Kinsale Capital Group, Inc. (KNSL) stock
KNSLNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 15/3020% below fair value
$365.71+2.77 (+0.76%)
Close on Oct 30, 2026Market cap $8.33BP/E 14.8Yield 0.19%
Price history
Kinsale Capital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$365.71
+0.76% on the day
52-week range
$287.20 – $421.90
-13.3% from the high
Change over 52 weeks
-8.1%
From $398.16 on Oct 30, 2025
Average volume
259,340
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $362.05 | $372.16 | $354.40 | $365.71 | +0.33% | 1,256,732 |
| Oct 19, 2026 | $364.05 | $392.85 | $354.35 | $364.49 | -0.21% | 1,558,080 |
| Oct 12, 2026 | $338.48 | $365.51 | $335.27 | $365.24 | +8.39% | 941,323 |
| Oct 5, 2026 | $328.30 | $342.96 | $328.11 | $336.98 | +2.20% | 1,202,633 |
| Sep 28, 2026 | $326.56 | $339.46 | $319.00 | $329.72 | -0.23% | 1,379,259 |
| Sep 21, 2026 | $357.35 | $364.00 | $330.16 | $330.49 | -7.39% | 995,571 |
| Sep 14, 2026 | $368.30 | $373.52 | $354.51 | $356.85 | -0.88% | 1,155,697 |
| Sep 8, 2026 | $369.06 | $371.19 | $356.40 | $360.01 | -3.53% | 639,782 |
| Aug 31, 2026 | $376.32 | $387.54 | $370.02 | $373.17 | -1.95% | 875,060 |
| Aug 24, 2026 | $386.10 | $398.58 | $378.59 | $380.61 | -0.77% | 950,078 |
| Aug 17, 2026 | $376.51 | $388.72 | $366.85 | $383.55 | +1.15% | 851,684 |
| Aug 10, 2026 | $374.68 | $381.41 | $365.58 | $379.19 | +1.45% | 1,019,618 |
| Aug 3, 2026 | $360.00 | $378.76 | $350.01 | $373.76 | +4.87% | 1,453,973 |
| Jul 27, 2026 | $349.00 | $380.21 | $344.27 | $356.42 | +2.10% | 1,844,953 |
| Jul 20, 2026 | $344.46 | $356.25 | $320.04 | $349.10 | +1.49% | 1,932,437 |
| Jul 13, 2026 | $344.40 | $349.96 | $319.16 | $343.99 | +1.00% | 1,446,659 |
| Jul 6, 2026 | $350.26 | $356.67 | $336.74 | $340.57 | -4.02% | 1,234,841 |
| Jun 29, 2026 | $332.00 | $355.89 | $323.36 | $354.85 | +8.04% | 1,359,180 |
| Jun 22, 2026 | $306.86 | $328.43 | $294.55 | $328.43 | +6.34% | 2,755,525 |
| Jun 15, 2026 | $312.00 | $319.25 | $305.28 | $308.85 | -0.81% | 1,174,544 |
| Jun 8, 2026 | $301.70 | $316.75 | $297.77 | $311.38 | +1.72% | 1,242,484 |
| Jun 1, 2026 | $303.00 | $309.56 | $287.20 | $306.12 | +0.44% | 1,485,377 |
| May 26, 2026 | $308.71 | $316.27 | $300.00 | $304.77 | -1.75% | 1,190,012 |
| May 18, 2026 | $311.30 | $329.39 | $303.83 | $310.19 | -0.35% | 1,368,540 |
| May 11, 2026 | $304.70 | $313.07 | $296.06 | $311.29 | +2.11% | 1,529,293 |
| May 4, 2026 | $309.36 | $317.92 | $293.78 | $304.87 | -2.20% | 2,359,001 |
| Apr 27, 2026 | $342.41 | $342.41 | $308.61 | $311.74 | -9.66% | 1,566,348 |
| Apr 20, 2026 | $359.29 | $362.46 | $323.00 | $345.08 | -4.35% | 1,450,542 |
| Apr 13, 2026 | $348.30 | $363.58 | $345.27 | $360.78 | +3.58% | 1,180,997 |
| Apr 6, 2026 | $338.77 | $365.64 | $336.65 | $348.31 | +0.99% | 1,132,960 |
| Mar 30, 2026 | $329.64 | $352.09 | $328.13 | $344.90 | +5.38% | 1,136,494 |
| Mar 23, 2026 | $334.18 | $337.46 | $321.97 | $327.29 | -0.28% | 1,300,440 |
| Mar 16, 2026 | $363.61 | $368.80 | $322.96 | $328.21 | -9.47% | 1,442,850 |
| Mar 9, 2026 | $370.00 | $370.00 | $351.78 | $362.53 | -2.55% | 1,062,287 |
| Mar 2, 2026 | $384.90 | $397.73 | $370.50 | $372.02 | -4.53% | 834,516 |
| Feb 23, 2026 | $373.00 | $391.42 | $367.96 | $389.67 | +4.35% | 1,375,248 |
| Feb 17, 2026 | $370.92 | $388.87 | $368.40 | $373.41 | +0.56% | 1,399,691 |
| Feb 9, 2026 | $412.00 | $417.44 | $341.06 | $371.32 | -10.33% | 1,933,698 |
| Feb 2, 2026 | $393.17 | $421.90 | $384.01 | $414.10 | +4.60% | 833,064 |
| Jan 26, 2026 | $409.46 | $417.00 | $381.34 | $395.88 | -2.66% | 872,695 |
| Jan 20, 2026 | $395.62 | $409.40 | $395.00 | $406.70 | +1.97% | 910,594 |
| Jan 12, 2026 | $398.35 | $406.86 | $377.32 | $398.84 | +0.35% | 1,202,650 |
| Jan 5, 2026 | $385.78 | $416.41 | $385.78 | $397.45 | +1.27% | 1,254,286 |
| Dec 29, 2025 | $393.32 | $398.50 | $386.05 | $392.46 | -0.24% | 623,374 |
| Dec 22, 2025 | $396.91 | $404.07 | $392.90 | $393.39 | -1.48% | 653,014 |
| Dec 15, 2025 | $392.00 | $399.67 | $377.46 | $399.29 | +1.92% | 1,445,278 |
| Dec 8, 2025 | $353.00 | $401.15 | $349.00 | $391.76 | +9.88% | 1,721,553 |
| Dec 1, 2025 | $382.65 | $386.36 | $352.45 | $356.53 | -7.37% | 1,254,080 |
| Nov 24, 2025 | $388.34 | $388.49 | $376.54 | $384.90 | 0.00% | 688,174 |
| Nov 17, 2025 | $389.15 | $399.00 | $363.14 | $384.90 | -1.30% | 1,282,364 |
| Nov 10, 2025 | $396.62 | $400.22 | $383.05 | $389.96 | -2.07% | 852,639 |
| Nov 3, 2025 | $398.00 | $401.00 | $382.90 | $398.19 | -0.32% | 1,263,276 |
| Oct 27, 2025 | $420.00 | $435.40 | $395.00 | $399.47 | -5.42% | 1,994,663 |
| Oct 20, 2025 | $449.92 | $462.82 | $414.60 | $422.38 | -5.60% | 1,838,613 |
| Oct 13, 2025 | $467.69 | $477.02 | $434.14 | $447.44 | -4.79% | 1,010,023 |
| Oct 6, 2025 | $465.33 | $485.00 | $465.33 | $469.93 | +0.79% | 1,108,914 |
| Sep 29, 2025 | $421.00 | $469.93 | $413.23 | $466.26 | +11.19% | 1,458,953 |
| Sep 22, 2025 | $427.66 | $434.48 | $406.34 | $419.33 | -2.19% | 1,003,826 |
| Sep 15, 2025 | $432.59 | $437.10 | $421.14 | $428.71 | -0.69% | 1,218,472 |
| Sep 8, 2025 | $452.12 | $456.26 | $422.94 | $431.69 | -5.21% | 1,015,577 |
