Kinetik Holdings Inc. (KNTK) stock
KNTKNYSENatural Gas TransmissionFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3042% above fair value
$56.60−1.49 (-2.56%)
Close on Oct 30, 2026Market cap $9.19BP/E 19.0Yield –
Price history
Kinetik share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.60
-2.56% on the day
52-week range
$31.33 – $58.90
-3.9% from the high
Change over 52 weeks
+53.6%
From $36.85 on Oct 30, 2025
Average volume
1.12M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $55.51 | $58.90 | $55.01 | $56.60 | +1.62% | 5,344,294 |
| Oct 19, 2026 | $55.06 | $56.29 | $53.48 | $55.70 | +0.72% | 5,000,907 |
| Oct 12, 2026 | $54.00 | $56.22 | $52.67 | $55.30 | +3.44% | 6,028,065 |
| Oct 5, 2026 | $52.67 | $54.89 | $52.02 | $53.46 | +1.77% | 5,614,107 |
| Sep 28, 2026 | $51.80 | $52.63 | $49.20 | $52.53 | +2.58% | 7,292,242 |
| Sep 21, 2026 | $53.05 | $54.01 | $50.92 | $51.21 | -4.28% | 5,845,653 |
| Sep 14, 2026 | $55.43 | $55.43 | $53.11 | $53.50 | -2.28% | 9,483,124 |
| Sep 8, 2026 | $55.01 | $56.92 | $54.00 | $54.75 | +0.59% | 4,795,098 |
| Aug 31, 2026 | $54.75 | $55.95 | $53.30 | $54.43 | +1.15% | 3,540,386 |
| Aug 24, 2026 | $54.40 | $55.78 | $53.45 | $53.81 | -1.27% | 5,643,412 |
| Aug 17, 2026 | $53.06 | $56.10 | $52.10 | $54.50 | +1.98% | 5,170,923 |
| Aug 10, 2026 | $49.54 | $54.12 | $49.42 | $53.44 | +8.66% | 5,631,917 |
| Aug 3, 2026 | $49.61 | $51.18 | $47.40 | $49.18 | -2.75% | 6,492,417 |
| Jul 27, 2026 | $49.26 | $51.43 | $48.49 | $50.57 | +0.28% | 4,773,110 |
| Jul 20, 2026 | $50.98 | $52.54 | $50.20 | $50.43 | +0.30% | 4,298,216 |
| Jul 13, 2026 | $48.92 | $51.30 | $48.69 | $50.28 | +4.06% | 4,433,931 |
| Jul 6, 2026 | $47.45 | $49.93 | $47.39 | $48.32 | +1.19% | 3,177,818 |
| Jun 29, 2026 | $49.81 | $50.17 | $47.26 | $47.75 | -4.02% | 3,340,677 |
| Jun 22, 2026 | $46.74 | $49.82 | $46.44 | $49.75 | +6.92% | 8,526,603 |
| Jun 15, 2026 | $45.99 | $46.77 | $44.23 | $46.53 | -1.92% | 5,940,268 |
| Jun 8, 2026 | $45.54 | $48.53 | $45.03 | $47.44 | +4.98% | 4,597,569 |
| Jun 1, 2026 | $45.95 | $47.00 | $45.14 | $45.19 | -1.65% | 4,046,714 |
| May 26, 2026 | $50.12 | $50.50 | $45.35 | $45.95 | -9.06% | 3,400,187 |
| May 18, 2026 | $50.46 | $51.46 | $49.20 | $50.53 | -1.44% | 4,436,751 |
| May 11, 2026 | $47.54 | $51.51 | $46.93 | $51.27 | +7.85% | 4,858,757 |
| May 4, 2026 | $49.42 | $50.93 | $45.78 | $47.54 | -3.75% | 7,426,887 |
| Apr 27, 2026 | $47.60 | $51.11 | $47.23 | $49.39 | +4.04% | 5,939,350 |
| Apr 20, 2026 | $46.70 | $48.66 | $46.32 | $47.47 | +1.71% | 4,626,208 |
| Apr 13, 2026 | $47.79 | $48.71 | $45.77 | $46.67 | -1.31% | 3,798,928 |
| Apr 6, 2026 | $46.15 | $47.72 | $44.61 | $47.29 | +1.35% | 6,044,704 |
| Mar 30, 2026 | $49.37 | $49.55 | $45.21 | $46.66 | -3.95% | 5,974,789 |
| Mar 23, 2026 | $45.34 | $49.37 | $45.21 | $48.58 | +5.88% | 4,321,824 |
| Mar 16, 2026 | $44.37 | $47.50 | $43.54 | $45.88 | +2.32% | 5,486,479 |
| Mar 9, 2026 | $45.60 | $46.64 | $43.96 | $44.84 | -1.62% | 5,595,064 |
| Mar 2, 2026 | $46.62 | $47.50 | $44.87 | $45.58 | +0.20% | 7,493,219 |
| Feb 23, 2026 | $45.52 | $48.37 | $42.57 | $45.49 | -0.15% | 11,959,266 |
| Feb 17, 2026 | $41.94 | $47.00 | $40.26 | $45.56 | +9.68% | 11,367,730 |
| Feb 9, 2026 | $41.44 | $42.60 | $40.42 | $41.54 | -0.10% | 4,919,997 |
| Feb 2, 2026 | $40.00 | $42.30 | $39.69 | $41.58 | +1.64% | 7,407,010 |
| Jan 26, 2026 | $40.00 | $41.72 | $38.93 | $40.91 | +2.84% | 6,328,623 |
| Jan 20, 2026 | $38.35 | $40.95 | $38.25 | $39.78 | +2.95% | 4,589,234 |
| Jan 12, 2026 | $36.70 | $39.64 | $36.05 | $38.64 | +5.29% | 4,857,463 |
| Jan 5, 2026 | $37.50 | $37.50 | $34.66 | $36.70 | +0.66% | 5,363,923 |
| Dec 29, 2025 | $35.76 | $36.74 | $35.08 | $36.46 | +2.82% | 3,083,731 |
| Dec 22, 2025 | $34.08 | $35.99 | $33.82 | $35.46 | +5.47% | 2,669,802 |
| Dec 15, 2025 | $36.62 | $36.94 | $33.38 | $33.62 | -7.76% | 6,311,442 |
| Dec 8, 2025 | $36.68 | $38.74 | $36.15 | $36.45 | -1.19% | 8,275,110 |
