Katapult Holdings, Inc. (KPLT) stock
KPLTNasdaqServices-Equipment Rental & Leasing, NECFiscal year ends December 31
$10.38−2.14 (-17.09%)
Close on Oct 30, 2026Market cap $51.61MP/E 7.4Yield –
Price history
Katapult share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.38
-17.09% on the day
52-week range
$3.85 – $12.68
-18.1% from the high
Change over 52 weeks
-6.4%
From $11.09 on Oct 30, 2025
Average volume
188,019
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $7.76 | $12.68 | $7.66 | $10.38 | +32.40% | 2,538,876 |
| Oct 19, 2026 | $6.34 | $8.68 | $6.27 | $7.84 | +22.12% | 2,927,867 |
| Oct 12, 2026 | $4.71 | $6.53 | $4.37 | $6.42 | +36.60% | 1,016,225 |
| Oct 5, 2026 | $4.44 | $4.90 | $3.85 | $4.70 | +3.98% | 972,947 |
| Sep 28, 2026 | $4.99 | $5.00 | $4.21 | $4.52 | -10.32% | 1,366,544 |
| Sep 21, 2026 | $9.50 | $9.50 | $4.85 | $5.04 | -46.95% | 2,480,088 |
| Sep 14, 2026 | $9.28 | $9.50 | $8.86 | $9.50 | +0.74% | 2,060,193 |
| Sep 8, 2026 | $7.82 | $9.59 | $7.30 | $9.43 | +19.37% | 975,906 |
| Aug 31, 2026 | $5.68 | $7.99 | $5.30 | $7.90 | +38.84% | 429,793 |
| Aug 24, 2026 | $5.67 | $5.99 | $5.57 | $5.69 | -0.18% | 252,769 |
| Aug 17, 2026 | $7.27 | $7.62 | $5.60 | $5.70 | -22.76% | 508,433 |
| Aug 10, 2026 | $6.69 | $8.81 | $6.20 | $7.38 | +10.64% | 1,039,503 |
| Aug 3, 2026 | $6.41 | $6.81 | $6.08 | $6.67 | +4.55% | 83,996 |
| Jul 27, 2026 | $6.90 | $7.21 | $5.99 | $6.38 | -7.40% | 39,483 |
| Jul 20, 2026 | $6.84 | $7.66 | $6.84 | $6.89 | +0.15% | 53,189 |
| Jul 13, 2026 | $7.07 | $7.50 | $6.80 | $6.88 | -4.44% | 21,453 |
| Jul 6, 2026 | $7.44 | $7.80 | $6.98 | $7.20 | -5.39% | 44,620 |
| Jun 29, 2026 | $6.84 | $7.70 | $6.41 | $7.61 | +10.93% | 64,373 |
| Jun 22, 2026 | $6.20 | $6.86 | $6.01 | $6.86 | +9.06% | 86,992 |
| Jun 15, 2026 | $6.42 | $6.58 | $6.01 | $6.29 | -0.47% | 39,354 |
| Jun 8, 2026 | $6.12 | $6.65 | $5.82 | $6.32 | +2.76% | 75,213 |
| Jun 1, 2026 | $6.05 | $6.29 | $5.77 | $6.15 | +1.32% | 84,849 |
| May 26, 2026 | $6.08 | $6.54 | $5.80 | $6.07 | -0.49% | 78,451 |
| May 18, 2026 | $6.61 | $6.71 | $5.90 | $6.10 | -9.76% | 106,593 |
| May 11, 2026 | $6.90 | $6.90 | $6.31 | $6.76 | +0.45% | 88,740 |
| May 4, 2026 | $7.09 | $7.40 | $6.38 | $6.73 | -6.79% | 109,840 |
| Apr 27, 2026 | $7.10 | $7.30 | $7.00 | $7.22 | +1.98% | 27,374 |
| Apr 20, 2026 | $7.00 | $7.21 | $6.68 | $7.08 | -1.67% | 120,802 |
| Apr 13, 2026 | $7.36 | $7.36 | $6.86 | $7.20 | +0.14% | 75,344 |
| Apr 6, 2026 | $7.07 | $7.50 | $6.60 | $7.19 | -0.55% | 68,144 |
| Mar 30, 2026 | $7.29 | $7.34 | $6.86 | $7.23 | +1.54% | 45,979 |
| Mar 23, 2026 | $7.39 | $7.39 | $6.83 | $7.12 | -1.79% | 74,215 |
| Mar 16, 2026 | $6.91 | $7.56 | $6.82 | $7.25 | +4.77% | 84,552 |
| Mar 9, 2026 | $5.87 | $7.11 | $5.70 | $6.92 | +19.10% | 230,452 |
| Mar 2, 2026 | $6.04 | $6.13 | $5.66 | $5.81 | -5.68% | 115,069 |
| Feb 23, 2026 | $6.49 | $6.72 | $5.88 | $6.16 | -3.60% | 124,316 |
| Feb 17, 2026 | $6.48 | $6.84 | $6.33 | $6.39 | -1.77% | 63,166 |
| Feb 9, 2026 | $6.67 | $6.92 | $6.20 | $6.51 | -2.33% | 48,513 |
| Feb 2, 2026 | $6.52 | $6.84 | $5.95 | $6.66 | +2.15% | 178,055 |
| Jan 26, 2026 | $6.57 | $6.79 | $6.43 | $6.52 | -1.21% | 167,633 |
| Jan 20, 2026 | $6.85 | $7.19 | $6.40 | $6.60 | -5.31% | 89,146 |
| Jan 12, 2026 | $7.20 | $7.30 | $6.67 | $6.97 | -3.06% | 173,043 |
| Jan 5, 2026 | $6.46 | $7.60 | $6.33 | $7.19 | +11.13% | 257,540 |
| Dec 29, 2025 | $6.84 | $7.10 | $6.23 | $6.47 | -5.55% | 300,045 |
| Dec 22, 2025 | $6.37 | $7.10 | $6.24 | $6.85 | +7.03% | 515,286 |
| Dec 15, 2025 | $6.76 | $7.17 | $6.18 | $6.40 | -10.24% | 876,788 |
| Dec 8, 2025 | $6.47 | $9.23 | $6.00 | $7.13 | +9.69% | 20,949,922 |
| Dec 1, 2025 | $6.01 | $7.00 | $6.01 | $6.50 | +4.84% | 561,871 |
| Nov 24, 2025 | $5.97 | $6.87 | $5.96 | $6.20 | +4.91% | 299,933 |
| Nov 17, 2025 | $5.89 | $6.43 | $5.50 | $5.91 | -1.17% | 496,709 |
| Nov 10, 2025 | $10.23 | $10.35 | $5.89 | $5.98 | -42.94% | 1,636,871 |
| Nov 3, 2025 | $11.58 | $12.00 | $10.02 | $10.48 | -7.99% | 226,627 |
| Oct 27, 2025 | $12.41 | $12.56 | $10.74 | $11.39 | -9.24% | 211,742 |
| Oct 20, 2025 | $11.51 | $12.96 | $11.19 | $12.55 | +11.95% | 297,105 |
| Oct 13, 2025 | $14.70 | $14.98 | $10.92 | $11.21 | -22.15% | 452,234 |
| Oct 6, 2025 | $13.60 | $16.07 | $13.18 | $14.40 | +8.35% | 354,196 |
| Sep 29, 2025 | $17.32 | $17.45 | $11.00 | $13.29 | -23.22% | 813,555 |
| Sep 22, 2025 | $18.92 | $19.68 | $16.10 | $17.31 | -11.50% | 400,617 |
| Sep 15, 2025 | $19.70 | $23.07 | $18.37 | $19.56 | +0.72% | 556,511 |
| Sep 8, 2025 | $21.95 | $24.34 | $17.10 | $19.42 | -7.90% | 732,816 |
| Sep 2, 2025 | $14.61 | $21.09 | $14.61 | $21.09 | +40.57% | 656,400 |
| Aug 25, 2025 | $15.85 | $16.27 | $13.25 | $15.00 | +2.88% | 188,556 |
| Aug 18, 2025 | $14.23 | $15.87 | $13.77 | $14.58 | +3.77% | 166,875 |
| Aug 11, 2025 | $13.14 | $14.55 | $11.20 | $14.05 | +5.80% | 257,415 |
| Aug 4, 2025 | $14.00 | $14.02 | $12.29 | $13.28 | +12.07% | 72,692 |