| Sep 2, 2025 | $457.23 | $460.21 | $448.13 | $455.40 | -0.45% | 719,466 |
| Aug 25, 2025 | $454.78 | $462.10 | $447.09 | $457.45 | +0.45% | 960,516 |
| Aug 18, 2025 | $440.77 | $469.05 | $436.81 | $455.38 | +3.06% | 868,040 |
| Aug 11, 2025 | $439.25 | $455.99 | $433.00 | $441.84 | +0.68% | 1,144,856 |
| Aug 4, 2025 | $445.02 | $450.73 | $434.32 | $438.87 | -1.26% | 692,657 |
| Jul 28, 2025 | $483.20 | $486.00 | $436.07 | $444.49 | -6.88% | 1,125,137 |
| Jul 21, 2025 | $480.15 | $512.76 | $465.04 | $477.35 | -0.59% | 1,321,642 |
| Jul 14, 2025 | $478.09 | $492.51 | $474.80 | $480.18 | +0.08% | 1,121,505 |
| Jul 7, 2025 | $476.16 | $492.15 | $471.06 | $479.82 | +0.77% | 1,062,507 |
| Jun 30, 2025 | $472.64 | $485.43 | $465.67 | $476.16 | +0.60% | 1,122,623 |
| Jun 23, 2025 | $473.67 | $483.92 | $465.06 | $473.31 | -0.58% | 1,233,060 |
| Jun 16, 2025 | $478.61 | $482.81 | $457.38 | $476.07 | +0.37% | 916,156 |
| Jun 9, 2025 | $476.42 | $476.42 | $452.99 | $474.32 | -0.38% | 1,226,197 |
| Jun 2, 2025 | $467.87 | $480.21 | $462.00 | $476.13 | +0.88% | 1,012,978 |
| May 26, 2025 | $453.00 | $477.91 | $453.00 | $471.99 | +1.81% | 628,074 |
| May 19, 2025 | $462.37 | $477.32 | $452.67 | $463.61 | +0.02% | 796,643 |
| May 12, 2025 | $455.01 | $464.65 | $436.32 | $463.53 | +2.08% | 879,879 |
| May 5, 2025 | $447.29 | $466.98 | $444.86 | $454.08 | +1.18% | 687,770 |
| Apr 28, 2025 | $424.71 | $449.24 | $420.52 | $448.80 | +6.86% | 1,313,803 |
| Apr 21, 2025 | $486.30 | $503.35 | $408.50 | $419.99 | -13.53% | 1,561,995 |
| Apr 14, 2025 | $487.37 | $497.81 | $479.38 | $485.70 | +0.70% | 410,566 |
| Apr 7, 2025 | $429.56 | $484.57 | $418.50 | $482.34 | +5.06% | 998,061 |
| Mar 31, 2025 | $478.28 | $510.18 | $452.62 | $459.11 | -4.78% | 1,306,414 |
| Mar 24, 2025 | $472.00 | $488.72 | $472.00 | $482.14 | +2.57% | 680,763 |
| Mar 17, 2025 | $454.33 | $472.90 | $447.19 | $470.04 | +3.21% | 893,426 |
| Mar 10, 2025 | $443.74 | $465.56 | $436.44 | $455.42 | +2.05% | 728,036 |
| Mar 3, 2025 | $432.00 | $447.19 | $417.00 | $446.27 | +3.34% | 1,024,343 |
| Feb 24, 2025 | $428.88 | $436.87 | $413.98 | $431.85 | +0.77% | 805,909 |
| Feb 18, 2025 | $449.34 | $458.87 | $424.38 | $428.53 | -4.63% | 963,924 |
| Feb 10, 2025 | $491.25 | $492.00 | $434.00 | $449.34 | -8.21% | 1,565,208 |
| Feb 3, 2025 | $435.63 | $500.50 | $433.11 | $489.53 | +10.77% | 1,055,607 |
| Jan 27, 2025 | $433.39 | $448.32 | $433.39 | $441.94 | +2.15% | 562,414 |
| Jan 21, 2025 | $437.00 | $444.24 | $416.45 | $432.64 | -0.85% | 854,255 |
| Jan 13, 2025 | $411.74 | $450.43 | $411.06 | $436.34 | +4.77% | 883,837 |
| Jan 6, 2025 | $430.00 | $435.52 | $405.00 | $416.48 | -2.76% | 1,211,854 |
| Dec 30, 2024 | $465.03 | $470.33 | $419.00 | $428.32 | -9.00% | 676,813 |
| Dec 23, 2024 | $464.85 | $474.70 | $461.91 | $470.68 | +0.94% | 244,230 |
| Dec 16, 2024 | $506.73 | $508.00 | $458.75 | $466.31 | -7.98% | 948,702 |
| Dec 9, 2024 | $524.22 | $531.79 | $498.89 | $506.73 | -3.34% | 1,046,590 |
| Dec 2, 2024 | $512.71 | $526.00 | $493.52 | $524.22 | +3.10% | 867,565 |
| Nov 25, 2024 | $504.62 | $526.74 | $496.11 | $508.44 | +1.96% | 437,884 |
| Nov 18, 2024 | $464.51 | $504.05 | $455.40 | $498.69 | +7.19% | 691,457 |
| Nov 11, 2024 | $462.22 | $484.56 | $462.22 | $465.24 | +1.95% | 566,130 |
| Nov 4, 2024 | $424.15 | $457.51 | $419.80 | $456.36 | +7.12% | 576,482 |
| Oct 28, 2024 | $446.11 | $451.94 | $423.38 | $426.03 | -1.87% | 877,983 |
| Oct 21, 2024 | $473.00 | $473.00 | $416.87 | $434.15 | -8.26% | 1,269,391 |
| Oct 14, 2024 | $471.87 | $479.20 | $464.84 | $473.22 | +0.78% | 506,205 |
| Oct 7, 2024 | $486.02 | $486.02 | $444.79 | $469.56 | -3.57% | 846,132 |
| Sep 30, 2024 | $459.91 | $489.18 | $457.40 | $486.93 | +5.54% | 827,944 |
| Sep 23, 2024 | $452.32 | $466.19 | $445.00 | $461.38 | +2.38% | 732,511 |
| Sep 16, 2024 | $460.00 | $463.68 | $448.36 | $450.64 | -2.99% | 936,028 |
| Sep 9, 2024 | $464.01 | $469.63 | $450.00 | $464.53 | +0.66% | 631,544 |
| Sep 3, 2024 | $491.34 | $491.34 | $460.00 | $461.50 | -6.03% | 378,771 |
| Aug 26, 2024 | $488.72 | $494.27 | $479.95 | $491.09 | +0.95% | 446,804 |
| Aug 19, 2024 | $482.63 | $488.72 | $470.74 | $486.46 | +0.62% | 589,834 |
| Aug 12, 2024 | $469.29 | $490.11 | $463.75 | $483.48 | +3.60% | 525,909 |
| Aug 5, 2024 | $425.04 | $473.65 | $417.75 | $466.66 | +4.25% | 1,021,996 |
| Jul 29, 2024 | $440.00 | $465.85 | $428.46 | $447.65 | +0.98% | 1,117,678 |
| Jul 22, 2024 | $373.90 | $444.30 | $366.92 | $443.29 | +19.68% | 1,317,663 |
| Jul 15, 2024 | $393.28 | $406.42 | $369.00 | $370.41 | -4.90% | 849,410 |
| Jul 8, 2024 | $385.46 | $391.15 | $375.04 | $389.49 | +1.94% | 645,058 |
| Jul 1, 2024 | $388.46 | $395.33 | $376.00 | $382.07 | -0.83% | 569,623 |
| Jun 24, 2024 | $392.75 | $396.86 | $372.63 | $385.28 | -1.87% | 795,773 |
| Jun 17, 2024 | $381.65 | $398.34 | $381.32 | $392.62 | +2.86% | 582,817 |
| Jun 10, 2024 | $388.10 | $391.04 | $378.42 | $381.71 | -1.46% | 540,976 |
| Jun 3, 2024 | $388.46 | $396.14 | $376.87 | $387.36 | +0.97% | 652,912 |
