Kilroy Realty Corp (KRC) stock
KRCNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 6/304% below fair value
$36.07−0.34 (-0.93%)
Close on Oct 30, 2026Market cap $4.20BP/E 25.4Yield 5.99%
Price history
Kilroy Realty share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.07
-0.93% on the day
52-week range
$27.36 – $43.58
-17.2% from the high
Change over 52 weeks
-12.9%
From $41.42 on Oct 30, 2025
Average volume
1.38M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $37.24 | $37.46 | $35.26 | $36.07 | -3.22% | 6,987,024 |
| Oct 19, 2026 | $34.81 | $37.83 | $33.90 | $37.27 | +7.01% | 11,410,020 |
| Oct 12, 2026 | $34.32 | $35.37 | $33.22 | $34.83 | +1.69% | 7,632,230 |
| Oct 5, 2026 | $33.41 | $34.48 | $33.19 | $34.25 | +1.84% | 7,017,749 |
| Sep 28, 2026 | $34.23 | $34.28 | $32.73 | $33.63 | -1.75% | 7,124,445 |
| Sep 21, 2026 | $34.51 | $34.98 | $33.74 | $34.23 | 0.00% | 5,909,714 |
| Sep 14, 2026 | $34.80 | $35.22 | $33.77 | $34.23 | -1.92% | 10,240,788 |
| Sep 8, 2026 | $36.90 | $37.30 | $34.60 | $34.90 | -6.03% | 5,021,735 |
| Aug 31, 2026 | $36.17 | $37.53 | $35.70 | $37.14 | +2.57% | 6,328,417 |
| Aug 24, 2026 | $36.66 | $37.36 | $36.19 | $36.21 | -1.01% | 4,363,177 |
| Aug 17, 2026 | $36.27 | $37.29 | $35.65 | $36.58 | +0.74% | 5,410,337 |
| Aug 10, 2026 | $37.72 | $37.74 | $35.41 | $36.31 | -4.37% | 5,352,366 |
| Aug 3, 2026 | $38.94 | $39.54 | $37.24 | $37.97 | -2.19% | 5,392,424 |
| Jul 27, 2026 | $39.57 | $40.12 | $36.40 | $38.82 | -1.52% | 9,058,831 |
| Jul 20, 2026 | $40.25 | $40.40 | $38.21 | $39.42 | -2.06% | 6,548,026 |
| Jul 13, 2026 | $38.69 | $40.85 | $38.53 | $40.25 | +4.82% | 5,899,439 |
| Jul 6, 2026 | $39.65 | $39.78 | $37.83 | $38.40 | -2.34% | 4,947,402 |
| Jun 29, 2026 | $37.81 | $39.74 | $37.30 | $39.32 | +3.36% | 6,537,460 |
| Jun 22, 2026 | $36.67 | $38.04 | $36.41 | $38.04 | +3.34% | 6,723,354 |
| Jun 15, 2026 | $38.54 | $39.49 | $36.01 | $36.81 | -4.07% | 7,210,794 |
| Jun 8, 2026 | $37.72 | $39.22 | $37.55 | $38.37 | +3.62% | 10,633,895 |
| Jun 1, 2026 | $34.13 | $37.28 | $33.65 | $37.03 | +8.05% | 7,859,018 |
| May 26, 2026 | $34.15 | $35.14 | $33.82 | $34.27 | +0.88% | 6,539,173 |
| May 18, 2026 | $34.51 | $34.85 | $32.94 | $33.97 | -1.14% | 6,583,638 |
| May 11, 2026 | $34.99 | $35.47 | $33.48 | $34.36 | -1.55% | 7,055,556 |
| May 4, 2026 | $33.45 | $35.69 | $32.64 | $34.90 | +3.75% | 10,019,401 |
| Apr 27, 2026 | $31.87 | $34.36 | $31.78 | $33.64 | +5.52% | 9,548,255 |
| Apr 20, 2026 | $31.28 | $32.58 | $30.98 | $31.88 | +1.37% | 7,358,799 |
| Apr 13, 2026 | $28.00 | $31.72 | $27.91 | $31.45 | +11.45% | 15,725,102 |
| Apr 6, 2026 | $28.46 | $29.40 | $27.37 | $28.22 | -0.81% | 14,619,880 |
| Mar 30, 2026 | $28.35 | $28.83 | $27.36 | $28.45 | +1.68% | 7,981,975 |
| Mar 23, 2026 | $28.84 | $29.59 | $27.80 | $27.98 | -0.82% | 11,885,705 |
| Mar 16, 2026 | $28.80 | $29.69 | $28.09 | $28.21 | -1.02% | 10,131,828 |
| Mar 9, 2026 | $29.38 | $30.14 | $27.89 | $28.50 | -4.39% | 9,709,206 |
| Mar 2, 2026 | $29.37 | $31.30 | $28.61 | $29.81 | -0.03% | 11,473,219 |
| Feb 23, 2026 | $31.93 | $32.43 | $29.72 | $29.82 | -7.51% | 13,246,018 |
| Feb 17, 2026 | $32.17 | $32.89 | $31.26 | $32.24 | +1.54% | 8,218,345 |
| Feb 9, 2026 | $34.74 | $34.86 | $30.00 | $31.75 | -9.29% | 14,759,075 |
| Feb 2, 2026 | $34.54 | $35.06 | $33.82 | $35.00 | +1.51% | 10,095,568 |
| Jan 26, 2026 | $35.68 | $35.75 | $33.90 | $34.48 | -3.12% | 9,871,092 |
| Jan 20, 2026 | $36.95 | $37.57 | $35.26 | $35.59 | -5.60% | 8,662,108 |
| Jan 12, 2026 | $39.78 | $39.78 | $37.64 | $37.70 | -5.40% | 7,424,189 |
| Jan 5, 2026 | $38.25 | $40.20 | $38.08 | $39.85 | +4.81% | 10,602,879 |
| Dec 29, 2025 | $38.19 | $38.42 | $37.07 | $38.02 | -0.13% | 5,141,661 |
| Dec 22, 2025 | $38.48 | $38.56 | $37.26 | $38.07 | -1.22% | 4,410,661 |
| Dec 15, 2025 | $40.64 | $41.01 | $37.92 | $38.54 | -4.75% | 8,123,833 |
| Dec 8, 2025 | $40.55 | $41.38 | $39.58 | $40.46 | -0.78% | 7,322,790 |
| Dec 1, 2025 | $42.33 | $42.98 | $40.10 | $40.78 | -4.92% | 6,360,651 |
| Nov 24, 2025 | $41.37 | $43.58 | $41.01 | $42.89 | +4.08% | 3,747,380 |
| Nov 17, 2025 | $40.78 | $42.36 | $40.19 | $41.21 | +0.88% | 7,417,903 |