| Dec 1, 2025 | $34.40 | $37.89 | $34.40 | $36.89 | +6.37% | 4,430,880 |
| Nov 24, 2025 | $32.77 | $34.96 | $31.91 | $34.68 | +6.22% | 4,017,842 |
| Nov 17, 2025 | $34.06 | $34.13 | $31.33 | $32.65 | -5.36% | 6,356,442 |
| Nov 10, 2025 | $35.32 | $35.74 | $32.70 | $34.50 | -1.29% | 5,745,265 |
| Nov 3, 2025 | $38.51 | $38.83 | $33.81 | $34.95 | -9.24% | 7,453,910 |
| Oct 27, 2025 | $39.67 | $39.95 | $36.81 | $38.51 | -4.54% | 6,200,908 |
| Oct 20, 2025 | $36.05 | $41.23 | $35.88 | $40.34 | +12.65% | 6,754,953 |
| Oct 13, 2025 | $36.69 | $38.79 | $35.74 | $35.81 | -0.47% | 5,755,937 |
| Oct 6, 2025 | $39.50 | $39.73 | $35.94 | $35.98 | -6.69% | 6,051,483 |
| Sep 29, 2025 | $45.99 | $46.21 | $38.21 | $38.56 | -15.44% | 8,288,528 |
| Sep 22, 2025 | $42.97 | $46.88 | $42.41 | $45.60 | +6.19% | 5,142,851 |
| Sep 15, 2025 | $44.00 | $44.83 | $42.34 | $42.94 | -1.81% | 7,003,506 |
| Sep 8, 2025 | $42.35 | $43.87 | $41.18 | $43.73 | +4.24% | 5,636,907 |
| Sep 2, 2025 | $41.39 | $42.90 | $40.06 | $41.95 | +0.29% | 6,141,006 |
| Aug 25, 2025 | $40.55 | $42.97 | $39.95 | $41.83 | +2.78% | 13,578,564 |
| Aug 18, 2025 | $40.98 | $41.04 | $39.25 | $40.70 | -0.29% | 3,610,074 |
| Aug 11, 2025 | $41.02 | $42.18 | $40.52 | $40.82 | -1.16% | 3,754,708 |
| Aug 4, 2025 | $42.80 | $43.95 | $40.78 | $41.30 | -3.50% | 6,224,219 |
| Jul 28, 2025 | $41.76 | $43.93 | $41.55 | $42.80 | +3.93% | 5,275,890 |
| Jul 21, 2025 | $42.75 | $43.39 | $41.07 | $41.18 | -3.72% | 5,030,302 |
| Jul 14, 2025 | $41.00 | $43.39 | $39.99 | $42.77 | +3.21% | 7,964,749 |
| Jul 7, 2025 | $43.51 | $43.71 | $41.03 | $41.44 | -5.50% | 6,041,992 |
| Jun 30, 2025 | $44.10 | $44.76 | $43.02 | $43.85 | -0.61% | 4,018,260 |
| Jun 23, 2025 | $43.20 | $45.26 | $41.24 | $44.12 | +2.94% | 8,163,207 |
| Jun 16, 2025 | $44.21 | $45.22 | $42.22 | $42.86 | -3.01% | 4,298,022 |
| Jun 9, 2025 | $44.20 | $45.31 | $42.76 | $44.19 | +0.27% | 6,025,585 |
| Jun 2, 2025 | $45.54 | $47.25 | $42.87 | $44.07 | -1.06% | 8,577,331 |
| May 26, 2025 | $43.63 | $46.69 | $43.60 | $44.54 | -0.67% | 4,434,389 |
| May 19, 2025 | $44.41 | $46.56 | $43.57 | $44.84 | -1.15% | 4,940,633 |
| May 12, 2025 | $43.70 | $47.45 | $42.88 | $45.36 | +8.75% | 9,237,760 |
| May 5, 2025 | $41.02 | $42.76 | $39.33 | $41.71 | +0.36% | 6,008,613 |
| Apr 28, 2025 | $42.79 | $43.46 | $40.64 | $41.56 | -2.92% | 4,138,557 |
| Apr 21, 2025 | $43.05 | $43.67 | $40.44 | $42.81 | -2.15% | 3,576,164 |
| Apr 14, 2025 | $43.53 | $44.75 | $42.29 | $43.75 | +3.26% | 2,637,744 |
| Apr 7, 2025 | $42.07 | $46.18 | $39.37 | $42.37 | -2.51% | 7,302,934 |
| Mar 31, 2025 | $50.82 | $54.15 | $43.16 | $43.46 | -15.18% | 4,458,759 |
| Mar 24, 2025 | $53.44 | $54.94 | $50.26 | $51.24 | -2.83% | 2,898,840 |
| Mar 17, 2025 | $53.20 | $54.63 | $52.15 | $52.73 | -0.49% | 3,158,644 |
| Mar 10, 2025 | $50.64 | $53.61 | $48.65 | $52.99 | +3.52% | 6,220,702 |
| Mar 3, 2025 | $58.53 | $59.22 | $49.90 | $51.19 | -12.26% | 7,019,952 |
| Feb 24, 2025 | $59.01 | $59.74 | $53.51 | $58.34 | -1.17% | 7,052,392 |
| Feb 18, 2025 | $61.35 | $61.95 | $58.19 | $59.03 | -3.73% | 2,325,084 |
| Feb 10, 2025 | $63.57 | $64.48 | $60.00 | $61.32 | -2.82% | 3,180,944 |
| Feb 3, 2025 | $62.56 | $66.27 | $62.21 | $63.10 | -2.06% | 3,251,304 |
| Jan 27, 2025 | $65.26 | $66.44 | $60.78 | $64.43 | -2.75% | 4,290,518 |
| Jan 21, 2025 | $65.30 | $67.60 | $63.84 | $66.25 | +1.66% | 3,403,076 |
| Jan 13, 2025 | $60.18 | $65.39 | $59.94 | $65.17 | +7.88% | 2,865,997 |
| Jan 6, 2025 | $60.15 | $60.88 | $58.22 | $60.41 | +1.39% | 1,959,284 |
| Dec 30, 2024 | $56.38 | $60.17 | $55.60 | $59.58 | +5.62% | 1,954,577 |
| Dec 23, 2024 | $57.09 | $58.03 | $56.08 | $56.41 | -2.34% | 1,348,341 |
| Dec 16, 2024 | $56.76 | $57.99 | $54.06 | $57.76 | +1.67% | 5,051,882 |
| Dec 9, 2024 | $58.50 | $58.67 | $55.26 | $56.81 | -2.39% | 2,962,674 |
| Dec 2, 2024 | $58.95 | $59.01 | $56.55 | $58.20 | -1.39% | 2,136,020 |
| Nov 25, 2024 | $61.68 | $61.83 | $58.30 | $59.02 | -4.27% | 2,475,100 |