| May 28, 2024 | $390.00 | $394.57 | $372.51 | $383.62 | -2.14% | 708,673 |
| May 20, 2024 | $390.93 | $398.49 | $381.44 | $391.99 | +0.27% | 659,322 |
| May 13, 2024 | $381.00 | $391.42 | $374.27 | $390.92 | +2.70% | 761,454 |
| May 6, 2024 | $384.10 | $402.38 | $378.56 | $380.65 | -0.45% | 1,127,341 |
| Apr 29, 2024 | $383.02 | $387.52 | $355.12 | $382.37 | +2.06% | 2,177,082 |
| Apr 22, 2024 | $454.81 | $481.91 | $366.10 | $374.64 | -17.08% | 1,527,525 |
| Apr 15, 2024 | $456.58 | $462.33 | $444.02 | $451.81 | +0.19% | 711,318 |
| Apr 8, 2024 | $451.19 | $462.30 | $438.18 | $450.96 | +0.63% | 675,258 |
| Apr 1, 2024 | $524.20 | $524.20 | $443.17 | $448.14 | -14.60% | 1,453,777 |
| Mar 25, 2024 | $523.96 | $536.84 | $523.68 | $524.74 | +0.39% | 475,428 |
| Mar 18, 2024 | $517.00 | $530.99 | $510.58 | $522.71 | +1.28% | 575,092 |
| Mar 11, 2024 | $523.22 | $525.90 | $501.95 | $516.12 | -1.82% | 1,055,310 |
| Mar 4, 2024 | $516.76 | $548.47 | $513.40 | $525.70 | +1.63% | 867,672 |
| Feb 26, 2024 | $508.26 | $518.07 | $507.25 | $517.28 | +1.81% | 636,607 |
| Feb 20, 2024 | $500.78 | $509.31 | $484.77 | $508.10 | +0.61% | 781,283 |
| Feb 12, 2024 | $419.99 | $528.04 | $410.23 | $505.03 | +20.51% | 1,461,720 |
| Feb 5, 2024 | $395.40 | $421.80 | $392.94 | $419.09 | +5.91% | 725,644 |
| Jan 29, 2024 | $389.84 | $404.80 | $386.15 | $395.72 | +1.32% | 725,537 |
| Jan 22, 2024 | $400.00 | $411.32 | $387.94 | $390.58 | -2.05% | 731,072 |
| Jan 16, 2024 | $382.76 | $405.83 | $381.86 | $398.75 | +4.18% | 830,780 |
| Jan 8, 2024 | $359.36 | $383.25 | $355.15 | $382.76 | +6.75% | 1,005,999 |
| Jan 2, 2024 | $334.10 | $363.37 | $334.10 | $358.57 | +7.06% | 1,151,505 |
| Dec 26, 2023 | $332.78 | $335.96 | $331.69 | $334.91 | +0.64% | 515,528 |
| Dec 18, 2023 | $337.84 | $342.80 | $325.01 | $332.78 | -1.26% | 816,495 |
| Dec 11, 2023 | $330.48 | $351.84 | $327.82 | $337.03 | +1.90% | 1,389,357 |
| Dec 4, 2023 | $337.81 | $352.52 | $325.01 | $330.73 | -2.29% | 1,310,421 |
| Nov 27, 2023 | $366.78 | $372.78 | $338.24 | $338.48 | -7.74% | 988,523 |
| Nov 20, 2023 | $351.46 | $367.46 | $351.46 | $366.86 | +4.18% | 361,670 |
| Nov 13, 2023 | $358.50 | $376.01 | $347.79 | $352.14 | -1.47% | 1,063,442 |
| Nov 6, 2023 | $339.41 | $362.82 | $333.45 | $357.39 | +5.26% | 994,334 |
| Oct 30, 2023 | $347.78 | $367.02 | $328.01 | $339.53 | -0.97% | 1,420,438 |
| Oct 23, 2023 | $424.53 | $435.78 | $335.09 | $342.87 | -19.28% | 1,305,068 |
| Oct 16, 2023 | $442.01 | $457.73 | $420.81 | $424.78 | -3.26% | 603,731 |
| Oct 9, 2023 | $428.43 | $445.00 | $428.43 | $439.11 | +1.77% | 519,978 |
| Oct 2, 2023 | $414.95 | $433.35 | $404.53 | $431.48 | +4.19% | 562,363 |
| Sep 25, 2023 | $425.31 | $430.00 | $413.84 | $414.13 | -2.82% | 599,957 |
| Sep 18, 2023 | $409.83 | $428.68 | $409.43 | $426.14 | +3.98% | 712,575 |
| Sep 11, 2023 | $411.72 | $424.14 | $403.13 | $409.83 | -0.07% | 788,874 |
| Sep 5, 2023 | $401.50 | $416.16 | $396.94 | $410.13 | +1.79% | 451,693 |
| Aug 28, 2023 | $381.96 | $405.55 | $381.96 | $402.93 | +5.17% | 457,439 |
| Aug 21, 2023 | $369.57 | $385.08 | $364.28 | $383.13 | +4.10% | 455,471 |
| Aug 14, 2023 | $370.10 | $393.20 | $365.13 | $368.04 | -0.27% | 594,266 |
| Aug 7, 2023 | $376.89 | $380.50 | $363.11 | $369.04 | -1.11% | 447,678 |
| Jul 31, 2023 | $377.47 | $381.79 | $370.26 | $373.18 | -0.90% | 485,117 |
| Jul 24, 2023 | $382.04 | $388.87 | $370.01 | $376.56 | -1.57% | 648,448 |
| Jul 17, 2023 | $369.21 | $387.41 | $369.21 | $382.55 | +4.19% | 614,668 |
| Jul 10, 2023 | $367.23 | $374.82 | $360.00 | $367.16 | -0.14% | 582,672 |
| Jul 3, 2023 | $374.08 | $376.37 | $364.88 | $367.66 | -1.75% | 558,450 |
| Jun 26, 2023 | $361.20 | $378.71 | $358.67 | $374.20 | +4.43% | 855,297 |
| Jun 20, 2023 | $356.05 | $365.14 | $350.87 | $358.31 | +0.78% | 3,218,619 |
| Jun 12, 2023 | $357.03 | $360.95 | $343.52 | $355.55 | -0.19% | 905,243 |
| Jun 5, 2023 | $334.16 | $358.96 | $332.32 | $356.24 | +5.51% | 951,998 |
| May 30, 2023 | $307.21 | $340.62 | $301.74 | $337.65 | +9.91% | 835,304 |
| May 22, 2023 | $321.34 | $326.40 | $297.33 | $307.21 | -4.35% | 901,688 |
| May 15, 2023 | $329.66 | $333.99 | $316.08 | $321.17 | -2.58% | 605,003 |
| May 8, 2023 | $329.68 | $338.25 | $325.05 | $329.69 | +0.38% | 466,926 |
| May 1, 2023 | $326.46 | $338.74 | $318.85 | $328.43 | +0.53% | 815,590 |
| Apr 24, 2023 | $329.79 | $345.75 | $321.66 | $326.71 | -1.24% | 1,033,061 |
| Apr 17, 2023 | $311.89 | $330.86 | $311.76 | $330.80 | +6.24% | 542,982 |
| Apr 10, 2023 | $305.94 | $320.83 | $303.92 | $311.38 | +1.77% | 559,718 |
| Apr 3, 2023 | $299.70 | $309.35 | $292.37 | $305.96 | +1.94% | 424,694 |
| Mar 27, 2023 | $293.16 | $304.37 | $290.84 | $300.15 | +4.15% | 619,502 |
| Mar 20, 2023 | $284.60 | $299.05 | $280.71 | $288.20 | +2.23% | 629,783 |
| Mar 13, 2023 | $287.94 | $300.73 | $277.90 | $281.91 | -4.17% | 964,689 |
| Mar 6, 2023 | $316.99 | $320.11 | $291.90 | $294.19 | -7.14% | 824,614 |
| Feb 27, 2023 | $316.75 | $326.22 | $310.70 | $316.82 | +0.09% | 828,938 |
| Feb 21, 2023 | $327.64 | $327.64 | $312.09 | $316.54 | -5.32% | 758,129 |
