 | $14.77 | $16.64 | +13.12% | 787,256 |
| Jan 27, 2020 | $14.17 | $15.16 | $14.01 | $14.71 | +0.62% | 541,931 |
| Jan 21, 2020 | $15.65 | $15.80 | $14.39 | $14.62 | -5.37% | 946,365 |
| Jan 13, 2020 | $14.05 | $15.98 | $13.24 | $15.45 | +10.28% | 1,555,280 |
| Jan 6, 2020 | $12.15 | $15.63 | $12.12 | $14.01 | +14.37% | 1,797,122 |
| Dec 30, 2019 | $11.70 | $12.26 | $10.70 | $12.25 | +4.70% | 1,281,280 |
| Dec 23, 2019 | $12.67 | $12.87 | $11.50 | $11.70 | -6.17% | 964,118 |
| Dec 16, 2019 | $12.70 | $13.03 | $11.70 | $12.47 | -0.80% | 2,026,983 |
| Dec 9, 2019 | $10.75 | $14.60 | $10.68 | $12.57 | +18.47% | 1,381,798 |
| Dec 2, 2019 | $10.63 | $11.75 | $9.33 | $10.61 | -0.38% | 1,208,499 |
| Nov 25, 2019 | $9.78 | $11.14 | $9.70 | $10.65 | +10.71% | 823,568 |
| Nov 18, 2019 | $6.53 | $9.70 | $6.28 | $9.62 | +47.09% | 2,348,225 |
| Nov 11, 2019 | $7.34 | $7.74 | $6.36 | $6.54 | -10.66% | 560,785 |
| Nov 4, 2019 | $7.48 | $8.14 | $6.56 | $7.32 | -1.88% | 735,140 |
| Oct 28, 2019 | $6.00 | $7.68 | $5.94 | $7.46 | +24.54% | 862,030 |
| Oct 21, 2019 | $5.30 | $6.28 | $5.30 | $5.99 | +14.31% | 1,849,429 |
| Oct 14, 2019 | $6.25 | $6.28 | $5.01 | $5.24 | -17.74% | 1,668,962 |
| Oct 7, 2019 | $7.34 | $7.39 | $6.08 | $6.37 | -12.98% | 438,233 |
| Sep 30, 2019 | $8.74 | $8.94 | $7.14 | $7.32 | -16.06% | 510,323 |
| Sep 23, 2019 | $9.09 | $9.24 | $8.00 | $8.72 | -5.42% | 533,898 |
| Sep 16, 2019 | $9.20 | $9.56 | $8.68 | $9.22 | 0.00% | 313,410 |
| Sep 9, 2019 | $9.30 | $10.48 | $9.15 | $9.22 | -1.28% | 486,937 |
| Sep 3, 2019 | $8.83 | $9.79 | $8.04 | $9.34 | +5.78% | 494,910 |
| Aug 26, 2019 | $8.99 | $9.60 | $8.76 | $8.83 | -0.45% | 299,378 |
| Aug 19, 2019 | $10.18 | $10.85 | $8.81 | $8.87 | -11.21% | 335,237 |
| Aug 12, 2019 | $11.27 | $11.32 | $9.08 | $9.99 | -12.14% | 492,122 |
| Aug 5, 2019 | $11.10 | $11.92 | $10.82 | $11.37 | +0.09% | 257,687 |
| Jul 29, 2019 | $12.52 | $12.65 | $10.76 | $11.36 | -9.27% | 360,950 |
| Jul 22, 2019 | $13.67 | $13.94 | $12.26 | $12.52 | -7.87% | 407,575 |
| Jul 15, 2019 | $13.91 | $14.53 | $13.45 | $13.59 | -1.31% | 289,953 |
| Jul 8, 2019 | $14.87 | $16.98 | $13.51 | $13.77 | -8.26% | 782,578 |
| Jul 1, 2019 | $13.88 | $15.28 | $13.21 | $15.01 | +10.86% | 409,903 |
| Jun 24, 2019 | $13.71 | $14.48 | $13.06 | $13.54 | -2.31% | 1,228,106 |
| Jun 17, 2019 | $13.69 | $14.25 | $13.06 | $13.86 | +1.32% | 475,487 |
| Jun 10, 2019 | $13.90 | $15.46 | $13.05 | $13.68 | -0.51% | 507,204 |
| Jun 3, 2019 | $15.23 | $16.05 | $13.56 | $13.75 | -9.84% | 342,182 |