| Nov 18, 2024 | $57.90 | $62.55 | $57.90 | $61.65 | +6.86% | 2,557,522 |
| Nov 11, 2024 | $58.00 | $58.68 | $55.70 | $57.69 | -0.47% | 2,622,249 |
| Nov 4, 2024 | $47.94 | $57.98 | $47.86 | $57.96 | +21.36% | 3,771,624 |
| Oct 28, 2024 | $48.56 | $49.67 | $47.50 | $47.76 | -3.79% | 1,684,464 |
| Oct 21, 2024 | $50.84 | $51.97 | $49.08 | $49.64 | -1.97% | 2,513,511 |
| Oct 14, 2024 | $49.69 | $50.83 | $48.83 | $50.64 | +1.91% | 2,358,564 |
| Oct 7, 2024 | $48.25 | $49.70 | $47.62 | $49.69 | +2.54% | 2,298,529 |
| Sep 30, 2024 | $44.73 | $48.49 | $44.47 | $48.46 | +7.90% | 2,076,189 |
| Sep 23, 2024 | $45.99 | $47.80 | $44.61 | $44.91 | -1.99% | 1,936,530 |
| Sep 16, 2024 | $45.01 | $47.41 | $44.87 | $45.82 | +2.60% | 2,723,523 |
| Sep 9, 2024 | $44.24 | $44.70 | $42.92 | $44.66 | +1.20% | 2,065,219 |
| Sep 3, 2024 | $43.93 | $45.60 | $43.21 | $44.13 | -0.25% | 2,087,340 |
| Aug 26, 2024 | $43.65 | $44.98 | $42.35 | $44.24 | +2.17% | 2,085,418 |
| Aug 19, 2024 | $43.54 | $44.25 | $42.40 | $43.30 | -0.51% | 1,606,431 |
| Aug 12, 2024 | $40.96 | $43.88 | $40.42 | $43.52 | +7.06% | 2,541,028 |
| Aug 5, 2024 | $39.78 | $41.98 | $37.85 | $40.65 | +0.89% | 3,838,242 |
| Jul 29, 2024 | $41.23 | $42.12 | $39.70 | $40.29 | -4.03% | 2,596,173 |
| Jul 22, 2024 | $45.00 | $45.27 | $41.81 | $41.98 | -6.79% | 2,887,581 |
| Jul 15, 2024 | $43.15 | $45.17 | $42.40 | $45.04 | +5.16% | 2,862,034 |
| Jul 8, 2024 | $42.25 | $43.04 | $41.57 | $42.83 | +1.44% | 1,996,341 |
| Jul 1, 2024 | $41.85 | $43.18 | $41.38 | $42.22 | +1.88% | 1,693,686 |
| Jun 24, 2024 | $39.92 | $41.69 | $39.58 | $41.44 | +4.02% | 2,472,811 |
| Jun 17, 2024 | $39.79 | $40.84 | $39.36 | $39.84 | +0.71% | 1,616,913 |
| Jun 10, 2024 | $39.89 | $41.40 | $39.43 | $39.56 | -0.83% | 1,944,145 |
| Jun 3, 2024 | $41.03 | $41.13 | $38.83 | $39.89 | -2.68% | 2,041,951 |
| May 28, 2024 | $40.25 | $41.03 | $39.59 | $40.99 | +2.22% | 2,345,042 |
| May 20, 2024 | $40.58 | $41.77 | $39.72 | $40.10 | -0.89% | 2,030,989 |
| May 13, 2024 | $40.06 | $40.69 | $39.62 | $40.46 | +1.43% | 2,248,754 |
| May 6, 2024 | $38.36 | $40.44 | $38.21 | $39.89 | +4.45% | 3,098,449 |
| Apr 29, 2024 | $39.09 | $39.77 | $37.65 | $38.19 | -2.15% | 2,301,328 |
| Apr 22, 2024 | $38.76 | $39.55 | $37.98 | $39.03 | +0.23% | 2,254,910 |
| Apr 15, 2024 | $39.15 | $39.33 | $37.67 | $38.94 | -0.18% | 2,525,735 |
| Apr 8, 2024 | $39.47 | $39.79 | $38.62 | $39.01 | -0.94% | 2,213,445 |
| Apr 1, 2024 | $39.87 | $40.33 | $39.06 | $39.38 | -1.23% | 3,399,915 |
| Mar 25, 2024 | $37.81 | $40.42 | $37.81 | $39.87 | +7.50% | 3,512,824 |
| Mar 18, 2024 | $36.60 | $38.09 | $36.56 | $37.09 | +1.17% | 6,541,300 |
| Mar 11, 2024 | $35.62 | $37.41 | $35.19 | $36.66 | +2.63% | 8,327,860 |
| Mar 4, 2024 | $35.41 | $36.45 | $34.27 | $35.72 | +0.88% | 2,203,993 |
| Feb 26, 2024 | $33.78 | $36.10 | $33.10 | $35.41 | +4.36% | 2,507,202 |
| Feb 20, 2024 | $34.14 | $34.38 | $32.96 | $33.93 | -0.53% | 1,354,111 |
| Feb 12, 2024 | $32.99 | $34.20 | $31.98 | $34.11 | +3.87% | 1,558,415 |
| Feb 5, 2024 | $32.15 | $32.92 | $31.73 | $32.84 | +1.20% | 1,398,628 |
| Jan 29, 2024 | $33.58 | $33.73 | $32.15 | $32.45 | -3.51% | 1,313,190 |
| Jan 22, 2024 | $32.54 | $34.17 | $32.25 | $33.63 | +3.80% | 1,462,645 |
| Jan 16, 2024 | $32.98 | $33.56 | $32.22 | $32.40 | -2.11% | 1,556,253 |
| Jan 8, 2024 | $32.75 | $34.55 | $32.11 | $33.10 | -0.09% | 2,334,080 |
| Jan 2, 2024 | $33.62 | $33.88 | $32.31 | $33.13 | -0.81% | 1,248,260 |
| Dec 26, 2023 | $33.55 | $34.09 | $33.28 | $33.40 | 0.00% | 1,096,324 |
| Dec 18, 2023 | $33.89 | $34.32 | $33.29 | $33.40 | +1.92% | 2,092,335 |
| Dec 11, 2023 | $34.81 | $34.81 | $32.15 | $32.77 | -5.56% | 5,849,793 |
| Dec 4, 2023 | $36.50 | $37.17 | $34.37 | $34.70 | -4.75% | 1,192,332 |
| Nov 27, 2023 | $36.44 | $36.90 | $35.49 | $36.43 | -0.79% | 816,864 |
| Nov 20, 2023 | $35.65 | $36.97 | $35.10 | $36.72 | +3.00% | 475,110 |
| Nov 13, 2023 | $34.32 | $35.97 | $34.31 | $35.65 | +3.18% | 737,571 |