| Feb 13, 2023 | $293.00 | $337.12 | $289.86 | $334.31 | +15.16% | 958,964 |
| Feb 6, 2023 | $291.95 | $305.10 | $290.00 | $290.29 | -0.07% | 771,321 |
| Jan 30, 2023 | $271.71 | $293.00 | $264.57 | $290.50 | +6.38% | 976,772 |
| Jan 23, 2023 | $264.45 | $276.68 | $256.70 | $273.08 | +3.26% | 628,333 |
| Jan 17, 2023 | $291.02 | $292.50 | $250.90 | $264.47 | -9.12% | 859,108 |
| Jan 9, 2023 | $269.49 | $297.13 | $269.49 | $291.00 | +7.02% | 880,881 |
| Jan 3, 2023 | $262.73 | $273.73 | $255.20 | $271.90 | +3.97% | 595,508 |
| Dec 27, 2022 | $274.60 | $274.90 | $256.93 | $261.52 | -4.49% | 585,286 |
| Dec 19, 2022 | $274.64 | $282.78 | $258.78 | $273.80 | -0.96% | 702,908 |
| Dec 12, 2022 | $285.99 | $290.79 | $265.90 | $276.46 | -2.82% | 877,987 |
| Dec 5, 2022 | $298.75 | $298.75 | $283.80 | $284.47 | -5.91% | 615,735 |
| Nov 28, 2022 | $310.63 | $312.05 | $290.13 | $302.33 | -2.83% | 647,506 |
| Nov 21, 2022 | $309.00 | $314.87 | $301.86 | $311.13 | +1.01% | 369,651 |
| Nov 14, 2022 | $283.00 | $308.01 | $280.21 | $308.01 | +8.76% | 868,293 |
| Nov 7, 2022 | $323.93 | $334.99 | $281.87 | $283.21 | -12.69% | 1,094,211 |
| Oct 31, 2022 | $314.35 | $325.27 | $302.54 | $324.39 | +3.51% | 893,219 |
| Oct 24, 2022 | $279.09 | $314.74 | $260.04 | $313.40 | +13.25% | 1,128,249 |
| Oct 17, 2022 | $277.98 | $285.66 | $265.67 | $276.74 | +0.37% | 580,197 |
| Oct 10, 2022 | $263.95 | $284.75 | $262.15 | $275.73 | +5.13% | 902,620 |
| Oct 3, 2022 | $256.64 | $275.00 | $254.21 | $262.28 | +2.69% | 733,887 |
| Sep 26, 2022 | $243.02 | $267.66 | $240.35 | $255.42 | +3.93% | 1,234,454 |
| Sep 19, 2022 | $242.78 | $262.37 | $241.35 | $245.75 | -0.25% | 696,613 |
| Sep 12, 2022 | $246.69 | $249.74 | $239.83 | $246.37 | +0.20% | 772,960 |
| Sep 6, 2022 | $253.13 | $259.44 | $244.51 | $245.88 | -3.42% | 557,943 |
| Aug 29, 2022 | $259.07 | $266.58 | $249.81 | $254.59 | -2.85% | 470,681 |
| Aug 22, 2022 | $273.76 | $274.65 | $259.11 | $262.07 | -5.48% | 454,143 |
| Aug 15, 2022 | $273.01 | $285.26 | $268.33 | $277.25 | -0.16% | 836,626 |
| Aug 8, 2022 | $256.03 | $284.99 | $254.25 | $277.70 | +9.25% | 619,394 |
| Aug 1, 2022 | $243.50 | $254.91 | $233.38 | $254.18 | +4.51% | 584,189 |
| Jul 25, 2022 | $224.93 | $245.22 | $223.46 | $243.21 | +7.72% | 568,839 |
| Jul 18, 2022 | $228.63 | $232.14 | $218.91 | $225.77 | -0.66% | 321,087 |
| Jul 11, 2022 | $226.98 | $231.95 | $217.19 | $227.26 | -0.83% | 385,395 |
| Jul 5, 2022 | $232.41 | $245.38 | $220.92 | $229.16 | -2.96% | 463,446 |
| Jun 27, 2022 | $229.99 | $240.70 | $219.33 | $236.14 | +3.47% | 556,069 |
| Jun 21, 2022 | $209.30 | $228.75 | $207.47 | $228.21 | +10.21% | 440,083 |
| Jun 13, 2022 | $218.30 | $222.50 | $202.00 | $207.06 | -7.26% | 589,483 |
| Jun 6, 2022 | $234.17 | $238.55 | $221.24 | $223.26 | -3.77% | 401,964 |
| May 31, 2022 | $219.42 | $232.37 | $215.88 | $232.00 | +5.34% | 380,081 |
| May 23, 2022 | $205.23 | $220.45 | $203.31 | $220.23 | +8.13% | 367,455 |
| May 16, 2022 | $204.97 | $213.00 | $199.01 | $203.68 | -1.36% | 450,654 |
| May 9, 2022 | $208.59 | $211.70 | $196.00 | $206.49 | -2.02% | 534,794 |
| May 2, 2022 | $225.63 | $230.03 | $203.54 | $210.74 | -4.94% | 625,389 |
| Apr 25, 2022 | $233.00 | $235.66 | $220.33 | $221.69 | -5.13% | 596,805 |
| Apr 18, 2022 | $230.69 | $242.36 | $222.62 | $233.67 | +0.84% | 531,379 |
| Apr 11, 2022 | $232.63 | $237.99 | $228.51 | $231.73 | -0.23% | 328,353 |
| Apr 4, 2022 | $233.48 | $240.46 | $227.55 | $232.27 | +0.03% | 615,601 |
| Mar 28, 2022 | $231.85 | $233.37 | $226.63 | $232.20 | +0.00% | 454,449 |
| Mar 21, 2022 | $227.83 | $233.54 | $224.19 | $232.19 | +1.86% | 475,262 |
| Mar 14, 2022 | $210.50 | $228.10 | $209.80 | $227.95 | +8.64% | 547,941 |
| Mar 7, 2022 | $214.90 | $215.08 | $203.41 | $209.82 | -3.19% | 449,443 |
| Feb 28, 2022 | $207.42 | $219.50 | $206.98 | $216.73 | +2.73% | 657,323 |
| Feb 22, 2022 | $194.06 | $211.55 | $187.03 | $210.97 | +3.63% | 494,946 |
| Feb 14, 2022 | $189.94 | $207.48 | $187.37 | $203.58 | +7.25% | 566,111 |
| Feb 7, 2022 | $197.45 | $203.31 | $188.37 | $189.82 | -4.38% | 343,554 |
| Jan 31, 2022 | $194.00 | $204.36 | $193.26 | $198.51 | +2.10% | 513,545 |
| Jan 24, 2022 | $186.29 | $194.70 | $180.05 | $194.42 | +2.77% | 713,422 |
| Jan 18, 2022 | $203.94 | $203.94 | $183.54 | $189.18 | -8.15% | 686,891 |
| Jan 10, 2022 | $222.52 | $225.70 | $201.20 | $205.97 | -7.74% | 593,166 |
| Jan 3, 2022 | $238.21 | $239.89 | $216.60 | $223.25 | -6.15% | 592,137 |
| Dec 27, 2021 | $225.49 | $245.17 | $225.05 | $237.89 | +6.03% | 748,682 |
| Dec 20, 2021 | $213.55 | $225.70 | $211.03 | $224.37 | +4.08% | 404,533 |
| Dec 13, 2021 | $210.33 | $222.13 | $208.52 | $215.57 | +2.50% | 856,421 |
| Dec 6, 2021 | $210.65 | $216.11 | $206.66 | $210.31 | +1.11% | 384,502 |
| Nov 29, 2021 | $205.94 | $213.26 | $201.45 | $208.00 | +3.03% | 600,388 |
| Nov 22, 2021 | $211.12 | $216.99 | $200.88 | $201.89 | -3.43% | 691,877 |
| Nov 15, 2021 | $204.45 | $210.04 | $200.06 | $209.07 | +2.66% | 438,287 |
| Nov 8, 2021 | $204.94 | $206.84 | $196.13 | $203.65 | -0.35% | 317,663 |