| Jul 28, 2025 | $12.92 | $13.02 | $11.47 | $11.85 | -8.00% | 92,745 |
| Jul 21, 2025 | $9.50 | $13.00 | $9.47 | $12.88 | +37.31% | 152,017 |
| Jul 14, 2025 | $9.69 | $10.59 | $9.09 | $9.38 | -5.16% | 91,965 |
| Jul 7, 2025 | $7.83 | $9.89 | $7.45 | $9.89 | +25.03% | 143,266 |
| Jun 30, 2025 | $7.95 | $8.44 | $7.51 | $7.91 | -0.50% | 51,001 |
| Jun 23, 2025 | $8.11 | $8.51 | $7.30 | $7.95 | -3.05% | 187,727 |
| Jun 16, 2025 | $9.52 | $10.00 | $8.06 | $8.20 | -16.16% | 65,766 |
| Jun 9, 2025 | $9.54 | $10.16 | $7.54 | $9.78 | +4.04% | 130,957 |
| Jun 2, 2025 | $8.89 | $9.60 | $8.69 | $9.40 | +4.44% | 113,743 |
| May 26, 2025 | $8.99 | $9.11 | $8.22 | $9.00 | +0.56% | 47,574 |
| May 19, 2025 | $8.67 | $9.12 | $8.10 | $8.95 | +3.23% | 168,555 |
| May 12, 2025 | $7.63 | $9.50 | $6.20 | $8.67 | +20.75% | 709,267 |
| May 5, 2025 | $7.25 | $7.50 | $6.80 | $7.18 | -1.64% | 144,764 |
| Apr 28, 2025 | $7.30 | $7.55 | $6.72 | $7.30 | -0.14% | 90,225 |
| Apr 21, 2025 | $7.60 | $8.12 | $7.18 | $7.31 | -3.94% | 55,662 |
| Apr 14, 2025 | $7.73 | $8.09 | $7.45 | $7.61 | +2.42% | 57,321 |
| Apr 7, 2025 | $8.49 | $9.28 | $7.15 | $7.43 | -16.89% | 219,270 |
| Mar 31, 2025 | $11.43 | $11.43 | $8.47 | $8.94 | -24.87% | 254,239 |
| Mar 24, 2025 | $13.11 | $15.47 | $10.50 | $11.90 | -7.75% | 396,096 |
| Mar 17, 2025 | $11.48 | $13.64 | $11.29 | $12.90 | +12.47% | 75,679 |
| Mar 10, 2025 | $11.44 | $12.00 | $10.70 | $11.47 | +3.33% | 89,252 |
| Mar 3, 2025 | $11.04 | $11.34 | $10.00 | $11.10 | -1.60% | 58,683 |
| Feb 24, 2025 | $9.92 | $11.48 | $9.05 | $11.28 | +11.79% | 94,945 |
| Feb 18, 2025 | $9.54 | $11.76 | $9.26 | $10.09 | +2.23% | 79,667 |
| Feb 10, 2025 | $9.38 | $9.87 | $8.96 | $9.87 | +6.24% | 73,447 |
| Feb 3, 2025 | $8.60 | $9.50 | $8.59 | $9.29 | +1.42% | 97,621 |
| Jan 27, 2025 | $8.78 | $9.70 | $8.52 | $9.16 | +0.55% | 99,319 |
| Jan 21, 2025 | $9.05 | $9.54 | $8.27 | $9.11 | -1.41% | 186,901 |
| Jan 13, 2025 | $6.31 | $12.14 | $6.24 | $9.24 | +44.09% | 2,766,502 |
| Jan 6, 2025 | $6.86 | $7.31 | $6.31 | $6.41 | -4.85% | 73,730 |
| Dec 30, 2024 | $5.70 | $7.92 | $5.64 | $6.74 | +16.01% | 246,368 |
| Dec 23, 2024 | $5.84 | $6.29 | $5.08 | $5.81 | -1.86% | 204,946 |
| Dec 16, 2024 | $6.42 | $6.91 | $5.88 | $5.92 | -8.78% | 179,045 |
| Dec 9, 2024 | $6.86 | $7.24 | $6.30 | $6.49 | -5.31% | 102,485 |
| Dec 2, 2024 | $7.56 | $7.58 | $6.73 | $6.85 | -9.34% | 79,585 |
| Nov 25, 2024 | $6.93 | $7.56 | $6.36 | $7.56 | +14.37% | 87,923 |
| Nov 18, 2024 | $6.50 | $6.73 | $5.79 | $6.61 | -0.24% | 205,557 |
| Nov 11, 2024 | $6.91 | $7.61 | $6.44 | $6.63 | -2.70% | 126,315 |
| Nov 4, 2024 | $8.40 | $9.00 | $6.64 | $6.81 | -18.25% | 141,283 |
| Oct 28, 2024 | $8.65 | $9.09 | $8.25 | $8.33 | -3.25% | 443,542 |
| Oct 21, 2024 | $9.98 | $9.98 | $8.52 | $8.61 | -5.18% | 119,266 |
| Oct 14, 2024 | $9.25 | $9.74 | $9.06 | $9.08 | -4.52% | 62,712 |
| Oct 7, 2024 | $10.25 | $10.25 | $9.26 | $9.51 | -7.22% | 73,070 |
| Sep 30, 2024 | $10.36 | $10.50 | $9.99 | $10.25 | -1.82% | 58,072 |
| Sep 23, 2024 | $11.00 | $11.19 | $9.35 | $10.44 | -7.36% | 203,530 |
| Sep 16, 2024 | $11.70 | $12.98 | $10.22 | $11.27 | -0.27% | 123,757 |
| Sep 9, 2024 | $10.21 | $11.65 | $9.20 | $11.30 | +10.78% | 85,574 |
| Sep 3, 2024 | $13.05 | $13.16 | $9.84 | $10.20 | -21.84% | 79,562 |
| Aug 26, 2024 | $11.61 | $14.06 | $11.61 | $13.05 | +12.02% | 256,244 |
| Aug 19, 2024 | $12.01 | $12.84 | $10.94 | $11.65 | -2.75% | 118,748 |
| Aug 12, 2024 | $17.57 | $18.43 | $11.90 | $11.98 | -33.11% | 367,301 |
| Aug 5, 2024 | $16.76 | $20.00 | $16.30 | $17.91 | +2.05% | 227,762 |
| Jul 29, 2024 | $20.06 | $21.88 | $16.95 | $17.55 | -11.32% | 197,585 |
| Jul 22, 2024 | $18.88 | $19.98 | $18.19 | $19.79 | +4.76% | 273,560 |
| Jul 15, 2024 | $17.09 | $20.68 | $16.45 | $18.89 | +9.06% | 135,427 |
| Jul 8, 2024 | $16.10 | $17.75 | $15.55 | $17.32 | +6.39% | 115,432 |
| Jul 1, 2024 | $16.74 | $17.19 | $15.27 | $16.28 | -3.15% | 84,144 |
| Jun 24, 2024 | $16.47 | $17.37 | $16.11 | $16.81 | +2.00% | 115,371 |
| Jun 17, 2024 | $16.40 | $18.14 | $15.94 | $16.48 | -1.90% | 65,500 |
| Jun 10, 2024 | $17.89 | $18.00 | $15.50 | $16.80 | +0.84% | 93,121 |
| Jun 3, 2024 | $17.93 | $18.20 | $14.87 | $16.66 | -5.88% | 93,416 |
| May 28, 2024 | $18.96 | $19.32 | $17.47 | $17.70 | -6.74% | 81,057 |
| May 20, 2024 | $18.50 | $20.25 | $18.33 | $18.98 | +3.15% | 88,446 |
| May 13, 2024 | $16.51 | $23.54 | $16.00 | $18.40 | +9.07% | 287,558 |
| May 6, 2024 | $13.89 | $17.00 | $13.58 | $16.87 | +21.28% | 107,415 |
| Apr 29, 2024 | $12.70 | $14.99 | $11.79 | $13.91 | +9.01% | 53,944 |
| Apr 22, 2024 | $8.97 | $12.80 | $8.52 | $12.76 | +40.84% | 75,075 |
| Apr 15, 2024 | $9.07 | $9.94 | $8.51 | $9.06 | -1.52% | 33,468 |
| Apr 8, 2024 | $10.20 | $10.50 | $8.96 | $9.20 | -9.63% | 35,895 |
| Apr 1, 2024 | $11.46 | $11.46 | $10.12 | $10.18 | -12.69% | 36,755 |
| Mar 25, 2024 | $11.49 | $11.68 | $11.19 | $11.66 | -0.77% | 33,316 |
| Mar 18, 2024 | $14.39 | $14.39 | $11.40 | $11.75 | -16.84% | 62,834 |
