Kroger Co (KR) stock
KRNYSERetail-Grocery StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 15, 2026Last filing: 10-Q on Sep 18, 2026Score 7/3054% above fair value
$66.76+0.83 (+1.26%)
Close on Oct 30, 2026Market cap $39.43BP/E 36.3Yield 2.05%
Price history
Kroger share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.76
+1.26% on the day
52-week range
$54.15 – $76.58
-12.8% from the high
Change over 52 weeks
+2.0%
From $65.43 on Oct 30, 2025
Average volume
7.15M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $66.77 | $68.02 | $64.96 | $66.76 | -0.01% | 23,982,128 |
| Oct 19, 2026 | $63.16 | $68.56 | $61.82 | $66.77 | +4.93% | 37,139,504 |
| Oct 12, 2026 | $62.05 | $64.76 | $60.58 | $63.63 | +3.23% | 40,000,905 |
| Oct 5, 2026 | $58.84 | $61.66 | $57.75 | $61.64 | +4.42% | 35,563,096 |
| Sep 28, 2026 | $59.02 | $60.98 | $58.30 | $59.03 | +0.49% | 43,000,451 |
| Sep 21, 2026 | $60.06 | $60.61 | $57.56 | $58.74 | -2.10% | 38,689,556 |
| Sep 14, 2026 | $59.31 | $62.55 | $59.16 | $60.00 | +2.58% | 47,598,133 |
| Sep 8, 2026 | $58.21 | $59.49 | $55.65 | $58.49 | -0.17% | 34,146,347 |
| Aug 31, 2026 | $57.85 | $59.13 | $56.71 | $58.59 | +1.51% | 28,915,235 |
| Aug 24, 2026 | $58.24 | $59.20 | $56.86 | $57.72 | -0.31% | 24,218,829 |
| Aug 17, 2026 | $56.20 | $57.96 | $55.05 | $57.90 | +2.13% | 33,698,176 |
| Aug 10, 2026 | $57.04 | $57.55 | $55.14 | $56.69 | -0.07% | 26,647,534 |
| Aug 3, 2026 | $58.11 | $58.80 | $56.13 | $56.73 | -1.75% | 32,673,225 |
| Jul 27, 2026 | $56.80 | $60.72 | $56.80 | $57.74 | +1.53% | 32,074,056 |
| Jul 20, 2026 | $58.55 | $58.91 | $54.83 | $56.87 | -3.32% | 30,892,082 |
| Jul 13, 2026 | $61.07 | $61.18 | $56.28 | $58.82 | -2.84% | 40,142,396 |
| Jul 6, 2026 | $58.13 | $61.28 | $57.16 | $60.54 | +3.98% | 49,867,856 |
| Jun 29, 2026 | $57.35 | $58.25 | $54.15 | $58.22 | +0.85% | 29,655,311 |
| Jun 22, 2026 | $56.55 | $59.45 | $55.60 | $57.73 | +1.98% | 50,721,253 |
| Jun 15, 2026 | $63.82 | $64.98 | $56.32 | $56.61 | -12.52% | 54,430,355 |
| Jun 8, 2026 | $62.75 | $65.04 | $62.10 | $64.71 | +1.79% | 37,410,270 |
| Jun 1, 2026 | $62.60 | $64.20 | $61.01 | $63.57 | +2.28% | 39,644,575 |
| May 26, 2026 | $66.20 | $66.43 | $61.73 | $62.15 | -7.58% | 34,511,658 |
| May 18, 2026 | $66.14 | $71.71 | $65.25 | $67.25 | +1.86% | 31,327,517 |
| May 11, 2026 | $65.79 | $67.48 | $64.04 | $66.02 | +0.58% | 27,685,862 |
| May 4, 2026 | $67.43 | $68.07 | $65.18 | $65.64 | -3.14% | 19,546,962 |
| Apr 27, 2026 | $67.17 | $68.49 | $65.62 | $67.77 | +0.80% | 24,978,987 |
| Apr 20, 2026 | $68.55 | $69.32 | $66.82 | $67.23 | -1.41% | 21,463,686 |
| Apr 13, 2026 | $68.53 | $68.77 | $65.65 | $68.19 | +0.29% | 23,215,673 |
| Apr 6, 2026 | $72.75 | $73.89 | $67.32 | $67.99 | -6.03% | 24,269,830 |
| Mar 30, 2026 | $73.10 | $74.45 | $69.76 | $72.35 | -1.19% | 21,894,361 |
| Mar 23, 2026 | $73.03 | $73.94 | $69.96 | $73.22 | +0.03% | 31,270,595 |
| Mar 16, 2026 | $75.44 | $75.50 | $72.75 | $73.20 | -3.17% | 42,707,380 |
| Mar 9, 2026 | $73.59 | $76.58 | $71.36 | $75.60 | +2.01% | 37,789,389 |
| Mar 2, 2026 | $68.12 | $74.85 | $67.18 | $74.11 | +8.60% | 44,606,233 |
| Feb 23, 2026 | $66.20 | $69.81 | $66.04 | $68.24 | +2.83% | 29,519,758 |
| Feb 17, 2026 | $71.50 | $72.20 | $66.14 | $66.36 | -6.86% | 21,089,001 |
| Feb 9, 2026 | $71.25 | $73.18 | $67.44 | $71.25 | +5.56% | 44,457,524 |
| Feb 2, 2026 | $63.02 | $67.66 | $61.71 | $67.50 | +7.40% | 33,616,556 |
| Jan 26, 2026 | $64.79 | $65.18 | $61.02 | $62.85 | -2.18% | 31,071,199 |
| Jan 20, 2026 | $63.11 | $64.30 | $61.86 | $64.25 | +1.68% | 26,223,422 |
| Jan 12, 2026 | $59.77 | $63.63 | $59.70 | $63.19 | +6.18% | 34,066,430 |
| Jan 5, 2026 | $62.41 | $62.63 | $58.60 | $59.51 | -5.48% | 40,780,674 |
| Dec 29, 2025 | $63.12 | $63.46 | $62.11 | $62.96 | -0.46% | 17,523,656 |
| Dec 22, 2025 | $62.00 | $63.63 | $61.71 | $63.25 | +1.35% | 14,009,392 |
| Dec 15, 2025 | $63.09 | $63.90 | $61.97 | $62.41 | -1.23% | 36,304,270 |
| Dec 8, 2025 | $62.49 | $64.14 | $61.20 | $63.19 | +0.77% | 34,124,836 |
| Dec 1, 2025 | $67.28 | $67.99 | $60.96 | $62.71 | -6.79% | 52,755,123 |
| Nov 24, 2025 | $66.06 | $67.55 | $64.26 | $67.28 | +1.85% | 22,069,188 |
| Nov 17, 2025 | $66.72 | $68.36 | $64.86 | $66.06 | -0.97% | 33,557,289 |
| Nov 10, 2025 | $64.55 | $66.92 | $63.84 | $66.71 | +2.77% | 25,158,038 |
| Nov 3, 2025 | $63.40 | $65.08 | $62.59 | $64.91 | +2.01% | 33,584,847 |
| Oct 27, 2025 | $66.82 | $68.23 | $62.94 | $63.63 | -5.19% | 33,763,975 |
| Oct 20, 2025 | $69.00 | $69.40 | $66.91 | $67.11 | -2.73% | 27,932,597 |
| Oct 13, 2025 | $66.89 | $69.81 | $65.75 | $68.99 | +1.79% | 29,006,199 |
| Oct 6, 2025 | $65.99 | $68.78 | $64.52 | $67.78 | +2.23% | 34,352,947 |
| Sep 29, 2025 | $65.43 | $67.46 | $65.03 | $66.30 | +1.28% | 30,036,360 |
| Sep 22, 2025 | $65.58 | $66.50 | $64.37 | $65.46 | -0.18% | 36,016,669 |
| Sep 15, 2025 | $68.29 | $69.09 | $64.89 | $65.58 | -3.97% | 54,279,747 |
| Sep 8, 2025 | $67.74 | $69.89 | $66.15 | $68.29 | +0.80% | 49,294,587 |
| Sep 2, 2025 | $68.14 | $68.98 | $67.17 | $67.75 | -0.13% | 25,337,679 |
