Knight-Swift Transportation Holdings Inc. (KNX) stock
KNXNYSETrucking (No Local)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 6/306% below fair value
$60.77−0.38 (-0.62%)
Close on Oct 30, 2026Market cap $9.89BP/E 233.7Yield 1.18%
Price history
Knight-Swift Transportation share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$60.77
-0.62% on the day
52-week range
$41.24 – $82.86
-26.7% from the high
Change over 52 weeks
+39.6%
From $43.53 on Oct 30, 2025
Average volume
3.60M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $62.00 | $63.17 | $59.45 | $60.77 | -0.72% | 19,076,652 |
| Oct 19, 2026 | $64.00 | $65.27 | $59.51 | $61.21 | -5.55% | 21,782,313 |
| Oct 12, 2026 | $64.18 | $66.36 | $61.95 | $64.81 | +0.53% | 17,112,768 |
| Oct 5, 2026 | $66.50 | $66.50 | $63.42 | $64.47 | -3.43% | 14,210,930 |
| Sep 28, 2026 | $63.16 | $67.22 | $63.12 | $66.76 | +4.85% | 15,822,405 |
| Sep 21, 2026 | $67.02 | $69.09 | $63.21 | $63.67 | -4.51% | 18,589,183 |
| Sep 14, 2026 | $67.27 | $69.30 | $65.03 | $66.68 | -1.90% | 24,811,096 |
| Sep 8, 2026 | $72.18 | $72.56 | $66.11 | $67.97 | -5.58% | 13,839,017 |
| Aug 31, 2026 | $67.44 | $72.16 | $65.49 | $71.99 | +7.06% | 15,948,772 |
| Aug 24, 2026 | $71.59 | $72.26 | $66.57 | $67.24 | -6.09% | 13,391,156 |
| Aug 17, 2026 | $73.02 | $73.37 | $68.51 | $71.60 | -1.13% | 13,441,232 |
| Aug 10, 2026 | $69.69 | $73.97 | $67.36 | $72.42 | +3.43% | 13,796,091 |
| Aug 3, 2026 | $69.27 | $71.86 | $68.12 | $70.02 | +0.70% | 15,379,372 |
| Jul 27, 2026 | $72.15 | $73.09 | $67.72 | $69.53 | -4.10% | 27,482,408 |
| Jul 20, 2026 | $76.18 | $80.01 | $70.99 | $72.50 | -5.45% | 21,105,404 |
| Jul 13, 2026 | $76.43 | $77.90 | $73.04 | $76.68 | +1.98% | 22,182,100 |
| Jul 6, 2026 | $76.85 | $78.72 | $73.36 | $75.19 | -1.52% | 15,403,950 |
| Jun 29, 2026 | $76.59 | $78.88 | $75.68 | $76.35 | -0.34% | 12,794,863 |
| Jun 22, 2026 | $75.00 | $77.99 | $73.66 | $76.61 | +3.32% | 19,471,848 |
| Jun 15, 2026 | $80.90 | $81.25 | $72.69 | $74.15 | -9.06% | 25,749,839 |
| Jun 8, 2026 | $78.48 | $82.86 | $75.46 | $81.54 | +3.78% | 24,728,819 |
| Jun 1, 2026 | $76.09 | $79.96 | $74.47 | $78.57 | +3.89% | 18,658,404 |
| May 26, 2026 | $70.61 | $76.39 | $70.55 | $75.63 | +7.86% | 18,330,191 |
| May 18, 2026 | $69.47 | $71.63 | $67.29 | $70.12 | +1.53% | 20,251,604 |
| May 11, 2026 | $63.90 | $69.35 | $59.34 | $69.06 | +7.82% | 31,442,000 |
| May 4, 2026 | $63.04 | $65.29 | $60.37 | $64.05 | +0.08% | 29,225,508 |
| Apr 27, 2026 | $65.26 | $66.58 | $62.48 | $64.00 | -1.84% | 12,531,881 |
| Apr 20, 2026 | $64.00 | $67.75 | $63.51 | $65.20 | +1.21% | 13,854,668 |
| Apr 13, 2026 | $60.94 | $66.00 | $59.91 | $64.42 | +4.24% | 16,383,911 |
| Apr 6, 2026 | $58.10 | $63.50 | $58.10 | $61.80 | +5.46% | 15,547,574 |
| Mar 30, 2026 | $55.82 | $59.29 | $55.09 | $58.60 | +5.49% | 9,998,503 |
| Mar 23, 2026 | $55.40 | $56.62 | $53.39 | $55.55 | +4.26% | 15,416,038 |
| Mar 16, 2026 | $53.32 | $54.31 | $51.64 | $53.28 | +2.60% | 16,320,639 |
| Mar 9, 2026 | $55.85 | $59.02 | $51.76 | $51.93 | -8.69% | 18,429,312 |
| Mar 2, 2026 | $61.85 | $64.10 | $56.28 | $56.87 | -9.62% | 13,762,180 |
| Feb 23, 2026 | $61.19 | $62.98 | $58.39 | $62.92 | +1.98% | 13,506,169 |
| Feb 17, 2026 | $59.45 | $62.63 | $58.74 | $61.70 | +3.61% | 11,693,781 |
| Feb 9, 2026 | $60.26 | $62.20 | $56.86 | $59.55 | -1.03% | 16,405,574 |
| Feb 2, 2026 | $55.31 | $61.28 | $55.22 | $60.17 | +9.20% | 21,505,987 |
| Jan 26, 2026 | $56.94 | $57.36 | $54.53 | $55.10 | -3.25% | 11,832,217 |
| Jan 20, 2026 | $56.10 | $59.89 | $54.93 | $56.95 | +0.53% | 23,040,131 |
| Jan 12, 2026 | $56.70 | $57.94 | $56.03 | $56.65 | -0.93% | 12,112,165 |
| Jan 5, 2026 | $51.91 | $57.76 | $51.80 | $57.18 | +9.48% | 20,211,440 |
| Dec 29, 2025 | $53.32 | $53.47 | $51.80 | $52.23 | -1.99% | 6,642,077 |
| Dec 22, 2025 | $52.50 | $53.89 | $52.45 | $53.29 | +1.78% | 5,991,372 |
| Dec 15, 2025 | $53.32 | $54.17 | $51.68 | $52.36 | -1.62% | 18,155,531 |
| Dec 8, 2025 | $51.36 | $53.50 | $49.50 | $53.22 | +3.74% | 20,705,981 |
| Dec 1, 2025 | $45.86 | $51.90 | $45.64 | $51.30 | +12.01% | 19,389,048 |
| Nov 24, 2025 | $44.19 | $46.32 | $43.69 | $45.80 | +3.69% | 7,438,173 |
| Nov 17, 2025 | $42.99 | $44.72 | $41.24 | $44.17 | +2.79% | 13,965,662 |
| Nov 10, 2025 | $46.31 | $46.56 | $42.70 | $42.97 | -7.23% | 13,808,680 |
| Nov 3, 2025 | $44.92 | $46.39 | $43.28 | $46.32 | +2.66% | 12,706,800 |
| Oct 27, 2025 | $45.75 | $46.33 | $43.20 | $45.12 | -0.46% | 21,150,155 |
| Oct 20, 2025 | $47.43 | $48.38 | $43.76 | $45.33 | -3.64% | 30,285,018 |
| Oct 13, 2025 | $42.95 | $47.51 | $42.39 | $47.04 | +11.02% | 20,541,868 |
| Oct 6, 2025 | $41.74 | $46.10 | $41.52 | $42.37 | +2.32% | 31,662,747 |
| Sep 29, 2025 | $39.91 | $42.04 | $38.91 | $41.41 | +4.44% | 19,120,954 |
| Sep 22, 2025 | $39.95 | $40.25 | $38.63 | $39.65 | -0.97% | 14,379,963 |
| Sep 15, 2025 | $41.85 | $43.47 | $39.93 | $40.04 | -3.96% | 15,064,187 |
| Sep 8, 2025 | $43.06 | $43.24 | $41.35 | $41.69 | -3.29% | 11,212,556 |