| Mar 11, 2024 | $14.99 | $19.99 | $12.50 | $14.13 | -4.53% | 184,556 |
| Mar 4, 2024 | $13.50 | $15.41 | $13.29 | $14.80 | +9.14% | 37,793 |
| Feb 26, 2024 | $14.00 | $14.86 | $13.00 | $13.56 | -3.14% | 31,514 |
| Feb 20, 2024 | $14.11 | $15.00 | $13.50 | $14.00 | -1.96% | 19,809 |
| Feb 12, 2024 | $12.81 | $15.00 | $12.81 | $14.28 | +11.46% | 55,637 |
| Feb 5, 2024 | $11.67 | $13.18 | $11.57 | $12.81 | +9.69% | 63,509 |
| Jan 29, 2024 | $10.62 | $11.91 | $10.58 | $11.68 | +6.18% | 125,092 |
| Jan 22, 2024 | $10.48 | $11.18 | $10.26 | $11.00 | +3.87% | 70,533 |
| Jan 16, 2024 | $9.44 | $11.88 | $9.01 | $10.59 | +12.54% | 134,133 |
| Jan 8, 2024 | $10.10 | $10.61 | $9.07 | $9.41 | -6.83% | 77,353 |
| Jan 2, 2024 | $10.50 | $11.21 | $9.70 | $10.10 | -7.26% | 74,965 |
| Dec 26, 2023 | $8.78 | $11.18 | $8.65 | $10.89 | +25.91% | 130,152 |
| Dec 18, 2023 | $9.07 | $9.50 | $8.26 | $8.65 | -4.32% | 154,853 |
| Dec 11, 2023 | $10.60 | $10.60 | $9.03 | $9.04 | -14.84% | 86,520 |
| Dec 4, 2023 | $10.76 | $11.88 | $10.01 | $10.62 | -4.88% | 53,025 |
| Nov 27, 2023 | $9.60 | $12.86 | $9.59 | $11.16 | +11.38% | 101,029 |
| Nov 20, 2023 | $10.87 | $10.87 | $9.41 | $10.02 | -5.68% | 30,660 |
| Nov 13, 2023 | $12.02 | $12.50 | $10.50 | $10.62 | -14.33% | 49,274 |
| Nov 6, 2023 | $11.00 | $13.25 | $10.50 | $12.40 | +14.71% | 54,414 |
| Oct 30, 2023 | $10.44 | $11.34 | $9.70 | $10.81 | +10.19% | 28,512 |
| Oct 23, 2023 | $10.46 | $10.46 | $9.33 | $9.81 | -7.01% | 24,572 |
| Oct 16, 2023 | $11.31 | $12.19 | $9.80 | $10.55 | -6.64% | 38,621 |
| Oct 9, 2023 | $10.74 | $12.27 | $10.74 | $11.30 | -4.24% | 39,522 |
| Oct 2, 2023 | $10.35 | $12.20 | $9.13 | $11.80 | +15.23% | 50,404 |
| Sep 25, 2023 | $10.50 | $10.61 | $10.00 | $10.24 | -2.48% | 17,505 |
| Sep 18, 2023 | $12.16 | $12.55 | $10.21 | $10.50 | -16.67% | 45,118 |
| Sep 11, 2023 | $12.76 | $13.72 | $12.50 | $12.60 | -0.32% | 32,250 |
| Sep 5, 2023 | $13.15 | $13.43 | $12.61 | $12.64 | -3.73% | 12,314 |
| Aug 28, 2023 | $13.02 | $13.80 | $12.60 | $13.13 | -1.57% | 25,966 |
| Aug 21, 2023 | $14.59 | $14.99 | $12.63 | $13.34 | -10.47% | 37,154 |
| Aug 14, 2023 | $17.35 | $17.35 | $14.11 | $14.90 | -15.29% | 63,121 |
| Aug 7, 2023 | $16.43 | $20.30 | $16.43 | $17.59 | +1.85% | 106,782 |
| Jul 31, 2023 | $18.75 | $20.30 | $15.82 | $17.27 | -9.53% | 103,234 |
| Jul 24, 2023 | $19.44 | $20.74 | $13.51 | $19.09 | -1.80% | 227,190 |
| Jul 17, 2023 | $19.40 | $20.70 | $17.74 | $19.44 | +3.13% | 28,349 |
| Jul 10, 2023 | $23.25 | $24.76 | $15.28 | $18.85 | -18.92% | 101,053 |
| Jul 3, 2023 | $22.50 | $24.75 | $20.09 | $23.25 | +3.33% | 22,176 |
| Jun 26, 2023 | $20.51 | $22.82 | $20.00 | $22.50 | +9.73% | 17,538 |
| Jun 20, 2023 | $21.68 | $22.00 | $19.03 | $20.51 | -6.24% | 21,358 |
| Jun 12, 2023 | $15.25 | $22.00 | $14.30 | $21.87 | +41.10% | 36,145 |
| Jun 5, 2023 | $14.00 | $19.95 | $13.52 | $15.50 | +9.93% | 47,083 |
| May 30, 2023 | $14.00 | $15.00 | $11.25 | $14.10 | +2.55% | 13,011 |
| May 22, 2023 | $15.73 | $15.83 | $13.50 | $13.75 | -12.56% | 22,712 |
| May 15, 2023 | $17.50 | $18.22 | $13.95 | $15.73 | -8.84% | 32,697 |
| May 8, 2023 | $16.00 | $18.25 | $14.65 | $17.25 | +10.08% | 48,009 |
| May 1, 2023 | $12.25 | $16.25 | $11.25 | $15.67 | +39.29% | 32,662 |
| Apr 24, 2023 | $12.29 | $12.88 | $11.25 | $11.25 | -9.35% | 24,490 |
| Apr 17, 2023 | $11.63 | $13.61 | $10.94 | $12.41 | +6.66% | 41,263 |
| Apr 10, 2023 | $10.50 | $12.50 | $10.50 | $11.64 | +8.13% | 18,104 |
| Apr 3, 2023 | $11.50 | $11.69 | $10.38 | $10.76 | -3.45% | 22,737 |
| Mar 27, 2023 | $11.75 | $12.70 | $10.00 | $11.15 | -5.17% | 29,664 |
| Mar 20, 2023 | $12.29 | $13.61 | $10.69 | $11.75 | -2.08% | 41,489 |
| Mar 13, 2023 | $17.69 | $17.75 | $11.94 | $12.00 | -32.67% | 80,566 |
| Mar 6, 2023 | $25.50 | $26.50 | $17.50 | $17.83 | -30.09% | 117,332 |
| Feb 27, 2023 | $23.25 | $25.50 | $22.79 | $25.50 | +9.85% | 22,921 |
| Feb 21, 2023 | $23.50 | $26.50 | $22.50 | $23.21 | -2.06% | 28,000 |
| Feb 13, 2023 | $25.00 | $25.00 | $22.50 | $23.70 | -1.51% | 31,114 |
| Feb 6, 2023 | $26.50 | $27.25 | $23.75 | $24.06 | -10.05% | 45,376 |
| Jan 30, 2023 | $23.43 | $27.25 | $22.88 | $26.75 | +12.63% | 40,857 |
| Jan 23, 2023 | $25.25 | $27.25 | $21.53 | $23.75 | -5.94% | 41,956 |
| Jan 17, 2023 | $27.00 | $27.77 | $24.25 | $25.25 | -7.34% | 37,884 |
| Jan 9, 2023 | $24.61 | $28.75 | $24.50 | $27.25 | +11.08% | 42,844 |
| Jan 3, 2023 | $23.98 | $26.50 | $21.00 | $24.53 | +2.57% | 52,968 |
| Dec 27, 2022 | $20.88 | $23.92 | $18.50 | $23.92 | +13.78% | 78,642 |
| Dec 19, 2022 | $21.25 | $23.75 | $20.05 | $21.02 | -1.09% | 53,580 |
| Dec 12, 2022 | $29.50 | $30.25 | $21.05 | $21.25 | -27.96% | 62,381 |
| Dec 5, 2022 | $32.00 | $32.50 | $29.13 | $29.50 | -9.23% | 37,009 |
| Nov 28, 2022 | $23.63 | $33.75 | $23.63 | $32.50 | +35.43% | 114,332 |
| Nov 21, 2022 | $23.25 | $24.00 | $22.00 | $24.00 | +1.04% | 45,594 |
| Nov 14, 2022 | $22.74 | $24.88 | $22.39 | $23.75 | +2.86% | 45,703 |