| Aug 25, 2025 | $69.66 | $70.47 | $66.76 | $67.84 | -2.47% | 32,164,941 |
| Aug 18, 2025 | $69.88 | $71.90 | $68.82 | $69.56 | -0.19% | 31,806,313 |
| Aug 11, 2025 | $74.38 | $74.90 | $68.38 | $69.69 | -6.13% | 38,449,453 |
| Aug 4, 2025 | $71.31 | $74.69 | $71.07 | $74.24 | +4.04% | 29,452,042 |
| Jul 28, 2025 | $71.39 | $71.69 | $68.69 | $71.36 | -0.14% | 35,986,256 |
| Jul 21, 2025 | $71.39 | $73.45 | $71.30 | $71.46 | +0.10% | 28,003,278 |
| Jul 14, 2025 | $70.86 | $72.85 | $70.31 | $71.39 | +1.15% | 30,578,885 |
| Jul 7, 2025 | $70.13 | $71.47 | $68.88 | $70.58 | +1.07% | 29,431,418 |
| Jun 30, 2025 | $71.56 | $72.50 | $68.63 | $69.83 | -2.23% | 21,601,983 |
| Jun 23, 2025 | $72.12 | $74.11 | $70.68 | $71.42 | -0.76% | 45,932,963 |
| Jun 16, 2025 | $65.68 | $72.23 | $65.22 | $71.97 | +9.78% | 61,951,430 |
| Jun 9, 2025 | $65.89 | $66.23 | $64.15 | $65.56 | -0.89% | 30,942,110 |
| Jun 2, 2025 | $68.10 | $68.49 | $65.59 | $66.15 | -3.05% | 34,482,592 |
| May 26, 2025 | $68.82 | $69.44 | $66.02 | $68.23 | -0.52% | 39,521,954 |
| May 19, 2025 | $69.09 | $70.32 | $67.76 | $68.59 | -0.38% | 26,387,536 |
| May 12, 2025 | $70.86 | $70.87 | $65.85 | $68.85 | -4.20% | 43,763,533 |
| May 5, 2025 | $72.50 | $73.47 | $71.14 | $71.87 | -0.21% | 25,188,255 |
| Apr 28, 2025 | $70.48 | $72.90 | $69.50 | $72.02 | +2.89% | 38,657,791 |
| Apr 21, 2025 | $71.63 | $73.63 | $69.25 | $70.00 | -1.71% | 48,867,211 |
| Apr 14, 2025 | $68.53 | $71.68 | $67.65 | $71.22 | +4.40% | 35,839,666 |
| Apr 7, 2025 | $66.00 | $69.50 | $64.91 | $68.22 | +1.55% | 61,305,274 |
| Mar 31, 2025 | $67.10 | $71.93 | $66.59 | $67.18 | +0.69% | 47,824,114 |
| Mar 24, 2025 | $65.33 | $66.99 | $64.18 | $66.72 | +2.02% | 26,732,275 |
| Mar 17, 2025 | $65.32 | $67.15 | $64.52 | $65.40 | +0.46% | 29,820,171 |
| Mar 10, 2025 | $67.16 | $68.51 | $64.49 | $65.10 | -2.40% | 38,238,872 |
| Mar 3, 2025 | $62.80 | $67.57 | $62.00 | $66.70 | +2.90% | 48,765,148 |
| Feb 24, 2025 | $64.08 | $66.26 | $63.68 | $64.82 | -0.37% | 30,449,882 |
| Feb 18, 2025 | $65.19 | $65.85 | $63.57 | $65.06 | -0.11% | 21,755,707 |
| Feb 10, 2025 | $64.95 | $66.18 | $64.37 | $65.13 | +0.20% | 22,142,210 |
| Feb 3, 2025 | $61.38 | $65.75 | $61.38 | $65.00 | +5.45% | 31,973,390 |
| Jan 27, 2025 | $59.31 | $61.86 | $59.26 | $61.64 | +5.01% | 20,910,974 |
| Jan 21, 2025 | $58.77 | $59.23 | $58.15 | $58.70 | +0.58% | 18,286,490 |
| Jan 13, 2025 | $59.10 | $60.42 | $58.12 | $58.36 | -1.29% | 24,893,048 |
| Jan 6, 2025 | $62.02 | $62.06 | $58.33 | $59.12 | -3.81% | 24,760,102 |
| Dec 30, 2024 | $61.99 | $62.28 | $60.97 | $61.46 | -1.41% | 28,851,033 |
| Dec 23, 2024 | $61.55 | $63.14 | $60.74 | $62.34 | +0.79% | 15,022,411 |
| Dec 16, 2024 | $62.04 | $62.97 | $60.32 | $61.85 | -0.34% | 61,021,930 |
| Dec 9, 2024 | $59.38 | $63.59 | $57.69 | $62.06 | +4.78% | 40,787,307 |
| Dec 2, 2024 | $60.50 | $61.37 | $58.52 | $59.23 | -3.03% | 25,959,589 |
| Nov 25, 2024 | $59.22 | $61.18 | $59.15 | $61.08 | +3.14% | 15,513,236 |
| Nov 18, 2024 | $58.03 | $59.41 | $57.08 | $59.22 | +2.07% | 16,633,902 |
| Nov 11, 2024 | $59.91 | $60.35 | $57.95 | $58.02 | -3.15% | 16,474,683 |
| Nov 4, 2024 | $56.44 | $60.25 | $56.18 | $59.91 | +5.90% | 18,461,088 |
| Oct 28, 2024 | $57.35 | $57.59 | $55.60 | $56.57 | -1.39% | 15,437,987 |
| Oct 21, 2024 | $56.85 | $58.28 | $55.76 | $57.37 | +1.49% | 16,740,502 |
| Oct 14, 2024 | $55.26 | $56.93 | $54.88 | $56.53 | +2.11% | 13,765,323 |
| Oct 7, 2024 | $56.10 | $56.48 | $54.97 | $55.36 | -0.95% | 12,410,488 |
| Sep 30, 2024 | $56.58 | $57.38 | $55.39 | $55.89 | -1.11% | 18,585,635 |
| Sep 23, 2024 | $55.18 | $56.82 | $55.02 | $56.52 | +2.04% | 18,312,425 |
| Sep 16, 2024 | $56.00 | $56.61 | $54.56 | $55.39 | -0.93% | 24,494,976 |
| Sep 9, 2024 | $52.12 | $55.93 | $50.69 | $55.91 | +6.96% | 31,567,010 |
| Sep 3, 2024 | $53.28 | $55.05 | $52.24 | $52.27 | -1.77% | 20,852,456 |
| Aug 26, 2024 | $52.13 | $53.49 | $52.03 | $53.21 | +2.43% | 19,677,016 |
| Aug 19, 2024 | $53.06 | $53.16 | $51.50 | $51.95 | -2.33% | 22,313,652 |
| Aug 12, 2024 | $53.92 | $54.03 | $51.67 | $53.19 | -1.35% | 18,867,572 |
| Aug 5, 2024 | $54.32 | $55.14 | $53.60 | $53.92 | -0.75% | 18,715,953 |
| Jul 29, 2024 | $54.15 | $55.80 | $53.76 | $54.33 | +0.11% | 17,301,959 |
| Jul 22, 2024 | $54.65 | $54.97 | $53.28 | $54.27 | -0.44% | 16,944,747 |
| Jul 15, 2024 | $52.50 | $55.00 | $52.11 | $54.51 | +3.85% | 20,139,207 |
| Jul 8, 2024 | $51.84 | $53.20 | $51.55 | $52.49 | +1.25% | 24,236,412 |
| Jul 1, 2024 | $49.96 | $51.89 | $49.74 | $51.84 | +3.83% | 22,810,801 |
| Jun 24, 2024 | $50.15 | $50.44 | $49.04 | $49.93 | -0.56% | 33,492,831 |
| Jun 17, 2024 | $50.39 | $53.32 | $49.72 | $50.21 | -0.34% | 50,085,771 |
| Jun 10, 2024 | $52.06 | $52.06 | $49.69 | $50.38 | -3.08% | 22,568,773 |
| Jun 3, 2024 | $52.00 | $52.23 | $51.31 | $51.98 | -0.74% | 21,899,921 |
| May 28, 2024 | $52.66 | $52.80 | $51.78 | $52.37 | -1.17% | 24,567,270 |
| May 20, 2024 | $54.34 | $54.45 | $52.69 | $52.99 | -2.23% | 28,625,789 |
| May 13, 2024 | $55.94 | $56.24 | $53.84 | $54.20 | -3.04% | 32,791,579 |