| Nov 6, 2023 | $36.81 | $36.81 | $33.41 | $34.55 | -5.78% | 1,130,015 |
| Oct 30, 2023 | $35.50 | $37.17 | $34.81 | $36.67 | +4.03% | 778,904 |
| Oct 23, 2023 | $35.91 | $36.07 | $34.95 | $35.25 | -2.62% | 761,021 |
| Oct 16, 2023 | $35.97 | $36.57 | $35.67 | $36.20 | +1.00% | 1,041,028 |
| Oct 9, 2023 | $33.78 | $35.96 | $33.75 | $35.84 | +7.92% | 790,119 |
| Oct 2, 2023 | $33.54 | $33.54 | $31.31 | $33.21 | -1.60% | 1,070,048 |
| Sep 25, 2023 | $33.95 | $34.80 | $33.66 | $33.75 | -1.46% | 1,033,746 |
| Sep 18, 2023 | $34.49 | $35.28 | $33.53 | $34.25 | -0.84% | 1,015,433 |
| Sep 11, 2023 | $35.20 | $35.93 | $34.19 | $34.54 | -1.29% | 1,974,397 |
| Sep 5, 2023 | $35.25 | $35.25 | $32.70 | $34.99 | -0.85% | 939,964 |
| Aug 28, 2023 | $35.00 | $35.76 | $34.85 | $35.29 | +1.23% | 838,496 |
| Aug 21, 2023 | $35.11 | $36.05 | $34.69 | $34.86 | -0.91% | 604,762 |
| Aug 14, 2023 | $35.87 | $36.31 | $34.16 | $35.18 | -1.46% | 705,799 |
| Aug 7, 2023 | $35.76 | $36.42 | $33.79 | $35.70 | +0.06% | 824,979 |
| Jul 31, 2023 | $35.81 | $36.37 | $34.49 | $35.68 | +0.37% | 730,230 |
| Jul 24, 2023 | $35.75 | $36.40 | $35.55 | $35.55 | +0.14% | 760,084 |
| Jul 17, 2023 | $35.80 | $36.26 | $35.28 | $35.50 | -0.95% | 912,249 |
| Jul 10, 2023 | $35.01 | $36.99 | $34.74 | $35.84 | +2.40% | 1,400,391 |
| Jul 3, 2023 | $35.00 | $35.63 | $34.38 | $35.00 | -0.40% | 634,561 |
| Jun 26, 2023 | $33.22 | $35.67 | $33.22 | $35.14 | +5.84% | 708,207 |
| Jun 20, 2023 | $33.82 | $34.22 | $32.93 | $33.20 | -2.18% | 898,001 |
| Jun 12, 2023 | $33.31 | $34.43 | $32.73 | $33.94 | +3.35% | 1,430,039 |
| Jun 5, 2023 | $33.07 | $33.73 | $32.18 | $32.84 | +0.06% | 939,705 |
| May 30, 2023 | $30.58 | $33.23 | $30.58 | $32.82 | +6.21% | 1,175,437 |
| May 22, 2023 | $31.64 | $32.15 | $30.58 | $30.90 | -2.83% | 850,561 |
| May 15, 2023 | $29.87 | $31.99 | $29.86 | $31.80 | +7.22% | 1,065,352 |
| May 8, 2023 | $29.85 | $30.42 | $28.82 | $29.66 | +0.99% | 1,049,448 |
| May 1, 2023 | $30.64 | $30.98 | $26.32 | $29.37 | -4.64% | 1,625,360 |
| Apr 24, 2023 | $30.90 | $31.37 | $29.43 | $30.80 | -0.81% | 849,564 |
| Apr 17, 2023 | $32.23 | $32.39 | $29.96 | $31.05 | -3.66% | 971,185 |
| Apr 10, 2023 | $31.15 | $32.29 | $31.15 | $32.23 | +3.27% | 798,639 |
| Apr 3, 2023 | $31.96 | $32.34 | $30.76 | $31.21 | -0.29% | 975,994 |
| Mar 27, 2023 | $30.36 | $31.50 | $30.16 | $31.30 | +3.71% | 1,096,920 |
| Mar 20, 2023 | $29.62 | $31.65 | $29.32 | $30.18 | +2.13% | 1,377,193 |
| Mar 13, 2023 | $31.00 | $32.76 | $28.66 | $29.55 | -6.58% | 2,458,150 |
| Mar 6, 2023 | $31.33 | $32.85 | $30.80 | $31.63 | +0.57% | 1,552,749 |
| Feb 27, 2023 | $29.30 | $31.99 | $28.46 | $31.45 | +7.45% | 1,974,807 |
| Feb 21, 2023 | $28.80 | $29.34 | $27.80 | $29.27 | +1.18% | 949,457 |
| Feb 13, 2023 | $29.72 | $30.10 | $28.90 | $28.93 | -2.69% | 929,986 |
| Feb 6, 2023 | $29.26 | $29.94 | $28.81 | $29.73 | +1.50% | 875,526 |
| Jan 30, 2023 | $31.38 | $31.69 | $29.29 | $29.29 | -6.69% | 1,445,493 |
| Jan 23, 2023 | $31.58 | $32.25 | $30.73 | $31.39 | +0.58% | 1,077,544 |
| Jan 17, 2023 | $32.50 | $33.43 | $30.91 | $31.21 | -3.70% | 846,404 |
| Jan 9, 2023 | $32.22 | $32.66 | $30.56 | $32.41 | +1.41% | 1,106,325 |
| Jan 3, 2023 | $33.22 | $33.23 | $31.05 | $31.96 | -3.39% | 698,862 |
| Dec 27, 2022 | $33.00 | $33.87 | $32.11 | $33.08 | +0.27% | 551,875 |
| Dec 19, 2022 | $32.61 | $32.99 | $31.01 | $32.99 | +1.85% | 703,939 |
| Dec 12, 2022 | $31.56 | $34.11 | $31.29 | $32.39 | +2.96% | 2,070,809 |
| Dec 5, 2022 | $34.09 | $34.61 | $31.46 | $31.46 | -6.12% | 978,542 |
| Nov 28, 2022 | $32.40 | $35.13 | $32.24 | $33.51 | +1.45% | 1,348,219 |
| Nov 21, 2022 | $32.95 | $33.68 | $31.36 | $33.03 | -1.70% | 563,132 |
| Nov 14, 2022 | $35.02 | $35.87 | $32.95 | $33.60 | -3.84% | 904,555 |
| Nov 7, 2022 | $36.35 | $37.30 | $33.45 | $34.94 | -3.88% | 1,062,830 |
| Oct 31, 2022 | $35.97 | $37.87 | $35.12 | $36.35 | +0.17% | 1,206,204 |
| Oct 24, 2022 | $34.90 | $36.58 | $34.02 | $36.29 | +3.80% | 1,045,447 |