| Nov 7, 2022 | $23.25 | $24.50 | $22.00 | $23.09 | +0.25% | 62,972 |
| Oct 31, 2022 | $23.65 | $26.25 | $22.00 | $23.03 | -3.02% | 34,099 |
| Oct 24, 2022 | $23.25 | $25.50 | $22.00 | $23.75 | +1.77% | 31,744 |
| Oct 17, 2022 | $21.00 | $30.00 | $20.00 | $23.34 | +16.69% | 102,037 |
| Oct 10, 2022 | $21.12 | $23.00 | $19.25 | $20.00 | -8.13% | 46,274 |
| Oct 3, 2022 | $23.76 | $24.83 | $21.37 | $21.77 | -9.30% | 57,688 |
| Sep 26, 2022 | $25.00 | $26.25 | $21.27 | $24.00 | -5.87% | 95,078 |
| Sep 19, 2022 | $28.25 | $29.00 | $23.75 | $25.50 | -10.53% | 80,180 |
| Sep 12, 2022 | $32.50 | $34.00 | $27.50 | $28.50 | -12.98% | 71,199 |
| Sep 6, 2022 | $28.00 | $33.25 | $27.04 | $32.75 | +15.93% | 54,870 |
| Aug 29, 2022 | $26.25 | $29.00 | $25.50 | $28.25 | +2.73% | 80,306 |
| Aug 22, 2022 | $32.50 | $33.00 | $26.00 | $27.50 | -16.67% | 129,560 |
| Aug 15, 2022 | $39.00 | $40.00 | $32.75 | $33.00 | -16.98% | 64,128 |
| Aug 8, 2022 | $37.25 | $43.25 | $33.00 | $39.75 | +7.43% | 151,565 |
| Aug 1, 2022 | $31.50 | $37.50 | $30.80 | $37.00 | +13.85% | 122,598 |
| Jul 25, 2022 | $31.75 | $37.50 | $28.75 | $32.50 | +2.36% | 199,696 |
| Jul 18, 2022 | $30.50 | $35.00 | $28.75 | $31.75 | +4.96% | 106,547 |
| Jul 11, 2022 | $29.75 | $31.75 | $28.00 | $30.25 | -2.42% | 52,696 |
| Jul 5, 2022 | $26.50 | $31.25 | $26.00 | $31.00 | +12.73% | 57,520 |
| Jun 27, 2022 | $32.75 | $33.25 | $25.00 | $27.50 | -17.29% | 147,121 |
| Jun 21, 2022 | $31.75 | $33.50 | $31.25 | $33.25 | +5.56% | 56,265 |
| Jun 13, 2022 | $35.25 | $35.63 | $30.25 | $31.50 | -14.29% | 67,832 |
| Jun 6, 2022 | $39.00 | $48.25 | $35.00 | $36.75 | -6.37% | 166,852 |
| May 31, 2022 | $34.25 | $39.50 | $33.00 | $39.25 | +11.35% | 56,784 |
| May 23, 2022 | $30.25 | $35.50 | $27.50 | $35.25 | +14.63% | 82,047 |
| May 16, 2022 | $33.25 | $36.25 | $29.25 | $30.75 | -9.56% | 81,219 |
| May 9, 2022 | $39.50 | $40.00 | $28.00 | $34.00 | -16.05% | 264,753 |
| May 2, 2022 | $43.50 | $46.25 | $38.63 | $40.50 | -8.47% | 127,988 |
| Apr 25, 2022 | $46.00 | $47.50 | $41.25 | $44.25 | -4.84% | 114,492 |
| Apr 18, 2022 | $50.75 | $53.00 | $45.05 | $46.50 | -8.82% | 135,873 |
| Apr 11, 2022 | $49.75 | $53.25 | $48.50 | $51.00 | -0.49% | 84,077 |
| Apr 4, 2022 | $58.75 | $61.50 | $49.75 | $51.25 | -11.64% | 107,642 |
| Mar 28, 2022 | $59.00 | $67.50 | $57.63 | $58.00 | +0.43% | 155,261 |
| Mar 21, 2022 | $55.75 | $62.00 | $53.00 | $57.75 | +4.05% | 195,624 |
| Mar 14, 2022 | $48.25 | $59.75 | $43.75 | $55.50 | +16.84% | 494,399 |
| Mar 7, 2022 | $46.00 | $52.00 | $44.25 | $47.50 | -1.04% | 224,282 |
| Feb 28, 2022 | $54.50 | $59.25 | $47.50 | $48.00 | -12.73% | 159,762 |
| Feb 22, 2022 | $52.75 | $55.00 | $47.25 | $55.00 | +2.80% | 202,676 |
| Feb 14, 2022 | $56.63 | $59.50 | $51.75 | $53.50 | -5.31% | 169,397 |
| Feb 7, 2022 | $61.00 | $66.75 | $54.00 | $56.50 | -6.22% | 302,042 |
| Jan 31, 2022 | $56.25 | $67.63 | $55.88 | $60.25 | +7.59% | 238,251 |
| Jan 24, 2022 | $54.75 | $62.50 | $51.50 | $56.00 | -5.88% | 245,512 |
| Jan 18, 2022 | $63.25 | $68.75 | $59.00 | $59.50 | -9.51% | 263,187 |
| Jan 10, 2022 | $70.75 | $73.50 | $63.13 | $65.75 | -9.31% | 266,705 |
| Jan 3, 2022 | $83.00 | $85.78 | $69.50 | $72.50 | -13.95% | 312,823 |
| Dec 27, 2021 | $82.75 | $87.25 | $73.25 | $84.25 | +1.51% | 494,155 |
| Dec 20, 2021 | $82.63 | $86.00 | $78.63 | $83.00 | -2.64% | 388,102 |
| Dec 13, 2021 | $94.25 | $103.50 | $83.88 | $85.25 | -10.50% | 590,258 |
| Dec 6, 2021 | $72.75 | $95.25 | $65.75 | $95.25 | +33.22% | 706,261 |
| Nov 29, 2021 | $100.00 | $101.01 | $70.75 | $71.50 | -27.04% | 642,809 |
| Nov 22, 2021 | $106.90 | $106.90 | $91.75 | $98.00 | -7.33% | 546,902 |
| Nov 15, 2021 | $129.50 | $132.00 | $103.25 | $105.75 | -16.90% | 543,830 |
| Nov 8, 2021 | $107.50 | $151.25 | $103.50 | $127.25 | +19.20% | 3,680,957 |
| Nov 1, 2021 | $108.25 | $117.50 | $102.25 | $106.75 | -3.17% | 340,970 |
| Oct 25, 2021 | $113.75 | $119.25 | $103.75 | $110.25 | -3.08% | 395,851 |
| Oct 18, 2021 | $120.00 | $127.50 | $111.00 | $113.75 | -6.19% | 448,360 |
| Oct 11, 2021 | $114.00 | $135.25 | $114.00 | $121.25 | +6.59% | 718,399 |
| Oct 4, 2021 | $127.05 | $128.75 | $109.00 | $113.75 | -12.50% | 1,000,564 |
| Sep 27, 2021 | $149.00 | $161.50 | $127.25 | $130.00 | -11.41% | 1,112,008 |
| Sep 20, 2021 | $150.00 | $164.00 | $132.25 | $146.75 | -8.71% | 1,765,224 |
| Sep 13, 2021 | $162.50 | $189.75 | $143.00 | $160.75 | -0.31% | 2,605,913 |
| Sep 7, 2021 | $171.75 | $186.50 | $142.75 | $161.25 | +1.10% | 3,048,116 |
| Aug 30, 2021 | $108.25 | $193.75 | $102.25 | $159.50 | +76.24% | 11,631,237 |
| Aug 23, 2021 | $80.50 | $92.50 | $79.25 | $90.50 | +13.84% | 478,592 |
| Aug 16, 2021 | $84.25 | $87.00 | $77.50 | $79.50 | -5.07% | 695,398 |
| Aug 9, 2021 | $237.00 | $246.25 | $83.50 | $83.75 | -64.36% | 2,253,057 |
| Aug 2, 2021 | $211.25 | $244.75 | $202.50 | $235.00 | +17.35% | 219,778 |
| Jul 26, 2021 | $231.75 | $239.50 | $196.00 | $200.25 | -13.69% | 140,556 |