| May 6, 2024 | $55.06 | $55.97 | $54.69 | $55.90 | +2.04% | 20,222,791 |
| Apr 29, 2024 | $55.48 | $55.74 | $54.23 | $54.78 | -1.28% | 21,076,806 |
| Apr 22, 2024 | $56.80 | $57.23 | $55.35 | $55.49 | -1.91% | 19,720,350 |
| Apr 15, 2024 | $55.63 | $56.73 | $55.09 | $56.57 | +2.48% | 23,596,440 |
| Apr 8, 2024 | $55.89 | $57.05 | $55.00 | $55.20 | -3.68% | 23,742,496 |
| Apr 1, 2024 | $57.20 | $58.34 | $56.87 | $57.31 | +0.32% | 19,630,407 |
| Mar 25, 2024 | $56.61 | $57.36 | $55.87 | $57.13 | +1.03% | 19,201,915 |
| Mar 18, 2024 | $55.75 | $57.26 | $55.59 | $56.55 | +0.87% | 23,182,555 |
| Mar 11, 2024 | $55.87 | $56.45 | $54.91 | $56.06 | +0.16% | 30,647,788 |
| Mar 4, 2024 | $49.12 | $56.04 | $49.00 | $55.97 | +13.85% | 45,827,327 |
| Feb 26, 2024 | $48.19 | $49.79 | $47.15 | $49.16 | +1.97% | 31,701,197 |
| Feb 20, 2024 | $48.26 | $48.97 | $46.96 | $48.21 | +1.20% | 18,216,575 |
| Feb 12, 2024 | $45.38 | $47.74 | $45.17 | $47.64 | +4.91% | 24,379,368 |
| Feb 5, 2024 | $46.04 | $46.51 | $44.48 | $45.41 | -1.58% | 25,629,511 |
| Jan 29, 2024 | $46.40 | $46.82 | $45.42 | $46.14 | -0.35% | 21,967,809 |
| Jan 22, 2024 | $45.93 | $46.65 | $45.80 | $46.30 | +0.78% | 18,148,039 |
| Jan 16, 2024 | $46.21 | $46.97 | $45.50 | $45.94 | -0.20% | 18,084,004 |
| Jan 8, 2024 | $45.84 | $46.48 | $45.46 | $46.03 | -0.04% | 16,257,282 |
| Jan 2, 2024 | $45.68 | $46.99 | $45.59 | $46.05 | +0.74% | 17,657,473 |
| Dec 26, 2023 | $45.05 | $45.72 | $44.91 | $45.71 | +1.26% | 11,256,669 |
| Dec 18, 2023 | $44.37 | $45.55 | $44.07 | $45.14 | +2.34% | 23,030,867 |
| Dec 11, 2023 | $44.67 | $45.17 | $43.51 | $44.11 | -1.05% | 40,359,756 |
| Dec 4, 2023 | $44.55 | $45.55 | $44.21 | $44.58 | -0.04% | 19,365,069 |
| Nov 27, 2023 | $44.11 | $44.95 | $42.97 | $44.60 | +0.95% | 40,299,760 |
| Nov 20, 2023 | $42.50 | $44.25 | $42.31 | $44.18 | +4.10% | 16,452,823 |
| Nov 13, 2023 | $43.96 | $44.84 | $42.10 | $42.44 | -3.30% | 31,344,902 |
| Nov 6, 2023 | $45.38 | $45.55 | $43.35 | $43.89 | -3.26% | 17,752,931 |
| Oct 30, 2023 | $44.40 | $45.97 | $44.40 | $45.37 | +2.12% | 16,993,826 |
| Oct 23, 2023 | $43.99 | $45.11 | $43.18 | $44.43 | +0.68% | 16,991,286 |
| Oct 16, 2023 | $44.47 | $44.90 | $44.13 | $44.13 | -0.07% | 18,653,486 |
| Oct 9, 2023 | $43.45 | $45.30 | $43.45 | $44.16 | +1.63% | 23,070,213 |
| Oct 2, 2023 | $44.61 | $45.05 | $42.62 | $43.45 | -2.91% | 21,205,802 |
| Sep 25, 2023 | $45.48 | $45.75 | $44.23 | $44.75 | -1.99% | 17,513,357 |
| Sep 18, 2023 | $46.34 | $46.85 | $45.40 | $45.66 | -1.42% | 20,379,784 |
| Sep 11, 2023 | $46.85 | $46.93 | $44.90 | $46.32 | -1.32% | 42,184,544 |
| Sep 5, 2023 | $45.80 | $48.24 | $44.22 | $46.94 | +2.09% | 34,685,326 |
| Aug 28, 2023 | $46.34 | $46.93 | $45.88 | $45.98 | -1.20% | 18,376,681 |
| Aug 21, 2023 | $47.47 | $47.82 | $46.11 | $46.54 | -2.17% | 18,748,127 |
| Aug 14, 2023 | $48.82 | $48.90 | $46.54 | $47.57 | -2.88% | 25,057,063 |
| Aug 7, 2023 | $49.43 | $50.19 | $48.62 | $48.98 | -1.03% | 19,395,196 |
| Jul 31, 2023 | $48.61 | $49.77 | $48.12 | $49.49 | +2.00% | 19,013,242 |
| Jul 24, 2023 | $48.14 | $49.13 | $47.97 | $48.52 | +1.10% | 17,959,610 |
| Jul 17, 2023 | $46.20 | $48.25 | $45.92 | $47.99 | +3.34% | 20,413,491 |
| Jul 10, 2023 | $47.25 | $47.75 | $46.31 | $46.44 | -1.55% | 22,249,074 |
| Jul 3, 2023 | $46.95 | $47.61 | $46.71 | $47.17 | +0.36% | 14,171,551 |
| Jun 26, 2023 | $46.40 | $47.23 | $46.06 | $47.00 | +1.86% | 21,727,982 |
| Jun 20, 2023 | $46.22 | $46.98 | $45.31 | $46.14 | -0.06% | 20,348,136 |
| Jun 12, 2023 | $46.25 | $47.51 | $43.56 | $46.17 | 0.00% | 44,499,433 |
| Jun 5, 2023 | $45.99 | $46.61 | $45.19 | $46.17 | +0.54% | 24,502,135 |
| May 30, 2023 | $47.30 | $47.30 | $44.43 | $45.92 | -2.94% | 35,274,173 |
| May 22, 2023 | $49.71 | $50.36 | $47.27 | $47.31 | -4.69% | 35,670,894 |
| May 15, 2023 | $49.43 | $49.69 | $48.67 | $49.64 | +0.94% | 22,893,411 |
| May 8, 2023 | $49.18 | $49.55 | $48.49 | $49.18 | -0.10% | 20,083,307 |
| May 1, 2023 | $48.88 | $49.99 | $48.25 | $49.23 | +1.23% | 20,517,348 |
| Apr 24, 2023 | $47.83 | $48.97 | $47.49 | $48.63 | +1.48% | 18,837,570 |
| Apr 17, 2023 | $46.90 | $48.35 | $46.80 | $47.92 | +2.72% | 23,225,810 |
| Apr 10, 2023 | $48.32 | $48.91 | $46.38 | $46.65 | -3.85% | 27,855,659 |
| Apr 3, 2023 | $49.57 | $50.00 | $47.60 | $48.52 | -1.72% | 21,910,105 |
| Mar 27, 2023 | $49.09 | $49.48 | $48.48 | $49.37 | +0.65% | 24,960,483 |
| Mar 20, 2023 | $47.40 | $49.44 | $47.30 | $49.05 | +4.85% | 33,090,003 |
| Mar 13, 2023 | $47.04 | $48.40 | $46.48 | $46.78 | -0.68% | 45,102,121 |
| Mar 6, 2023 | $45.70 | $47.73 | $45.50 | $47.10 | +2.44% | 35,569,449 |
| Feb 27, 2023 | $43.85 | $46.76 | $42.82 | $45.98 | +5.10% | 39,748,159 |
| Feb 21, 2023 | $43.93 | $45.17 | $43.45 | $43.75 | -0.57% | 20,811,307 |
| Feb 13, 2023 | $44.84 | $44.95 | $43.59 | $44.00 | -1.79% | 22,131,123 |
| Feb 6, 2023 | $44.53 | $45.19 | $43.93 | $44.80 | +0.86% | 20,078,646 |
| Jan 30, 2023 | $44.69 | $45.39 | $43.74 | $44.42 | -1.40% | 24,780,690 |
| Jan 23, 2023 | $44.45 | $45.30 | $44.15 | $45.05 | +1.35% | 16,408,492 |