| May 28, 2019 | $15.59 | $16.53 | $14.72 | $15.25 | -2.68% | 469,467 |
| May 20, 2019 | $15.00 | $16.97 | $14.75 | $15.67 | +4.47% | 281,060 |
| May 13, 2019 | $14.78 | $15.63 | $14.75 | $15.00 | -0.60% | 253,328 |
| May 6, 2019 | $15.13 | $16.21 | $14.34 | $15.09 | -2.65% | 241,248 |
| Apr 29, 2019 | $16.35 | $16.37 | $14.00 | $15.50 | -4.08% | 329,159 |
| Apr 22, 2019 | $16.41 | $16.75 | $14.56 | $16.16 | -1.82% | 554,456 |
| Apr 15, 2019 | $18.15 | $18.25 | $16.00 | $16.46 | -8.81% | 393,317 |
| Apr 8, 2019 | $19.93 | $19.93 | $17.85 | $18.05 | -11.48% | 336,842 |
| Apr 1, 2019 | $18.21 | $21.50 | $17.29 | $20.39 | +12.90% | 328,192 |
| Mar 25, 2019 | $15.88 | $18.22 | $15.63 | $18.06 | +13.16% | 343,139 |
| Mar 18, 2019 | $17.01 | $18.59 | $15.90 | $15.96 | -8.80% | 498,955 |
| Mar 11, 2019 | $16.20 | $17.91 | $16.20 | $17.50 | +9.86% | 994,533 |
| Mar 4, 2019 | $18.25 | $18.48 | $15.15 | $15.93 | -12.62% | 612,263 |
| Feb 25, 2019 | $17.80 | $19.40 | $17.38 | $18.23 | +3.46% | 757,408 |
| Feb 19, 2019 | $17.73 | $17.99 | $17.32 | $17.62 | -0.40% | 375,229 |
| Feb 11, 2019 | $17.36 | $18.08 | $17.13 | $17.69 | +3.15% | 652,616 |
| Feb 4, 2019 | $16.87 | $17.95 | $16.50 | $17.15 | -0.92% | 1,185,583 |
| Jan 28, 2019 | $22.11 | $22.82 | $16.70 | $17.31 | -22.62% | 3,601,382 |
| Jan 22, 2019 | $23.73 | $25.79 | $21.43 | $22.37 | -6.68% | 175,141 |
| Jan 14, 2019 | $21.87 | $24.85 | $20.52 | $23.97 | +8.17% | 222,167 |
| Jan 7, 2019 | $25.84 | $27.75 | $21.70 | $22.16 | -14.61% | 355,094 |
| Dec 31, 2018 | $25.16 | $28.90 | $24.30 | $25.95 | +4.34% | 551,382 |
| Dec 24, 2018 | $21.45 | $26.50 | $20.70 | $24.87 | +14.87% | 332,291 |
| Dec 17, 2018 | $22.22 | $22.71 | $19.96 | $21.65 | -1.59% | 1,309,436 |
| Dec 10, 2018 | $21.69 | $26.17 | $21.31 | $22.00 | +1.85% | 719,867 |
| Dec 3, 2018 | $21.02 | $22.00 | $17.07 | $21.60 | +6.82% | 322,626 |
| Nov 26, 2018 | $21.29 | $23.07 | $17.70 | $20.22 | -4.31% | 192,331 |
| Nov 19, 2018 | $17.53 | $22.39 | $15.75 | $21.13 | +20.95% | 263,523 |
| Nov 12, 2018 | $19.85 | $19.85 | $15.53 | $17.47 | -12.39% | 497,876 |
| Nov 5, 2018 | $21.44 | $21.46 | $19.66 | $19.94 | -6.38% | 124,633 |
| Oct 29, 2018 | $20.73 | $21.47 | $18.51 | $21.30 | +4.26% | 130,765 |
| Oct 22, 2018 | $22.40 | $23.60 | $18.59 | $20.43 | -8.34% | 235,582 |
| Oct 15, 2018 | $18.90 | $22.76 | $18.46 | $22.29 | +18.00% | 261,816 |
| Oct 8, 2018 | $21.11 | $21.36 | $18.03 | $18.89 | -11.06% | 488,400 |
| Oct 1, 2018 | $25.81 | $25.81 | $20.38 | $21.24 | -16.71% | 478,554 |
| Sep 24, 2018 | $29.72 | $31.56 | $25.01 | $25.50 | -14.34% | 669,155 |