| Jul 19, 2021 | $228.00 | $239.23 | $202.00 | $232.00 | +3.69% | 122,833 |
| Jul 12, 2021 | $279.25 | $292.25 | $223.50 | $223.75 | -19.87% | 223,542 |
| Jul 6, 2021 | $284.75 | $287.00 | $238.75 | $279.25 | -1.24% | 142,140 |
| Jun 28, 2021 | $285.00 | $297.25 | $257.50 | $282.75 | +0.44% | 155,377 |
| Jun 21, 2021 | $268.75 | $287.71 | $243.75 | $281.50 | +5.33% | 200,972 |
| Jun 14, 2021 | $336.00 | $345.00 | $253.75 | $267.25 | -22.31% | 197,278 |
| Jun 7, 2021 | $345.25 | $374.50 | $325.25 | $344.00 | -0.36% | 97,224 |
| Jun 1, 2021 | $330.25 | $347.75 | $326.25 | $345.25 | +5.18% | 44,124 |
| May 24, 2021 | $307.00 | $332.88 | $301.00 | $328.25 | +7.89% | 71,160 |
| May 17, 2021 | $286.25 | $325.00 | $275.00 | $304.25 | +7.04% | 61,804 |
| May 10, 2021 | $301.25 | $304.97 | $262.50 | $284.25 | -5.64% | 99,695 |
| May 3, 2021 | $332.00 | $347.50 | $300.50 | $301.25 | -10.21% | 56,918 |
| Apr 26, 2021 | $324.25 | $346.75 | $317.75 | $335.50 | +2.91% | 72,039 |
| Apr 19, 2021 | $335.00 | $338.00 | $300.25 | $326.00 | -3.55% | 102,193 |
| Apr 12, 2021 | $337.50 | $352.00 | $320.00 | $338.00 | -0.22% | 81,855 |
| Apr 5, 2021 | $335.00 | $355.00 | $296.50 | $338.75 | +1.04% | 109,575 |
| Mar 29, 2021 | $342.25 | $353.00 | $302.50 | $335.25 | -3.25% | 86,558 |
| Mar 22, 2021 | $353.50 | $362.50 | $317.75 | $346.50 | +0.43% | 103,012 |
| Mar 15, 2021 | $375.00 | $382.00 | $327.75 | $345.00 | -6.19% | 96,516 |
| Mar 8, 2021 | $358.50 | $400.00 | $330.00 | $367.75 | +6.52% | 167,306 |
| Mar 1, 2021 | $363.75 | $370.00 | $296.25 | $345.25 | -1.99% | 165,231 |
| Feb 22, 2021 | $417.50 | $422.50 | $329.50 | $352.25 | -16.73% | 188,772 |
| Feb 16, 2021 | $487.50 | $487.50 | $415.00 | $423.00 | -11.37% | 72,818 |
| Feb 8, 2021 | $415.50 | $487.50 | $405.50 | $477.25 | +15.63% | 180,381 |
| Feb 1, 2021 | $407.25 | $450.00 | $395.25 | $412.75 | +3.19% | 126,808 |
| Jan 25, 2021 | $446.25 | $451.25 | $378.25 | $400.00 | -11.01% | 222,563 |
| Jan 19, 2021 | $450.00 | $478.50 | $406.26 | $449.50 | +0.73% | 285,707 |
| Jan 11, 2021 | $364.75 | $491.33 | $363.00 | $446.25 | +22.09% | 358,596 |
| Jan 4, 2021 | $317.50 | $392.00 | $301.50 | $365.50 | +16.96% | 236,152 |
| Dec 28, 2020 | $356.18 | $356.25 | $308.25 | $312.50 | -10.39% | 203,179 |
| Dec 21, 2020 | $360.00 | $372.25 | $315.25 | $348.75 | -2.11% | 323,518 |
| Dec 14, 2020 | $256.00 | $375.00 | $253.75 | $356.25 | +39.02% | 759,161 |
| Dec 7, 2020 | $252.50 | $257.50 | $250.50 | $256.25 | +1.49% | 4,532 |
| Nov 30, 2020 | $252.13 | $252.50 | $251.00 | $252.50 | 0.00% | 4,658 |
| Nov 23, 2020 | $252.15 | $252.50 | $249.00 | $252.50 | +0.10% | 8,979 |
| Nov 16, 2020 | $248.75 | $252.25 | $248.29 | $252.25 | +0.90% | 14,499 |
| Nov 9, 2020 | $249.75 | $250.75 | $247.58 | $250.00 | 0.00% | 4,304 |
| Nov 2, 2020 | $247.53 | $250.44 | $247.00 | $250.00 | +0.86% | 2,832 |
| Oct 26, 2020 | $248.75 | $250.00 | $247.00 | $247.88 | -0.95% | 11,480 |
| Oct 19, 2020 | $249.50 | $250.25 | $249.00 | $250.25 | +0.20% | 12,713 |
| Oct 12, 2020 | $251.00 | $251.25 | $249.50 | $249.75 | +0.10% | 43,336 |
| Oct 5, 2020 | $252.50 | $252.50 | $249.50 | $249.50 | -1.19% | 31,989 |
| Sep 28, 2020 | $252.38 | $253.75 | $249.50 | $252.50 | +1.00% | 4,698 |
| Sep 21, 2020 | $251.88 | $252.50 | $248.25 | $250.00 | -0.99% | 6,033 |
| Sep 14, 2020 | $252.85 | $259.25 | $248.38 | $252.50 | +0.50% | 35,511 |
| Sep 8, 2020 | $251.32 | $252.77 | $248.25 | $251.25 | +0.50% | 3,762 |
| Aug 31, 2020 | $248.00 | $250.48 | $248.00 | $250.00 | +0.81% | 1,736 |
| Aug 24, 2020 | $248.75 | $252.50 | $248.00 | $248.00 | -0.79% | 8,503 |
| Aug 17, 2020 | $250.00 | $250.28 | $248.75 | $249.98 | -0.01% | 8,290 |
| Aug 10, 2020 | $250.50 | $253.75 | $250.00 | $250.00 | -0.50% | 5,351 |
| Aug 3, 2020 | $252.75 | $255.00 | $251.25 | $251.25 | -0.59% | 10,739 |
| Jul 27, 2020 | $252.50 | $255.25 | $252.50 | $252.75 | -0.60% | 21,419 |
| Jul 20, 2020 | $254.50 | $257.50 | $252.50 | $254.27 | -0.09% | 13,099 |
| Jul 13, 2020 | $255.00 | $256.95 | $253.50 | $254.50 | +1.49% | 9,956 |
| Jul 6, 2020 | $254.25 | $257.88 | $249.00 | $250.75 | -1.38% | 12,789 |
| Jun 29, 2020 | $246.50 | $258.25 | $246.50 | $254.25 | +3.01% | 42,122 |
| Jun 22, 2020 | $249.00 | $249.00 | $244.50 | $246.81 | +0.74% | 4,531 |
| Jun 15, 2020 | $246.25 | $252.00 | $243.00 | $245.00 | +0.21% | 12,109 |
| Jun 8, 2020 | $248.25 | $248.25 | $238.50 | $244.50 | -0.41% | 5,370 |
| Jun 1, 2020 | $247.75 | $247.75 | $242.50 | $245.50 | -0.81% | 24,784 |
| May 26, 2020 | $247.50 | $247.50 | $240.00 | $247.50 | +0.10% | 5,653 |
| May 18, 2020 | $245.00 | $247.25 | $242.15 | $247.25 | +1.12% | 2,752 |
| May 11, 2020 | $246.00 | $246.25 | $240.25 | $244.50 | -0.10% | 6,209 |
| May 4, 2020 | $246.22 | $246.25 | $242.17 | $244.75 | +1.24% | 14,771 |
| Apr 27, 2020 | $247.25 | $247.25 | $241.75 | $241.75 | -1.07% | 1,032 |
| Apr 20, 2020 | $245.00 | $245.95 | $241.86 | $244.38 | +0.67% | 1,315 |
| Apr 13, 2020 | $246.00 | $246.00 | $241.75 | $242.75 | +0.41% | 161 |