| Sep 2, 2025 | $43.33 | $44.87 | $42.58 | $43.11 | -1.80% | 9,734,493 |
| Aug 25, 2025 | $44.77 | $44.87 | $43.25 | $43.90 | -2.38% | 11,398,037 |
| Aug 18, 2025 | $42.56 | $45.63 | $41.49 | $44.97 | +5.81% | 11,563,788 |
| Aug 11, 2025 | $41.11 | $44.11 | $40.48 | $42.50 | +3.38% | 12,912,202 |
| Aug 4, 2025 | $41.43 | $42.98 | $40.96 | $41.11 | -0.44% | 10,637,842 |
| Jul 28, 2025 | $44.73 | $44.84 | $40.89 | $41.29 | -7.92% | 20,382,186 |
| Jul 21, 2025 | $44.97 | $47.18 | $44.21 | $44.84 | +0.40% | 20,192,783 |
| Jul 14, 2025 | $47.16 | $47.67 | $44.20 | $44.66 | -5.56% | 10,245,677 |
| Jul 7, 2025 | $46.68 | $49.23 | $45.68 | $47.29 | -0.21% | 12,941,423 |
| Jun 30, 2025 | $45.06 | $47.59 | $43.75 | $47.39 | +5.26% | 12,398,925 |
| Jun 23, 2025 | $42.59 | $45.23 | $42.58 | $45.02 | +5.71% | 12,990,541 |
| Jun 16, 2025 | $43.23 | $43.71 | $42.51 | $42.59 | -0.33% | 10,629,134 |
| Jun 9, 2025 | $44.86 | $46.02 | $42.58 | $42.73 | -4.21% | 13,459,519 |
| Jun 2, 2025 | $44.87 | $45.39 | $43.49 | $44.61 | +0.65% | 9,712,385 |
| May 26, 2025 | $42.71 | $45.05 | $42.69 | $44.32 | +3.50% | 10,475,060 |
| May 19, 2025 | $44.98 | $46.08 | $42.69 | $42.82 | -6.20% | 9,770,896 |
| May 12, 2025 | $47.66 | $49.39 | $45.13 | $45.65 | +7.54% | 16,570,741 |
| May 5, 2025 | $41.09 | $43.44 | $40.04 | $42.45 | +2.41% | 14,227,124 |
| Apr 28, 2025 | $39.13 | $41.67 | $37.76 | $41.45 | +6.50% | 15,549,482 |
| Apr 21, 2025 | $38.79 | $41.45 | $37.86 | $38.92 | -1.19% | 18,634,372 |
| Apr 14, 2025 | $40.40 | $40.80 | $37.70 | $39.39 | -1.23% | 9,542,434 |
| Apr 7, 2025 | $38.43 | $43.72 | $37.49 | $39.88 | +2.31% | 22,063,995 |
| Mar 31, 2025 | $42.83 | $45.40 | $36.69 | $38.98 | -10.49% | 16,374,218 |
| Mar 24, 2025 | $44.56 | $45.40 | $43.34 | $43.55 | -1.96% | 14,548,444 |
| Mar 17, 2025 | $46.57 | $47.50 | $42.72 | $44.42 | -4.51% | 21,871,742 |
| Mar 10, 2025 | $47.75 | $47.98 | $44.95 | $46.52 | -1.25% | 14,779,664 |
| Mar 3, 2025 | $50.65 | $51.21 | $45.95 | $47.11 | -6.60% | 15,461,393 |
| Feb 24, 2025 | $52.04 | $52.18 | $48.66 | $50.44 | -3.24% | 23,897,302 |
| Feb 18, 2025 | $54.33 | $55.05 | $49.37 | $52.13 | -3.77% | 11,108,010 |
| Feb 10, 2025 | $54.63 | $54.92 | $53.38 | $54.17 | -0.04% | 10,810,872 |
| Feb 3, 2025 | $56.10 | $56.99 | $54.09 | $54.19 | -5.08% | 9,967,003 |
| Jan 27, 2025 | $57.48 | $59.51 | $56.50 | $57.09 | -0.26% | 10,294,880 |
| Jan 21, 2025 | $55.11 | $61.51 | $54.19 | $57.24 | +4.36% | 14,805,949 |
| Jan 13, 2025 | $52.09 | $56.76 | $51.89 | $54.85 | +4.74% | 10,046,688 |
| Jan 6, 2025 | $54.86 | $55.49 | $52.16 | $52.37 | -3.94% | 7,419,156 |
| Dec 30, 2024 | $53.06 | $54.52 | $52.23 | $54.52 | +1.74% | 5,493,234 |
| Dec 23, 2024 | $52.03 | $53.94 | $51.49 | $53.59 | +3.16% | 4,062,988 |
| Dec 16, 2024 | $55.28 | $55.41 | $51.27 | $51.95 | -6.28% | 11,953,323 |
| Dec 9, 2024 | $55.70 | $57.55 | $55.40 | $55.43 | -0.13% | 7,479,813 |
| Dec 2, 2024 | $59.30 | $59.36 | $54.87 | $55.50 | -6.50% | 7,761,547 |
| Nov 25, 2024 | $58.30 | $60.23 | $57.91 | $59.36 | +3.02% | 7,810,473 |
| Nov 18, 2024 | $55.37 | $57.71 | $55.24 | $57.62 | +3.58% | 8,358,430 |
| Nov 11, 2024 | $60.48 | $60.94 | $55.36 | $55.63 | -6.66% | 10,304,225 |
| Nov 4, 2024 | $52.72 | $59.67 | $52.49 | $59.60 | +12.60% | 12,402,104 |
| Oct 28, 2024 | $52.83 | $54.93 | $52.06 | $52.93 | +0.72% | 8,499,171 |
| Oct 21, 2024 | $51.70 | $53.65 | $50.69 | $52.55 | +1.15% | 13,919,716 |
| Oct 14, 2024 | $50.80 | $54.37 | $49.74 | $51.95 | +2.04% | 9,282,278 |
| Oct 7, 2024 | $49.66 | $52.34 | $49.49 | $50.91 | +2.13% | 8,030,962 |
| Sep 30, 2024 | $54.11 | $55.51 | $49.72 | $49.85 | -7.77% | 10,475,410 |
| Sep 23, 2024 | $52.40 | $54.81 | $51.90 | $54.05 | +3.52% | 8,607,451 |
| Sep 16, 2024 | $53.13 | $54.85 | $51.74 | $52.21 | -1.12% | 9,868,017 |
| Sep 9, 2024 | $50.04 | $53.34 | $49.00 | $52.80 | +5.43% | 9,880,740 |
| Sep 3, 2024 | $51.97 | $53.03 | $50.05 | $50.08 | -4.39% | 7,002,563 |
| Aug 26, 2024 | $54.29 | $54.31 | $51.01 | $52.38 | -3.30% | 7,738,119 |
| Aug 19, 2024 | $53.50 | $54.34 | $52.87 | $54.17 | +1.35% | 5,331,617 |
| Aug 12, 2024 | $51.25 | $54.88 | $50.18 | $53.45 | +4.52% | 8,898,314 |
| Aug 5, 2024 | $49.00 | $53.66 | $48.84 | $51.14 | +0.81% | 12,404,246 |
| Jul 29, 2024 | $51.40 | $55.70 | $49.67 | $50.73 | -1.01% | 12,295,960 |
| Jul 22, 2024 | $50.09 | $54.88 | $48.79 | $51.25 | +2.50% | 14,767,247 |
| Jul 15, 2024 | $50.03 | $52.23 | $49.00 | $50.00 | +0.24% | 10,204,745 |
| Jul 8, 2024 | $49.54 | $50.73 | $47.67 | $49.88 | +0.91% | 8,809,337 |
| Jul 1, 2024 | $49.83 | $50.84 | $48.75 | $49.43 | -0.98% | 7,200,909 |
| Jun 24, 2024 | $48.40 | $50.11 | $47.74 | $49.92 | +3.25% | 10,616,084 |
| Jun 17, 2024 | $46.49 | $48.81 | $46.19 | $48.35 | +3.40% | 6,656,749 |
| Jun 10, 2024 | $47.55 | $50.29 | $45.78 | $46.76 | -2.66% | 9,554,615 |
| Jun 3, 2024 | $48.95 | $49.83 | $47.07 | $48.04 | -0.44% | 8,916,769 |
| May 28, 2024 | $47.81 | $48.44 | $46.44 | $48.25 | +1.15% | 7,904,903 |
| May 20, 2024 | $49.03 | $49.14 | $46.11 | $47.70 | -2.93% | 9,634,212 |