| Jan 17, 2023 | $45.36 | $46.49 | $43.62 | $44.45 | -1.70% | 16,239,988 |
| Jan 9, 2023 | $45.99 | $46.64 | $44.86 | $45.22 | -1.14% | 19,907,393 |
| Jan 3, 2023 | $44.48 | $45.98 | $44.07 | $45.74 | +2.60% | 17,005,764 |
| Dec 27, 2022 | $45.92 | $46.36 | $44.24 | $44.58 | -2.85% | 15,349,056 |
| Dec 19, 2022 | $44.31 | $46.07 | $43.99 | $45.89 | +3.54% | 21,521,828 |
| Dec 12, 2022 | $46.54 | $46.89 | $43.06 | $44.32 | -4.63% | 36,310,835 |
| Dec 5, 2022 | $47.21 | $47.54 | $45.55 | $46.47 | -2.31% | 25,958,902 |
| Nov 28, 2022 | $48.92 | $50.41 | $47.28 | $47.57 | -3.00% | 38,277,711 |
| Nov 21, 2022 | $48.11 | $49.04 | $47.61 | $49.04 | +1.62% | 13,652,142 |
| Nov 14, 2022 | $47.25 | $48.86 | $46.27 | $48.26 | +2.46% | 26,730,204 |
| Nov 7, 2022 | $46.62 | $49.57 | $45.91 | $47.10 | +1.51% | 27,452,132 |
| Oct 31, 2022 | $46.76 | $47.79 | $45.62 | $46.40 | -0.79% | 20,987,872 |
| Oct 24, 2022 | $43.73 | $47.41 | $42.85 | $46.77 | +7.20% | 24,450,382 |
| Oct 17, 2022 | $43.31 | $43.97 | $41.82 | $43.63 | +1.09% | 40,632,994 |
| Oct 10, 2022 | $43.51 | $48.36 | $42.36 | $43.16 | +0.37% | 66,232,818 |
| Oct 3, 2022 | $43.83 | $44.96 | $42.81 | $43.00 | -1.71% | 26,390,471 |
| Sep 26, 2022 | $44.80 | $45.66 | $43.57 | $43.75 | -2.47% | 26,334,028 |
| Sep 19, 2022 | $46.88 | $47.79 | $44.11 | $44.86 | -5.12% | 27,965,729 |
| Sep 12, 2022 | $51.81 | $51.81 | $46.99 | $47.28 | -8.97% | 42,567,106 |
| Sep 6, 2022 | $48.88 | $52.00 | $47.94 | $51.94 | +7.25% | 35,481,576 |
| Aug 29, 2022 | $48.12 | $49.40 | $47.41 | $48.43 | +0.10% | 23,183,032 |
| Aug 22, 2022 | $49.57 | $50.34 | $48.35 | $48.38 | -2.26% | 22,438,524 |
| Aug 15, 2022 | $47.12 | $50.29 | $46.76 | $49.50 | +4.85% | 32,848,704 |
| Aug 8, 2022 | $47.31 | $47.79 | $46.62 | $47.21 | -0.08% | 21,334,913 |
| Aug 1, 2022 | $46.26 | $47.67 | $46.11 | $47.25 | +1.74% | 20,105,597 |
| Jul 25, 2022 | $46.25 | $46.48 | $44.34 | $46.44 | +0.43% | 26,135,952 |
| Jul 18, 2022 | $47.99 | $48.39 | $45.79 | $46.24 | -3.16% | 23,082,683 |
| Jul 11, 2022 | $48.00 | $48.49 | $46.69 | $47.75 | -0.56% | 21,924,033 |
| Jul 5, 2022 | $48.38 | $49.25 | $46.78 | $48.02 | -0.25% | 17,923,650 |
| Jun 27, 2022 | $48.57 | $49.56 | $47.09 | $48.14 | -0.64% | 23,272,578 |
| Jun 21, 2022 | $46.08 | $48.71 | $45.90 | $48.45 | +4.87% | 30,953,220 |
| Jun 13, 2022 | $50.57 | $51.49 | $45.72 | $46.20 | -9.57% | 51,499,157 |
| Jun 6, 2022 | $52.93 | $52.98 | $50.00 | $51.09 | -2.76% | 19,580,862 |
| May 31, 2022 | $52.62 | $53.47 | $50.73 | $52.54 | -0.79% | 32,317,624 |
| May 23, 2022 | $48.66 | $53.21 | $48.50 | $52.96 | +8.84% | 31,141,852 |
| May 16, 2022 | $53.87 | $54.04 | $46.79 | $48.66 | -8.86% | 44,002,063 |
| May 9, 2022 | $53.43 | $55.83 | $53.14 | $53.39 | -0.85% | 29,647,640 |
| May 2, 2022 | $54.65 | $55.98 | $53.22 | $53.85 | -0.20% | 32,405,760 |
| Apr 25, 2022 | $56.93 | $57.24 | $53.79 | $53.96 | -5.33% | 30,794,013 |
| Apr 18, 2022 | $57.91 | $58.97 | $56.98 | $57.00 | -2.26% | 26,791,762 |
| Apr 11, 2022 | $61.94 | $62.35 | $57.63 | $58.32 | -5.43% | 25,229,363 |
| Apr 4, 2022 | $57.60 | $62.78 | $57.08 | $61.67 | +7.29% | 35,312,742 |
| Mar 28, 2022 | $56.99 | $57.94 | $54.89 | $57.48 | +0.84% | 32,100,025 |
| Mar 21, 2022 | $55.98 | $57.88 | $55.13 | $57.00 | +2.11% | 32,032,730 |
| Mar 14, 2022 | $55.59 | $56.75 | $54.28 | $55.82 | -0.13% | 34,018,178 |
| Mar 7, 2022 | $58.44 | $62.58 | $54.47 | $55.89 | -5.17% | 60,098,017 |
| Feb 28, 2022 | $45.76 | $58.98 | $45.76 | $58.94 | +26.86% | 79,806,992 |
| Feb 22, 2022 | $45.45 | $46.65 | $43.14 | $46.46 | +1.91% | 22,870,046 |
| Feb 14, 2022 | $45.99 | $46.91 | $44.26 | $45.59 | -1.47% | 35,667,324 |
| Feb 7, 2022 | $45.02 | $46.67 | $44.17 | $46.27 | +3.35% | 24,990,665 |
| Jan 31, 2022 | $43.28 | $45.35 | $42.70 | $44.77 | +2.99% | 31,584,224 |
| Jan 24, 2022 | $47.03 | $48.43 | $42.89 | $43.47 | -7.35% | 45,724,340 |
| Jan 18, 2022 | $48.92 | $49.11 | $46.82 | $46.92 | -4.48% | 25,452,712 |
| Jan 10, 2022 | $48.29 | $50.15 | $46.17 | $49.12 | +2.08% | 46,020,503 |
| Jan 3, 2022 | $44.91 | $48.89 | $44.52 | $48.12 | +6.32% | 40,558,897 |
| Dec 27, 2021 | $43.31 | $45.70 | $43.04 | $45.26 | +4.74% | 22,322,678 |
| Dec 20, 2021 | $44.79 | $45.95 | $43.02 | $43.21 | -3.53% | 30,854,434 |
| Dec 13, 2021 | $44.39 | $47.04 | $44.21 | $44.79 | +0.43% | 48,290,992 |
| Dec 6, 2021 | $43.89 | $45.65 | $42.09 | $44.60 | +2.69% | 50,760,611 |
| Nov 29, 2021 | $42.81 | $45.68 | $40.18 | $43.43 | +0.67% | 66,437,826 |
| Nov 22, 2021 | $41.22 | $43.97 | $41.16 | $43.14 | +5.50% | 24,070,176 |
| Nov 15, 2021 | $42.43 | $42.90 | $40.59 | $40.89 | -3.63% | 31,753,873 |
| Nov 8, 2021 | $42.21 | $42.75 | $41.38 | $42.43 | +0.26% | 20,814,205 |
| Nov 1, 2021 | $40.14 | $43.57 | $39.79 | $42.32 | +5.75% | 35,487,116 |
| Oct 25, 2021 | $40.32 | $40.74 | $39.18 | $40.02 | -0.52% | 23,520,026 |
| Oct 18, 2021 | $38.49 | $40.26 | $38.22 | $40.23 | +4.25% | 29,868,855 |
| Oct 11, 2021 | $39.43 | $40.39 | $38.47 | $38.59 | -2.23% | 27,220,819 |
| Oct 4, 2021 | $39.10 | $40.20 | $38.99 | $39.47 | +0.84% | 32,408,731 |