| Nov 10, 2025 | $43.45 | $43.45 | $40.71 | $40.85 | -6.05% | 6,410,066 |
| Nov 3, 2025 | $42.52 | $43.49 | $41.51 | $43.48 | +2.91% | 6,547,250 |
| Oct 27, 2025 | $40.91 | $43.23 | $40.60 | $42.25 | +3.33% | 7,280,201 |
| Oct 20, 2025 | $40.66 | $41.40 | $40.34 | $40.89 | +1.46% | 4,508,304 |
| Oct 13, 2025 | $40.59 | $41.49 | $39.74 | $40.30 | +1.90% | 7,781,043 |
| Oct 6, 2025 | $42.42 | $42.92 | $39.43 | $39.55 | -6.83% | 6,252,871 |
| Sep 29, 2025 | $42.82 | $42.87 | $41.72 | $42.45 | -0.47% | 9,876,386 |
| Sep 22, 2025 | $44.14 | $45.03 | $42.40 | $42.65 | -3.57% | 7,018,745 |
| Sep 15, 2025 | $43.18 | $44.89 | $42.75 | $44.23 | +2.46% | 10,653,757 |
| Sep 8, 2025 | $41.95 | $43.56 | $41.70 | $43.17 | +1.10% | 6,514,105 |
| Sep 2, 2025 | $40.88 | $42.72 | $40.64 | $42.70 | +2.67% | 4,699,710 |
| Aug 25, 2025 | $39.89 | $41.88 | $39.86 | $41.59 | +3.56% | 6,610,535 |
| Aug 18, 2025 | $38.62 | $40.51 | $38.09 | $40.16 | +3.75% | 5,886,627 |
| Aug 11, 2025 | $37.74 | $38.83 | $36.51 | $38.71 | +2.38% | 6,011,480 |
| Aug 4, 2025 | $36.77 | $38.61 | $36.54 | $37.81 | +3.45% | 7,485,489 |
| Jul 28, 2025 | $37.08 | $38.98 | $36.04 | $36.55 | -1.43% | 14,790,929 |
| Jul 21, 2025 | $37.38 | $38.71 | $36.72 | $37.08 | +0.68% | 10,193,022 |
| Jul 14, 2025 | $36.85 | $37.58 | $36.20 | $36.83 | -0.99% | 8,007,524 |
| Jul 7, 2025 | $34.97 | $37.27 | $34.30 | $37.20 | +5.41% | 7,910,667 |
| Jun 30, 2025 | $34.32 | $35.36 | $33.69 | $35.29 | +1.44% | 3,991,663 |
| Jun 23, 2025 | $35.06 | $35.46 | $33.67 | $34.79 | -0.83% | 6,013,394 |
| Jun 16, 2025 | $35.63 | $36.27 | $34.80 | $35.08 | -0.40% | 4,477,079 |
| Jun 9, 2025 | $35.25 | $36.27 | $34.66 | $35.22 | +0.86% | 6,966,948 |
| Jun 2, 2025 | $32.00 | $35.34 | $31.37 | $34.92 | +8.45% | 6,749,604 |
| May 26, 2025 | $31.15 | $33.09 | $31.08 | $32.20 | +2.97% | 5,968,578 |
| May 19, 2025 | $32.26 | $33.15 | $31.08 | $31.27 | -4.81% | 5,452,142 |
| May 12, 2025 | $32.59 | $32.99 | $31.28 | $32.85 | +3.86% | 5,445,580 |
| May 5, 2025 | $32.08 | $32.50 | $30.15 | $31.63 | -2.44% | 5,802,698 |
| Apr 28, 2025 | $32.28 | $32.79 | $30.55 | $32.42 | +0.15% | 5,639,286 |
| Apr 21, 2025 | $31.35 | $33.74 | $30.88 | $32.37 | +1.82% | 5,730,281 |
| Apr 14, 2025 | $30.41 | $32.17 | $30.13 | $31.79 | +6.82% | 7,474,804 |
| Apr 7, 2025 | $28.94 | $31.04 | $27.07 | $29.76 | -0.80% | 11,978,077 |
| Mar 31, 2025 | $32.41 | $33.38 | $28.54 | $30.00 | -9.77% | 9,644,489 |
| Mar 24, 2025 | $34.82 | $35.49 | $32.98 | $33.25 | -3.26% | 8,014,004 |
| Mar 17, 2025 | $33.22 | $34.83 | $33.20 | $34.37 | +3.59% | 7,457,445 |
| Mar 10, 2025 | $33.06 | $33.72 | $31.95 | $33.18 | -0.42% | 11,884,293 |
| Mar 3, 2025 | $35.77 | $36.07 | $32.51 | $33.32 | -6.67% | 6,688,927 |
| Feb 24, 2025 | $33.02 | $36.13 | $32.61 | $35.70 | +8.91% | 7,099,693 |
| Feb 18, 2025 | $34.73 | $34.90 | $32.29 | $32.78 | -6.10% | 6,856,007 |
| Feb 10, 2025 | $37.31 | $37.86 | $34.43 | $34.91 | -6.28% | 10,508,827 |
| Feb 3, 2025 | $37.67 | $38.15 | $36.16 | $37.25 | -4.54% | 9,163,536 |
| Jan 27, 2025 | $38.48 | $39.98 | $37.24 | $39.02 | +0.44% | 7,770,744 |
| Jan 21, 2025 | $39.25 | $39.73 | $37.42 | $38.85 | -0.28% | 4,011,857 |
| Jan 13, 2025 | $35.52 | $39.50 | $34.97 | $38.96 | +9.62% | 4,676,720 |
| Jan 6, 2025 | $40.67 | $40.74 | $35.27 | $35.54 | -12.53% | 4,457,118 |
| Dec 30, 2024 | $40.91 | $40.95 | $39.64 | $40.63 | -1.10% | 3,503,244 |
| Dec 23, 2024 | $40.35 | $42.35 | $39.69 | $41.08 | +1.43% | 3,129,315 |
| Dec 16, 2024 | $41.57 | $42.55 | $38.39 | $40.50 | -2.99% | 9,452,313 |
| Dec 9, 2024 | $40.45 | $42.00 | $40.41 | $41.75 | +3.88% | 5,014,973 |
| Dec 2, 2024 | $41.51 | $41.72 | $39.97 | $40.19 | -3.23% | 4,369,722 |
| Nov 25, 2024 | $41.33 | $43.42 | $41.24 | $41.53 | +2.16% | 5,064,694 |
| Nov 18, 2024 | $38.55 | $40.96 | $37.83 | $40.65 | +4.77% | 4,768,500 |
| Nov 11, 2024 | $41.54 | $42.10 | $38.40 | $38.80 | -6.60% | 4,473,560 |
| Nov 4, 2024 | $38.95 | $41.62 | $38.86 | $41.54 | +6.81% | 5,349,863 |
| Oct 28, 2024 | $41.88 | $43.14 | $38.85 | $38.89 | -6.11% | 6,752,899 |
| Oct 21, 2024 | $43.33 | $43.48 | $41.31 | $41.42 | -4.91% | 5,630,120 |
| Oct 14, 2024 | $38.70 | $43.78 | $38.58 | $43.56 | +12.04% | 7,172,523 |