| May 13, 2024 | $50.11 | $51.39 | $48.97 | $49.14 | -1.42% | 12,090,294 |
| May 6, 2024 | $47.58 | $49.98 | $46.90 | $49.85 | +5.91% | 9,858,030 |
| Apr 29, 2024 | $47.08 | $48.18 | $45.55 | $47.07 | +0.38% | 11,005,630 |
| Apr 22, 2024 | $48.56 | $49.48 | $46.26 | $46.89 | -2.60% | 16,439,011 |
| Apr 15, 2024 | $51.24 | $51.38 | $45.79 | $48.14 | -5.61% | 22,118,356 |
| Apr 8, 2024 | $53.41 | $54.00 | $50.64 | $51.00 | -4.08% | 7,263,545 |
| Apr 1, 2024 | $54.88 | $55.16 | $52.85 | $53.17 | -3.36% | 6,790,680 |
| Mar 25, 2024 | $52.45 | $55.32 | $51.47 | $55.02 | +4.64% | 9,229,756 |
| Mar 18, 2024 | $54.27 | $54.47 | $51.78 | $52.58 | -2.88% | 12,282,556 |
| Mar 11, 2024 | $56.36 | $57.15 | $54.11 | $54.14 | -4.06% | 7,629,614 |
| Mar 4, 2024 | $55.35 | $57.42 | $54.05 | $56.43 | +2.23% | 9,325,664 |
| Feb 26, 2024 | $58.03 | $58.29 | $54.94 | $55.20 | -5.19% | 10,929,397 |
| Feb 20, 2024 | $56.43 | $58.48 | $55.22 | $58.22 | +2.46% | 6,427,564 |
| Feb 12, 2024 | $59.78 | $60.39 | $56.43 | $56.82 | -4.97% | 10,540,993 |
| Feb 5, 2024 | $59.00 | $60.99 | $58.36 | $59.79 | +0.71% | 9,122,998 |
| Jan 29, 2024 | $57.13 | $59.78 | $56.30 | $59.37 | +3.56% | 9,230,421 |
| Jan 22, 2024 | $55.68 | $58.50 | $55.65 | $57.33 | +4.22% | 14,794,180 |
| Jan 16, 2024 | $53.97 | $56.15 | $53.26 | $55.01 | +1.18% | 8,546,627 |
| Jan 8, 2024 | $56.38 | $57.69 | $54.05 | $54.37 | -3.58% | 9,071,328 |
| Jan 2, 2024 | $57.38 | $58.34 | $54.87 | $56.39 | -2.19% | 7,523,295 |
| Dec 26, 2023 | $58.75 | $59.03 | $57.57 | $57.65 | -2.09% | 3,580,110 |
| Dec 18, 2023 | $58.16 | $59.38 | $55.56 | $58.88 | +1.87% | 10,696,502 |
| Dec 11, 2023 | $55.67 | $58.79 | $54.82 | $57.80 | +3.79% | 12,974,205 |
| Dec 4, 2023 | $56.00 | $57.74 | $55.51 | $55.69 | -0.55% | 10,077,224 |
| Nov 27, 2023 | $51.93 | $56.03 | $51.16 | $56.00 | +7.84% | 10,040,424 |
| Nov 20, 2023 | $51.35 | $52.30 | $50.56 | $51.93 | +0.87% | 4,956,027 |
| Nov 13, 2023 | $49.77 | $54.72 | $49.16 | $51.48 | +3.23% | 7,729,580 |
| Nov 6, 2023 | $50.85 | $51.19 | $49.27 | $49.87 | -1.99% | 7,164,798 |
| Oct 30, 2023 | $48.47 | $50.92 | $47.92 | $50.88 | +6.18% | 8,815,795 |
| Oct 23, 2023 | $51.34 | $51.45 | $47.70 | $47.92 | -6.53% | 14,632,967 |
| Oct 16, 2023 | $48.17 | $52.68 | $45.73 | $51.27 | +7.15% | 23,012,512 |
| Oct 9, 2023 | $48.41 | $50.01 | $47.34 | $47.85 | -1.85% | 9,014,477 |
| Oct 2, 2023 | $49.91 | $50.28 | $47.82 | $48.75 | -2.79% | 9,767,916 |
| Sep 25, 2023 | $50.37 | $51.25 | $49.16 | $50.15 | -0.69% | 8,274,842 |
| Sep 18, 2023 | $53.49 | $54.57 | $50.45 | $50.50 | -5.48% | 9,131,530 |
| Sep 11, 2023 | $52.51 | $54.24 | $50.76 | $53.43 | +2.24% | 11,358,574 |
| Sep 5, 2023 | $54.36 | $54.50 | $51.72 | $52.26 | -5.39% | 5,580,221 |
| Aug 28, 2023 | $54.54 | $55.82 | $53.97 | $55.24 | +1.25% | 9,620,387 |
| Aug 21, 2023 | $56.40 | $56.99 | $54.38 | $54.56 | -3.25% | 6,285,011 |
| Aug 14, 2023 | $59.50 | $60.39 | $55.25 | $56.39 | -5.45% | 8,028,019 |
| Aug 7, 2023 | $60.30 | $60.66 | $59.10 | $59.64 | -0.48% | 6,137,091 |
| Jul 31, 2023 | $60.34 | $60.98 | $58.68 | $59.93 | -0.73% | 8,963,685 |
| Jul 24, 2023 | $55.47 | $60.67 | $55.47 | $60.37 | +7.19% | 11,131,791 |
| Jul 17, 2023 | $54.54 | $57.71 | $53.59 | $56.32 | +2.47% | 13,210,385 |
| Jul 10, 2023 | $54.59 | $57.60 | $54.45 | $54.96 | +0.40% | 8,353,522 |
| Jul 3, 2023 | $55.29 | $56.71 | $53.30 | $54.74 | -1.48% | 6,886,017 |
| Jun 26, 2023 | $53.60 | $56.79 | $53.60 | $55.56 | +2.89% | 8,461,812 |
| Jun 20, 2023 | $54.70 | $54.84 | $52.89 | $54.00 | -1.76% | 7,546,435 |
| Jun 12, 2023 | $55.65 | $56.89 | $54.06 | $54.97 | -1.38% | 12,805,298 |
| Jun 5, 2023 | $56.80 | $58.05 | $54.97 | $55.74 | -2.09% | 7,311,681 |
| May 30, 2023 | $56.13 | $57.42 | $54.53 | $56.93 | +1.73% | 8,490,952 |
| May 22, 2023 | $55.60 | $56.86 | $53.96 | $55.96 | +2.51% | 8,830,825 |
| May 15, 2023 | $57.28 | $57.29 | $54.05 | $54.59 | -4.70% | 9,913,256 |
| May 8, 2023 | $58.59 | $58.74 | $55.83 | $57.28 | -1.38% | 7,836,773 |
| May 1, 2023 | $56.15 | $58.86 | $56.11 | $58.08 | +3.13% | 8,106,668 |
| Apr 24, 2023 | $56.36 | $57.28 | $53.22 | $56.32 | -0.32% | 9,776,081 |
| Apr 17, 2023 | $55.91 | $58.09 | $54.81 | $56.50 | +1.31% | 14,429,964 |
| Apr 10, 2023 | $53.92 | $57.00 | $53.54 | $55.77 | +2.18% | 13,221,205 |
| Apr 3, 2023 | $55.95 | $56.40 | $53.48 | $54.58 | -3.53% | 6,869,164 |
| Mar 27, 2023 | $55.87 | $56.80 | $54.55 | $56.58 | +2.11% | 9,530,062 |
| Mar 20, 2023 | $53.89 | $58.32 | $52.30 | $55.41 | +3.26% | 10,751,414 |
| Mar 13, 2023 | $55.28 | $55.60 | $51.64 | $53.66 | -4.49% | 13,459,957 |
| Mar 6, 2023 | $59.14 | $59.61 | $55.96 | $56.18 | -5.10% | 7,471,148 |
| Feb 27, 2023 | $58.28 | $59.27 | $55.71 | $59.20 | +2.88% | 7,500,339 |
| Feb 21, 2023 | $59.59 | $59.98 | $56.89 | $57.54 | -4.29% | 5,464,285 |
| Feb 13, 2023 | $58.95 | $60.91 | $58.32 | $60.12 | +1.73% | 6,849,788 |
| Feb 6, 2023 | $61.76 | $62.40 | $58.29 | $59.10 | -4.74% | 6,530,489 |
| Jan 30, 2023 | $58.96 | $64.35 | $56.41 | $62.04 | +4.94% | 14,053,408 |