| Sep 27, 2021 | $40.00 | $41.64 | $38.99 | $39.14 | -2.10% | 41,225,306 |
| Sep 20, 2021 | $40.50 | $41.17 | $39.86 | $39.98 | -2.34% | 34,931,252 |
| Sep 13, 2021 | $42.80 | $43.58 | $40.61 | $40.94 | -4.05% | 67,421,058 |
| Sep 7, 2021 | $46.75 | $46.92 | $41.92 | $42.67 | -8.53% | 51,128,876 |
| Aug 30, 2021 | $45.52 | $47.99 | $45.31 | $46.65 | +2.55% | 38,859,437 |
| Aug 23, 2021 | $47.00 | $47.18 | $44.93 | $45.49 | -3.09% | 29,209,809 |
| Aug 16, 2021 | $42.86 | $47.01 | $42.69 | $46.94 | +9.65% | 49,817,337 |
| Aug 9, 2021 | $41.85 | $43.21 | $41.73 | $42.81 | +2.54% | 23,130,614 |
| Aug 2, 2021 | $40.75 | $42.75 | $40.23 | $41.75 | +2.58% | 29,383,753 |
| Jul 26, 2021 | $39.94 | $41.95 | $39.48 | $40.70 | +2.03% | 27,260,796 |
| Jul 19, 2021 | $39.32 | $41.50 | $39.25 | $39.89 | +1.35% | 40,981,799 |
| Jul 12, 2021 | $38.23 | $39.66 | $37.85 | $39.36 | +2.85% | 36,073,568 |
| Jul 6, 2021 | $38.15 | $38.45 | $37.26 | $38.27 | -0.26% | 24,679,131 |
| Jun 28, 2021 | $39.07 | $39.72 | $37.95 | $38.37 | -2.14% | 32,209,858 |
| Jun 21, 2021 | $38.99 | $40.08 | $38.53 | $39.21 | +1.19% | 36,827,927 |
| Jun 14, 2021 | $38.87 | $39.62 | $36.77 | $38.75 | +0.10% | 66,076,834 |
| Jun 7, 2021 | $38.70 | $39.56 | $38.21 | $38.71 | +0.26% | 30,654,695 |
| Jun 1, 2021 | $37.30 | $38.77 | $37.01 | $38.61 | +4.41% | 30,502,113 |
| May 24, 2021 | $36.62 | $37.24 | $36.17 | $36.98 | +1.07% | 41,761,210 |
| May 17, 2021 | $37.36 | $38.14 | $35.91 | $36.59 | -1.64% | 34,708,655 |
| May 10, 2021 | $37.86 | $39.26 | $36.41 | $37.20 | -1.40% | 47,627,987 |
| May 3, 2021 | $36.62 | $38.09 | $35.60 | $37.73 | +3.26% | 40,851,202 |
| Apr 26, 2021 | $37.40 | $37.40 | $36.13 | $36.54 | -2.17% | 35,334,521 |
| Apr 19, 2021 | $37.12 | $38.39 | $36.83 | $37.35 | +0.65% | 32,080,648 |
| Apr 12, 2021 | $37.95 | $38.36 | $36.82 | $37.11 | -1.77% | 38,146,771 |
| Apr 5, 2021 | $36.12 | $37.95 | $36.00 | $37.78 | +5.09% | 51,319,779 |
| Mar 29, 2021 | $37.23 | $38.31 | $35.54 | $35.95 | -3.44% | 51,003,686 |
| Mar 22, 2021 | $35.35 | $37.39 | $35.20 | $37.23 | +5.17% | 46,092,131 |
| Mar 15, 2021 | $35.49 | $36.20 | $34.52 | $35.40 | -0.17% | 49,968,788 |
| Mar 8, 2021 | $34.64 | $35.60 | $34.21 | $35.46 | +2.96% | 50,133,606 |
| Mar 1, 2021 | $32.07 | $35.33 | $32.00 | $34.44 | +6.92% | 66,459,827 |
| Feb 22, 2021 | $34.05 | $34.20 | $32.17 | $32.21 | -5.32% | 40,220,011 |
| Feb 16, 2021 | $34.04 | $34.40 | $33.50 | $34.02 | +0.21% | 30,886,856 |
| Feb 8, 2021 | $33.22 | $34.01 | $33.10 | $33.95 | +2.41% | 39,400,214 |
| Feb 1, 2021 | $34.51 | $34.94 | $32.84 | $33.15 | -3.91% | 51,127,155 |
| Jan 25, 2021 | $33.50 | $42.99 | $33.35 | $34.50 | +2.80% | 143,297,640 |
| Jan 19, 2021 | $33.70 | $33.73 | $32.53 | $33.56 | -0.42% | 38,562,425 |
| Jan 11, 2021 | $31.59 | $34.22 | $31.44 | $33.70 | +6.54% | 63,453,504 |
| Jan 4, 2021 | $31.77 | $32.70 | $31.43 | $31.63 | -0.41% | 50,825,410 |
| Dec 28, 2020 | $31.60 | $31.83 | $31.26 | $31.76 | +0.73% | 27,293,786 |
| Dec 21, 2020 | $30.65 | $31.62 | $30.35 | $31.53 | +2.14% | 38,679,607 |
| Dec 14, 2020 | $31.32 | $31.59 | $30.71 | $30.87 | -1.50% | 56,465,477 |
| Dec 7, 2020 | $30.59 | $31.57 | $30.52 | $31.34 | +2.49% | 63,509,633 |
| Nov 30, 2020 | $32.70 | $33.35 | $30.35 | $30.58 | -5.70% | 114,728,580 |
| Nov 23, 2020 | $32.31 | $33.28 | $32.15 | $32.43 | -0.03% | 37,894,599 |
| Nov 16, 2020 | $31.94 | $33.06 | $31.54 | $32.44 | +0.93% | 45,791,442 |
| Nov 9, 2020 | $31.98 | $32.48 | $30.47 | $32.14 | -3.11% | 55,789,762 |
| Nov 2, 2020 | $32.49 | $33.35 | $31.74 | $33.17 | +2.98% | 37,917,039 |
| Oct 26, 2020 | $32.70 | $33.16 | $31.62 | $32.21 | -1.68% | 43,934,171 |
| Oct 19, 2020 | $34.07 | $34.35 | $32.07 | $32.76 | -3.85% | 34,147,646 |
| Oct 12, 2020 | $34.57 | $34.95 | $33.16 | $34.07 | -1.10% | 32,950,615 |
| Oct 5, 2020 | $34.10 | $34.97 | $33.84 | $34.45 | +1.12% | 29,887,657 |
| Sep 28, 2020 | $33.50 | $34.53 | $33.29 | $34.07 | +1.61% | 38,842,396 |
| Sep 21, 2020 | $32.92 | $34.08 | $32.84 | $33.53 | +0.96% | 32,404,461 |
| Sep 14, 2020 | $33.68 | $33.84 | $31.90 | $33.21 | -3.38% | 80,521,420 |
| Sep 8, 2020 | $35.64 | $35.74 | $33.80 | $34.37 | -3.10% | 52,844,854 |
| Aug 31, 2020 | $35.34 | $37.22 | $34.93 | $35.47 | +0.48% | 44,279,271 |
| Aug 24, 2020 | $36.01 | $36.71 | $35.00 | $35.30 | -1.70% | 26,492,645 |
| Aug 17, 2020 | $35.70 | $36.89 | $35.32 | $35.91 | +1.47% | 28,649,156 |
| Aug 10, 2020 | $35.28 | $36.03 | $34.15 | $35.39 | +0.43% | 34,048,350 |
| Aug 3, 2020 | $34.90 | $35.47 | $34.47 | $35.24 | +1.29% | 27,251,745 |
| Jul 27, 2020 | $34.70 | $35.42 | $34.30 | $34.79 | +0.23% | 29,574,012 |
| Jul 20, 2020 | $33.80 | $35.58 | $33.62 | $34.71 | +2.54% | 36,978,213 |
| Jul 13, 2020 | $33.44 | $34.31 | $32.96 | $33.85 | +1.23% | 39,781,198 |
| Jul 6, 2020 | $33.62 | $34.11 | $32.32 | $33.44 | -0.18% | 46,047,334 |
| Jun 29, 2020 | $32.87 | $34.43 | $32.86 | $33.50 | +2.51% | 44,593,822 |
| Jun 22, 2020 | $31.95 | $33.43 | $31.77 | $32.68 | +1.36% | 71,377,180 |