| Oct 7, 2024 | $37.92 | $38.89 | $37.19 | $38.88 | +1.73% | 3,789,991 |
| Sep 30, 2024 | $38.40 | $39.05 | $37.39 | $38.22 | -2.23% | 3,944,533 |
| Sep 23, 2024 | $40.23 | $40.49 | $37.88 | $39.09 | -2.25% | 5,544,430 |
| Sep 16, 2024 | $36.88 | $41.23 | $36.40 | $39.99 | +9.29% | 11,681,429 |
| Sep 9, 2024 | $34.65 | $36.82 | $33.78 | $36.59 | +5.08% | 3,674,960 |
| Sep 3, 2024 | $35.93 | $36.19 | $34.67 | $34.82 | -4.00% | 2,615,957 |
| Aug 26, 2024 | $36.77 | $37.01 | $35.50 | $36.27 | -0.11% | 5,378,093 |
| Aug 19, 2024 | $33.65 | $36.52 | $33.56 | $36.31 | +7.97% | 3,668,185 |
| Aug 12, 2024 | $33.40 | $33.88 | $32.53 | $33.63 | +0.30% | 4,096,581 |
| Aug 5, 2024 | $32.24 | $34.57 | $31.54 | $33.53 | -0.80% | 4,818,912 |
| Jul 29, 2024 | $36.09 | $37.99 | $33.45 | $33.80 | -6.11% | 6,116,044 |
| Jul 22, 2024 | $34.51 | $36.31 | $34.28 | $36.00 | +4.20% | 4,690,731 |
| Jul 15, 2024 | $35.59 | $36.74 | $34.25 | $34.55 | -2.01% | 4,286,188 |
| Jul 8, 2024 | $31.55 | $35.57 | $31.46 | $35.26 | +12.87% | 5,180,650 |
| Jul 1, 2024 | $31.13 | $32.61 | $30.75 | $31.24 | +0.22% | 3,656,398 |
| Jun 24, 2024 | $31.75 | $32.41 | $30.71 | $31.17 | -1.30% | 5,250,201 |
| Jun 17, 2024 | $31.77 | $32.19 | $31.35 | $31.58 | -0.75% | 3,916,988 |
| Jun 10, 2024 | $31.12 | $33.73 | $30.78 | $31.82 | +0.79% | 6,591,306 |
| Jun 3, 2024 | $33.83 | $34.08 | $31.48 | $31.57 | -5.85% | 4,778,246 |
| May 28, 2024 | $32.82 | $33.69 | $31.12 | $33.53 | +3.17% | 4,820,615 |
| May 20, 2024 | $34.45 | $34.62 | $32.16 | $32.50 | -5.58% | 4,678,258 |
| May 13, 2024 | $34.34 | $36.16 | $34.20 | $34.42 | +1.18% | 3,891,237 |
| May 6, 2024 | $34.51 | $34.72 | $33.26 | $34.02 | +0.27% | 4,209,507 |
| Apr 29, 2024 | $33.57 | $36.10 | $32.95 | $33.93 | +2.38% | 5,689,290 |
| Apr 22, 2024 | $33.10 | $34.33 | $32.67 | $33.14 | +0.15% | 3,462,088 |
| Apr 15, 2024 | $33.72 | $33.82 | $31.90 | $33.09 | -1.14% | 4,066,275 |
| Apr 8, 2024 | $34.50 | $35.97 | $32.97 | $33.47 | -1.96% | 4,041,514 |
| Apr 1, 2024 | $36.58 | $36.58 | $33.49 | $34.14 | -6.29% | 4,055,492 |
| Mar 25, 2024 | $35.76 | $36.96 | $35.47 | $36.43 | +1.87% | 4,657,578 |
| Mar 18, 2024 | $34.81 | $38.01 | $34.45 | $35.76 | +3.14% | 5,086,084 |
| Mar 11, 2024 | $36.12 | $36.55 | $33.96 | $34.67 | -4.54% | 5,473,623 |
| Mar 4, 2024 | $36.73 | $37.74 | $35.73 | $36.32 | -1.01% | 4,830,266 |
| Feb 26, 2024 | $35.69 | $38.31 | $35.13 | $36.69 | +2.31% | 6,429,750 |
| Feb 20, 2024 | $35.81 | $36.79 | $35.45 | $35.86 | -1.10% | 4,000,715 |
| Feb 12, 2024 | $35.03 | $36.48 | $32.69 | $36.26 | +4.44% | 5,338,931 |
| Feb 5, 2024 | $34.13 | $35.27 | $32.97 | $34.72 | -0.46% | 7,362,130 |
| Jan 29, 2024 | $38.93 | $39.62 | $33.73 | $34.88 | -10.40% | 9,089,809 |
| Jan 22, 2024 | $39.20 | $40.10 | $38.37 | $38.93 | +0.05% | 4,632,075 |
| Jan 16, 2024 | $39.88 | $40.14 | $37.28 | $38.91 | -3.71% | 4,229,814 |
| Jan 8, 2024 | $40.20 | $42.20 | $40.08 | $40.41 | +0.37% | 7,018,152 |
| Jan 2, 2024 | $39.90 | $41.23 | $38.29 | $40.26 | +1.05% | 4,492,810 |
| Dec 26, 2023 | $41.04 | $41.53 | $39.82 | $39.84 | -2.38% | 2,866,466 |
| Dec 18, 2023 | $41.17 | $42.63 | $40.21 | $40.81 | -0.44% | 4,468,859 |
| Dec 11, 2023 | $38.44 | $43.37 | $37.24 | $40.99 | +6.22% | 9,176,710 |
| Dec 4, 2023 | $35.19 | $38.61 | $34.99 | $38.59 | +8.98% | 8,680,774 |
| Nov 27, 2023 | $30.12 | $35.62 | $29.72 | $35.41 | +17.33% | 7,979,305 |
| Nov 20, 2023 | $30.92 | $31.03 | $29.88 | $30.18 | -2.42% | 1,846,505 |
| Nov 13, 2023 | $28.05 | $32.86 | $27.39 | $30.93 | +8.41% | 4,668,100 |
| Nov 6, 2023 | $31.25 | $31.47 | $28.01 | $28.53 | -9.43% | 4,829,695 |
| Oct 30, 2023 | $28.09 | $32.15 | $27.54 | $31.50 | +14.05% | 5,080,610 |
| Oct 23, 2023 | $28.63 | $28.93 | $26.78 | $27.62 | -4.73% | 5,271,731 |
| Oct 16, 2023 | $30.25 | $31.50 | $28.94 | $28.99 | -3.04% | 4,799,866 |
| Oct 9, 2023 | $28.92 | $31.56 | $28.92 | $29.90 | +2.22% | 4,195,180 |
| Oct 2, 2023 | $31.49 | $31.82 | $28.11 | $29.25 | -7.47% | 5,876,947 |
| Sep 25, 2023 | $32.34 | $32.73 | $30.69 | $31.61 | -2.83% | 5,634,360 |
| Sep 18, 2023 | $35.73 | $36.42 | $32.12 | $32.53 | -9.21% | 6,691,568 |
| Sep 11, 2023 | $37.35 | $37.54 | $34.88 | $35.83 | -4.35% | 7,007,704 |