| Jan 23, 2023 | $56.68 | $62.63 | $56.05 | $59.12 | +4.71% | 12,546,040 |
| Jan 17, 2023 | $55.55 | $58.11 | $54.91 | $56.46 | +2.39% | 7,047,312 |
| Jan 9, 2023 | $55.07 | $57.10 | $54.84 | $55.14 | -0.54% | 8,709,247 |
| Jan 3, 2023 | $52.82 | $55.88 | $52.09 | $55.44 | +5.78% | 6,987,304 |
| Dec 27, 2022 | $52.29 | $53.09 | $51.26 | $52.41 | +0.08% | 3,918,521 |
| Dec 19, 2022 | $54.38 | $54.44 | $50.49 | $52.37 | -3.63% | 9,118,822 |
| Dec 12, 2022 | $54.73 | $58.72 | $53.92 | $54.34 | -0.80% | 12,787,625 |
| Dec 5, 2022 | $56.25 | $56.53 | $54.61 | $54.78 | -3.42% | 7,562,137 |
| Nov 28, 2022 | $54.08 | $57.41 | $53.78 | $56.72 | +3.86% | 9,005,123 |
| Nov 21, 2022 | $54.63 | $55.20 | $53.15 | $54.61 | -0.22% | 4,895,180 |
| Nov 14, 2022 | $53.74 | $57.40 | $51.92 | $54.73 | +1.94% | 12,825,319 |
| Nov 7, 2022 | $48.38 | $55.50 | $47.38 | $53.69 | +11.25% | 13,526,078 |
| Oct 31, 2022 | $47.42 | $49.65 | $46.08 | $48.26 | +1.20% | 8,227,690 |
| Oct 24, 2022 | $47.84 | $49.32 | $46.90 | $47.69 | +0.59% | 10,224,913 |
| Oct 17, 2022 | $49.10 | $51.08 | $45.63 | $47.41 | -2.31% | 16,539,479 |
| Oct 10, 2022 | $48.57 | $49.74 | $47.11 | $48.53 | +0.52% | 10,470,194 |
| Oct 3, 2022 | $49.38 | $51.24 | $47.64 | $48.28 | -1.33% | 9,459,932 |
| Sep 26, 2022 | $47.72 | $50.23 | $47.67 | $48.93 | +2.13% | 10,534,234 |
| Sep 19, 2022 | $47.86 | $49.54 | $46.82 | $47.91 | -0.23% | 8,102,754 |
| Sep 12, 2022 | $51.55 | $52.00 | $46.38 | $48.02 | -5.66% | 11,900,905 |
| Sep 6, 2022 | $50.01 | $51.00 | $48.46 | $50.90 | +1.19% | 6,333,367 |
| Aug 29, 2022 | $52.62 | $52.82 | $49.55 | $50.30 | -5.08% | 8,987,369 |
| Aug 22, 2022 | $54.74 | $55.64 | $52.95 | $52.99 | -4.47% | 5,968,001 |
| Aug 15, 2022 | $56.07 | $57.58 | $54.96 | $55.47 | -1.67% | 8,185,373 |
| Aug 8, 2022 | $54.72 | $56.54 | $53.52 | $56.41 | +3.73% | 6,617,976 |
| Aug 1, 2022 | $54.77 | $55.26 | $52.75 | $54.38 | -1.04% | 6,949,115 |
| Jul 25, 2022 | $51.16 | $55.30 | $49.89 | $54.95 | +7.39% | 8,060,962 |
| Jul 18, 2022 | $48.45 | $53.34 | $48.13 | $51.17 | +5.99% | 10,399,660 |
| Jul 11, 2022 | $48.10 | $49.63 | $46.57 | $48.28 | +0.15% | 8,088,306 |
| Jul 5, 2022 | $47.02 | $48.52 | $46.07 | $48.21 | +1.05% | 7,259,140 |
| Jun 27, 2022 | $47.27 | $48.15 | $44.89 | $47.71 | +1.36% | 6,809,200 |
| Jun 21, 2022 | $44.78 | $47.82 | $44.27 | $47.07 | +6.37% | 6,089,888 |
| Jun 13, 2022 | $45.16 | $46.74 | $43.53 | $44.25 | -3.89% | 11,164,164 |
| Jun 6, 2022 | $49.59 | $50.30 | $45.73 | $46.04 | -6.10% | 10,178,762 |
| May 31, 2022 | $48.21 | $49.58 | $46.93 | $49.03 | +0.39% | 9,855,524 |
| May 23, 2022 | $46.68 | $50.20 | $46.16 | $48.84 | +5.49% | 10,674,567 |
| May 16, 2022 | $47.32 | $49.03 | $42.50 | $46.30 | -2.98% | 16,284,916 |
| May 9, 2022 | $48.68 | $50.44 | $46.59 | $47.72 | -3.48% | 10,481,843 |
| May 2, 2022 | $48.23 | $50.72 | $47.39 | $49.44 | +3.24% | 8,875,893 |
| Apr 25, 2022 | $47.98 | $49.96 | $47.13 | $47.89 | +0.13% | 10,179,444 |
| Apr 18, 2022 | $45.72 | $50.25 | $45.39 | $47.83 | +3.87% | 13,088,011 |
| Apr 11, 2022 | $47.19 | $47.69 | $45.29 | $46.05 | -2.23% | 6,181,181 |
| Apr 4, 2022 | $47.39 | $47.88 | $44.59 | $47.10 | -0.49% | 17,737,959 |
| Mar 28, 2022 | $52.88 | $55.03 | $46.48 | $47.33 | -10.55% | 12,878,922 |
| Mar 21, 2022 | $55.65 | $56.25 | $52.06 | $52.91 | -5.74% | 7,515,491 |
| Mar 14, 2022 | $51.60 | $56.49 | $50.89 | $56.13 | +9.27% | 9,000,974 |
| Mar 7, 2022 | $54.01 | $54.20 | $50.09 | $51.37 | -5.69% | 8,241,925 |
| Feb 28, 2022 | $53.63 | $55.42 | $53.25 | $54.47 | +0.24% | 9,093,199 |
| Feb 22, 2022 | $53.49 | $54.58 | $50.55 | $54.34 | +0.87% | 8,130,238 |
| Feb 14, 2022 | $55.43 | $55.98 | $52.81 | $53.87 | -2.64% | 8,027,136 |
| Feb 7, 2022 | $55.70 | $57.45 | $54.72 | $55.33 | -0.82% | 5,147,213 |
| Jan 31, 2022 | $55.55 | $57.76 | $55.05 | $55.79 | +0.47% | 5,628,204 |
| Jan 24, 2022 | $54.69 | $57.37 | $53.53 | $55.53 | -0.13% | 9,183,177 |
| Jan 18, 2022 | $56.02 | $58.41 | $55.45 | $55.60 | -2.10% | 5,454,453 |
| Jan 10, 2022 | $58.51 | $58.51 | $55.25 | $56.79 | -2.99% | 6,864,142 |
| Jan 3, 2022 | $61.50 | $62.12 | $57.36 | $58.54 | -3.94% | 6,104,775 |
| Dec 27, 2021 | $59.12 | $62.29 | $59.12 | $60.94 | +3.38% | 4,085,363 |
| Dec 20, 2021 | $58.34 | $59.10 | $56.66 | $58.95 | -0.05% | 3,836,857 |
| Dec 13, 2021 | $61.57 | $61.87 | $58.56 | $58.98 | -3.25% | 9,144,399 |
| Dec 6, 2021 | $58.17 | $61.45 | $57.93 | $60.96 | +6.09% | 8,211,954 |
| Nov 29, 2021 | $57.62 | $58.45 | $55.70 | $57.46 | +0.12% | 8,779,123 |
| Nov 22, 2021 | $57.24 | $58.96 | $56.50 | $57.39 | +0.68% | 4,106,897 |
| Nov 15, 2021 | $60.28 | $60.60 | $56.87 | $57.00 | -5.43% | 6,402,005 |
| Nov 8, 2021 | $57.76 | $60.47 | $57.38 | $60.27 | +4.56% | 5,288,290 |
| Nov 1, 2021 | $56.76 | $60.09 | $56.36 | $57.64 | +1.68% | 8,341,659 |
| Oct 25, 2021 | $57.61 | $57.67 | $54.43 | $56.69 | +0.73% | 8,515,055 |
| Oct 18, 2021 | $49.29 | $57.17 | $49.22 | $56.28 | +13.79% | 12,655,960 |
| Oct 11, 2021 | $48.06 | $49.82 | $47.17 | $49.46 | +2.83% | 7,919,773 |