| Sep 17, 2018 | $27.85 | $32.88 | $25.74 | $29.77 | +12.42% | 2,235,407 |
| Sep 10, 2018 | $26.98 | $29.77 | $23.50 | $26.48 | -1.85% | 1,293,394 |
| Sep 4, 2018 | $22.00 | $28.48 | $22.00 | $26.98 | +22.41% | 508,842 |
| Aug 27, 2018 | $17.53 | $22.12 | $16.91 | $22.04 | +26.23% | 515,803 |
| Aug 20, 2018 | $15.86 | $17.82 | $15.52 | $17.46 | +9.54% | 545,644 |
| Aug 13, 2018 | $14.24 | $17.38 | $13.47 | $15.94 | +12.73% | 651,704 |
| Aug 6, 2018 | $13.41 | $14.25 | $13.29 | $14.14 | +3.51% | 198,938 |
| Jul 30, 2018 | $13.20 | $14.70 | $13.10 | $13.66 | +3.25% | 116,790 |
| Jul 23, 2018 | $15.84 | $16.23 | $13.04 | $13.23 | -16.53% | 254,630 |
| Jul 16, 2018 | $16.10 | $16.35 | $15.26 | $15.85 | -1.80% | 262,229 |
| Jul 9, 2018 | $16.75 | $17.73 | $15.97 | $16.14 | -3.41% | 483,113 |
| Jul 2, 2018 | $17.39 | $17.41 | $16.67 | $16.71 | -3.69% | 145,216 |
| Jun 25, 2018 | $19.07 | $20.00 | $16.61 | $17.35 | -9.73% | 473,638 |
| Jun 18, 2018 | $18.30 | $21.00 | $17.33 | $19.22 | +5.08% | 507,900 |
| Jun 11, 2018 | $17.67 | $19.11 | $17.50 | $18.29 | +5.30% | 458,993 |
| Jun 4, 2018 | $18.10 | $19.82 | $17.25 | $17.37 | -2.42% | 597,955 |
| May 29, 2018 | $19.45 | $19.93 | $16.54 | $17.80 | -8.29% | 806,502 |
| May 24, 2018 | $24.45 | $24.64 | $18.54 | $19.41 | – | 2,386,969 |
Seasonality
KNSA return in each calendar month over the last 9 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 | 0.6% | 4.7% | -4.2% | 2.8% | -0.8% | 8.2% | 6.5% | 3.5% | 0.4% | -7.0% | 19.3% | 2.9% |
| Months up | 4 of 8 | 6 of 8 | 3 of 8 | 3 of 8 | 5 of 8 | 7 of 9 | 6 of 9 | 5 of 9 | 4 of 9 | 2 of 9 | 7 of 8 | 4 of 8 |
| 2026 | 6.5% | 1.3% | 8.2% | 11.7% | -10.0% | 32.2% | 16.2% | 5.8% | -5.1% | 23.6% | ||
| 2025 | -0.9% | 3.5% | 9.5% | 21.4% | 1.4% | 1.1% | 9.4% | 10.7% | 15.9% | -4.7% | 14.9% | -3.0% |
| 2024 | 0.5% | 19.9% | -6.7% | -5.1% | 1.5% | -1.8% | 42.5% | 0.5% | -6.5% | -9.6% | -2.3% | -10.4% |
| 2023 | -3.5% | -11.1% | -16.3% | -0.1% | 28.9% | 1.6% | 33.8% | -8.5% | 0.8% | -12.2% | 6.0% | 8.5% |
| 2022 | -4.6% | -8.8% | -2.9% | -6.1% | -17.9% | 26.5% | 2.3% | 18.3% | 9.6% | -11.1% | 47.4% | -11.0% |
| 2021 | 11.4% | 4.5% | -10.0% | -11.1% | -17.2% | 2.2% | 10.1% | -17.9% | -9.5% | -8.8% | 11.8% | 1.3% |
| 2020 | 33.0% | 25.5% | -16.1% | 28.9% | 4.6% | 22.1% | -23.4% | -9.5% | -13.3% | 2.2% | 19.2% | -5.3% |
| 2019 | -37.7% | 2.6% | 0.6% | -17.3% | 2.1% | -11.2% | -12.9% | -25.2% | -3.6% | -17.2% | 51.1% | 3.8% |
| 2018 | 1.4% | -19.4% | 57.5% | 15.7% | -25.3% | 6.2% | 38.9% |