| Sep 5, 2023 | $37.42 | $37.98 | $36.63 | $37.46 | -0.98% | 3,875,684 |
| Aug 28, 2023 | $35.16 | $38.01 | $35.07 | $37.83 | +8.30% | 4,434,165 |
| Aug 21, 2023 | $34.49 | $35.93 | $33.91 | $34.93 | +0.81% | 3,244,662 |
| Aug 14, 2023 | $36.43 | $36.49 | $34.01 | $34.65 | -5.74% | 3,941,980 |
| Aug 7, 2023 | $36.74 | $38.21 | $36.14 | $36.76 | +0.19% | 4,694,056 |
| Jul 31, 2023 | $35.69 | $37.20 | $34.07 | $36.69 | +3.15% | 7,967,553 |
| Jul 24, 2023 | $33.73 | $35.73 | $33.68 | $35.57 | +5.39% | 4,280,467 |
| Jul 17, 2023 | $33.14 | $34.77 | $32.59 | $33.75 | +1.84% | 4,959,419 |
| Jul 10, 2023 | $31.48 | $34.05 | $31.22 | $33.14 | +4.25% | 6,256,293 |
| Jul 3, 2023 | $30.07 | $32.37 | $29.81 | $31.79 | +5.65% | 4,972,015 |
| Jun 26, 2023 | $28.06 | $31.11 | $27.99 | $30.09 | +7.43% | 6,223,209 |
| Jun 20, 2023 | $30.60 | $30.60 | $27.83 | $28.01 | -8.97% | 4,822,926 |
| Jun 12, 2023 | $29.87 | $31.64 | $29.60 | $30.77 | +2.77% | 6,858,943 |
| Jun 5, 2023 | $27.85 | $30.49 | $27.34 | $29.94 | +7.43% | 5,841,838 |
| May 30, 2023 | $26.97 | $28.35 | $26.37 | $27.87 | +3.57% | 4,271,047 |
| May 22, 2023 | $26.97 | $29.08 | $26.12 | $26.91 | +0.19% | 6,196,394 |
| May 15, 2023 | $27.56 | $27.84 | $25.99 | $26.86 | -2.04% | 6,247,355 |
| May 8, 2023 | $28.32 | $28.82 | $27.18 | $27.42 | -3.14% | 6,013,531 |
| May 1, 2023 | $29.04 | $29.21 | $26.70 | $28.31 | -3.18% | 6,382,090 |
| Apr 24, 2023 | $30.10 | $30.62 | $28.00 | $29.24 | -2.89% | 7,230,649 |
| Apr 17, 2023 | $29.61 | $31.42 | $29.55 | $30.11 | +1.65% | 4,965,902 |
| Apr 10, 2023 | $31.70 | $32.34 | $29.35 | $29.62 | -7.81% | 6,693,660 |
| Apr 3, 2023 | $32.71 | $33.24 | $31.56 | $32.13 | -0.83% | 4,357,082 |
| Mar 27, 2023 | $30.08 | $32.44 | $29.30 | $32.40 | +10.73% | 8,641,534 |
| Mar 20, 2023 | $28.81 | $31.20 | $27.03 | $29.26 | +2.02% | 10,504,301 |
| Mar 13, 2023 | $31.03 | $32.51 | $27.96 | $28.68 | -8.40% | 11,659,868 |
| Mar 6, 2023 | $37.06 | $37.34 | $30.92 | $31.31 | -14.71% | 7,009,202 |
| Feb 27, 2023 | $36.93 | $37.04 | $35.48 | $36.71 | +0.82% | 4,641,192 |
| Feb 21, 2023 | $38.02 | $38.30 | $36.18 | $36.41 | -4.96% | 4,471,533 |
| Feb 13, 2023 | $39.79 | $40.04 | $38.04 | $38.31 | -3.65% | 3,183,330 |
| Feb 6, 2023 | $40.04 | $40.50 | $38.90 | $39.76 | -2.17% | 4,649,280 |
| Jan 30, 2023 | $40.29 | $43.48 | $39.64 | $40.64 | -0.42% | 5,292,145 |
| Jan 23, 2023 | $38.89 | $41.06 | $37.70 | $40.81 | +4.59% | 4,869,085 |
| Jan 17, 2023 | $40.71 | $41.35 | $38.04 | $39.02 | -3.75% | 5,082,327 |
| Jan 9, 2023 | $37.84 | $41.02 | $37.26 | $40.54 | +6.77% | 3,868,154 |
| Jan 3, 2023 | $38.49 | $39.40 | $37.15 | $37.97 | -1.81% | 3,952,400 |
| Dec 27, 2022 | $39.15 | $39.73 | $37.66 | $38.67 | -1.18% | 1,751,216 |
| Dec 19, 2022 | $39.29 | $39.79 | $37.98 | $39.13 | -0.41% | 4,590,546 |
| Dec 12, 2022 | $40.19 | $41.59 | $38.24 | $39.29 | -2.12% | 6,371,440 |
| Dec 5, 2022 | $41.75 | $42.00 | $38.02 | $40.14 | -4.84% | 4,118,897 |
| Nov 28, 2022 | $42.19 | $44.27 | $40.97 | $42.18 | -0.94% | 4,051,839 |
| Nov 21, 2022 | $40.90 | $42.58 | $40.68 | $42.58 | +3.55% | 2,724,174 |
| Nov 14, 2022 | $44.16 | $44.21 | $39.63 | $41.12 | -7.53% | 4,346,313 |
| Nov 7, 2022 | $43.15 | $45.03 | $40.82 | $44.47 | +4.22% | 5,450,705 |
| Oct 31, 2022 | $42.38 | $43.75 | $41.09 | $42.67 | -0.61% | 4,158,668 |
| Oct 24, 2022 | $41.54 | $44.50 | $40.73 | $42.93 | +4.66% | 6,820,650 |
| Oct 17, 2022 | $42.61 | $44.00 | $40.52 | $41.02 | -1.28% | 5,305,299 |
| Oct 10, 2022 | $40.65 | $42.41 | $38.91 | $41.55 | +2.09% | 6,335,112 |
| Oct 3, 2022 | $43.07 | $44.67 | $40.05 | $40.70 | -3.35% | 4,570,704 |
| Sep 26, 2022 | $42.58 | $43.55 | $40.74 | $42.11 | -3.02% | 8,463,326 |
| Sep 19, 2022 | $48.58 | $48.91 | $42.82 | $43.42 | -12.62% | 5,275,951 |
| Sep 12, 2022 | $51.20 | $51.76 | $48.89 | $49.69 | -1.66% | 5,030,297 |
| Sep 6, 2022 | $48.88 | $51.43 | $47.36 | $50.53 | +3.80% | 4,333,580 |
| Aug 29, 2022 | $49.81 | $50.24 | $47.17 | $48.68 | -2.64% | 5,507,540 |
| Aug 22, 2022 | $50.89 | $51.19 | $49.66 | $50.00 | -2.19% | 4,580,330 |
| Aug 15, 2022 | $53.50 | $53.56 | $50.67 | $51.12 | -4.56% | 2,992,865 |
| Aug 8, 2022 | $51.99 | $54.30 | $51.32 | $53.56 | +3.96% | 3,513,844 |