| Oct 4, 2021 | $50.28 | $51.10 | $47.84 | $48.10 | -4.11% | 7,564,006 |
| Sep 27, 2021 | $52.15 | $53.27 | $49.58 | $50.16 | -3.69% | 6,346,191 |
| Sep 20, 2021 | $50.73 | $52.90 | $50.20 | $52.08 | +0.40% | 6,800,952 |
| Sep 13, 2021 | $52.32 | $53.17 | $51.06 | $51.87 | +0.10% | 16,251,083 |
| Sep 7, 2021 | $53.37 | $53.92 | $50.74 | $51.82 | -2.58% | 5,892,492 |
| Aug 30, 2021 | $52.10 | $54.00 | $51.33 | $53.19 | +2.56% | 6,492,210 |
| Aug 23, 2021 | $50.19 | $52.35 | $50.04 | $51.86 | +3.91% | 4,708,455 |
| Aug 16, 2021 | $50.27 | $50.44 | $48.14 | $49.91 | -1.21% | 5,166,212 |
| Aug 9, 2021 | $48.95 | $50.74 | $48.37 | $50.52 | +2.75% | 5,201,143 |
| Aug 2, 2021 | $49.93 | $50.52 | $48.81 | $49.17 | -1.05% | 7,015,990 |
| Jul 26, 2021 | $48.29 | $50.04 | $47.84 | $49.69 | +2.73% | 6,713,646 |
| Jul 19, 2021 | $48.01 | $48.85 | $45.87 | $48.37 | -0.90% | 11,400,380 |
| Jul 12, 2021 | $49.55 | $51.17 | $48.63 | $48.81 | -1.95% | 8,816,225 |
| Jul 6, 2021 | $46.58 | $50.53 | $46.18 | $49.78 | +9.38% | 10,695,758 |
| Jun 28, 2021 | $45.70 | $46.06 | $44.88 | $45.51 | -0.89% | 7,012,055 |
| Jun 21, 2021 | $45.04 | $46.62 | $44.98 | $45.92 | +2.68% | 7,545,054 |
| Jun 14, 2021 | $46.60 | $46.97 | $44.22 | $44.72 | -4.26% | 7,043,933 |
| Jun 7, 2021 | $47.10 | $48.08 | $46.02 | $46.71 | -1.04% | 6,341,768 |
| Jun 1, 2021 | $48.00 | $48.70 | $46.21 | $47.20 | -1.11% | 4,928,284 |
| May 24, 2021 | $48.53 | $48.82 | $46.97 | $47.73 | -1.28% | 7,132,099 |
| May 17, 2021 | $48.64 | $49.39 | $47.51 | $48.35 | -1.08% | 4,982,393 |
| May 10, 2021 | $49.72 | $50.96 | $47.91 | $48.88 | -0.99% | 6,791,002 |
| May 3, 2021 | $47.49 | $49.47 | $47.14 | $49.37 | +4.78% | 6,200,516 |
| Apr 26, 2021 | $46.98 | $47.66 | $45.77 | $47.12 | +0.81% | 7,609,119 |
| Apr 19, 2021 | $50.26 | $50.55 | $46.12 | $46.74 | -6.78% | 11,210,308 |
| Apr 12, 2021 | $49.89 | $50.63 | $48.78 | $50.14 | +0.12% | 7,160,147 |
| Apr 5, 2021 | $49.13 | $50.52 | $48.82 | $50.08 | +2.71% | 7,186,917 |
| Mar 29, 2021 | $47.56 | $49.46 | $47.29 | $48.76 | +2.07% | 7,575,404 |
| Mar 22, 2021 | $45.87 | $48.19 | $44.00 | $47.77 | +4.69% | 8,126,818 |
| Mar 15, 2021 | $45.79 | $46.96 | $44.29 | $45.63 | -0.98% | 10,881,135 |
| Mar 8, 2021 | $45.72 | $46.22 | $43.53 | $46.08 | +1.68% | 11,629,657 |
| Mar 1, 2021 | $43.78 | $46.90 | $43.58 | $45.32 | +4.91% | 9,377,407 |
| Feb 22, 2021 | $44.15 | $44.24 | $42.31 | $43.20 | -2.09% | 6,163,036 |
| Feb 16, 2021 | $43.50 | $44.76 | $42.25 | $44.12 | +1.80% | 5,590,280 |
| Feb 8, 2021 | $41.50 | $43.61 | $41.24 | $43.34 | +5.14% | 6,992,779 |
| Feb 1, 2021 | $40.26 | $41.73 | $39.17 | $41.22 | +3.05% | 9,697,634 |
| Jan 25, 2021 | $43.80 | $45.85 | $39.40 | $40.00 | -8.49% | 14,072,850 |
| Jan 19, 2021 | $44.33 | $45.08 | $42.98 | $43.71 | -0.64% | 5,725,373 |
| Jan 11, 2021 | $43.18 | $44.94 | $42.48 | $43.99 | +1.20% | 8,121,488 |
| Jan 4, 2021 | $41.85 | $44.48 | $40.64 | $43.47 | +3.95% | 10,535,794 |
| Dec 28, 2020 | $42.56 | $42.96 | $41.57 | $41.82 | -0.92% | 4,647,514 |
| Dec 21, 2020 | $41.84 | $42.91 | $41.58 | $42.21 | +0.38% | 6,263,969 |
| Dec 14, 2020 | $41.17 | $42.14 | $40.36 | $42.05 | +2.44% | 11,487,838 |
| Dec 7, 2020 | $41.48 | $42.21 | $40.83 | $41.05 | -0.68% | 7,458,453 |
| Nov 30, 2020 | $41.13 | $42.50 | $40.08 | $41.33 | +0.24% | 11,579,104 |
| Nov 23, 2020 | $42.13 | $42.38 | $40.12 | $41.23 | -1.90% | 8,137,800 |
| Nov 16, 2020 | $41.54 | $42.64 | $41.05 | $42.03 | +2.74% | 11,425,818 |
| Nov 9, 2020 | $39.21 | $41.14 | $38.56 | $40.91 | +7.09% | 13,919,897 |
| Nov 2, 2020 | $38.41 | $39.45 | $37.18 | $38.20 | +0.55% | 16,966,612 |
| Oct 26, 2020 | $39.09 | $39.96 | $37.07 | $37.99 | -3.41% | 16,611,559 |
| Oct 19, 2020 | $40.56 | $41.93 | $38.45 | $39.33 | -3.58% | 17,993,002 |
| Oct 12, 2020 | $40.57 | $42.50 | $39.97 | $40.79 | +1.34% | 16,497,963 |
| Oct 5, 2020 | $41.79 | $42.36 | $39.79 | $40.25 | -3.27% | 18,461,647 |
| Sep 28, 2020 | $42.50 | $42.75 | $40.04 | $41.61 | -1.00% | 11,729,555 |
| Sep 21, 2020 | $41.28 | $42.46 | $40.39 | $42.03 | -0.10% | 16,957,566 |
| Sep 14, 2020 | $45.49 | $45.67 | $41.07 | $42.07 | -6.92% | 16,876,110 |
| Sep 8, 2020 | $45.40 | $47.44 | $44.71 | $45.20 | -0.31% | 12,374,913 |
| Aug 31, 2020 | $46.10 | $46.57 | $44.41 | $45.34 | -1.33% | 8,628,829 |
| Aug 24, 2020 | $47.00 | $47.24 | $45.43 | $45.95 | -1.82% | 7,090,015 |
| Aug 17, 2020 | $44.07 | $47.39 | $43.24 | $46.80 | +6.73% | 9,679,742 |
| Aug 10, 2020 | $42.86 | $46.37 | $42.77 | $43.85 | +2.50% | 9,618,415 |
| Aug 3, 2020 | $43.71 | $44.24 | $41.84 | $42.78 | -1.63% | 8,267,677 |
| Jul 27, 2020 | $45.16 | $45.42 | $42.55 | $43.49 | -3.59% | 10,743,948 |
| Jul 20, 2020 | $44.92 | $47.32 | $44.45 | $45.11 | +0.18% | 11,344,663 |
| Jul 13, 2020 | $44.11 | $45.39 | $41.70 | $45.03 | +2.67% | 8,628,316 |
| Jul 6, 2020 | $42.67 | $44.71 | $42.54 | $43.86 | +4.38% | 8,394,829 |
| Jun 29, 2020 | $41.66 | $42.31 | $40.86 | $42.02 | +1.62% | 5,382,272 |
| Jun 22, 2020 | $42.13 | $43.02 | $40.92 | $41.35 | -1.92% | 9,717,261 |