| Apr 6, 2020 | $242.50 | $242.50 | $241.25 | $241.75 | -0.31% | 9,502 |
| Mar 30, 2020 | $238.75 | $246.00 | $238.75 | $242.50 | +1.57% | 54,261 |
| Mar 23, 2020 | $233.25 | $243.82 | $233.25 | $238.75 | +2.36% | 3,605 |
| Mar 16, 2020 | $241.75 | $241.75 | $230.00 | $233.25 | -4.80% | 67,607 |
| Mar 9, 2020 | $242.50 | $248.75 | $242.50 | $245.00 | -1.51% | 77,183 |
| Mar 2, 2020 | $250.00 | $250.00 | $248.13 | $248.75 | -0.50% | 10,180 |
| Feb 24, 2020 | $250.00 | $250.00 | $250.00 | $250.00 | 0.00% | – |
| Feb 18, 2020 | $249.50 | $250.00 | $247.73 | $250.00 | +0.20% | 2,406 |
| Feb 10, 2020 | $247.75 | $249.50 | $247.75 | $249.50 | +0.60% | 6,018 |
| Feb 3, 2020 | $248.50 | $248.50 | $247.75 | $248.00 | -0.20% | 16,446 |
| Jan 27, 2020 | $259.13 | $259.13 | $247.75 | $248.50 | +0.51% | 17,594 |
| Jan 21, 2020 | $248.75 | $248.75 | $246.75 | $247.25 | -0.50% | 2,514 |
| Jan 13, 2020 | $247.50 | $248.75 | $245.00 | $248.50 | +0.61% | 2,141 |
| Jan 6, 2020 | $244.50 | $258.13 | $244.00 | $247.00 | +0.71% | 13,728 |
| Dec 30, 2019 | $243.75 | $245.25 | $243.75 | $245.25 | +0.62% | 8,208 |
| Dec 23, 2019 | $243.75 | $245.00 | $242.50 | $243.75 | -85.09% | – |
| Jun 1, 2015 | $1,648.25 | $1,648.25 | $1,616.75 | $1,634.75 | +0.02% | 1,305 |
| May 26, 2015 | $1,576.50 | $1,640.75 | $1,566.50 | $1,634.50 | +2.40% | 5,638 |
| May 18, 2015 | $1,531.50 | $1,608.75 | $1,520.50 | $1,596.25 | +4.11% | 12,231 |
| May 11, 2015 | $1,605.50 | $1,605.50 | $1,511.25 | $1,533.25 | -4.31% | 5,043 |
| May 4, 2015 | $1,618.25 | $1,656.25 | $1,557.25 | $1,602.25 | -1.17% | 4,886 |
| Apr 27, 2015 | $1,660.25 | $1,669.25 | $1,595.00 | $1,621.25 | -2.35% | 8,805 |
| Apr 20, 2015 | $1,725.00 | $1,727.25 | $1,646.00 | $1,660.25 | -3.77% | 3,835 |
| Apr 13, 2015 | $1,727.75 | $1,749.25 | $1,675.00 | $1,725.25 | -0.43% | 4,640 |
| Apr 6, 2015 | $1,667.25 | $1,754.25 | $1,667.25 | $1,732.75 | +3.57% | 2,732 |
| Mar 30, 2015 | $1,588.75 | $1,675.50 | $1,572.75 | $1,673.00 | +5.57% | 3,926 |
| Mar 23, 2015 | $1,586.50 | $1,617.75 | $1,569.50 | $1,584.75 | -0.08% | 4,352 |
| Mar 16, 2015 | $1,485.25 | $1,593.75 | $1,481.50 | $1,586.00 | +6.96% | 5,334 |
| Mar 9, 2015 | $1,443.25 | $1,525.25 | $1,428.25 | $1,482.75 | +2.59% | 6,540 |
| Mar 2, 2015 | $1,512.75 | $1,531.50 | $1,416.25 | $1,445.25 | -4.62% | 3,569 |
| Feb 23, 2015 | $1,512.50 | $1,554.00 | $1,502.50 | $1,515.25 | +0.18% | 3,179 |
| Feb 17, 2015 | $1,451.00 | $1,553.75 | $1,430.75 | $1,512.50 | +4.71% | 6,085 |
| Feb 9, 2015 | $1,353.50 | $1,458.00 | $1,311.00 | $1,444.50 | +6.39% | 6,638 |
| Feb 2, 2015 | $1,312.25 | $1,398.50 | $1,312.25 | $1,357.75 | +3.70% | 2,387 |
| Jan 26, 2015 | $1,317.50 | $1,334.50 | $1,290.50 | $1,309.25 | -1.56% | 3,305 |
| Jan 20, 2015 | $1,304.00 | $1,341.50 | $1,284.00 | $1,330.00 | +1.57% | 1,783 |
| Jan 12, 2015 | $1,289.00 | $1,312.50 | $1,259.00 | $1,309.50 | +0.19% | 2,251 |
| Jan 5, 2015 | $1,265.00 | $1,316.75 | $1,228.00 | $1,307.00 | +2.95% | 1,603 |
| Dec 29, 2014 | $1,246.75 | $1,281.50 | $1,246.75 | $1,269.50 | +1.66% | 2,035 |
| Dec 22, 2014 | $1,260.50 | $1,275.00 | $1,235.25 | $1,248.75 | -2.02% | 1,477 |
| Dec 15, 2014 | $1,282.00 | $1,306.75 | $1,262.50 | $1,274.50 | -0.59% | 5,327 |
| Dec 8, 2014 | $1,398.25 | $1,398.25 | $1,249.00 | $1,282.00 | -8.46% | 2,852 |
| Dec 1, 2014 | $1,341.50 | $1,451.50 | $1,326.25 | $1,400.50 | +4.67% | 4,525 |
| Nov 24, 2014 | $1,301.00 | $1,368.25 | $1,298.75 | $1,338.00 | +2.67% | 2,870 |
| Nov 17, 2014 | $1,301.25 | $1,325.25 | $1,262.75 | $1,303.25 | +0.91% | 4,713 |
| Nov 10, 2014 | $1,302.00 | $1,306.75 | $1,271.25 | $1,291.50 | -0.65% | 3,569 |
| Nov 3, 2014 | $1,324.25 | $1,333.00 | $1,286.75 | $1,300.00 | -1.46% | 6,465 |
| Oct 27, 2014 | $1,393.25 | $1,393.25 | $1,249.75 | $1,319.25 | -5.36% | 5,177 |
| Oct 20, 2014 | $1,340.50 | $1,401.75 | $1,318.00 | $1,394.00 | +3.86% | 2,137 |
| Oct 13, 2014 | $1,353.75 | $1,396.50 | $1,299.50 | $1,342.25 | -0.87% | 4,797 |
| Oct 6, 2014 | $1,322.75 | $1,372.00 | $1,306.00 | $1,354.00 | +3.30% | 4,505 |
| Sep 29, 2014 | $1,272.25 | $1,317.50 | $1,267.75 | $1,310.75 | +1.47% | 2,991 |
| Sep 22, 2014 | $1,340.25 | $1,355.00 | $1,282.75 | $1,291.75 | -4.31% | 3,695 |
| Sep 15, 2014 | $1,374.25 | $1,384.00 | $1,342.25 | $1,350.00 | -1.53% | 1,814 |
| Sep 8, 2014 | $1,388.50 | $1,403.75 | $1,362.75 | $1,371.00 | -1.51% | 3,266 |
| Sep 2, 2014 | $1,375.50 | $1,430.00 | $1,375.50 | $1,392.00 | +1.44% | 1,572 |
| Aug 25, 2014 | $1,361.25 | $1,395.75 | $1,344.00 | $1,372.25 | +0.90% | 1,386 |
| Aug 18, 2014 | $1,359.25 | $1,386.00 | $1,327.25 | $1,360.00 | +0.52% | 1,438 |
| Aug 11, 2014 | $1,356.50 | $1,376.50 | $1,333.50 | $1,353.00 | -0.09% | 2,430 |
| Aug 4, 2014 | $1,357.75 | $1,372.50 | $1,323.25 | $1,354.25 | +0.13% | 3,421 |
| Jul 28, 2014 | $1,300.00 | $1,417.00 | $1,300.00 | $1,352.50 | +3.98% | 4,368 |
| Jul 21, 2014 | $1,278.25 | $1,318.25 | $1,278.25 | $1,300.75 | +1.54% | 1,513 |