| Oct 17, 2022 | $34.71 | $36.40 | $34.15 | $34.96 | +3.01% | 1,103,760 |
| Oct 10, 2022 | $34.78 | $35.70 | $33.04 | $33.94 | -2.44% | 1,040,954 |
| Oct 3, 2022 | $33.72 | $36.90 | $33.54 | $34.79 | +6.78% | 942,988 |
| Sep 26, 2022 | $31.77 | $33.85 | $31.30 | $32.58 | +1.59% | 1,306,824 |
| Sep 19, 2022 | $37.44 | $38.31 | $31.40 | $32.07 | -16.40% | 1,956,840 |
| Sep 12, 2022 | $37.79 | $40.59 | $37.39 | $38.36 | +3.15% | 2,037,084 |
| Sep 6, 2022 | $36.54 | $37.21 | $35.01 | $37.19 | +3.08% | 787,675 |
| Aug 29, 2022 | $37.03 | $38.27 | $35.10 | $36.08 | -1.82% | 1,263,260 |
| Aug 22, 2022 | $39.29 | $39.29 | $36.31 | $36.75 | -6.82% | 1,867,259 |
| Aug 15, 2022 | $37.80 | $40.37 | $37.00 | $39.44 | +0.72% | 1,124,398 |
| Aug 8, 2022 | $38.91 | $40.97 | $37.15 | $39.16 | +1.06% | 1,266,653 |
| Aug 1, 2022 | $40.49 | $41.15 | $37.37 | $38.75 | -4.74% | 832,599 |
| Jul 25, 2022 | $35.54 | $40.85 | $35.13 | $40.68 | +15.90% | 1,103,109 |
| Jul 18, 2022 | $36.44 | $37.37 | $34.80 | $35.10 | -1.63% | 688,175 |
| Jul 11, 2022 | $34.97 | $36.05 | $32.15 | $35.68 | +0.34% | 1,116,811 |
| Jul 5, 2022 | $33.81 | $36.33 | $31.34 | $35.56 | +2.80% | 1,174,438 |
| Jun 27, 2022 | $34.69 | $36.87 | $33.10 | $34.59 | +1.71% | 1,261,616 |
| Jun 21, 2022 | $35.57 | $37.16 | $33.82 | $34.01 | -3.19% | 2,825,417 |
| Jun 13, 2022 | $39.55 | $39.90 | $34.65 | $35.13 | -14.13% | 2,353,521 |
| Jun 6, 2022 | $42.71 | $44.99 | $40.20 | $40.91 | -3.06% | 1,655,119 |
| May 31, 2022 | $43.30 | $43.83 | $39.52 | $42.20 | -2.09% | 1,885,680 |
| May 23, 2022 | $40.13 | $43.20 | $39.18 | $43.10 | +7.08% | 1,821,956 |
| May 16, 2022 | $37.00 | $40.85 | $36.80 | $40.25 | +10.56% | 1,627,042 |
| May 9, 2022 | $36.00 | $37.40 | $33.19 | $36.41 | +0.30% | 2,064,526 |
| May 2, 2022 | $35.56 | $37.40 | $35.01 | $36.30 | +2.02% | 970,234 |
| Apr 25, 2022 | $33.88 | $37.06 | $32.54 | $35.58 | +3.16% | 845,920 |
| Apr 18, 2022 | $35.62 | $37.24 | $34.10 | $34.49 | -2.25% | 754,974 |
| Apr 11, 2022 | $34.44 | $36.20 | $33.55 | $35.28 | +1.86% | 634,578 |
| Apr 4, 2022 | $32.40 | $34.80 | $32.40 | $34.64 | +6.83% | 877,074 |
| Mar 28, 2022 | $34.08 | $34.82 | $32.19 | $32.42 | -5.44% | 1,662,202 |
| Mar 21, 2022 | $32.42 | $35.46 | $31.86 | $34.29 | +6.72% | 1,588,438 |
| Mar 14, 2022 | $31.75 | $32.38 | $29.56 | $32.13 | +1.73% | 1,972,234 |
| Mar 7, 2022 | $37.44 | $38.99 | $29.11 | $31.58 | -15.34% | 6,349,554 |
| Feb 28, 2022 | $32.06 | $38.30 | $32.06 | $37.30 | +15.44% | 1,039,264 |
| Feb 22, 2022 | $33.09 | $33.14 | $29.05 | $32.31 | -1.66% | 1,470,832 |
| Feb 14, 2022 | $34.56 | $34.65 | $32.06 | $32.86 | -5.15% | 692,152 |
| Feb 7, 2022 | $33.22 | $34.77 | $32.44 | $34.64 | +3.79% | 746,678 |
| Jan 31, 2022 | $31.22 | $34.09 | $30.74 | $33.38 | +7.57% | 717,350 |
| Jan 24, 2022 | $30.80 | $31.99 | $30.00 | $31.03 | -1.43% | 723,560 |
| Jan 18, 2022 | $32.82 | $33.02 | $30.68 | $31.48 | -2.81% | 405,968 |
| Jan 10, 2022 | $31.09 | $33.14 | $30.08 | $32.39 | +4.50% | 855,030 |
| Jan 3, 2022 | $30.97 | $32.53 | $30.15 | $30.99 | +1.09% | 932,348 |
| Dec 27, 2021 | $31.19 | $32.00 | $29.75 | $30.66 | -2.33% | 750,590 |
| Dec 20, 2021 | $31.14 | $32.78 | $30.68 | $31.39 | -1.86% | 227,652 |
| Dec 13, 2021 | $31.63 | $32.03 | $29.50 | $31.98 | +1.14% | 457,342 |
| Dec 6, 2021 | $33.46 | $34.25 | $30.50 | $31.62 | -4.40% | 467,034 |
| Nov 29, 2021 | $34.75 | $34.75 | $30.01 | $33.08 | -3.66% | 910,638 |
| Nov 22, 2021 | $31.93 | $36.45 | $31.71 | $34.33 | +8.06% | 589,062 |
| Nov 15, 2021 | $32.18 | $33.24 | $31.01 | $31.77 | -1.21% | 451,464 |
| Nov 8, 2021 | $32.74 | $33.46 | $31.65 | $32.16 | -2.13% | 425,230 |
| Nov 1, 2021 | $31.21 | $33.48 | $30.32 | $32.86 | +6.31% | 655,528 |
| Oct 25, 2021 | $34.55 | $35.09 | $30.57 | $30.91 | -9.10% | 1,470,050 |
| Oct 18, 2021 | $44.19 | $45.50 | $32.99 | $34.01 | -22.71% | 1,002,138 |
| Oct 11, 2021 | $41.13 | $44.27 | $40.42 | $44.00 | +8.06% | 573,088 |