| Jun 15, 2020 | $32.39 | $33.19 | $30.65 | $32.24 | -0.06% | 110,663,803 |
| Jun 8, 2020 | $32.17 | $33.76 | $31.83 | $32.26 | -0.68% | 46,957,634 |
| Jun 1, 2020 | $32.71 | $33.34 | $32.31 | $32.48 | -0.43% | 40,426,423 |
| May 26, 2020 | $32.07 | $33.80 | $31.29 | $32.62 | +0.77% | 54,712,701 |
| May 18, 2020 | $32.43 | $32.58 | $31.50 | $32.37 | -0.43% | 41,277,961 |
| May 11, 2020 | $33.45 | $34.50 | $32.26 | $32.51 | -2.49% | 50,381,855 |
| May 4, 2020 | $32.58 | $33.52 | $31.83 | $33.34 | +4.32% | 38,440,764 |
| Apr 27, 2020 | $32.98 | $33.53 | $31.10 | $31.96 | -3.03% | 57,843,084 |
| Apr 20, 2020 | $32.10 | $33.11 | $31.74 | $32.96 | +3.23% | 56,326,063 |
| Apr 13, 2020 | $31.20 | $32.64 | $30.89 | $31.93 | +2.80% | 73,313,930 |
| Apr 6, 2020 | $32.30 | $32.76 | $30.01 | $31.06 | -3.81% | 68,584,580 |
| Mar 30, 2020 | $30.00 | $32.84 | $29.10 | $32.29 | +10.85% | 80,851,270 |
| Mar 23, 2020 | $31.78 | $32.72 | $27.33 | $29.13 | -8.31% | 80,654,350 |
| Mar 16, 2020 | $29.33 | $36.84 | $29.00 | $31.77 | +3.45% | 114,396,140 |
| Mar 9, 2020 | $30.68 | $32.75 | $28.25 | $30.71 | -4.15% | 74,404,090 |
| Mar 2, 2020 | $28.44 | $33.70 | $28.28 | $32.04 | +13.90% | 71,937,519 |
| Feb 24, 2020 | $29.92 | $30.64 | $27.06 | $28.13 | -7.19% | 44,460,728 |
| Feb 18, 2020 | $29.80 | $30.73 | $29.14 | $30.31 | +7.37% | 38,782,448 |
| Feb 10, 2020 | $28.00 | $28.84 | $27.95 | $28.23 | +0.97% | 21,473,162 |
| Feb 3, 2020 | $27.01 | $28.31 | $26.87 | $27.96 | +4.10% | 27,372,315 |
| Jan 27, 2020 | $27.95 | $28.51 | $26.72 | $26.86 | -4.72% | 22,052,517 |
| Jan 21, 2020 | $28.20 | $28.63 | $28.06 | $28.19 | +0.14% | 20,741,688 |
| Jan 13, 2020 | $28.34 | $28.91 | $28.01 | $28.15 | -0.74% | 26,759,533 |
| Jan 6, 2020 | $28.57 | $28.87 | $28.19 | $28.36 | -1.18% | 30,428,752 |
| Dec 30, 2019 | $28.77 | $29.16 | $28.36 | $28.70 | -0.21% | 20,023,870 |
| Dec 23, 2019 | $29.07 | $29.21 | $28.75 | $28.76 | -0.83% | 13,199,285 |
| Dec 16, 2019 | $28.15 | $29.11 | $27.96 | $29.00 | +3.24% | 43,963,626 |
| Dec 9, 2019 | $27.43 | $28.58 | $27.28 | $28.09 | +2.18% | 32,339,581 |
| Dec 2, 2019 | $27.42 | $27.81 | $26.25 | $27.49 | +0.55% | 51,989,786 |
| Nov 25, 2019 | $27.22 | $27.55 | $26.85 | $27.34 | +1.07% | 19,353,718 |
| Nov 18, 2019 | $26.68 | $27.24 | $26.48 | $27.05 | +1.12% | 28,261,965 |
| Nov 11, 2019 | $26.97 | $27.21 | $26.42 | $26.75 | -1.00% | 30,448,850 |
| Nov 4, 2019 | $25.15 | $28.08 | $24.88 | $27.02 | +8.12% | 66,240,727 |
| Oct 28, 2019 | $25.30 | $25.40 | $24.09 | $24.99 | -1.15% | 36,239,259 |
| Oct 21, 2019 | $24.00 | $25.38 | $23.99 | $25.28 | +5.60% | 30,651,242 |
| Oct 14, 2019 | $24.15 | $24.72 | $23.87 | $23.94 | -1.28% | 29,684,378 |
| Oct 7, 2019 | $24.85 | $25.05 | $23.71 | $24.25 | -2.18% | 43,727,099 |
| Sep 30, 2019 | $25.80 | $25.97 | $24.41 | $24.79 | -3.69% | 40,908,815 |
| Sep 23, 2019 | $25.59 | $26.13 | $25.54 | $25.74 | +0.23% | 29,117,279 |
| Sep 16, 2019 | $26.10 | $26.33 | $25.10 | $25.68 | -2.10% | 41,527,381 |
| Sep 9, 2019 | $24.76 | $26.77 | $23.84 | $26.23 | +6.19% | 78,728,810 |
| Sep 3, 2019 | $23.49 | $25.12 | $23.30 | $24.70 | +4.31% | 42,600,423 |
| Aug 26, 2019 | $23.42 | $24.09 | $23.02 | $23.68 | +1.67% | 34,545,171 |
| Aug 19, 2019 | $22.84 | $23.73 | $22.66 | $23.29 | +2.78% | 35,137,880 |
| Aug 12, 2019 | $23.34 | $23.39 | $21.82 | $22.66 | -2.83% | 40,277,844 |
| Aug 5, 2019 | $21.99 | $23.95 | $21.70 | $23.32 | +4.86% | 80,549,115 |
| Jul 29, 2019 | $21.39 | $22.44 | $20.91 | $22.24 | +3.54% | 55,667,514 |
| Jul 22, 2019 | $21.73 | $21.81 | $20.70 | $21.48 | -0.97% | 53,137,779 |
| Jul 15, 2019 | $21.83 | $22.15 | $21.52 | $21.69 | -0.91% | 33,920,880 |
| Jul 8, 2019 | $21.76 | $22.11 | $21.33 | $21.89 | +0.64% | 34,342,504 |
| Jul 1, 2019 | $21.84 | $22.03 | $21.17 | $21.75 | +0.18% | 29,486,763 |
| Jun 24, 2019 | $22.17 | $22.41 | $21.30 | $21.71 | -2.38% | 59,813,683 |
| Jun 17, 2019 | $24.31 | $24.86 | $22.20 | $22.24 | -8.33% | 93,801,160 |
| Jun 10, 2019 | $24.03 | $24.99 | $23.98 | $24.26 | +1.38% | 44,434,198 |
| Jun 3, 2019 | $22.73 | $24.05 | $22.60 | $23.93 | +4.91% | 34,121,262 |
| May 28, 2019 | $23.77 | $23.89 | $22.44 | $22.81 | -3.84% | 32,102,423 |
| May 20, 2019 | $24.31 | $24.63 | $23.43 | $23.72 | -2.06% | 43,713,222 |
| May 13, 2019 | $25.59 | $25.68 | $23.96 | $24.22 | -6.23% | 41,342,669 |
| May 6, 2019 | $25.56 | $25.87 | $24.98 | $25.83 | +0.35% | 35,103,284 |
| Apr 29, 2019 | $25.12 | $26.10 | $25.10 | $25.74 | +2.96% | 26,419,925 |
| Apr 22, 2019 | $25.68 | $25.88 | $24.75 | $25.00 | -3.03% | 31,552,890 |
| Apr 15, 2019 | $25.62 | $25.95 | $25.39 | $25.78 | +0.43% | 19,195,887 |
| Apr 8, 2019 | $23.89 | $25.97 | $23.72 | $25.67 | +7.41% | 53,595,992 |
| Apr 1, 2019 | $24.73 | $24.88 | $23.52 | $23.90 | -2.85% | 44,627,436 |
| Mar 25, 2019 | $24.30 | $24.70 | $24.04 | $24.60 | +1.07% | 31,701,907 |
| Mar 18, 2019 | $24.28 | $24.66 | $23.52 | $24.34 | -0.08% | 36,556,974 |
| Mar 11, 2019 | $24.55 | $24.98 | $23.98 | $24.36 | -0.45% | 60,924,896 |
| Mar 4, 2019 | $28.10 | $29.08 | $24.34 | $24.47 | -12.67% | 93,216,534 |