| Aug 1, 2022 | $54.05 | $54.08 | $50.55 | $51.52 | -4.91% | 3,270,839 |
| Jul 25, 2022 | $52.94 | $55.03 | $52.64 | $54.18 | +2.65% | 3,874,048 |
| Jul 18, 2022 | $52.40 | $54.31 | $51.54 | $52.78 | +1.91% | 3,059,265 |
| Jul 11, 2022 | $52.77 | $52.95 | $49.94 | $51.79 | -2.10% | 4,624,645 |
| Jul 5, 2022 | $53.00 | $54.99 | $51.74 | $52.90 | -1.82% | 2,635,152 |
| Jun 27, 2022 | $54.24 | $55.85 | $50.73 | $53.88 | -0.66% | 4,280,207 |
| Jun 21, 2022 | $52.13 | $54.45 | $50.27 | $54.24 | +4.95% | 4,280,554 |
| Jun 13, 2022 | $52.79 | $53.27 | $49.17 | $51.68 | -4.97% | 5,815,269 |
| Jun 6, 2022 | $59.59 | $60.13 | $53.23 | $54.38 | -8.27% | 3,819,702 |
| May 31, 2022 | $60.86 | $61.40 | $58.88 | $59.28 | -4.33% | 2,649,813 |
| May 23, 2022 | $58.98 | $62.18 | $57.51 | $61.96 | +6.61% | 5,037,176 |
| May 16, 2022 | $61.38 | $61.94 | $56.94 | $58.12 | -5.31% | 4,556,988 |
| May 9, 2022 | $66.09 | $66.09 | $58.69 | $61.38 | -7.42% | 7,155,436 |
| May 2, 2022 | $70.30 | $71.05 | $65.50 | $66.30 | -5.29% | 4,316,512 |
| Apr 25, 2022 | $74.48 | $75.90 | $69.80 | $70.00 | -6.34% | 5,315,597 |
| Apr 18, 2022 | $74.31 | $75.47 | $73.88 | $74.74 | +0.46% | 3,132,027 |
| Apr 11, 2022 | $72.68 | $75.67 | $72.66 | $74.40 | +2.28% | 3,404,441 |
| Apr 4, 2022 | $77.87 | $77.87 | $71.36 | $72.74 | -6.79% | 3,182,920 |
| Mar 28, 2022 | $77.00 | $79.06 | $76.13 | $78.04 | +0.80% | 4,540,547 |
| Mar 21, 2022 | $74.81 | $77.42 | $73.96 | $77.42 | +3.48% | 3,060,959 |
| Mar 14, 2022 | $73.58 | $75.37 | $72.00 | $74.82 | +2.09% | 4,103,766 |
| Mar 7, 2022 | $71.69 | $74.78 | $70.52 | $73.29 | +1.98% | 2,758,552 |
| Feb 28, 2022 | $70.17 | $72.64 | $69.68 | $71.87 | +0.84% | 3,406,777 |
| Feb 22, 2022 | $69.54 | $71.32 | $66.15 | $71.27 | +0.65% | 2,851,640 |
| Feb 14, 2022 | $67.70 | $72.52 | $67.23 | $70.81 | +4.56% | 4,704,819 |
| Feb 7, 2022 | $66.76 | $69.05 | $66.01 | $67.72 | +1.83% | 3,331,004 |
| Jan 31, 2022 | $62.32 | $67.68 | $62.14 | $66.50 | +5.47% | 5,464,273 |
| Jan 24, 2022 | $62.92 | $64.77 | $60.37 | $63.05 | -1.42% | 3,017,400 |
| Jan 18, 2022 | $69.74 | $69.74 | $63.83 | $63.96 | -8.51% | 2,475,917 |
| Jan 10, 2022 | $71.42 | $71.52 | $69.05 | $69.91 | -1.60% | 2,865,634 |
| Jan 3, 2022 | $66.86 | $72.09 | $66.63 | $71.05 | +6.91% | 3,393,847 |
| Dec 27, 2021 | $66.24 | $67.67 | $65.62 | $66.46 | +0.30% | 2,468,404 |
| Dec 20, 2021 | $65.05 | $66.78 | $63.27 | $66.26 | +0.21% | 3,758,172 |
| Dec 13, 2021 | $67.28 | $68.00 | $65.53 | $66.12 | -2.06% | 3,804,086 |
| Dec 6, 2021 | $66.31 | $69.82 | $66.06 | $67.51 | +2.75% | 2,591,285 |
| Nov 29, 2021 | $66.76 | $66.76 | $63.01 | $65.70 | -0.82% | 3,799,290 |
| Nov 22, 2021 | $69.40 | $70.27 | $65.08 | $66.24 | -4.85% | 2,257,658 |
| Nov 15, 2021 | $71.52 | $72.61 | $68.57 | $69.62 | -2.41% | 2,559,156 |
| Nov 8, 2021 | $70.96 | $72.29 | $70.05 | $71.34 | +0.62% | 1,772,624 |
| Nov 1, 2021 | $67.60 | $71.23 | $67.38 | $70.90 | +5.22% | 2,743,962 |
| Oct 25, 2021 | $69.32 | $69.75 | $66.03 | $67.38 | -2.85% | 3,896,061 |
| Oct 18, 2021 | $69.35 | $70.37 | $67.98 | $69.36 | -0.49% | 2,419,754 |
| Oct 11, 2021 | $68.47 | $70.23 | $67.89 | $69.70 | +2.08% | 2,663,963 |
| Oct 4, 2021 | $67.43 | $69.58 | $66.41 | $68.28 | +1.14% | 3,600,599 |
| Sep 27, 2021 | $69.34 | $69.93 | $65.97 | $67.51 | -2.16% | 3,930,150 |
| Sep 20, 2021 | $64.39 | $69.38 | $64.00 | $69.00 | +5.76% | 4,801,456 |
| Sep 13, 2021 | $64.18 | $66.08 | $63.76 | $65.24 | +2.55% | 4,978,681 |
| Sep 7, 2021 | $66.42 | $67.44 | $63.60 | $63.62 | -4.45% | 1,996,023 |
| Aug 30, 2021 | $65.88 | $67.47 | $64.80 | $66.58 | +0.86% | 3,035,546 |
| Aug 23, 2021 | $65.17 | $66.29 | $64.71 | $66.01 | +1.59% | 2,499,723 |
| Aug 16, 2021 | $66.68 | $67.30 | $64.21 | $64.98 | -2.43% | 2,900,356 |
| Aug 9, 2021 | $66.55 | $67.31 | $65.85 | $66.60 | -0.43% | 2,855,741 |
| Aug 2, 2021 | $69.70 | $71.15 | $64.85 | $66.89 | -3.44% | 4,943,539 |
| Jul 26, 2021 | $68.92 | $71.14 | $68.35 | $69.27 | +0.23% | 2,601,680 |
| Jul 19, 2021 | $69.26 | $71.59 | $67.24 | $69.11 | -1.80% | 3,900,283 |
| Jul 12, 2021 | $70.30 | $71.93 | $69.73 | $70.38 | -0.52% | 2,707,550 |
| Jul 6, 2021 | $69.50 | $70.86 | $67.36 | $70.75 | +1.81% | 3,607,140 |