| Jul 14, 2014 | $1,264.75 | $1,296.00 | $1,256.75 | $1,281.00 | +1.71% | 1,909 |
| Jul 7, 2014 | $1,276.25 | $1,299.75 | $1,247.00 | $1,259.50 | -0.92% | 4,059 |
| Jun 30, 2014 | $1,274.75 | $1,293.50 | $1,253.75 | $1,271.25 | -0.63% | 2,691 |
| Jun 23, 2014 | $1,282.75 | $1,283.50 | $1,254.25 | $1,279.25 | -0.31% | 2,933 |
| Jun 16, 2014 | $1,273.75 | $1,288.00 | $1,266.25 | $1,283.25 | +0.86% | 1,636 |
| Jun 9, 2014 | $1,283.00 | $1,328.75 | $1,272.25 | $1,272.25 | -0.64% | 2,928 |
| Jun 2, 2014 | $1,261.75 | $1,291.25 | $1,257.00 | $1,280.50 | +2.58% | 3,842 |
| May 27, 2014 | $1,223.75 | $1,255.25 | $1,217.25 | $1,248.25 | +2.38% | 8,029 |
| May 19, 2014 | $1,215.75 | $1,239.50 | $1,203.50 | $1,219.25 | +0.18% | 3,838 |
| May 12, 2014 | $1,244.75 | $1,247.75 | $1,213.50 | $1,217.00 | -2.64% | 2,531 |
| May 5, 2014 | $1,251.00 | $1,271.50 | $1,225.00 | $1,250.00 | +0.32% | 2,389 |
| Apr 28, 2014 | $1,178.00 | $1,251.50 | $1,178.00 | $1,246.00 | +5.39% | 1,862 |
| Apr 21, 2014 | $1,202.00 | $1,210.25 | $1,170.25 | $1,182.25 | -2.31% | 1,309 |
| Apr 14, 2014 | $1,187.25 | $1,219.75 | $1,184.00 | $1,210.25 | +1.72% | 1,014 |
| Apr 7, 2014 | $1,225.50 | $1,230.00 | $1,185.75 | $1,189.75 | -2.94% | 1,917 |
| Mar 31, 2014 | $1,186.25 | $1,229.25 | $1,179.75 | $1,225.75 | +3.44% | 3,631 |
| Mar 24, 2014 | $1,223.25 | $1,244.00 | $1,175.75 | $1,185.00 | -2.53% | 2,239 |
| Mar 17, 2014 | $1,210.00 | $1,252.50 | $1,182.50 | $1,215.75 | +0.50% | 3,820 |
| Mar 10, 2014 | $1,172.00 | $1,210.00 | $1,165.00 | $1,209.75 | +3.64% | 2,737 |
| Mar 3, 2014 | $1,140.00 | $1,174.50 | $1,138.25 | $1,167.25 | +2.26% | 4,315 |
| Feb 24, 2014 | $1,097.00 | $1,146.25 | $1,082.25 | $1,141.50 | +4.03% | 6,802 |
| Feb 18, 2014 | $1,097.75 | $1,134.75 | $1,096.00 | $1,097.25 | +0.05% | 2,607 |
| Feb 10, 2014 | $1,039.00 | $1,105.25 | $1,020.75 | $1,096.75 | +5.71% | 5,677 |
| Feb 3, 2014 | $1,003.75 | $1,050.50 | $992.50 | $1,037.50 | +3.08% | 1,993 |
| Jan 27, 2014 | $996.25 | $1,012.75 | $954.75 | $1,006.50 | +1.36% | 5,198 |
| Jan 21, 2014 | $1,054.50 | $1,056.75 | $990.00 | $993.00 | -4.89% | 2,963 |
| Jan 13, 2014 | $1,052.50 | $1,063.75 | $1,020.75 | $1,044.00 | -0.78% | 5,369 |
| Jan 6, 2014 | $1,076.00 | $1,096.50 | $1,048.75 | $1,052.25 | -2.34% | 1,570 |
| Dec 30, 2013 | $1,073.25 | $1,083.50 | $1,053.25 | $1,077.50 | +0.65% | 2,455 |
| Dec 23, 2013 | $1,067.00 | $1,087.75 | $1,064.00 | $1,070.50 | +0.07% | 1,264 |
| Dec 16, 2013 | $1,028.75 | $1,072.25 | $1,025.75 | $1,069.75 | +4.01% | 5,460 |
| Dec 9, 2013 | $1,007.00 | $1,030.75 | $1,001.00 | $1,028.50 | +2.82% | 2,473 |
| Dec 2, 2013 | $1,035.25 | $1,035.25 | $996.00 | $1,000.25 | -3.82% | 1,494 |
| Nov 25, 2013 | $1,057.50 | $1,057.50 | $1,034.00 | $1,040.00 | -1.45% | 1,880 |
| Nov 18, 2013 | $1,053.00 | $1,062.25 | $1,037.50 | $1,055.25 | +0.91% | 1,492 |
| Nov 11, 2013 | $1,031.75 | $1,049.75 | $1,016.25 | $1,045.75 | +0.92% | 2,092 |
| Nov 4, 2013 | $1,053.25 | $1,063.00 | $1,029.00 | $1,036.25 | -1.99% | 7,023 |
| Oct 28, 2013 | $1,031.00 | $1,057.75 | $1,023.50 | $1,057.25 | +2.20% | 2,382 |
| Oct 21, 2013 | $1,022.00 | $1,063.75 | $1,010.50 | $1,034.50 | +0.78% | 2,688 |
| Oct 14, 2013 | $1,006.00 | $1,028.50 | $1,002.00 | $1,026.50 | +2.32% | 4,354 |
| Oct 7, 2013 | $987.75 | $1,023.25 | $987.75 | $1,003.25 | +1.03% | 1,548 |
| Sep 30, 2013 | $970.50 | $1,000.00 | $966.25 | $993.00 | +1.64% | 2,566 |
| Sep 23, 2013 | $951.00 | $983.50 | $949.75 | $977.00 | +2.90% | 3,020 |
| Sep 16, 2013 | $951.50 | $1,016.00 | $931.00 | $949.50 | +0.32% | 3,905 |
| Sep 9, 2013 | $904.25 | $962.50 | $904.25 | $946.50 | +4.61% | 6,078 |
| Sep 3, 2013 | $891.75 | $909.75 | $875.50 | $904.75 | +3.40% | 5,686 |
| Aug 26, 2013 | $887.50 | $899.75 | $859.75 | $875.00 | -1.60% | 4,032 |
| Aug 19, 2013 | $921.00 | $925.75 | $875.25 | $889.25 | -3.55% | 4,158 |
| Aug 12, 2013 | $907.25 | $930.25 | $903.75 | $922.00 | +0.27% | 6,693 |
| Aug 5, 2013 | $919.25 | $931.75 | $906.50 | $919.50 | +0.25% | 3,495 |
| Jul 29, 2013 | $833.50 | $937.25 | $833.50 | $917.25 | +9.78% | 9,661 |
| Jul 22, 2013 | $820.75 | $837.50 | $820.75 | $835.50 | +2.17% | 6,764 |
| Jul 15, 2013 | $808.00 | $819.75 | $784.50 | $817.75 | +2.22% | 3,106 |
| Jul 8, 2013 | $767.25 | $812.75 | $757.75 | $800.00 | +4.20% | 3,673 |
| Jul 1, 2013 | $785.25 | $786.00 | $755.25 | $767.75 | -1.82% | 3,859 |
| Jun 24, 2013 | $737.25 | $792.25 | $725.00 | $782.00 | +5.14% | 8,031 |
| Jun 17, 2013 | $759.00 | $773.75 | $738.75 | $743.75 | -2.11% | 3,322 |
| Jun 10, 2013 | $787.25 | $789.00 | $757.75 | $759.75 | -3.52% | 3,976 |
| Jun 3, 2013 | $800.50 | $805.00 | $763.00 | $787.50 | -1.13% | 4,372 |
| May 28, 2013 | $809.25 | $810.00 | $793.25 | $796.50 | -1.09% | 7,301 |
| May 20, 2013 | $817.25 | $820.75 | $787.25 | $805.25 | -2.10% | 5,016 |
| May 13, 2013 | $805.50 | $826.00 | $804.00 | $822.50 | +1.14% | 8,122 |
| May 6, 2013 | $838.25 | $852.75 | $804.25 | $813.25 | -2.95% | 12,370 |