| Jun 15, 2020 | $38.30 | $43.03 | $38.00 | $42.16 | +8.19% | 13,766,124 |
| Jun 8, 2020 | $40.95 | $41.32 | $38.05 | $38.97 | -4.25% | 11,928,110 |
| Jun 1, 2020 | $41.55 | $41.84 | $39.42 | $40.70 | -2.19% | 13,379,406 |
| May 26, 2020 | $40.41 | $42.07 | $39.39 | $41.61 | +4.29% | 8,708,989 |
| May 18, 2020 | $38.60 | $40.36 | $38.39 | $39.90 | +5.67% | 11,114,217 |
| May 11, 2020 | $37.36 | $38.91 | $36.78 | $37.76 | +0.08% | 7,790,394 |
| May 4, 2020 | $37.65 | $38.62 | $37.16 | $37.73 | -0.50% | 9,221,037 |
| Apr 27, 2020 | $36.28 | $39.40 | $36.10 | $37.92 | +5.69% | 12,385,098 |
| Apr 20, 2020 | $36.07 | $36.81 | $34.58 | $35.88 | -1.94% | 13,225,685 |
| Apr 13, 2020 | $34.76 | $36.76 | $33.72 | $36.59 | +4.45% | 11,713,349 |
| Apr 6, 2020 | $30.31 | $35.17 | $30.00 | $35.03 | +18.71% | 10,816,230 |
| Mar 30, 2020 | $32.06 | $33.54 | $29.31 | $29.51 | -7.69% | 12,719,810 |
| Mar 23, 2020 | $30.17 | $33.54 | $28.78 | $31.97 | +5.30% | 16,365,625 |
| Mar 16, 2020 | $27.62 | $34.95 | $27.54 | $30.36 | -2.03% | 18,701,907 |
| Mar 9, 2020 | $32.94 | $32.94 | $28.04 | $30.99 | -6.06% | 19,885,084 |
| Mar 2, 2020 | $32.18 | $33.57 | $30.84 | $32.99 | +3.29% | 13,393,857 |
| Feb 24, 2020 | $37.73 | $38.31 | $31.32 | $31.94 | -18.60% | 13,288,734 |
| Feb 18, 2020 | $39.00 | $40.46 | $38.78 | $39.24 | +0.46% | 5,219,987 |
| Feb 10, 2020 | $37.89 | $39.97 | $37.82 | $39.06 | +2.65% | 6,609,199 |
| Feb 3, 2020 | $37.32 | $38.85 | $36.97 | $38.05 | +2.62% | 7,933,493 |
| Jan 27, 2020 | $36.25 | $39.50 | $36.00 | $37.08 | +0.05% | 11,773,115 |
| Jan 21, 2020 | $37.50 | $37.80 | $36.24 | $37.06 | -1.23% | 5,874,404 |
| Jan 13, 2020 | $37.39 | $38.52 | $36.84 | $37.52 | +0.72% | 12,508,905 |
| Jan 6, 2020 | $36.16 | $37.60 | $35.79 | $37.25 | +1.72% | 8,938,484 |
| Dec 30, 2019 | $35.85 | $37.00 | $35.25 | $36.62 | +2.29% | 5,610,423 |
| Dec 23, 2019 | $35.75 | $36.14 | $35.25 | $35.80 | 0.00% | 3,849,120 |
| Dec 16, 2019 | $37.59 | $37.75 | $34.00 | $35.80 | -4.28% | 19,598,485 |
| Dec 9, 2019 | $36.60 | $38.42 | $36.60 | $37.40 | +2.80% | 7,517,937 |
| Dec 2, 2019 | $36.94 | $37.14 | $35.58 | $36.38 | -1.65% | 5,990,330 |
| Nov 25, 2019 | $36.70 | $38.00 | $36.60 | $36.99 | +1.09% | 3,212,014 |
| Nov 18, 2019 | $37.12 | $37.41 | $35.66 | $36.59 | -1.72% | 4,288,487 |
| Nov 11, 2019 | $37.68 | $38.47 | $37.01 | $37.23 | -1.51% | 7,993,686 |
| Nov 4, 2019 | $38.04 | $39.37 | $37.70 | $37.80 | +0.67% | 6,536,511 |
| Oct 28, 2019 | $38.74 | $39.15 | $36.04 | $37.55 | -2.87% | 6,750,747 |
| Oct 21, 2019 | $36.86 | $38.98 | $36.21 | $38.66 | +5.80% | 8,900,203 |
| Oct 14, 2019 | $36.02 | $37.27 | $34.82 | $36.54 | +1.16% | 9,955,679 |
| Oct 7, 2019 | $35.12 | $36.41 | $34.14 | $36.12 | +2.56% | 6,100,597 |
| Sep 30, 2019 | $36.11 | $36.82 | $34.49 | $35.22 | -1.84% | 8,224,201 |
| Sep 23, 2019 | $34.81 | $36.69 | $34.24 | $35.88 | +2.78% | 11,709,851 |
| Sep 16, 2019 | $35.68 | $35.68 | $34.25 | $34.91 | -3.62% | 11,231,417 |
| Sep 9, 2019 | $36.18 | $37.84 | $35.75 | $36.22 | +1.03% | 10,826,180 |
| Sep 3, 2019 | $33.90 | $36.63 | $33.39 | $35.85 | +5.01% | 10,535,267 |
| Aug 26, 2019 | $32.87 | $34.36 | $31.26 | $34.14 | +5.86% | 12,178,883 |
| Aug 19, 2019 | $33.89 | $35.22 | $32.09 | $32.25 | -2.69% | 9,014,145 |
| Aug 12, 2019 | $33.58 | $34.65 | $31.80 | $33.14 | -2.04% | 10,243,741 |
| Aug 5, 2019 | $33.94 | $35.93 | $33.23 | $33.83 | -2.59% | 11,334,365 |
| Jul 29, 2019 | $36.69 | $37.23 | $34.14 | $34.73 | -5.70% | 10,990,571 |
| Jul 22, 2019 | $36.89 | $39.26 | $36.12 | $36.83 | -0.41% | 16,803,888 |
| Jul 15, 2019 | $33.70 | $37.28 | $33.26 | $36.98 | +10.29% | 18,509,931 |
| Jul 8, 2019 | $33.25 | $33.67 | $30.68 | $33.53 | -0.18% | 8,497,972 |
| Jul 1, 2019 | $33.32 | $33.76 | $32.44 | $33.59 | +2.28% | 4,851,973 |
| Jun 24, 2019 | $31.89 | $32.88 | $29.44 | $32.84 | +2.98% | 11,417,108 |
| Jun 17, 2019 | $32.13 | $32.73 | $31.37 | $31.89 | -1.02% | 7,325,359 |
| Jun 10, 2019 | $30.42 | $32.69 | $30.37 | $32.22 | +6.79% | 9,433,097 |
| Jun 3, 2019 | $27.54 | $30.43 | $27.53 | $30.17 | +9.15% | 9,801,387 |
| May 28, 2019 | $29.83 | $30.06 | $27.03 | $27.64 | -7.87% | 9,147,038 |
| May 20, 2019 | $30.40 | $32.00 | $29.47 | $30.00 | -3.01% | 7,726,484 |
| May 13, 2019 | $30.50 | $31.76 | $29.17 | $30.93 | -1.75% | 9,143,995 |
| May 6, 2019 | $32.41 | $33.45 | $30.59 | $31.48 | -5.47% | 7,557,285 |
| Apr 29, 2019 | $35.29 | $35.52 | $31.01 | $33.30 | -5.51% | 11,910,487 |
| Apr 22, 2019 | $34.55 | $36.81 | $34.27 | $35.24 | +1.50% | 13,430,297 |
| Apr 15, 2019 | $33.93 | $35.35 | $32.37 | $34.72 | +1.88% | 8,800,222 |
| Apr 8, 2019 | $32.93 | $34.39 | $32.67 | $34.08 | +2.28% | 5,542,194 |
| Apr 1, 2019 | $32.99 | $33.80 | $32.35 | $33.32 | +1.96% | 7,704,509 |
| Mar 25, 2019 | $31.33 | $32.91 | $31.10 | $32.68 | +4.18% | 11,621,786 |
| Mar 18, 2019 | $34.19 | $34.70 | $30.99 | $31.37 | -7.57% | 12,329,668 |
| Mar 11, 2019 | $32.36 | $34.97 | $32.34 | $33.94 | +4.56% | 10,604,999 |
| Mar 4, 2019 | $33.92 | $34.31 | $31.75 | $32.46 | -3.62% | 7,595,660 |