| Jun 28, 2021 | $72.18 | $72.27 | $69.08 | $69.49 | -3.97% | 6,972,174 |
| Jun 21, 2021 | $71.01 | $72.46 | $70.62 | $72.36 | +2.38% | 4,400,324 |
| Jun 14, 2021 | $73.42 | $74.05 | $70.06 | $70.68 | -3.63% | 6,742,221 |
| Jun 7, 2021 | $71.92 | $73.61 | $71.77 | $73.34 | +1.93% | 5,451,065 |
| Jun 1, 2021 | $70.41 | $73.40 | $70.41 | $71.95 | +2.48% | 4,974,279 |
| May 24, 2021 | $69.30 | $71.78 | $69.24 | $70.21 | +1.74% | 5,537,456 |
| May 17, 2021 | $66.56 | $69.27 | $66.10 | $69.01 | +3.39% | 3,277,517 |
| May 10, 2021 | $67.79 | $68.97 | $65.34 | $66.75 | -1.53% | 3,784,588 |
| May 3, 2021 | $69.20 | $69.34 | $66.26 | $67.79 | -1.09% | 6,877,667 |
| Apr 26, 2021 | $67.43 | $68.73 | $67.02 | $68.54 | +2.25% | 7,202,299 |
| Apr 19, 2021 | $67.74 | $68.81 | $66.43 | $67.03 | -0.61% | 5,640,164 |
| Apr 12, 2021 | $67.74 | $68.42 | $66.55 | $67.44 | +0.99% | 3,715,120 |
| Apr 5, 2021 | $67.91 | $67.92 | $65.57 | $66.78 | -0.74% | 3,542,790 |
| Mar 29, 2021 | $68.08 | $68.55 | $65.39 | $67.28 | -1.06% | 3,496,201 |
| Mar 22, 2021 | $66.20 | $68.18 | $64.16 | $68.00 | +2.04% | 5,113,865 |
| Mar 15, 2021 | $69.09 | $69.98 | $66.48 | $66.64 | -3.49% | 6,982,351 |
| Mar 8, 2021 | $65.55 | $70.54 | $64.97 | $69.05 | +7.02% | 8,349,989 |
| Mar 1, 2021 | $64.70 | $66.59 | $62.98 | $64.52 | +1.67% | 4,358,912 |
| Feb 22, 2021 | $58.02 | $66.38 | $57.76 | $63.46 | +9.45% | 9,174,920 |
| Feb 16, 2021 | $60.70 | $60.89 | $57.35 | $57.98 | -3.83% | 3,935,627 |
| Feb 8, 2021 | $59.35 | $62.01 | $58.91 | $60.29 | +2.03% | 4,788,351 |
| Feb 1, 2021 | $56.94 | $59.37 | $55.72 | $59.09 | +4.34% | 6,640,615 |
| Jan 25, 2021 | $58.72 | $59.52 | $55.89 | $56.63 | -2.38% | 8,496,584 |
| Jan 19, 2021 | $60.83 | $61.62 | $57.46 | $58.01 | -4.05% | 5,286,970 |
| Jan 11, 2021 | $54.52 | $60.68 | $54.26 | $60.46 | +9.15% | 6,553,698 |
| Jan 4, 2021 | $57.44 | $57.88 | $54.93 | $55.39 | -3.50% | 5,981,996 |
| Dec 28, 2020 | $56.68 | $57.66 | $55.53 | $57.40 | +1.36% | 2,478,565 |
| Dec 21, 2020 | $55.31 | $56.89 | $54.90 | $56.63 | +0.18% | 2,873,477 |
| Dec 14, 2020 | $61.33 | $61.75 | $56.33 | $56.53 | -6.33% | 5,544,496 |
| Dec 7, 2020 | $63.43 | $63.58 | $59.88 | $60.35 | -5.23% | 4,947,140 |
| Nov 30, 2020 | $62.69 | $64.08 | $60.95 | $63.68 | +0.92% | 3,776,789 |
| Nov 23, 2020 | $63.87 | $65.45 | $62.31 | $63.10 | -0.24% | 5,849,231 |
| Nov 16, 2020 | $62.00 | $64.48 | $61.03 | $63.25 | +4.41% | 4,449,634 |
| Nov 9, 2020 | $55.29 | $61.12 | $54.65 | $60.58 | +24.75% | 10,520,929 |
| Nov 2, 2020 | $47.71 | $51.39 | $47.01 | $48.56 | +3.14% | 4,277,758 |
| Oct 26, 2020 | $49.65 | $49.92 | $45.28 | $47.08 | -6.23% | 8,154,828 |
| Oct 19, 2020 | $50.12 | $50.66 | $48.61 | $50.21 | -1.59% | 4,070,765 |
| Oct 12, 2020 | $53.94 | $54.38 | $51.00 | $51.02 | -5.41% | 3,731,799 |
| Oct 5, 2020 | $54.45 | $54.86 | $52.83 | $53.94 | +0.04% | 4,517,889 |
| Sep 28, 2020 | $53.15 | $54.17 | $51.04 | $53.92 | +3.35% | 4,975,579 |
| Sep 21, 2020 | $53.15 | $53.96 | $51.20 | $52.17 | -3.66% | 5,301,380 |
| Sep 14, 2020 | $55.46 | $58.35 | $54.09 | $54.15 | -1.58% | 4,101,575 |
| Sep 8, 2020 | $57.46 | $57.46 | $54.96 | $55.02 | -4.97% | 2,557,646 |
| Aug 31, 2020 | $59.73 | $60.16 | $56.54 | $57.90 | -3.34% | 3,183,967 |
| Aug 24, 2020 | $57.01 | $60.53 | $56.04 | $59.90 | +5.24% | 2,335,268 |
| Aug 17, 2020 | $58.17 | $58.84 | $55.77 | $56.92 | -2.08% | 3,330,658 |
| Aug 10, 2020 | $58.63 | $60.67 | $57.46 | $58.13 | -0.72% | 2,748,872 |
| Aug 3, 2020 | $58.16 | $58.57 | $56.37 | $58.55 | +0.48% | 2,655,210 |
| Jul 27, 2020 | $56.03 | $58.90 | $54.86 | $58.27 | +3.15% | 4,178,415 |
| Jul 20, 2020 | $56.25 | $58.49 | $55.65 | $56.49 | -2.13% | 3,589,586 |
| Jul 13, 2020 | $58.37 | $59.32 | $56.78 | $57.72 | -0.28% | 4,062,260 |
| Jul 6, 2020 | $61.28 | $61.64 | $56.00 | $57.88 | -2.90% | 3,611,379 |
| Jun 29, 2020 | $58.73 | $60.87 | $57.40 | $59.61 | +2.05% | 2,950,695 |
| Jun 22, 2020 | $62.19 | $63.62 | $57.23 | $58.41 | -6.59% | 6,804,201 |
| Jun 15, 2020 | $60.46 | $67.31 | $60.35 | $62.53 | -1.06% | 7,775,577 |
| Jun 8, 2020 | $67.39 | $69.25 | $60.44 | $63.20 | -4.49% | 4,613,476 |