| Oct 4, 2021 | $36.16 | $40.96 | $36.16 | $40.72 | +13.02% | 624,126 |
| Sep 27, 2021 | $34.00 | $36.28 | $32.73 | $36.03 | +6.27% | 727,428 |
| Sep 20, 2021 | $33.19 | $35.03 | $32.09 | $33.90 | -0.91% | 483,222 |
| Sep 13, 2021 | $32.43 | $34.25 | $32.10 | $34.21 | +6.96% | 601,358 |
| Sep 7, 2021 | $32.30 | $33.14 | $31.33 | $31.99 | -1.25% | 272,288 |
| Aug 30, 2021 | $32.71 | $32.76 | $31.26 | $32.39 | -1.08% | 310,266 |
| Aug 23, 2021 | $32.84 | $33.55 | $31.50 | $32.75 | +2.06% | 633,540 |
| Aug 16, 2021 | $33.74 | $34.44 | $31.08 | $32.09 | -5.09% | 403,566 |
| Aug 9, 2021 | $32.52 | $35.00 | $32.35 | $33.81 | +3.21% | 246,514 |
| Aug 2, 2021 | $31.77 | $33.67 | $31.33 | $32.76 | +2.60% | 324,746 |
| Jul 26, 2021 | $32.86 | $33.87 | $30.88 | $31.93 | -3.29% | 338,232 |
| Jul 19, 2021 | $30.01 | $34.01 | $28.54 | $33.01 | +5.26% | 480,790 |
| Jul 12, 2021 | $32.48 | $33.50 | $31.26 | $31.36 | -3.51% | 378,004 |
| Jul 6, 2021 | $34.56 | $34.56 | $31.15 | $32.50 | -6.38% | 340,256 |
| Jun 28, 2021 | $35.22 | $35.22 | $30.91 | $34.72 | -1.77% | 771,652 |
| Jun 21, 2021 | $34.11 | $36.18 | $33.80 | $35.34 | +3.67% | 1,501,166 |
| Jun 14, 2021 | $34.47 | $35.00 | $33.00 | $34.09 | -0.53% | 472,798 |
| Jun 7, 2021 | $33.67 | $35.00 | $33.64 | $34.27 | +1.87% | 379,840 |
| Jun 1, 2021 | $31.97 | $34.65 | $31.75 | $33.64 | +6.83% | 329,920 |
| May 24, 2021 | $33.96 | $34.48 | $30.68 | $31.49 | -5.32% | 715,122 |
| May 17, 2021 | $31.87 | $33.71 | $31.26 | $33.26 | +4.36% | 353,294 |
| May 10, 2021 | $33.64 | $33.64 | $29.53 | $31.87 | -3.42% | 408,060 |
| May 3, 2021 | $30.00 | $34.97 | $29.33 | $33.00 | +10.00% | 797,422 |
| Apr 26, 2021 | $28.70 | $31.00 | $28.42 | $30.00 | +5.01% | 523,444 |
| Apr 19, 2021 | $27.05 | $28.70 | $26.39 | $28.57 | +6.19% | 329,860 |
| Apr 12, 2021 | $27.21 | $27.90 | $26.36 | $26.91 | -1.57% | 292,632 |
| Apr 5, 2021 | $27.50 | $28.50 | $26.69 | $27.34 | +1.11% | 322,018 |
| Mar 29, 2021 | $26.82 | $27.96 | $25.85 | $27.04 | +0.56% | 392,108 |
| Mar 22, 2021 | $26.73 | $27.44 | $26.00 | $26.89 | +0.98% | 323,446 |
| Mar 15, 2021 | $29.40 | $29.40 | $26.49 | $26.63 | -10.08% | 343,458 |
| Mar 8, 2021 | $26.87 | $29.87 | $26.05 | $29.61 | +9.93% | 349,398 |
| Mar 1, 2021 | $25.83 | $27.50 | $24.85 | $26.94 | +1.76% | 895,442 |
| Feb 22, 2021 | $26.58 | $29.78 | $26.00 | $26.47 | +0.86% | 1,154,554 |
| Feb 16, 2021 | $27.37 | $27.37 | $25.75 | $26.25 | -1.96% | 414,568 |
| Feb 8, 2021 | $27.55 | $28.08 | $25.50 | $26.77 | -2.23% | 478,756 |
| Feb 1, 2021 | $26.00 | $27.95 | $25.13 | $27.38 | +15.45% | 723,766 |
| Jan 25, 2021 | $23.85 | $24.75 | $23.02 | $23.72 | -0.69% | 436,468 |
| Jan 19, 2021 | $27.00 | $27.00 | $22.90 | $23.88 | -7.99% | 398,292 |
| Jan 11, 2021 | $23.45 | $26.63 | $23.38 | $25.96 | +8.80% | 493,150 |
| Jan 4, 2021 | $24.05 | $27.00 | $22.78 | $23.86 | +0.53% | 953,500 |
| Dec 28, 2020 | $24.17 | $24.17 | $22.22 | $23.73 | -1.27% | 375,586 |
| Dec 21, 2020 | $23.01 | $24.75 | $22.55 | $24.04 | +1.18% | 313,650 |
| Dec 14, 2020 | $23.85 | $25.21 | $21.86 | $23.76 | +3.31% | 500,228 |
| Dec 7, 2020 | $25.00 | $25.00 | $21.43 | $23.00 | -7.39% | 716,146 |
| Nov 30, 2020 | $19.95 | $25.47 | $18.01 | $24.83 | +24.15% | 1,260,664 |
| Nov 23, 2020 | $18.68 | $22.00 | $18.68 | $20.00 | +7.07% | 853,942 |
| Nov 16, 2020 | $17.02 | $20.45 | $17.01 | $18.68 | +11.92% | 946,046 |
| Nov 9, 2020 | $15.86 | $18.25 | $15.76 | $16.69 | +14.12% | 1,665,268 |
| Nov 2, 2020 | $4.86 | $16.24 | $4.80 | $14.63 | +203.11% | 26,151,780 |
| Oct 26, 2020 | $5.00 | $5.02 | $4.72 | $4.83 | -4.17% | 192,304 |
| Oct 19, 2020 | $5.10 | $5.18 | $4.75 | $5.04 | +0.10% | 478,166 |
| Oct 12, 2020 | $5.25 | $5.36 | $5.03 | $5.03 | -3.64% | 311,832 |
| Oct 5, 2020 | $5.45 | $5.65 | $5.13 | $5.22 | -3.33% | 531,272 |
| Sep 28, 2020 | $5.68 | $5.74 | $5.30 | $5.40 | -2.70% | 129,858 |
| Sep 21, 2020 | $5.82 | $6.01 | $5.23 | $5.55 | -7.35% | 155,188 |
| Sep 14, 2020 | $6.04 | $6.25 | $5.80 | $5.99 | -0.08% | 229,642 |