| Nov 1, 2021 | $188.71 | $206.61 | $185.20 | $204.36 | +9.20% | 820,973 |
| Oct 25, 2021 | $167.00 | $187.98 | $160.92 | $187.15 | +12.80% | 886,162 |
| Oct 18, 2021 | $164.42 | $168.29 | $161.19 | $165.92 | +0.33% | 379,033 |
| Oct 11, 2021 | $164.83 | $169.24 | $160.67 | $165.38 | +0.59% | 361,773 |
| Oct 4, 2021 | $162.55 | $168.42 | $158.57 | $164.41 | +0.57% | 519,454 |
| Sep 27, 2021 | $167.97 | $172.40 | $159.52 | $163.48 | -3.36% | 341,967 |
| Sep 20, 2021 | $159.76 | $169.48 | $157.81 | $169.17 | +4.10% | 411,528 |
| Sep 13, 2021 | $166.85 | $166.85 | $159.48 | $162.50 | -1.84% | 656,397 |
| Sep 7, 2021 | $182.19 | $182.19 | $164.22 | $165.54 | -9.44% | 565,642 |
| Aug 30, 2021 | $181.58 | $185.77 | $179.42 | $182.79 | +1.11% | 347,377 |
| Aug 23, 2021 | $184.27 | $184.27 | $174.94 | $180.79 | -1.26% | 378,464 |
| Aug 16, 2021 | $177.64 | $184.87 | $176.48 | $183.10 | +2.89% | 401,289 |
| Aug 9, 2021 | $184.61 | $189.16 | $177.06 | $177.96 | -3.92% | 612,662 |
| Aug 2, 2021 | $180.21 | $186.83 | $172.33 | $185.22 | +3.68% | 540,032 |
| Jul 26, 2021 | $170.37 | $185.91 | $169.21 | $178.65 | +4.99% | 842,025 |
| Jul 19, 2021 | $172.51 | $172.51 | $162.61 | $170.16 | -2.60% | 500,775 |
| Jul 12, 2021 | $168.37 | $176.35 | $165.10 | $174.70 | +3.76% | 498,668 |
| Jul 6, 2021 | $170.50 | $174.80 | $163.22 | $168.37 | -1.10% | 431,195 |
| Jun 28, 2021 | $161.74 | $171.02 | $159.09 | $170.25 | +5.05% | 507,259 |
| Jun 21, 2021 | $156.63 | $162.95 | $156.52 | $162.07 | +3.55% | 515,625 |
| Jun 14, 2021 | $163.88 | $168.84 | $156.27 | $156.51 | -4.25% | 582,968 |
| Jun 7, 2021 | $161.25 | $164.81 | $160.51 | $163.46 | +1.54% | 390,360 |
| Jun 1, 2021 | $167.00 | $167.00 | $159.69 | $160.98 | -3.29% | 378,300 |
| May 24, 2021 | $163.30 | $166.77 | $162.34 | $166.46 | +2.04% | 430,151 |
| May 17, 2021 | $160.95 | $167.88 | $154.51 | $163.13 | +0.99% | 489,286 |
| May 10, 2021 | $167.26 | $168.00 | $153.12 | $161.53 | -4.02% | 664,422 |
| May 3, 2021 | $175.52 | $176.98 | $164.42 | $168.30 | -3.28% | 490,796 |
| Apr 26, 2021 | $176.19 | $180.55 | $170.06 | $174.01 | -0.54% | 747,402 |
| Apr 19, 2021 | $167.50 | $175.23 | $164.03 | $174.96 | +3.85% | 564,279 |
| Apr 12, 2021 | $168.74 | $171.99 | $166.70 | $168.47 | -0.75% | 433,587 |
| Apr 5, 2021 | $168.69 | $171.94 | $164.58 | $169.74 | +1.25% | 426,787 |
| Mar 29, 2021 | $166.32 | $171.34 | $159.45 | $167.64 | -0.14% | 686,196 |
| Mar 22, 2021 | $171.97 | $172.45 | $158.57 | $167.88 | -1.40% | 570,894 |
| Mar 15, 2021 | $174.00 | $177.43 | $164.37 | $170.27 | -1.98% | 885,001 |
| Mar 8, 2021 | $162.94 | $178.87 | $160.37 | $173.71 | +6.85% | 980,423 |
| Mar 1, 2021 | $177.89 | $184.69 | $154.01 | $162.57 | -7.66% | 1,113,528 |
| Feb 22, 2021 | $178.92 | $181.90 | $168.29 | $176.06 | -2.09% | 1,064,123 |
| Feb 16, 2021 | $197.82 | $205.00 | $178.74 | $179.82 | -9.10% | 904,242 |
| Feb 8, 2021 | $190.38 | $203.00 | $186.47 | $197.83 | +4.22% | 1,125,666 |
| Feb 1, 2021 | $189.82 | $192.21 | $182.61 | $189.82 | +1.20% | 961,457 |
| Jan 25, 2021 | $193.45 | $196.91 | $182.25 | $187.56 | -2.22% | 982,961 |
| Jan 19, 2021 | $199.78 | $199.78 | $187.13 | $191.82 | -3.27% | 787,379 |
| Jan 11, 2021 | $208.12 | $216.50 | $194.24 | $198.30 | -5.83% | 1,020,563 |
| Jan 4, 2021 | $201.90 | $214.74 | $198.79 | $210.58 | +5.22% | 1,139,246 |
| Dec 28, 2020 | $207.38 | $210.85 | $198.02 | $200.13 | -3.45% | 4,980,278 |
| Dec 21, 2020 | $242.26 | $249.19 | $205.04 | $207.28 | -15.90% | 1,686,382 |
| Dec 14, 2020 | $239.78 | $252.70 | $236.39 | $246.46 | +4.18% | 867,209 |
| Dec 7, 2020 | $244.00 | $245.66 | $229.40 | $236.58 | -3.16% | 504,859 |
| Nov 30, 2020 | $240.00 | $245.84 | $234.25 | $244.31 | +1.48% | 789,863 |
| Nov 23, 2020 | $233.51 | $243.50 | $229.21 | $240.75 | +3.65% | 449,879 |
| Nov 16, 2020 | $216.35 | $236.13 | $213.96 | $232.27 | +9.22% | 840,821 |
| Nov 9, 2020 | $210.00 | $222.71 | $205.84 | $212.66 | +2.43% | 610,207 |
| Nov 2, 2020 | $189.54 | $209.34 | $189.01 | $207.61 | +10.74% | 557,037 |
| Oct 26, 2020 | $208.51 | $210.41 | $183.60 | $187.47 | -11.26% | 801,509 |
| Oct 19, 2020 | $212.00 | $214.55 | $204.21 | $211.26 | +0.30% | 337,310 |
| Oct 12, 2020 | $208.82 | $214.35 | $204.00 | $210.62 | +1.16% | 381,088 |
| Oct 5, 2020 | $198.79 | $210.42 | $197.70 | $208.20 | +6.28% | 540,402 |
| Sep 28, 2020 | $177.68 | $199.11 | $177.68 | $195.90 | +11.50% | 852,464 |
| Sep 21, 2020 | $177.57 | $184.22 | $169.30 | $175.69 | -3.55% | 596,951 |
| Sep 14, 2020 | $189.98 | $197.48 | $181.36 | $182.16 | -3.07% | 792,617 |
| Sep 8, 2020 | $187.56 | $198.81 | $184.09 | $187.93 | -0.41% | 457,631 |
| Aug 31, 2020 | $204.00 | $211.23 | $188.51 | $188.71 | -7.75% | 664,585 |
| Aug 24, 2020 | $207.18 | $212.22 | $202.01 | $204.57 | -0.32% | 570,435 |
| Aug 17, 2020 | $198.37 | $205.99 | $196.09 | $205.23 | +4.21% | 369,344 |
| Aug 10, 2020 | $207.94 | $209.37 | $192.36 | $196.93 | -4.28% | 601,792 |
| Aug 3, 2020 | $197.03 | $212.10 | $190.08 | $205.73 | +5.56% | 966,940 |
| Jul 27, 2020 | $166.73 | $195.00 | $164.37 | $194.90 | +17.33% | 766,182 |