| Jun 1, 2020 | $57.16 | $69.99 | $56.74 | $66.17 | +15.84% | 4,305,231 |
| May 26, 2020 | $56.74 | $60.24 | $56.08 | $57.12 | +5.27% | 5,925,692 |
| May 18, 2020 | $53.82 | $56.34 | $53.72 | $54.26 | +5.38% | 5,283,642 |
| May 11, 2020 | $59.53 | $60.20 | $50.05 | $51.49 | -14.89% | 6,301,678 |
| May 4, 2020 | $59.23 | $62.60 | $57.73 | $60.50 | +0.62% | 3,311,000 |
| Apr 27, 2020 | $62.52 | $65.64 | $59.69 | $60.13 | -2.72% | 4,809,342 |
| Apr 20, 2020 | $62.99 | $63.43 | $59.34 | $61.81 | -3.90% | 4,955,540 |
| Apr 13, 2020 | $65.74 | $66.51 | $61.41 | $64.32 | -2.62% | 3,335,754 |
| Apr 6, 2020 | $60.15 | $66.90 | $58.19 | $66.05 | +13.10% | 4,686,584 |
| Mar 30, 2020 | $62.29 | $64.20 | $57.27 | $58.40 | -6.06% | 9,049,733 |
| Mar 23, 2020 | $50.62 | $63.31 | $45.96 | $62.17 | +21.35% | 7,030,299 |
| Mar 16, 2020 | $61.40 | $62.18 | $49.15 | $51.23 | -25.74% | 7,494,262 |
| Mar 9, 2020 | $70.50 | $71.81 | $59.13 | $68.99 | -7.48% | 5,625,186 |
| Mar 2, 2020 | $72.88 | $78.70 | $71.83 | $74.57 | +2.59% | 4,186,981 |
| Feb 24, 2020 | $85.06 | $85.79 | $70.07 | $72.69 | -15.82% | 6,098,274 |
| Feb 18, 2020 | $88.32 | $88.38 | $85.94 | $86.35 | -2.19% | 4,912,597 |
| Feb 10, 2020 | $85.50 | $88.28 | $85.31 | $88.28 | +3.55% | 2,312,926 |
| Feb 3, 2020 | $82.88 | $88.99 | $82.88 | $85.25 | +3.25% | 3,092,288 |
| Jan 27, 2020 | $81.65 | $84.19 | $81.49 | $82.57 | +0.27% | 2,841,769 |
| Jan 21, 2020 | $82.34 | $83.55 | $81.55 | $82.35 | +0.06% | 2,811,847 |
| Jan 13, 2020 | $81.18 | $82.79 | $80.04 | $82.30 | +1.67% | 2,588,584 |
| Jan 6, 2020 | $82.25 | $83.71 | $80.33 | $80.95 | -2.52% | 2,446,185 |
| Dec 30, 2019 | $82.90 | $84.34 | $81.92 | $83.04 | -0.65% | 1,712,103 |
| Dec 23, 2019 | $83.12 | $83.68 | $82.33 | $83.58 | +0.98% | 1,026,074 |
| Dec 16, 2019 | $81.84 | $83.64 | $81.43 | $82.77 | +1.50% | 5,472,059 |
| Dec 9, 2019 | $84.19 | $85.29 | $81.12 | $81.55 | -3.17% | 3,087,955 |
| Dec 2, 2019 | $83.05 | $85.19 | $82.37 | $84.22 | +1.18% | 2,595,225 |
| Nov 25, 2019 | $81.59 | $84.29 | $81.41 | $83.24 | +2.50% | 2,069,654 |
| Nov 18, 2019 | $82.89 | $83.22 | $80.41 | $81.21 | -1.98% | 2,655,360 |
| Nov 11, 2019 | $82.58 | $83.78 | $81.79 | $82.85 | +0.18% | 2,817,528 |
| Nov 4, 2019 | $84.64 | $84.64 | $82.14 | $82.70 | -2.13% | 2,187,627 |
| Oct 28, 2019 | $82.15 | $84.77 | $81.72 | $84.50 | +2.95% | 3,070,573 |
| Oct 21, 2019 | $78.35 | $82.30 | $78.26 | $82.08 | +4.89% | 2,002,815 |
| Oct 14, 2019 | $78.03 | $78.57 | $77.15 | $78.25 | +0.20% | 1,647,038 |
| Oct 7, 2019 | $77.51 | $78.53 | $76.72 | $78.09 | +0.27% | 2,295,274 |
| Sep 30, 2019 | $77.60 | $78.30 | $75.88 | $77.88 | +0.43% | 2,732,606 |
| Sep 23, 2019 | $78.35 | $79.53 | $76.88 | $77.55 | -1.34% | 2,374,076 |
| Sep 16, 2019 | $76.01 | $78.63 | $75.61 | $78.60 | +3.42% | 6,171,576 |
| Sep 9, 2019 | $77.93 | $78.09 | $75.35 | $76.00 | -2.34% | 2,829,675 |
| Sep 3, 2019 | $77.99 | $78.28 | $77.04 | $77.82 | -0.05% | 1,611,267 |
| Aug 26, 2019 | $78.10 | $78.10 | $76.14 | $77.86 | +0.59% | 1,735,858 |
| Aug 19, 2019 | $79.13 | $79.67 | $77.26 | $77.40 | -1.49% | 2,088,569 |
| Aug 12, 2019 | $77.28 | $78.80 | $76.09 | $78.57 | +1.34% | 2,076,510 |
| Aug 5, 2019 | $77.46 | $78.66 | $75.74 | $77.53 | -0.86% | 2,737,036 |
| Jul 29, 2019 | $80.25 | $80.66 | $77.75 | $78.20 | -2.30% | 2,560,434 |
| Jul 22, 2019 | $76.58 | $80.56 | $75.78 | $80.04 | +5.07% | 3,720,741 |
| Jul 15, 2019 | $77.10 | $78.07 | $75.62 | $76.18 | -0.97% | 3,168,867 |
| Jul 8, 2019 | $76.09 | $77.72 | $75.99 | $76.93 | +1.06% | 2,831,167 |
| Jul 1, 2019 | $74.54 | $76.95 | $72.93 | $76.12 | +3.13% | 1,286,183 |
| Jun 24, 2019 | $76.22 | $76.22 | $72.45 | $73.81 | -2.83% | 2,645,374 |
| Jun 17, 2019 | $77.46 | $78.98 | $75.75 | $75.96 | -1.81% | 2,063,998 |
| Jun 10, 2019 | $75.72 | $77.61 | $74.30 | $77.36 | +2.30% | 2,229,943 |
| Jun 3, 2019 | $74.01 | $76.44 | $72.36 | $75.62 | +2.59% | 2,507,340 |
| May 28, 2019 | $75.64 | $75.92 | $72.86 | $73.71 | -2.14% | 2,276,637 |
| May 20, 2019 | $77.06 | $77.16 | $74.85 | $75.32 | -2.31% | 2,906,605 |
| May 13, 2019 | $76.59 | $77.67 | $76.18 | $77.10 | -0.52% | 2,390,228 |
| May 6, 2019 | $77.29 | $77.94 | $75.52 | $77.50 | -0.51% | 2,048,736 |