| Sep 8, 2020 | $6.26 | $6.64 | $5.93 | $6.00 | -7.05% | 279,442 |
| Aug 31, 2020 | $6.43 | $6.95 | $6.35 | $6.45 | +1.49% | 371,764 |
| Aug 24, 2020 | $6.72 | $6.83 | $6.30 | $6.36 | -5.43% | 128,652 |
| Aug 17, 2020 | $6.90 | $7.00 | $6.43 | $6.72 | -1.61% | 369,754 |
| Aug 10, 2020 | $7.29 | $7.35 | $6.61 | $6.83 | -0.65% | 399,046 |
| Aug 3, 2020 | $6.75 | $8.70 | $6.62 | $6.88 | +1.40% | 545,914 |
| Jul 27, 2020 | $6.64 | $7.42 | $6.06 | $6.78 | +3.51% | 622,884 |
| Jul 20, 2020 | $6.29 | $7.00 | $6.28 | $6.55 | +4.22% | 330,076 |
| Jul 13, 2020 | $6.04 | $7.76 | $5.91 | $6.29 | +4.40% | 387,990 |
| Jul 6, 2020 | $5.65 | $6.78 | $5.62 | $6.02 | +7.02% | 309,038 |
| Jun 29, 2020 | $6.20 | $6.98 | $5.50 | $5.63 | -6.25% | 260,010 |
| Jun 22, 2020 | $7.00 | $7.30 | $5.50 | $6.00 | -14.29% | 837,270 |
| Jun 15, 2020 | $7.50 | $9.90 | $6.70 | $7.00 | -6.67% | 285,840 |
| Jun 8, 2020 | $11.00 | $11.70 | $6.60 | $7.50 | -21.05% | 506,220 |
| Jun 1, 2020 | $6.70 | $9.90 | $6.20 | $9.50 | +37.68% | 405,520 |
| May 26, 2020 | $6.20 | $6.90 | $6.00 | $6.90 | +16.95% | 193,260 |
| May 18, 2020 | $6.20 | $6.60 | $5.60 | $5.90 | +9.26% | 211,630 |
| May 11, 2020 | $6.70 | $6.80 | $4.70 | $5.40 | -16.92% | 258,990 |
| May 4, 2020 | $6.90 | $6.90 | $5.90 | $6.50 | 0.00% | 208,500 |
| Apr 27, 2020 | $7.20 | $8.30 | $6.20 | $6.50 | -7.14% | 208,450 |
| Apr 20, 2020 | $6.80 | $7.20 | $5.30 | $7.00 | +1.45% | 495,730 |
| Apr 13, 2020 | $8.30 | $8.90 | $6.10 | $6.90 | -16.87% | 102,410 |
| Apr 6, 2020 | $6.90 | $8.50 | $6.80 | $8.30 | +23.88% | 269,350 |
| Mar 30, 2020 | $7.40 | $7.70 | $6.20 | $6.70 | +17.54% | 136,370 |
| Mar 23, 2020 | $9.00 | $9.70 | $5.60 | $5.70 | -36.67% | 161,770 |
| Mar 16, 2020 | $10.00 | $11.50 | $7.50 | $9.00 | -23.73% | 457,940 |
| Mar 9, 2020 | $11.00 | $12.20 | $8.60 | $11.80 | -9.23% | 299,820 |
| Mar 2, 2020 | $14.60 | $16.80 | $12.90 | $13.00 | -10.96% | 249,880 |
| Feb 24, 2020 | $18.10 | $18.50 | $14.00 | $14.60 | -21.93% | 499,270 |
| Feb 18, 2020 | $20.00 | $20.60 | $18.50 | $18.70 | -5.56% | 133,980 |
| Feb 10, 2020 | $19.60 | $21.80 | $18.70 | $19.80 | +1.02% | 286,290 |
| Feb 3, 2020 | $20.90 | $22.30 | $19.60 | $19.60 | -5.77% | 120,170 |
| Jan 27, 2020 | $20.60 | $22.10 | $19.70 | $20.80 | +0.97% | 188,880 |
| Jan 21, 2020 | $26.60 | $26.60 | $20.00 | $20.60 | -22.26% | 445,330 |
| Jan 13, 2020 | $28.70 | $29.30 | $25.60 | $26.50 | -7.99% | 355,160 |
| Jan 6, 2020 | $27.10 | $28.80 | $26.30 | $28.80 | +6.67% | 177,280 |
| Dec 30, 2019 | $29.80 | $29.80 | $26.10 | $27.00 | -9.40% | 140,630 |
| Dec 23, 2019 | $25.40 | $29.80 | $24.60 | $29.80 | +19.20% | 128,810 |
| Dec 16, 2019 | $26.60 | $29.40 | $24.60 | $25.00 | -5.66% | 476,380 |
| Dec 9, 2019 | $20.70 | $26.80 | $20.40 | $26.50 | +29.90% | 373,880 |
| Dec 2, 2019 | $19.50 | $21.80 | $18.10 | $20.40 | +5.70% | 170,790 |
| Nov 25, 2019 | $19.00 | $20.00 | $18.30 | $19.30 | +2.12% | 115,950 |
| Nov 18, 2019 | $19.30 | $20.30 | $16.30 | $18.90 | -2.58% | 606,110 |
| Nov 11, 2019 | $21.20 | $21.50 | $18.10 | $19.40 | -7.62% | 501,670 |
| Nov 4, 2019 | $23.40 | $24.30 | $21.00 | $21.00 | -7.89% | 742,690 |
| Oct 28, 2019 | $24.80 | $25.30 | $21.70 | $22.80 | -6.56% | 272,820 |
| Oct 21, 2019 | $23.00 | $24.90 | $22.70 | $24.40 | +7.02% | 95,410 |
| Oct 14, 2019 | $24.60 | $24.70 | $21.90 | $22.80 | -6.94% | 207,360 |
| Oct 7, 2019 | $25.60 | $25.60 | $23.40 | $24.50 | -3.16% | 229,100 |
| Sep 30, 2019 | $28.80 | $29.00 | $23.10 | $25.30 | -13.95% | 729,060 |
| Sep 23, 2019 | $30.40 | $30.40 | $27.00 | $29.40 | -2.97% | 357,730 |
| Sep 16, 2019 | $30.00 | $31.70 | $28.00 | $30.30 | +6.69% | 412,490 |
| Sep 9, 2019 | $24.50 | $29.10 | $24.00 | $28.40 | +18.33% | 404,900 |
| Sep 3, 2019 | $22.70 | $24.60 | $22.10 | $24.00 | +3.90% | 286,940 |
| Aug 26, 2019 | $23.00 | $24.20 | $21.80 | $23.10 | +0.43% | 398,240 |
| Aug 19, 2019 | $27.30 | $27.30 | $22.70 | $23.00 | -16.36% | 299,900 |