| Jul 20, 2020 | $161.85 | $171.43 | $161.67 | $166.11 | +2.49% | 420,155 |
| Jul 13, 2020 | $159.91 | $164.80 | $153.16 | $162.07 | +2.42% | 602,616 |
| Jul 6, 2020 | $157.13 | $159.42 | $152.93 | $158.24 | +2.92% | 479,736 |
| Jun 29, 2020 | $145.22 | $160.80 | $141.85 | $153.75 | +5.88% | 646,207 |
| Jun 22, 2020 | $152.52 | $158.04 | $144.31 | $145.21 | -4.79% | 1,019,492 |
| Jun 15, 2020 | $148.35 | $159.12 | $148.01 | $152.52 | +0.38% | 1,186,879 |
| Jun 8, 2020 | $159.82 | $160.76 | $148.74 | $151.94 | -3.35% | 745,167 |
| Jun 1, 2020 | $149.49 | $159.99 | $147.50 | $157.21 | +5.28% | 706,106 |
| May 26, 2020 | $154.78 | $156.33 | $145.24 | $149.32 | -0.49% | 743,546 |
| May 18, 2020 | $136.49 | $150.94 | $135.17 | $150.05 | +12.80% | 692,771 |
| May 11, 2020 | $135.65 | $137.38 | $127.14 | $133.02 | -1.93% | 650,493 |
| May 4, 2020 | $117.56 | $136.85 | $115.16 | $135.64 | +13.38% | 1,174,147 |
| Apr 27, 2020 | $103.73 | $121.37 | $102.11 | $119.63 | +15.29% | 1,305,751 |
| Apr 20, 2020 | $112.80 | $114.82 | $103.23 | $103.76 | -8.99% | 885,214 |
| Apr 13, 2020 | $114.00 | $114.83 | $105.51 | $114.01 | +0.92% | 825,264 |
| Apr 6, 2020 | $104.37 | $114.63 | $102.86 | $112.97 | +13.51% | 594,791 |
| Mar 30, 2020 | $100.44 | $109.09 | $97.84 | $99.52 | +0.63% | 759,407 |
| Mar 23, 2020 | $85.69 | $103.63 | $83.84 | $98.90 | +14.51% | 895,754 |
| Mar 16, 2020 | $93.00 | $101.19 | $80.93 | $86.37 | -17.38% | 1,609,784 |
| Mar 9, 2020 | $119.86 | $120.81 | $96.18 | $104.54 | -16.73% | 1,123,497 |
| Mar 2, 2020 | $122.81 | $132.68 | $120.44 | $125.55 | +3.36% | 827,522 |
| Feb 24, 2020 | $121.02 | $132.62 | $116.26 | $121.47 | -3.92% | 936,941 |
| Feb 18, 2020 | $126.62 | $129.41 | $120.09 | $126.43 | -0.33% | 741,054 |
| Feb 10, 2020 | $121.28 | $127.13 | $120.39 | $126.85 | +5.00% | 730,751 |
| Feb 3, 2020 | $114.45 | $121.69 | $114.15 | $120.81 | +5.77% | 998,423 |
| Jan 27, 2020 | $110.28 | $117.42 | $109.58 | $114.22 | +2.35% | 1,213,416 |
| Jan 21, 2020 | $109.30 | $112.23 | $105.54 | $111.60 | +2.17% | 698,934 |
| Jan 13, 2020 | $103.99 | $110.22 | $103.68 | $109.23 | +4.93% | 550,273 |
| Jan 6, 2020 | $104.20 | $108.35 | $103.16 | $104.10 | -0.57% | 1,084,688 |
| Dec 30, 2019 | $100.95 | $104.87 | $100.12 | $104.70 | +3.98% | 531,643 |
| Dec 23, 2019 | $103.04 | $103.47 | $97.42 | $100.69 | -2.55% | 463,903 |
| Dec 16, 2019 | $98.75 | $104.48 | $98.02 | $103.33 | +4.89% | 1,330,901 |
| Dec 9, 2019 | $97.07 | $98.82 | $94.44 | $98.51 | +1.18% | 854,094 |
| Dec 2, 2019 | $101.41 | $102.55 | $96.07 | $97.36 | -3.85% | 1,051,481 |
| Nov 25, 2019 | $95.61 | $102.19 | $95.61 | $101.26 | +6.29% | 1,046,384 |
| Nov 18, 2019 | $94.59 | $97.15 | $92.95 | $95.27 | +0.32% | 1,295,323 |
| Nov 11, 2019 | $87.33 | $100.95 | $85.41 | $94.97 | +8.59% | 5,155,271 |
| Nov 4, 2019 | $95.01 | $96.88 | $82.02 | $87.46 | -6.65% | 1,286,167 |
| Oct 28, 2019 | $105.62 | $108.13 | $86.87 | $93.69 | -11.30% | 1,376,310 |
| Oct 21, 2019 | $107.62 | $108.28 | $103.48 | $105.62 | -1.20% | 572,241 |
| Oct 14, 2019 | $105.65 | $107.80 | $100.35 | $106.90 | +2.00% | 533,208 |
| Oct 7, 2019 | $104.37 | $105.99 | $101.18 | $104.80 | +0.55% | 491,810 |
| Sep 30, 2019 | $101.36 | $104.34 | $99.46 | $104.23 | +2.98% | 562,750 |
| Sep 23, 2019 | $99.07 | $103.58 | $98.05 | $101.21 | +1.75% | 810,162 |
| Sep 16, 2019 | $101.11 | $104.76 | $99.38 | $99.47 | -2.16% | 1,190,345 |
| Sep 9, 2019 | $103.05 | $103.51 | $96.03 | $101.67 | -0.69% | 814,962 |
| Sep 3, 2019 | $98.25 | $103.93 | $97.86 | $102.38 | +4.22% | 542,676 |
| Aug 26, 2019 | $93.98 | $100.00 | $93.09 | $98.23 | +5.39% | 535,710 |
| Aug 19, 2019 | $96.81 | $97.58 | $92.93 | $93.21 | -2.87% | 404,258 |
| Aug 12, 2019 | $93.61 | $96.78 | $93.00 | $95.96 | +2.57% | 417,963 |
| Aug 5, 2019 | $89.20 | $96.17 | $89.02 | $93.56 | +3.77% | 1,141,552 |
| Jul 29, 2019 | $90.84 | $93.51 | $87.83 | $90.16 | -0.56% | 673,220 |
| Jul 22, 2019 | $91.11 | $91.89 | $88.70 | $90.67 | -0.11% | 578,855 |
| Jul 15, 2019 | $96.64 | $97.89 | $90.64 | $90.77 | -5.43% | 613,340 |
| Jul 8, 2019 | $95.57 | $96.65 | $94.25 | $95.98 | +0.21% | 442,330 |
| Jul 1, 2019 | $98.49 | $99.70 | $91.56 | $95.78 | +4.70% | 401,737 |
| Jun 24, 2019 | $87.60 | $93.55 | $87.09 | $91.48 | +4.63% | 853,971 |
| Jun 17, 2019 | $89.50 | $90.14 | $86.36 | $87.43 | -2.04% | 426,792 |
| Jun 10, 2019 | $86.89 | $91.25 | $86.25 | $89.25 | +2.15% | 288,953 |
| Jun 3, 2019 | $84.07 | $89.00 | $83.70 | $87.37 | +4.27% | 388,812 |
| May 28, 2019 | $85.83 | $86.67 | $81.45 | $83.79 | -1.89% | 377,387 |
| May 20, 2019 | $84.79 | $85.77 | $83.33 | $85.40 | +0.45% | 388,063 |
| May 13, 2019 | $81.72 | $87.85 | $80.62 | $85.02 | +3.56% | 726,661 |
| May 6, 2019 | $81.52 | $83.00 | $79.62 | $82.10 | +0.31% | 332,870 |
| Apr 29, 2019 | $71.01 | $85.21 | $70.41 | $81.85 | +14.62% | 661,842 |
| Apr 22, 2019 | $69.19 | $73.10 | $68.87 | $71.41 | +3.03% | 308,530 |
| Apr 15, 2019 | $69.24 | $69.43 | $67.75 | $69.31 | +0.23% | 93,317 |
| Apr 8, 2019 | $67.72 | $69.74 | $66.55 | $69.15 | +2.10% | 229,056 |