| Feb 25, 2019 | $28.66 | $29.97 | $27.44 | $28.02 | -1.75% | 50,279,892 |
| Feb 19, 2019 | $29.59 | $29.72 | $28.29 | $28.52 | -3.32% | 22,537,891 |
| Feb 11, 2019 | $27.78 | $29.51 | $27.52 | $29.50 | +6.00% | 32,385,084 |
| Feb 4, 2019 | $28.07 | $28.46 | $27.62 | $27.83 | -0.86% | 23,785,930 |
| Jan 28, 2019 | $28.00 | $28.41 | $27.73 | $28.07 | -0.18% | 25,803,162 |
| Jan 22, 2019 | $29.41 | $29.61 | $28.06 | $28.12 | -4.45% | 27,313,830 |
| Jan 14, 2019 | $28.37 | $29.55 | $28.16 | $29.43 | +3.52% | 27,415,394 |
| Jan 7, 2019 | $27.65 | $28.74 | $27.25 | $28.43 | +2.78% | 31,169,925 |
| Dec 31, 2018 | $27.71 | $28.21 | $27.08 | $27.66 | +0.29% | 29,595,151 |
| Dec 24, 2018 | $27.39 | $27.91 | $26.43 | $27.58 | +0.66% | 20,240,763 |
| Dec 17, 2018 | $29.55 | $29.63 | $27.25 | $27.40 | -7.28% | 41,941,978 |
| Dec 10, 2018 | $29.25 | $30.40 | $28.15 | $29.55 | +1.30% | 34,070,897 |
| Dec 3, 2018 | $29.48 | $29.97 | $27.77 | $29.17 | -1.65% | 50,207,861 |
| Nov 26, 2018 | $29.97 | $30.63 | $29.47 | $29.66 | -0.10% | 31,992,065 |
| Nov 19, 2018 | $30.24 | $30.75 | $29.13 | $29.69 | -1.82% | 18,866,474 |
| Nov 12, 2018 | $31.21 | $31.98 | $29.61 | $30.24 | -3.66% | 31,605,271 |
| Nov 5, 2018 | $30.01 | $31.75 | $29.95 | $31.39 | +4.04% | 33,432,056 |
| Oct 29, 2018 | $27.64 | $30.52 | $26.94 | $30.17 | +9.39% | 64,490,762 |
| Oct 22, 2018 | $27.56 | $28.71 | $27.18 | $27.58 | +0.07% | 37,974,227 |
| Oct 15, 2018 | $26.75 | $27.82 | $26.75 | $27.56 | +2.38% | 33,050,892 |
| Oct 8, 2018 | $29.12 | $29.43 | $26.63 | $26.92 | -7.40% | 48,168,348 |
| Oct 1, 2018 | $29.15 | $29.62 | $28.43 | $29.07 | -0.14% | 40,544,670 |
| Sep 24, 2018 | $29.79 | $30.34 | $28.58 | $29.11 | -2.80% | 41,466,239 |
| Sep 17, 2018 | $27.75 | $30.00 | $27.54 | $29.95 | +7.73% | 61,537,879 |
| Sep 10, 2018 | $32.12 | $32.15 | $27.76 | $27.80 | -14.12% | 87,056,460 |
| Sep 4, 2018 | $31.54 | $32.74 | $31.53 | $32.37 | +2.76% | 30,359,348 |
| Aug 27, 2018 | $31.30 | $31.69 | $30.66 | $31.50 | +0.96% | 33,124,335 |
| Aug 20, 2018 | $31.49 | $32.40 | $31.03 | $31.20 | -0.48% | 44,270,916 |
| Aug 13, 2018 | $30.22 | $31.71 | $29.77 | $31.35 | +4.01% | 44,895,855 |
| Aug 6, 2018 | $29.94 | $30.66 | $29.61 | $30.14 | +0.70% | 33,078,257 |
| Jul 30, 2018 | $28.71 | $30.18 | $28.58 | $29.93 | +4.29% | 45,232,189 |
| Jul 23, 2018 | $28.25 | $28.98 | $27.76 | $28.70 | +1.99% | 40,373,935 |
| Jul 16, 2018 | $27.87 | $28.68 | $27.70 | $28.14 | +0.32% | 37,606,592 |
| Jul 9, 2018 | $29.07 | $29.18 | $27.64 | $28.05 | -3.67% | 34,844,499 |
| Jul 2, 2018 | $28.40 | $29.23 | $27.86 | $29.12 | +2.36% | 28,600,126 |
| Jun 25, 2018 | $28.98 | $29.73 | $28.25 | $28.45 | -4.18% | 61,705,501 |
| Jun 18, 2018 | $25.69 | $30.00 | $25.49 | $29.69 | +14.72% | 108,795,482 |
| Jun 11, 2018 | $25.48 | $26.48 | $25.45 | $25.88 | +2.05% | 69,328,465 |
| Jun 4, 2018 | $24.50 | $25.50 | $24.45 | $25.36 | +3.85% | 55,785,916 |
| May 29, 2018 | $24.52 | $25.12 | $24.24 | $24.42 | -0.77% | 53,108,088 |
| May 21, 2018 | $25.07 | $25.08 | $24.25 | $24.61 | -1.12% | 75,558,140 |
| May 14, 2018 | $24.75 | $26.37 | $24.47 | $24.89 | +1.30% | 56,647,243 |
| May 7, 2018 | $24.17 | $24.80 | $23.88 | $24.57 | +1.78% | 31,286,096 |
| Apr 30, 2018 | $25.68 | $26.04 | $23.61 | $24.14 | -5.41% | 51,939,955 |
| Apr 23, 2018 | $24.26 | $25.84 | $24.03 | $25.52 | +5.80% | 51,499,100 |
| Apr 16, 2018 | $23.93 | $25.42 | $23.83 | $24.12 | +1.64% | 43,891,740 |
| Apr 9, 2018 | $23.83 | $23.90 | $23.24 | $23.73 | -0.17% | 38,291,962 |
| Apr 2, 2018 | $23.92 | $24.26 | $23.15 | $23.77 | -0.71% | 39,802,057 |
| Mar 26, 2018 | $23.48 | $24.14 | $23.26 | $23.94 | +2.84% | 30,787,274 |
| Mar 19, 2018 | $23.58 | $24.31 | $23.05 | $23.28 | -1.73% | 52,599,596 |
| Mar 12, 2018 | $23.78 | $24.39 | $23.40 | $23.69 | -1.62% | 65,203,021 |
| Mar 5, 2018 | $27.29 | $28.29 | $22.85 | $24.08 | -11.96% | 124,880,019 |
| Feb 26, 2018 | $27.50 | $28.10 | $26.96 | $27.35 | -0.26% | 39,286,586 |
| Feb 20, 2018 | $27.81 | $28.10 | $26.91 | $27.42 | -4.43% | 38,677,381 |
| Feb 12, 2018 | $27.87 | $29.08 | $27.02 | $28.69 | +3.72% | 39,480,542 |
| Feb 5, 2018 | $28.98 | $29.54 | $26.63 | $27.66 | -5.73% | 55,078,770 |
| Jan 29, 2018 | $30.64 | $31.45 | $29.31 | $29.34 | -4.99% | 49,165,086 |
| Jan 22, 2018 | $29.65 | $30.89 | $29.02 | $30.88 | +3.90% | 61,026,143 |
| Jan 16, 2018 | $28.35 | $29.82 | $28.00 | $29.72 | +5.61% | 35,510,304 |
| Jan 8, 2018 | $27.38 | $28.77 | $26.88 | $28.14 | +3.00% | 47,429,831 |
| Jan 2, 2018 | $27.54 | $28.47 | $26.54 | $27.32 | -0.47% | 44,464,311 |
| Dec 26, 2017 | $28.26 | $28.49 | $27.44 | $27.45 | -2.83% | 22,994,992 |
| Dec 18, 2017 | $26.56 | $28.28 | $26.51 | $28.25 | +6.81% | 53,255,322 |
| Dec 11, 2017 | $26.80 | $26.97 | $25.89 | $26.45 | -0.86% | 50,635,970 |
| Dec 4, 2017 | $26.00 | $27.00 | $25.99 | $26.68 | +3.93% | 50,688,055 |
| Nov 27, 2017 | $23.00 | $27.70 | $22.95 | $25.67 | +11.71% | 124,579,528 |
| Nov 20, 2017 | $23.08 | $23.52 | $22.70 | $22.98 | -1.84% | 38,941,397 |
| Nov 13, 2017 | $22.00 | $23.47 | $21.25 | $23.41 | +6.02% | 65,263,401 |