| Aug 12, 2019 | $27.90 | $28.30 | $25.00 | $27.50 | -1.08% | 351,240 |
| Aug 5, 2019 | $29.50 | $30.60 | $27.50 | $27.80 | -6.08% | 416,790 |
| Jul 29, 2019 | $35.50 | $36.80 | $29.10 | $29.60 | -16.85% | 660,790 |
| Jul 22, 2019 | $35.60 | $37.40 | $34.50 | $35.60 | +0.56% | 349,290 |
| Jul 15, 2019 | $37.50 | $38.60 | $31.00 | $35.40 | -5.09% | 701,960 |
| Jul 8, 2019 | $36.80 | $38.30 | $34.80 | $37.30 | +1.91% | 776,980 |
| Jul 1, 2019 | $37.50 | $40.70 | $36.50 | $36.60 | -1.61% | 273,350 |
| Jun 24, 2019 | $40.00 | $42.10 | $35.80 | $37.20 | -7.00% | 1,138,970 |
| Jun 17, 2019 | $40.10 | $42.40 | $36.60 | $40.00 | +0.25% | 336,980 |
| Jun 10, 2019 | $48.20 | $48.70 | $39.00 | $39.90 | -17.56% | 513,630 |
| Jun 3, 2019 | $45.80 | $48.50 | $44.70 | $48.40 | +5.68% | 201,710 |
| May 28, 2019 | $50.30 | $50.40 | $45.30 | $45.80 | -8.95% | 277,630 |
| May 20, 2019 | $54.00 | $54.00 | $48.80 | $50.30 | -5.98% | 276,640 |
| May 13, 2019 | $52.70 | $54.90 | $51.20 | $53.50 | +1.13% | 262,020 |
| May 6, 2019 | $51.30 | $55.90 | $49.10 | $52.90 | +1.73% | 394,140 |
| Apr 29, 2019 | $49.70 | $54.30 | $49.00 | $52.00 | +5.05% | 121,520 |
| Apr 22, 2019 | $49.70 | $55.10 | $48.60 | $49.50 | -1.00% | 281,160 |
| Apr 15, 2019 | $58.90 | $59.30 | $48.30 | $50.00 | -14.53% | 266,870 |
| Apr 8, 2019 | $60.10 | $62.90 | $57.10 | $58.50 | -2.82% | 389,210 |
| Apr 1, 2019 | $59.40 | $61.10 | $57.00 | $60.20 | +2.03% | 202,290 |
| Mar 25, 2019 | $62.30 | $63.00 | $57.90 | $59.00 | -4.84% | 161,930 |
| Mar 18, 2019 | $64.50 | $64.50 | $59.60 | $62.00 | -3.73% | 256,940 |
| Mar 11, 2019 | $55.70 | $65.10 | $55.70 | $64.40 | +17.09% | 646,670 |
| Mar 4, 2019 | $56.70 | $60.00 | $51.80 | $55.00 | -1.26% | 381,270 |
| Feb 25, 2019 | $82.00 | $82.50 | $50.80 | $55.70 | -31.74% | 335,350 |
| Feb 19, 2019 | $80.60 | $84.60 | $80.00 | $81.60 | +0.25% | 66,470 |
| Feb 11, 2019 | $79.50 | $85.00 | $78.00 | $81.40 | +2.52% | 90,380 |
| Feb 4, 2019 | $85.50 | $86.20 | $78.70 | $79.40 | -5.48% | 70,240 |
| Jan 28, 2019 | $81.30 | $87.10 | $79.30 | $84.00 | +3.70% | 116,000 |
| Jan 22, 2019 | $85.00 | $85.00 | $77.00 | $81.00 | -5.48% | 62,220 |
| Jan 14, 2019 | $84.00 | $94.60 | $82.00 | $85.70 | +1.18% | 84,360 |
| Jan 7, 2019 | $81.80 | $92.50 | $79.30 | $84.70 | +4.44% | 110,520 |
| Dec 31, 2018 | $78.40 | $82.70 | $71.50 | $81.10 | +4.65% | 105,660 |
| Dec 24, 2018 | $75.50 | $84.90 | $74.10 | $77.50 | +1.57% | 92,960 |
| Dec 17, 2018 | $104.80 | $104.80 | $75.80 | $76.30 | -12.60% | 175,150 |
| Dec 10, 2018 | $79.40 | $102.00 | $79.40 | $87.30 | +11.35% | 149,320 |
| Dec 3, 2018 | $78.40 | $81.50 | $76.00 | $78.40 | +2.62% | 266,370 |
| Nov 26, 2018 | $81.90 | $81.90 | $74.10 | $76.40 | -2.55% | 84,040 |
| Nov 19, 2018 | $87.60 | $88.10 | $73.30 | $78.40 | -9.68% | 35,220 |
| Nov 13, 2018 | $95.50 | $96.00 | $83.10 | $86.80 | – | 73,620 |
Seasonality
KNTK 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 | -0.1% | -2.3% | -5.5% | -0.7% | 2.9% | -3.2% | 2.3% | -2.9% | -0.8% | -1.8% | 44.1% | 7.1% |
| Months up | 4 of 8 | 4 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 4 of 8 | 6 of 8 | 3 of 8 | 4 of 8 | 4 of 8 | 4 of 7 | 4 of 8 |
| 2026 | 13.5% | 13.4% | 6.4% | 6.2% | -9.1% | 5.2% | 6.3% | 8.4% | -8.4% | 12.7% | ||
| 2025 | 13.6% | -8.3% | -11.0% | -18.9% | 7.7% | -1.1% | 0.3% | -3.6% | 2.2% | -8.1% | -9.9% | 4.0% |
| 2024 | -2.6% | 11.1% | 12.9% | -2.0% | 6.9% | 1.1% | 1.9% | 6.7% | 2.3% | 9.3% | 21.3% | -3.9% |
| 2023 | -5.4% | -2.6% | 5.2% | -1.6% | 8.4% | 8.0% | 2.4% | -0.4% | -3.9% | 5.0% | 4.9% | -8.1% |
| 2022 | 2.8% | 7.9% | -4.4% | 9.4% | 20.6% | -18.8% | 19.2% | -7.6% | -11.6% | 12.9% | -5.5% | -2.8% |
| 2021 | -0.1% | 14.6% | -0.9% | 14.4% | 7.3% | 7.2% | -5.4% | 4.5% | 5.9% | -10.4% | 4.8% | -3.3% |
| 2020 | -27.3% | -29.8% | -48.6% | 1.3% | -9.2% | -8.7% | 7.6% | -3.0% | -15.6% | -13.1% | 305.4% | 21.3% |
| 2019 | 4.8% | -24.4% | -3.6% | -14.4% | -9.3% | -18.8% | -13.7% | -28.0% | 22.5% | -22.3% | -12.3% | 48.2% |
| 2018 | 1.2% |