| Apr 29, 2013 | $814.25 | $842.50 | $806.00 | $838.00 | +3.39% | 11,817 |
| Apr 22, 2013 | $826.00 | $838.50 | $803.00 | $810.50 | -1.46% | 19,735 |
| Apr 15, 2013 | $840.50 | $850.00 | $813.25 | $822.50 | -3.24% | 9,708 |
| Apr 8, 2013 | $828.50 | $869.25 | $828.50 | $850.00 | +1.49% | 15,126 |
| Apr 1, 2013 | $835.00 | $868.50 | $826.75 | $837.50 | +0.54% | 9,639 |
| Mar 25, 2013 | $826.50 | $833.75 | $808.75 | $833.00 | +1.46% | 6,382 |
| Mar 18, 2013 | $822.75 | $832.00 | $815.75 | $821.00 | -1.38% | 5,538 |
| Mar 11, 2013 | $822.50 | $833.25 | $801.00 | $832.50 | +1.15% | 3,945 |
| Mar 4, 2013 | $814.00 | $833.75 | $812.25 | $823.00 | +0.64% | 4,179 |
| Feb 25, 2013 | $785.75 | $821.75 | $759.50 | $817.75 | +4.27% | 3,310 |
| Feb 19, 2013 | $779.25 | $786.25 | $764.75 | $784.25 | +0.74% | 1,599 |
| Feb 11, 2013 | $778.50 | $792.00 | $766.25 | $778.50 | -0.22% | 4,208 |
| Feb 4, 2013 | $741.50 | $807.25 | $733.75 | $780.25 | +5.23% | 8,546 |
| Jan 28, 2013 | $722.50 | $742.00 | $720.00 | $741.50 | +2.49% | 11,273 |
| Jan 22, 2013 | $723.50 | $742.75 | $718.75 | $723.50 | -0.21% | 2,657 |
| Jan 14, 2013 | $708.75 | $727.00 | $705.50 | $725.00 | +1.40% | 2,682 |
| Jan 7, 2013 | $687.50 | $724.00 | $672.00 | $715.00 | +3.81% | 9,797 |
| Dec 31, 2012 | $693.50 | $717.75 | $688.25 | $688.75 | +0.18% | 3,393 |
| Dec 24, 2012 | $700.75 | $704.00 | $687.50 | $687.50 | -2.48% | 355 |
| Dec 17, 2012 | $714.50 | $720.25 | $702.00 | $705.00 | -1.30% | 4,675 |
| Dec 10, 2012 | $700.75 | $725.00 | $700.00 | $714.25 | +2.15% | 2,298 |
| Dec 3, 2012 | $722.25 | $722.25 | $691.50 | $699.25 | -3.02% | 538 |
| Nov 26, 2012 | $714.25 | $728.50 | $711.00 | $721.00 | -0.55% | 2,983 |
| Nov 19, 2012 | $695.50 | $732.50 | $694.75 | $725.00 | +5.15% | 5,994 |
| Nov 12, 2012 | $724.25 | $724.25 | $685.25 | $689.50 | -4.34% | 951 |
| Nov 5, 2012 | $723.75 | $739.00 | $718.75 | $720.75 | -0.93% | 2,032 |
| Oct 31, 2012 | $760.25 | $760.25 | $718.25 | $727.50 | -2.12% | 5,754 |
| Oct 22, 2012 | $740.50 | $751.25 | $716.25 | $743.25 | -0.20% | 1,724 |
| Oct 15, 2012 | $748.00 | $757.50 | $743.25 | $744.75 | -0.70% | 694 |
| Oct 8, 2012 | $768.00 | $773.25 | $735.00 | $750.00 | -1.48% | 2,369 |
| Oct 1, 2012 | $711.25 | $785.00 | $703.25 | $761.25 | +8.94% | 5,829 |
| Sep 24, 2012 | $726.50 | $731.50 | $698.00 | $698.75 | -4.31% | 4,272 |
| Sep 17, 2012 | $713.75 | $745.25 | $697.75 | $730.25 | +1.88% | 2,426 |
| Sep 10, 2012 | $701.75 | $723.25 | $678.75 | $716.75 | +1.38% | 2,953 |
| Sep 4, 2012 | $682.25 | $712.25 | $677.25 | $707.00 | +4.20% | 817 |
| Aug 27, 2012 | $693.75 | $698.50 | $675.00 | $678.50 | -2.41% | 1,760 |
| Aug 20, 2012 | $705.00 | $713.50 | $693.25 | $695.25 | -1.10% | 2,477 |
| Aug 13, 2012 | $697.75 | $704.50 | $691.75 | $703.00 | +0.36% | 1,074 |
| Aug 6, 2012 | $701.75 | $703.25 | $671.00 | $700.50 | +1.63% | 1,475 |
| Jul 30, 2012 | $650.25 | $695.00 | $650.00 | $689.25 | +5.59% | 10,287 |
| Jul 23, 2012 | $655.75 | $656.75 | $625.50 | $652.75 | -1.55% | 7,412 |
| Jul 16, 2012 | $683.75 | $697.75 | $662.00 | $663.00 | -3.03% | 3,654 |
| Jul 9, 2012 | $683.75 | $684.75 | $664.50 | $683.75 | +0.18% | 2,250 |
| Jul 2, 2012 | $703.00 | $705.25 | $674.75 | $682.50 | -2.40% | 4,465 |
| Jun 25, 2012 | $629.25 | $708.75 | $629.00 | $699.25 | +9.86% | 6,613 |
| Jun 18, 2012 | $644.50 | $647.75 | $615.50 | $636.50 | -1.55% | 4,079 |
| Jun 11, 2012 | $662.50 | $662.50 | $635.50 | $646.50 | -1.67% | 8,315 |
| Jun 4, 2012 | $642.00 | $668.25 | $630.50 | $657.50 | +2.65% | 2,492 |
| May 29, 2012 | $659.25 | $674.25 | $639.25 | $640.50 | -2.66% | 2,790 |
| May 21, 2012 | $652.75 | $665.25 | $629.00 | $658.00 | +0.30% | 4,646 |
| May 14, 2012 | $668.50 | $717.75 | $652.00 | $656.00 | -3.42% | 7,878 |
| May 7, 2012 | $672.50 | $682.75 | $665.75 | $679.25 | +0.33% | 6,320 |
| Apr 30, 2012 | $682.25 | $700.25 | $669.00 | $677.00 | – | 3,418 |
Seasonality
KPLT 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 | 6.2% | 5.1% | -8.2% | -4.6% | 4.2% | 4.6% | 6.2% | -14.8% | -12.3% | 13.1% | -5.0% | -14.6% |
| Months up | 5 of 7 | 4 of 8 | 3 of 8 | 6 of 8 | 4 of 8 | 4 of 8 | 4 of 7 | 1 of 7 | 2 of 7 | 1 of 7 | 3 of 6 | 2 of 7 |
| 2026 | 0.9% | -5.5% | 14.6% | 1.3% | -15.1% | 8.9% | -3.5% | -15.2% | -19.2% | 137.5% | ||
| 2025 | 35.4% | 23.1% | -9.3% | -31.3% | 28.0% | -11.0% | 46.9% | 27.4% | -20.3% | -4.8% | -45.6% | 4.2% |
| 2024 | -1.3% | 31.2% | -17.3% | 12.4% | 35.0% | -5.0% | 23.7% | -37.2% | -20.4% | -19.0% | -10.2% | -10.5% |
| 2023 | 2.4% | -1.3% | -53.9% | 0.9% | 9.2% | 83.2% | -21.2% | -24.8% | -23.2% | -1.4% | 8.9% | -1.0% |
| 2022 | -23.7% | -10.9% | 3.9% | -25.6% | -22.0% | -22.5% | 21.5% | -12.3% | -15.8% | -1.1% | 26.3% | -20.3% |
| 2021 | 28.0% | -11.9% | -7.0% | 2.4% | -2.2% | -17.7% | -25.9% | -39.5% | 12.1% | -18.8% | -10.9% | -14.2% |
| 2020 | 1.9% | 0.6% | -3.7% | 2.3% | 0.5% | 0.5% | 1.6% | -1.8% | 1.0% | -1.1% | 1.3% | 24.4% |
| 2019 | -85.1% | |||||||||||
| 2015 | 15.7% | 6.8% | 1.1% | -0.1% | 0.0% |