| Apr 1, 2019 | $68.91 | $68.97 | $65.54 | $67.73 | -1.23% | 381,830 |
| Mar 25, 2019 | $68.34 | $69.72 | $66.89 | $68.57 | +0.69% | 357,880 |
| Mar 18, 2019 | $69.51 | $69.86 | $67.68 | $68.10 | -1.73% | 201,991 |
| Mar 11, 2019 | $66.77 | $69.96 | $66.64 | $69.30 | +3.79% | 310,265 |
| Mar 4, 2019 | $66.65 | $67.14 | $65.20 | $66.77 | +0.17% | 239,911 |
| Feb 25, 2019 | $66.56 | $67.74 | $65.20 | $66.66 | +0.88% | 463,304 |
| Feb 19, 2019 | $60.44 | $66.54 | $60.35 | $66.08 | +9.30% | 357,696 |
| Feb 11, 2019 | $59.51 | $61.33 | $58.55 | $60.46 | +1.58% | 301,926 |
| Feb 4, 2019 | $58.53 | $59.80 | $58.21 | $59.52 | +2.23% | 367,554 |
| Jan 28, 2019 | $57.52 | $58.53 | $57.02 | $58.22 | +0.92% | 240,707 |
| Jan 22, 2019 | $60.13 | $61.00 | $57.60 | $57.69 | -4.61% | 199,067 |
| Jan 14, 2019 | $57.29 | $60.85 | $56.50 | $60.48 | +5.40% | 331,492 |
| Jan 7, 2019 | $57.51 | $59.39 | $56.02 | $57.38 | -0.23% | 479,627 |
| Dec 31, 2018 | $54.20 | $58.96 | $54.20 | $57.51 | +6.34% | 430,400 |
| Dec 24, 2018 | $52.66 | $54.29 | $50.34 | $54.08 | +2.52% | 460,881 |
| Dec 17, 2018 | $57.90 | $58.11 | $52.33 | $52.75 | -8.58% | 703,245 |
| Dec 10, 2018 | $58.97 | $61.80 | $57.49 | $57.70 | -2.02% | 426,560 |
| Dec 3, 2018 | $62.96 | $63.39 | $58.00 | $58.89 | -5.34% | 327,321 |
| Nov 26, 2018 | $60.42 | $62.80 | $59.30 | $62.21 | +2.91% | 278,755 |
| Nov 19, 2018 | $60.90 | $62.52 | $58.94 | $60.45 | -1.00% | 132,554 |
| Nov 12, 2018 | $60.45 | $62.30 | $58.12 | $61.06 | +1.46% | 331,087 |
| Nov 5, 2018 | $60.82 | $62.08 | $58.18 | $60.18 | -0.40% | 314,539 |
| Oct 29, 2018 | $58.88 | $62.56 | $57.40 | $60.42 | +2.97% | 500,038 |
| Oct 22, 2018 | $60.00 | $60.52 | $56.66 | $58.68 | -2.17% | 256,197 |
| Oct 15, 2018 | $57.77 | $61.53 | $56.68 | $59.98 | +3.77% | 228,179 |
| Oct 8, 2018 | $60.85 | $62.26 | $57.23 | $57.80 | -5.39% | 305,088 |
| Oct 1, 2018 | $63.98 | $64.97 | $60.50 | $61.09 | -4.34% | 238,792 |
| Sep 24, 2018 | $63.02 | $64.33 | $62.08 | $63.86 | +1.17% | 315,288 |
| Sep 17, 2018 | $60.88 | $63.21 | $59.12 | $63.12 | +3.27% | 442,702 |
| Sep 10, 2018 | $61.27 | $61.61 | $58.45 | $61.12 | +0.20% | 248,159 |
| Sep 4, 2018 | $60.78 | $62.51 | $60.03 | $61.00 | +0.38% | 213,876 |
| Aug 27, 2018 | $60.47 | $61.42 | $59.57 | $60.77 | +0.75% | 250,093 |
| Aug 20, 2018 | $60.55 | $61.68 | $59.60 | $60.32 | -0.48% | 259,263 |
| Aug 13, 2018 | $59.05 | $61.72 | $58.62 | $60.61 | +2.83% | 480,855 |
| Aug 6, 2018 | $60.92 | $63.38 | $55.49 | $58.94 | -2.13% | 552,824 |
| Jul 30, 2018 | $60.23 | $61.68 | $58.34 | $60.22 | +0.33% | 289,572 |
| Jul 23, 2018 | $58.10 | $60.54 | $57.41 | $60.02 | +3.73% | 302,369 |
| Jul 16, 2018 | $54.95 | $58.39 | $54.95 | $57.86 | +5.20% | 289,170 |
| Jul 9, 2018 | $55.49 | $55.78 | $54.00 | $55.00 | -0.79% | 313,680 |
| Jul 2, 2018 | $54.34 | $57.22 | $54.34 | $55.44 | +1.06% | 349,020 |
| Jun 25, 2018 | $51.57 | $54.95 | $51.28 | $54.86 | +5.62% | 627,481 |
| Jun 18, 2018 | $52.76 | $54.30 | $50.53 | $51.94 | -1.81% | 1,288,068 |
| Jun 11, 2018 | $56.30 | $56.69 | $52.55 | $52.90 | -6.34% | 553,225 |
| Jun 4, 2018 | $53.85 | $56.54 | $53.46 | $56.48 | +5.37% | 283,826 |
| May 29, 2018 | $54.00 | $54.68 | $52.50 | $53.60 | -1.34% | 302,703 |
| May 21, 2018 | $53.75 | $54.81 | $52.83 | $54.33 | +1.12% | 273,798 |
| May 14, 2018 | $53.00 | $53.90 | $50.68 | $53.73 | +1.68% | 391,644 |
| May 7, 2018 | $51.53 | $54.28 | $50.74 | $52.84 | +1.67% | 326,024 |
| Apr 30, 2018 | $52.25 | $53.15 | $49.63 | $51.97 | -0.35% | 470,946 |
| Apr 23, 2018 | $53.58 | $55.45 | $51.89 | $52.15 | -2.56% | 434,190 |
| Apr 16, 2018 | $52.07 | $54.49 | $51.93 | $53.52 | +3.56% | 726,993 |
| Apr 9, 2018 | $51.00 | $53.66 | $50.82 | $51.68 | +2.54% | 416,091 |
| Apr 2, 2018 | $51.10 | $53.69 | $50.06 | $50.40 | -1.81% | 490,230 |
| Mar 26, 2018 | $52.00 | $52.39 | $50.25 | $51.33 | -0.16% | 432,517 |
| Mar 19, 2018 | $53.36 | $53.86 | $51.40 | $51.41 | -4.09% | 420,910 |
| Mar 12, 2018 | $53.07 | $55.10 | $52.25 | $53.60 | +1.21% | 365,863 |
| Mar 5, 2018 | $50.00 | $53.24 | $49.88 | $52.96 | +5.96% | 553,249 |
| Feb 26, 2018 | $48.72 | $52.84 | $48.15 | $49.98 | +3.29% | 776,412 |
| Feb 20, 2018 | $49.09 | $51.15 | $47.79 | $48.39 | -1.10% | 533,071 |
| Feb 12, 2018 | $45.84 | $49.07 | $45.05 | $48.93 | +7.07% | 252,690 |
| Feb 5, 2018 | $47.08 | $47.32 | $43.69 | $45.70 | -3.91% | 377,108 |
| Jan 29, 2018 | $47.95 | $48.94 | $47.04 | $47.56 | -1.39% | 300,042 |
| Jan 22, 2018 | $45.78 | $49.17 | $45.31 | $48.23 | +6.70% | 226,960 |
| Jan 16, 2018 | $44.14 | $45.88 | $43.41 | $45.20 | +2.84% | 240,425 |
| Jan 8, 2018 | $44.99 | $45.38 | $43.39 | $43.95 | -2.25% | 383,600 |
| Jan 2, 2018 | $45.18 | $45.26 | $41.85 | $44.96 | -0.09% | 329,035 |
| Dec 26, 2017 | $45.15 | $46.19 | $44.82 | $45.00 | -0.64% | 199,558 |
| Dec 18, 2017 | $45.03 | $45.42 | $44.37 | $45.29 | +0.98% | 200,059 |
| Dec 11, 2017 | $42.14 | $45.19 | $41.75 | $44.85 | +6.46% | 627,173 |
| Dec 4, 2017 | $44.50 | $44.53 | $41.49 | $42.13 | -3.92% | 527,202 |
| Nov 27, 2017 | $41.90 | $45.25 | $41.90 | $43.85 | +4.63% | 315,649 |