| Feb 25, 2019 | $33.87 | $34.63 | $33.31 | $33.68 | +0.24% | 5,183,840 |
| Feb 19, 2019 | $33.45 | $35.30 | $33.34 | $33.60 | +0.21% | 7,534,267 |
| Feb 11, 2019 | $31.28 | $34.30 | $30.69 | $33.53 | +7.81% | 11,828,781 |
| Feb 4, 2019 | $32.05 | $32.89 | $30.78 | $31.10 | -3.51% | 7,926,156 |
| Jan 28, 2019 | $30.45 | $33.43 | $29.34 | $32.23 | +4.71% | 15,370,198 |
| Jan 22, 2019 | $32.11 | $32.30 | $29.76 | $30.78 | -5.70% | 9,777,642 |
| Jan 14, 2019 | $28.10 | $33.14 | $28.10 | $32.64 | +13.93% | 16,257,997 |
| Jan 7, 2019 | $26.58 | $29.73 | $26.50 | $28.65 | +7.95% | 13,159,711 |
| Dec 31, 2018 | $25.22 | $26.60 | $24.65 | $26.54 | +5.86% | 7,810,331 |
| Dec 24, 2018 | $23.50 | $25.40 | $23.27 | $25.07 | +4.55% | 6,393,072 |
| Dec 17, 2018 | $26.85 | $27.64 | $23.78 | $23.98 | -10.79% | 18,745,171 |
| Dec 10, 2018 | $28.60 | $29.45 | $26.67 | $26.88 | -6.73% | 14,152,812 |
| Dec 3, 2018 | $35.42 | $35.50 | $28.68 | $28.82 | -16.85% | 13,651,755 |
| Nov 26, 2018 | $32.99 | $35.49 | $32.95 | $34.66 | +6.16% | 8,334,312 |
| Nov 19, 2018 | $31.49 | $33.13 | $31.36 | $32.65 | +2.90% | 6,382,112 |
| Nov 12, 2018 | $33.45 | $34.50 | $31.28 | $31.73 | -5.23% | 9,647,146 |
| Nov 5, 2018 | $33.78 | $34.76 | $33.02 | $33.48 | -0.51% | 10,960,076 |
| Oct 29, 2018 | $32.53 | $34.00 | $30.97 | $33.65 | +5.12% | 11,071,875 |
| Oct 22, 2018 | $30.10 | $33.99 | $29.67 | $32.01 | +5.26% | 18,501,687 |
| Oct 15, 2018 | $30.92 | $32.56 | $29.69 | $30.41 | -1.81% | 12,415,271 |
| Oct 8, 2018 | $32.07 | $32.99 | $30.68 | $30.97 | -3.55% | 13,052,953 |
| Oct 1, 2018 | $34.87 | $35.19 | $31.63 | $32.11 | -6.87% | 11,448,054 |
| Sep 24, 2018 | $34.90 | $35.86 | $34.22 | $34.48 | -1.74% | 9,277,950 |
| Sep 17, 2018 | $36.48 | $36.91 | $35.00 | $35.09 | -3.55% | 11,318,513 |
| Sep 10, 2018 | $35.58 | $37.51 | $35.39 | $36.38 | +3.15% | 14,576,845 |
| Sep 4, 2018 | $34.00 | $35.69 | $33.62 | $35.27 | +3.34% | 12,485,264 |
| Aug 27, 2018 | $33.10 | $34.68 | $33.00 | $34.13 | +4.02% | 11,539,844 |
| Aug 20, 2018 | $32.97 | $34.08 | $32.36 | $32.81 | -0.27% | 9,597,669 |
| Aug 13, 2018 | $33.33 | $33.48 | $31.57 | $32.90 | -0.96% | 9,683,866 |
| Aug 6, 2018 | $32.33 | $33.46 | $31.92 | $33.22 | +2.47% | 9,567,446 |
| Jul 30, 2018 | $31.99 | $33.38 | $31.80 | $32.42 | +1.03% | 17,502,866 |
| Jul 23, 2018 | $37.82 | $39.12 | $29.00 | $32.09 | -15.51% | 37,839,205 |
| Jul 16, 2018 | $39.06 | $39.14 | $35.81 | $37.98 | +0.18% | 17,669,616 |
| Jul 9, 2018 | $38.17 | $39.27 | $37.83 | $37.91 | -0.29% | 9,293,502 |
| Jul 2, 2018 | $38.00 | $38.74 | $37.21 | $38.02 | -0.50% | 11,091,711 |
| Jun 25, 2018 | $40.41 | $40.52 | $37.65 | $38.21 | -5.89% | 16,708,345 |
| Jun 18, 2018 | $41.59 | $42.16 | $40.25 | $40.60 | -3.36% | 23,087,095 |
| Jun 11, 2018 | $40.29 | $43.35 | $40.29 | $42.01 | +3.70% | 16,326,114 |
| Jun 4, 2018 | $41.56 | $41.81 | $38.55 | $40.51 | -2.69% | 18,658,608 |
| May 29, 2018 | $40.19 | $42.35 | $39.69 | $41.63 | +2.92% | 11,813,369 |
| May 21, 2018 | $41.73 | $42.18 | $39.61 | $40.45 | -0.44% | 11,543,833 |
| May 14, 2018 | $40.25 | $40.83 | $39.54 | $40.63 | +1.15% | 11,063,949 |
| May 7, 2018 | $39.19 | $40.80 | $38.68 | $40.17 | +3.11% | 10,648,675 |
| Apr 30, 2018 | $39.00 | $39.87 | $38.35 | $38.96 | +0.15% | 10,046,864 |
| Apr 23, 2018 | $43.50 | $43.73 | $38.79 | $38.90 | -10.51% | 20,670,793 |
| Apr 16, 2018 | $43.42 | $44.86 | $43.27 | $43.47 | +1.23% | 11,120,407 |
| Apr 9, 2018 | $43.90 | $43.99 | $42.51 | $42.94 | -1.54% | 14,814,007 |
| Apr 2, 2018 | $46.41 | $46.87 | $43.10 | $43.61 | -5.22% | 15,733,306 |
| Mar 26, 2018 | $48.06 | $48.15 | $44.63 | $46.01 | -2.81% | 10,128,989 |
| Mar 19, 2018 | $49.62 | $50.35 | $47.28 | $47.34 | -4.86% | 7,971,200 |
| Mar 12, 2018 | $49.01 | $50.23 | $48.69 | $49.76 | +1.49% | 9,191,147 |
| Mar 5, 2018 | $48.21 | $49.17 | $46.86 | $49.03 | +1.24% | 8,691,191 |
| Feb 26, 2018 | $48.74 | $49.50 | $47.62 | $48.43 | -0.35% | 7,575,005 |
| Feb 20, 2018 | $48.35 | $48.97 | $47.41 | $48.60 | -0.31% | 10,153,120 |
| Feb 12, 2018 | $47.40 | $49.57 | $46.78 | $48.75 | +3.15% | 8,847,871 |
| Feb 5, 2018 | $48.37 | $49.25 | $45.51 | $47.26 | -1.79% | 14,980,517 |
| Jan 29, 2018 | $46.62 | $51.94 | $45.31 | $48.12 | +3.08% | 20,002,829 |
| Jan 22, 2018 | $46.40 | $46.93 | $45.72 | $46.68 | +0.32% | 5,248,048 |
| Jan 16, 2018 | $45.36 | $46.64 | $43.81 | $46.53 | +3.40% | 8,170,197 |
| Jan 8, 2018 | $45.01 | $45.47 | $44.38 | $45.00 | +0.27% | 7,514,385 |
| Jan 2, 2018 | $44.04 | $45.60 | $43.90 | $44.88 | +2.65% | 6,861,209 |
| Dec 26, 2017 | $44.26 | $44.60 | $43.45 | $43.72 | -1.42% | 3,988,067 |
| Dec 18, 2017 | $43.78 | $44.54 | $43.50 | $44.35 | +1.77% | 5,925,104 |
| Dec 11, 2017 | $43.05 | $44.43 | $42.60 | $43.58 | +1.09% | 9,866,653 |
| Dec 4, 2017 | $43.40 | $43.99 | $42.27 | $43.11 | +0.61% | 9,387,064 |
| Nov 27, 2017 | $39.80 | $43.09 | $39.38 | $42.85 | +7.58% | 11,165,598 |
| Nov 20, 2017 | $39.04 | $40.35 | $38.42 | $39.83 | +2.29% | 5,671,371 |
| Nov 13, 2017 | $38.22 | $39.37 | $37.64 | $38.94 | +1.46% | 10,462,467 |