| Nov 6, 2017 | $21.70 | $22.39 | $21.15 | $22.08 | +2.70% | 48,246,955 |
| Oct 30, 2017 | $20.41 | $21.78 | $20.41 | $21.50 | +4.52% | 51,379,907 |
| Oct 23, 2017 | $21.04 | $21.61 | $20.36 | $20.57 | -2.14% | 70,241,993 |
| Oct 16, 2017 | $21.29 | $21.30 | $20.25 | $21.02 | -1.31% | 74,049,490 |
| Oct 9, 2017 | $20.75 | $22.03 | $19.99 | $21.30 | +3.25% | 118,308,600 |
| Oct 2, 2017 | $20.04 | $20.96 | $19.69 | $20.63 | +2.84% | 101,033,890 |
| Sep 25, 2017 | $20.05 | $20.57 | $19.89 | $20.06 | -0.45% | 77,134,690 |
| Sep 18, 2017 | $21.52 | $21.68 | $20.04 | $20.15 | -6.58% | 65,780,278 |
| Sep 11, 2017 | $20.97 | $22.08 | $20.73 | $21.57 | +2.42% | 79,948,670 |
| Sep 5, 2017 | $22.29 | $22.93 | $20.41 | $21.06 | -6.07% | 109,543,020 |
| Aug 28, 2017 | $21.30 | $22.54 | $21.21 | $22.42 | +3.13% | 65,717,431 |
| Aug 21, 2017 | $22.85 | $23.25 | $21.06 | $21.74 | -4.90% | 90,989,348 |
| Aug 14, 2017 | $23.54 | $23.71 | $22.74 | $22.86 | -2.68% | 47,186,546 |
| Aug 7, 2017 | $24.14 | $24.54 | $23.04 | $23.49 | -2.65% | 40,013,719 |
| Jul 31, 2017 | $24.30 | $24.70 | $23.85 | $24.13 | -0.62% | 49,587,290 |
| Jul 24, 2017 | $23.25 | $24.28 | $23.17 | $24.28 | +4.39% | 44,970,936 |
| Jul 17, 2017 | $23.00 | $23.39 | $22.54 | $23.26 | +1.09% | 44,405,414 |
| Jul 10, 2017 | $23.10 | $23.20 | $22.50 | $23.01 | -0.65% | 48,676,994 |
| Jul 3, 2017 | $23.47 | $23.68 | $22.97 | $23.16 | -0.69% | 42,894,918 |
| Jun 26, 2017 | $22.68 | $23.55 | $22.49 | $23.32 | +3.19% | 77,223,840 |
| Jun 19, 2017 | $22.97 | $22.97 | $21.87 | $22.60 | +1.39% | 134,920,790 |
| Jun 12, 2017 | $30.65 | $30.78 | $20.46 | $22.29 | -27.58% | 217,060,570 |
| Jun 5, 2017 | $30.02 | $30.93 | $29.68 | $30.78 | +2.16% | 38,209,232 |
| May 30, 2017 | $29.39 | $30.65 | $29.33 | $30.13 | +2.31% | 35,913,389 |
| May 22, 2017 | $29.20 | $29.46 | $28.86 | $29.45 | +0.75% | 34,035,982 |
| May 15, 2017 | $29.52 | $29.58 | $28.54 | $29.23 | -0.98% | 44,632,144 |
| May 8, 2017 | $29.41 | $30.64 | $28.85 | $29.52 | +0.58% | 55,043,677 |
| May 1, 2017 | $29.66 | $29.80 | $28.55 | $29.35 | -1.01% | 49,132,398 |
| Apr 24, 2017 | $30.09 | $30.33 | $29.49 | $29.65 | -1.00% | 34,507,826 |
| Apr 17, 2017 | $29.99 | $30.16 | $29.58 | $29.95 | -0.07% | 35,704,110 |
| Apr 10, 2017 | $29.90 | $30.40 | $29.49 | $29.97 | +0.37% | 34,887,879 |
| Apr 3, 2017 | $29.46 | $30.01 | $29.22 | $29.86 | +1.25% | 42,272,852 |
| Mar 27, 2017 | $29.00 | $29.75 | $28.81 | $29.49 | +1.34% | 34,825,637 |
| Mar 20, 2017 | $29.60 | $29.88 | $28.78 | $29.10 | -1.52% | 42,293,360 |
| Mar 13, 2017 | $28.83 | $29.64 | $28.29 | $29.55 | +2.53% | 61,204,436 |
| Mar 6, 2017 | $29.62 | $29.82 | $28.71 | $28.82 | -2.73% | 52,954,851 |
| Feb 27, 2017 | $32.84 | $32.90 | $29.43 | $29.63 | -10.99% | 79,487,530 |
| Feb 21, 2017 | $34.10 | $34.75 | $32.65 | $33.29 | -2.12% | 28,768,831 |
| Feb 13, 2017 | $33.44 | $34.54 | $32.67 | $34.01 | +1.58% | 42,238,068 |
| Feb 6, 2017 | $33.96 | $34.09 | $32.44 | $33.48 | -1.59% | 37,294,337 |
| Jan 30, 2017 | $33.24 | $34.32 | $33.10 | $34.02 | +1.98% | 25,278,352 |
| Jan 23, 2017 | $34.08 | $34.14 | $32.99 | $33.36 | -2.14% | 29,397,949 |
| Jan 17, 2017 | $34.10 | $34.99 | $34.00 | $34.09 | -0.03% | 26,318,775 |
| Jan 9, 2017 | $33.17 | $34.43 | $32.80 | $34.10 | +2.99% | 30,734,237 |
| Jan 3, 2017 | $34.50 | $34.51 | $32.69 | $33.11 | -4.06% | 37,941,521 |
| Dec 27, 2016 | $34.97 | $35.27 | $34.41 | $34.51 | -1.62% | 15,601,274 |
| Dec 19, 2016 | $36.03 | $36.44 | $34.75 | $35.08 | -2.39% | 32,501,708 |
| Dec 12, 2016 | $34.66 | $36.09 | $33.84 | $35.94 | +3.34% | 51,116,952 |
| Dec 5, 2016 | $33.13 | $34.80 | $32.47 | $34.78 | +4.44% | 40,887,969 |
| Nov 28, 2016 | $33.88 | $34.10 | $31.09 | $33.30 | -1.71% | 61,912,023 |
| Nov 21, 2016 | $33.37 | $34.15 | $33.33 | $33.88 | +1.29% | 19,563,494 |
| Nov 14, 2016 | $33.55 | $34.95 | $32.59 | $33.45 | – | 51,664,480 |
Seasonality
KR 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 | 1.2% | 1.5% | 4.6% | 0.7% | -3.4% | -1.9% | 2.6% | 2.4% | -2.7% | 1.0% | 7.1% | -0.3% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 0.6% | 9.1% | 6.0% | -5.9% | -8.2% | -10.7% | 4.0% | 0.3% | 1.9% | 13.9% | ||
| 2025 | 0.8% | 5.7% | 4.4% | 6.7% | -5.1% | 5.1% | -2.3% | -2.7% | -0.6% | -5.6% | 6.3% | -7.1% |
| 2024 | 0.9% | 8.2% | 15.2% | -3.1% | -4.9% | -4.7% | 9.2% | -1.8% | 7.7% | -2.7% | 10.1% | 0.1% |
| 2023 | 0.1% | -2.8% | 14.4% | -1.5% | -6.3% | 3.7% | 3.5% | -4.1% | -3.5% | 1.4% | -1.8% | 3.3% |
| 2022 | -3.7% | 7.9% | 22.6% | -5.9% | -1.5% | -10.6% | -1.9% | 3.8% | -8.7% | 8.1% | 4.6% | -9.4% |
| 2021 | 8.6% | -6.1% | 11.7% | 1.5% | 1.7% | 3.6% | 6.2% | 13.7% | -12.2% | -1.0% | 4.3% | 9.0% |
| 2020 | -7.3% | 5.3% | 7.1% | 4.9% | 3.7% | 3.8% | 2.8% | 3.1% | -5.0% | -5.0% | 3.0% | -3.8% |
| 2019 | 3.0% | 4.0% | -16.1% | 4.8% | -11.0% | -4.8% | -2.5% | 12.7% | 8.9% | -4.4% | 11.6% | 6.0% |
| 2018 | 10.6% | -10.3% | -11.7% | 5.2% | -2.9% | 16.9% | 1.9% | 9.1% | -7.6% | 2.2% | 0.1% | -7.3% |
| 2017 | -1.6% | -6.0% | -7.3% | 0.5% | 0.8% | -21.7% | 5.1% | -10.3% | -8.3% | 3.2% | 25.6% | 6.1% |