| Nov 20, 2017 | $42.65 | $43.38 | $41.40 | $41.91 | -1.78% | 258,365 |
| Nov 13, 2017 | $43.53 | $44.93 | $42.39 | $42.67 | -2.25% | 455,280 |
| Nov 6, 2017 | $44.94 | $45.77 | $42.75 | $43.65 | -2.85% | 573,948 |
| Oct 30, 2017 | $44.51 | $45.45 | $42.40 | $44.93 | +0.99% | 400,966 |
| Oct 23, 2017 | $43.85 | $44.94 | $43.00 | $44.49 | +2.13% | 405,557 |
| Oct 16, 2017 | $42.73 | $46.15 | $42.32 | $43.56 | +2.40% | 357,529 |
| Oct 9, 2017 | $42.13 | $43.42 | $39.38 | $42.54 | -1.78% | 616,658 |
| Oct 2, 2017 | $43.74 | $44.82 | $43.09 | $43.31 | +0.32% | 375,854 |
| Sep 25, 2017 | $42.68 | $47.78 | $42.05 | $43.17 | +0.26% | 607,295 |
| Sep 18, 2017 | $40.88 | $44.06 | $40.82 | $43.06 | +5.18% | 493,428 |
| Sep 11, 2017 | $38.23 | $41.30 | $37.72 | $40.94 | +8.57% | 807,879 |
| Sep 5, 2017 | $37.74 | $38.16 | $34.70 | $37.71 | +0.43% | 658,726 |
| Aug 28, 2017 | $37.82 | $38.45 | $36.97 | $37.55 | -0.27% | 331,398 |
| Aug 21, 2017 | $36.77 | $38.77 | $36.34 | $37.65 | +1.95% | 555,581 |
| Aug 14, 2017 | $39.30 | $40.08 | $36.68 | $36.93 | -5.11% | 691,265 |
| Aug 7, 2017 | $41.81 | $45.69 | $38.77 | $38.92 | -5.47% | 654,311 |
| Jul 31, 2017 | $39.10 | $41.56 | $37.42 | $41.17 | +6.41% | 523,826 |
| Jul 24, 2017 | $38.46 | $42.09 | $37.67 | $38.69 | +0.99% | 383,646 |
| Jul 17, 2017 | $36.89 | $38.52 | $36.30 | $38.31 | +3.79% | 395,159 |
| Jul 10, 2017 | $36.78 | $37.36 | $36.16 | $36.91 | -0.16% | 254,600 |
| Jul 3, 2017 | $37.40 | $37.85 | $35.04 | $36.97 | -0.91% | 167,041 |
| Jun 26, 2017 | $36.53 | $38.32 | $36.15 | $37.31 | +1.61% | 401,020 |
| Jun 19, 2017 | $37.43 | $37.55 | $35.45 | $36.72 | -1.34% | 1,448,985 |
| Jun 12, 2017 | $35.77 | $37.25 | $35.00 | $37.22 | +4.08% | 389,432 |
| Jun 5, 2017 | $37.16 | $37.16 | $35.00 | $35.76 | -3.17% | 348,675 |
| May 30, 2017 | $35.99 | $38.05 | $35.39 | $36.93 | +3.04% | 507,813 |
| May 22, 2017 | $34.41 | $37.63 | $34.41 | $35.84 | +4.19% | 907,218 |
| May 15, 2017 | $33.99 | $34.59 | $33.03 | $34.40 | +1.78% | 830,313 |
| May 8, 2017 | $35.18 | $35.84 | $32.00 | $33.80 | -3.70% | 2,768,742 |
| May 1, 2017 | $36.25 | $36.96 | $34.41 | $35.10 | -2.93% | 467,665 |
| Apr 24, 2017 | $34.00 | $36.95 | $31.56 | $36.16 | +6.60% | 440,802 |
| Apr 17, 2017 | $32.54 | $33.99 | $32.24 | $33.92 | +4.72% | 160,545 |
| Apr 10, 2017 | $32.32 | $32.72 | $31.75 | $32.39 | +0.65% | 116,987 |
| Apr 3, 2017 | $31.84 | $32.27 | $30.78 | $32.18 | +0.44% | 196,604 |
| Mar 27, 2017 | $32.46 | $32.97 | $31.43 | $32.04 | -1.72% | 175,317 |
| Mar 20, 2017 | $33.17 | $33.33 | $31.26 | $32.60 | -0.03% | 225,795 |
| Mar 13, 2017 | $31.35 | $33.20 | $30.36 | $32.61 | +3.92% | 312,099 |
| Mar 6, 2017 | $31.27 | $32.61 | $30.38 | $31.38 | -0.41% | 263,625 |
| Feb 27, 2017 | $29.94 | $31.65 | $29.13 | $31.51 | +5.46% | 535,391 |
| Feb 21, 2017 | $29.66 | $30.66 | $29.45 | $29.88 | +0.57% | 256,475 |
| Feb 13, 2017 | $29.68 | $29.95 | $28.67 | $29.71 | -0.13% | 550,399 |
| Feb 6, 2017 | $28.01 | $32.15 | $27.84 | $29.75 | +5.65% | 562,709 |
| Jan 30, 2017 | $30.37 | $30.37 | $27.19 | $28.16 | -7.43% | 567,140 |
| Jan 23, 2017 | $31.65 | $31.84 | $30.18 | $30.42 | -4.10% | 192,085 |
| Jan 17, 2017 | $31.89 | $32.14 | $30.89 | $31.72 | +0.48% | 144,160 |
| Jan 9, 2017 | $31.64 | $32.24 | $30.29 | $31.57 | -0.54% | 406,612 |
| Jan 3, 2017 | $34.33 | $35.08 | $31.64 | $31.74 | -6.67% | 356,227 |
| Dec 27, 2016 | $33.53 | $34.91 | $31.00 | $34.01 | +2.22% | 219,863 |
| Dec 19, 2016 | $31.00 | $33.71 | $30.55 | $33.27 | +7.22% | 218,159 |
| Dec 12, 2016 | $30.45 | $31.75 | $29.52 | $31.03 | +1.97% | 500,259 |
| Dec 5, 2016 | $27.37 | $31.31 | $27.04 | $30.43 | +11.79% | 814,203 |
| Nov 28, 2016 | $28.66 | $29.30 | $26.23 | $27.22 | -5.42% | 2,376,702 |
| Nov 21, 2016 | $27.22 | $29.30 | $27.20 | $28.78 | +5.65% | 244,775 |
| Nov 14, 2016 | $26.99 | $27.92 | $23.96 | $27.24 | – | 588,646 |
Seasonality
KNSL 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% | 6.4% | 0.1% | -1.2% | 5.2% | 5.8% | 6.8% | 4.5% | -1.6% | 1.4% | 6.7% | -4.2% |
| Months up | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 1.2% | -1.5% | -12.3% | -5.3% | -5.7% | 8.2% | 8.1% | 5.0% | -13.7% | 13.3% | ||
| 2025 | -5.0% | -2.2% | 12.7% | -10.6% | 8.5% | 2.5% | -8.9% | 3.8% | -7.0% | -6.1% | -3.6% | 1.6% |
| 2024 | 18.7% | 29.9% | 1.7% | -30.8% | 5.6% | 0.4% | 18.6% | 7.5% | -5.2% | -8.0% | 18.8% | -8.5% |
| 2023 | 6.5% | 14.5% | -5.8% | 8.8% | -7.2% | 23.5% | -0.4% | 7.0% | 3.9% | -19.4% | 4.9% | -4.3% |
| 2022 | -15.8% | 4.7% | 8.8% | -2.8% | -0.8% | 4.4% | 5.9% | 4.3% | 0.7% | 23.4% | -2.2% | -15.1% |
| 2021 | -6.3% | -6.1% | -6.4% | 5.6% | -4.3% | -1.0% | 8.4% | 1.9% | -11.1% | 15.7% | 11.2% | 14.4% |
| 2020 | 12.4% | 6.4% | -13.9% | 3.9% | 37.5% | 4.0% | 25.6% | 6.4% | -8.2% | -1.4% | 28.2% | -16.7% |
| 2019 | 4.4% | 15.2% | 2.7% | 5.9% | 15.5% | 9.2% | -1.8% | 9.4% | 5.2% | 2.3% | -4.1% | 0.4% |
| 2018 | 6.0% | 2.8% | 4.8% | 0.4% | 2.7% | 3.7% | 8.0% | 2.7% | 5.1% | -6.5% | 4.3% | -10.7% |
| 2017 | -13.7% | 0.2% | 9.2% | 12.9% | 0.2% | 3.1% | 4.3% | -2.6% | 14.1% | 0.5% | 2.9% | 0.9% |