| Nov 6, 2017 | $41.22 | $41.40 | $37.10 | $38.38 | -6.89% | 20,918,549 |
| Oct 30, 2017 | $41.50 | $41.92 | $40.68 | $41.22 | -1.08% | 7,563,451 |
| Oct 23, 2017 | $40.28 | $41.99 | $39.68 | $41.67 | +3.45% | 6,511,692 |
| Oct 16, 2017 | $39.29 | $40.53 | $37.93 | $40.28 | +2.21% | 10,189,793 |
| Oct 9, 2017 | $39.82 | $40.96 | $39.11 | $39.41 | -1.03% | 10,724,610 |
| Oct 2, 2017 | $41.77 | $41.92 | $39.75 | $39.82 | -4.16% | 10,889,092 |
| Sep 25, 2017 | $41.05 | $41.92 | $39.87 | $41.55 | +1.29% | 13,013,756 |
| Sep 18, 2017 | $39.82 | $41.95 | $39.68 | $41.02 | +3.01% | 10,566,025 |
| Sep 11, 2017 | $42.78 | $44.45 | $38.52 | $39.82 | -2.52% | 16,152,432 |
| Sep 5, 2017 | $39.85 | $41.30 | $39.70 | $40.85 | +2.38% | 27,684,074 |
| Aug 28, 2017 | $37.70 | $40.85 | $37.70 | $39.90 | +6.26% | 12,576,503 |
| Aug 21, 2017 | $37.35 | $37.95 | $36.40 | $37.55 | +0.94% | 5,922,753 |
| Aug 14, 2017 | $37.65 | $38.55 | $36.70 | $37.20 | 0.00% | 7,211,465 |
| Aug 7, 2017 | $36.45 | $37.45 | $36.15 | $37.20 | +2.48% | 6,543,581 |
| Jul 31, 2017 | $35.75 | $36.65 | $34.88 | $36.30 | +2.40% | 5,927,971 |
| Jul 24, 2017 | $35.40 | $37.30 | $34.95 | $35.45 | +0.14% | 10,648,247 |
| Jul 17, 2017 | $35.35 | $36.00 | $34.60 | $35.40 | -1.94% | 8,457,626 |
| Jul 10, 2017 | $37.15 | $37.20 | $35.30 | $36.10 | -2.83% | 18,606,234 |
| Jul 3, 2017 | $37.15 | $38.03 | $36.78 | $37.15 | +0.27% | 4,137,259 |
| Jun 26, 2017 | $36.55 | $37.63 | $36.10 | $37.05 | +1.79% | 5,989,833 |
| Jun 19, 2017 | $35.80 | $36.58 | $35.60 | $36.40 | +2.39% | 5,542,543 |
| Jun 12, 2017 | $35.80 | $36.90 | $34.95 | $35.55 | +0.85% | 6,522,348 |
| Jun 5, 2017 | $34.00 | $35.50 | $33.75 | $35.25 | +3.83% | 5,573,394 |
| May 30, 2017 | $33.20 | $34.25 | $33.05 | $33.95 | +2.11% | 5,197,857 |
| May 22, 2017 | $31.90 | $34.30 | $31.45 | $33.25 | +4.72% | 6,983,126 |
| May 15, 2017 | $31.95 | $32.50 | $30.90 | $31.75 | -1.09% | 7,082,773 |
| May 8, 2017 | $34.00 | $34.00 | $31.80 | $32.10 | -5.45% | 7,032,941 |
| May 1, 2017 | $34.35 | $34.70 | $33.35 | $33.95 | -1.02% | 5,602,085 |
| Apr 24, 2017 | $35.40 | $35.75 | $33.93 | $34.30 | +0.73% | 9,837,860 |
| Apr 17, 2017 | $31.55 | $34.35 | $31.00 | $34.05 | +9.84% | 11,768,076 |
| Apr 10, 2017 | $33.65 | $36.15 | $30.85 | $31.00 | +1.14% | 32,670,945 |
| Apr 3, 2017 | $31.45 | $31.95 | $30.00 | $30.65 | -2.23% | 4,626,685 |
| Mar 27, 2017 | $30.70 | $32.00 | $30.10 | $31.35 | +0.97% | 5,039,577 |
| Mar 20, 2017 | $33.40 | $33.40 | $30.88 | $31.05 | -7.17% | 4,176,494 |
| Mar 13, 2017 | $32.90 | $33.55 | $32.15 | $33.45 | +1.83% | 3,915,030 |
| Mar 6, 2017 | $32.30 | $33.20 | $31.95 | $32.85 | +0.92% | 3,614,221 |
| Feb 27, 2017 | $32.10 | $33.50 | $31.95 | $32.55 | +1.24% | 5,101,283 |
| Feb 21, 2017 | $32.75 | $32.90 | $31.15 | $32.15 | -1.98% | 2,999,465 |
| Feb 13, 2017 | $34.00 | $34.25 | $32.35 | $32.80 | -2.96% | 4,682,811 |
| Feb 6, 2017 | $32.85 | $33.85 | $31.65 | $33.80 | +2.89% | 4,756,615 |
| Jan 30, 2017 | $33.30 | $33.90 | $32.20 | $32.85 | -1.65% | 4,267,081 |
| Jan 23, 2017 | $33.15 | $34.23 | $31.70 | $33.40 | +0.75% | 6,062,206 |
| Jan 17, 2017 | $33.95 | $34.70 | $32.90 | $33.15 | -3.49% | 2,800,206 |
| Jan 9, 2017 | $32.50 | $34.70 | $32.20 | $34.35 | +5.37% | 3,621,785 |
| Jan 3, 2017 | $33.35 | $34.00 | $32.30 | $32.60 | -1.36% | 3,294,147 |
| Dec 27, 2016 | $33.95 | $34.08 | $32.90 | $33.05 | -2.22% | 2,117,919 |
| Dec 19, 2016 | $34.45 | $34.95 | $33.55 | $33.80 | -1.60% | 3,536,025 |
| Dec 12, 2016 | $35.85 | $36.45 | $33.80 | $34.35 | -4.45% | 8,210,406 |
| Dec 5, 2016 | $36.15 | $38.80 | $35.55 | $35.95 | -0.14% | 6,933,146 |
| Nov 28, 2016 | $35.20 | $36.25 | $34.05 | $36.00 | +2.42% | 5,463,832 |
| Nov 21, 2016 | $34.75 | $35.55 | $34.38 | $35.15 | +1.30% | 2,624,079 |
| Nov 14, 2016 | $34.15 | $35.25 | $33.95 | $34.70 | – | 5,893,505 |
Seasonality
KNX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.9% | -1.2% | -2.8% | -1.1% | 3.1% | 2.4% | 2.7% | -0.1% | -2.2% | -0.1% | 7.1% | -1.5% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 5.4% | 14.2% | -8.2% | 12.7% | 16.5% | 3.2% | -10.7% | -1.5% | -6.9% | -4.4% | ||
| 2025 | 7.6% | -11.6% | -13.5% | -9.9% | 13.1% | 0.2% | -3.9% | 3.3% | -9.6% | 14.2% | 1.5% | 14.6% |
| 2024 | -0.5% | -1.8% | -2.1% | -16.0% | 4.4% | 3.8% | 9.0% | -3.8% | 3.3% | -3.5% | 14.0% | -10.4% |
| 2023 | 12.8% | -3.8% | -0.2% | -0.5% | -2.4% | 1.3% | 9.3% | -9.8% | -8.3% | -2.5% | 10.0% | 7.5% |
| 2022 | -7.2% | -3.7% | -7.2% | -5.1% | 1.6% | -4.6% | 18.7% | -8.1% | -2.9% | -1.8% | 15.4% | -5.2% |
| 2021 | -4.4% | 8.0% | 11.5% | -2.0% | 1.3% | -4.6% | 9.3% | 4.5% | -1.3% | 10.8% | 1.0% | 6.6% |
| 2020 | 3.5% | -13.9% | 3.0% | 13.4% | 11.9% | 0.4% | 4.3% | 4.5% | -10.3% | -6.7% | 8.7% | 1.5% |
| 2019 | 26.6% | 5.9% | -2.7% | 2.1% | -16.9% | 18.8% | 9.1% | -4.6% | 6.3% | 0.4% | 1.5% | -3.0% |
| 2018 | 13.9% | -3.2% | -4.5% | -15.2% | 4.4% | -6.1% | -14.8% | 5.0% | 1.0% | -7.2% | 8.5% | -27.7% |
| 2017 | 1.1% | -2.1% | -4.0% | 9.4% | -2.6% | 11.1% | -3.8% | 9.7% | 6.4% | -0.2% | 3.1% | 2.4% |