| Apr 29, 2019 | $77.79 | $78.21 | $76.52 | $77.90 | +0.26% | 2,081,192 |
| Apr 22, 2019 | $75.18 | $77.84 | $73.68 | $77.70 | +3.13% | 2,072,929 |
| Apr 15, 2019 | $77.23 | $77.36 | $74.00 | $75.34 | -2.35% | 1,763,689 |
| Apr 8, 2019 | $76.61 | $77.27 | $75.76 | $77.15 | +0.77% | 2,326,099 |
| Apr 1, 2019 | $76.01 | $76.83 | $74.63 | $76.56 | +0.79% | 2,501,370 |
| Mar 25, 2019 | $76.12 | $76.70 | $75.60 | $75.96 | -0.18% | 2,930,539 |
| Mar 18, 2019 | $74.90 | $76.96 | $73.79 | $76.10 | +1.74% | 3,063,710 |
| Mar 11, 2019 | $74.67 | $75.88 | $74.28 | $74.80 | +1.15% | 2,901,538 |
| Mar 4, 2019 | $74.39 | $75.40 | $73.35 | $73.95 | +0.07% | 3,062,298 |
| Feb 25, 2019 | $75.00 | $75.21 | $73.27 | $73.90 | -1.27% | 3,072,534 |
| Feb 19, 2019 | $73.75 | $74.87 | $73.34 | $74.85 | +1.19% | 1,816,442 |
| Feb 11, 2019 | $72.36 | $74.25 | $71.85 | $73.97 | +2.22% | 2,221,681 |
| Feb 4, 2019 | $69.66 | $73.40 | $68.83 | $72.36 | +3.53% | 3,627,445 |
| Jan 28, 2019 | $68.23 | $70.78 | $68.05 | $69.89 | +1.94% | 2,645,107 |
| Jan 22, 2019 | $68.18 | $68.64 | $67.23 | $68.56 | +0.41% | 2,915,143 |
| Jan 14, 2019 | $66.85 | $68.47 | $66.45 | $68.28 | +1.82% | 2,493,726 |
| Jan 7, 2019 | $62.61 | $67.08 | $62.52 | $67.06 | +7.42% | 2,367,233 |
| Dec 31, 2018 | $62.11 | $63.29 | $60.87 | $62.43 | +0.77% | 2,045,619 |
| Dec 24, 2018 | $62.57 | $62.99 | $59.05 | $61.95 | -1.34% | 2,464,629 |
| Dec 17, 2018 | $65.98 | $66.16 | $61.65 | $62.79 | -4.69% | 5,091,739 |
| Dec 10, 2018 | $70.73 | $70.77 | $65.54 | $65.88 | -6.78% | 3,038,333 |
| Dec 3, 2018 | $70.71 | $71.53 | $67.74 | $70.67 | +0.83% | 2,322,786 |
| Nov 26, 2018 | $67.98 | $70.29 | $67.64 | $70.09 | +3.68% | 2,705,339 |
| Nov 19, 2018 | $69.04 | $69.51 | $66.95 | $67.60 | -2.21% | 1,573,823 |
| Nov 12, 2018 | $70.83 | $71.64 | $68.75 | $69.13 | -2.28% | 2,445,717 |
| Nov 5, 2018 | $68.31 | $71.01 | $68.31 | $70.74 | +3.72% | 2,210,524 |
| Oct 29, 2018 | $68.95 | $70.07 | $67.41 | $68.20 | -0.16% | 3,792,797 |
| Oct 22, 2018 | $70.71 | $73.14 | $68.24 | $68.31 | -3.27% | 3,867,059 |
| Oct 15, 2018 | $68.82 | $71.52 | $68.82 | $70.62 | +2.30% | 3,375,213 |
| Oct 8, 2018 | $70.72 | $72.25 | $68.44 | $69.03 | -2.39% | 3,096,478 |
| Oct 1, 2018 | $71.73 | $71.93 | $70.14 | $70.72 | -1.35% | 3,649,264 |
| Sep 24, 2018 | $71.25 | $71.73 | $69.35 | $71.69 | +0.39% | 3,470,617 |
| Sep 17, 2018 | $71.36 | $72.19 | $69.99 | $71.41 | -0.04% | 3,039,030 |
| Sep 10, 2018 | $72.47 | $73.65 | $70.80 | $71.44 | -0.92% | 2,219,132 |
| Sep 4, 2018 | $73.07 | $73.42 | $71.47 | $72.10 | -1.42% | 1,976,850 |
| Aug 27, 2018 | $72.82 | $73.35 | $71.94 | $73.14 | +0.48% | 2,049,148 |
| Aug 20, 2018 | $73.39 | $73.74 | $72.05 | $72.79 | -0.29% | 2,627,590 |
| Aug 13, 2018 | $71.63 | $73.06 | $71.29 | $73.00 | +2.06% | 2,005,335 |
| Aug 6, 2018 | $73.72 | $74.14 | $71.25 | $71.53 | -2.77% | 4,018,616 |
| Jul 30, 2018 | $71.63 | $73.68 | $71.09 | $73.57 | +2.71% | 2,486,427 |
| Jul 23, 2018 | $73.58 | $74.46 | $71.50 | $71.63 | -2.69% | 2,669,868 |
| Jul 16, 2018 | $76.34 | $76.40 | $73.31 | $73.61 | -3.65% | 2,371,556 |
| Jul 9, 2018 | $76.43 | $77.05 | $75.68 | $76.40 | +0.26% | 1,869,263 |
| Jul 2, 2018 | $75.40 | $76.44 | $74.20 | $76.20 | +0.74% | 1,506,104 |
| Jun 25, 2018 | $75.21 | $76.30 | $74.33 | $75.64 | +0.81% | 3,097,942 |
| Jun 18, 2018 | $75.57 | $76.64 | $74.68 | $75.03 | -0.89% | 3,321,670 |
| Jun 11, 2018 | $76.97 | $77.48 | $75.44 | $75.70 | -1.62% | 2,306,740 |
| Jun 4, 2018 | $76.21 | $77.73 | $75.96 | $76.95 | +1.33% | 2,559,811 |
| May 29, 2018 | $74.54 | $76.69 | $74.25 | $75.94 | +1.61% | 1,877,116 |
| May 21, 2018 | $72.36 | $75.12 | $71.78 | $74.74 | +3.94% | 2,098,059 |
| May 14, 2018 | $74.61 | $74.81 | $71.59 | $71.91 | -3.58% | 3,400,357 |
| May 7, 2018 | $73.34 | $74.92 | $73.26 | $74.58 | +1.84% | 2,574,225 |
| Apr 30, 2018 | $72.55 | $73.34 | $70.54 | $73.23 | +0.74% | 3,696,465 |
| Apr 23, 2018 | $69.22 | $73.08 | $68.51 | $72.69 | +5.23% | 2,368,093 |
| Apr 16, 2018 | $69.90 | $71.45 | $68.96 | $69.08 | -0.79% | 2,169,039 |
| Apr 9, 2018 | $69.65 | $70.59 | $68.84 | $69.63 | +0.20% | 1,830,792 |
| Apr 2, 2018 | $70.88 | $71.14 | $68.70 | $69.49 | -2.07% | 2,079,676 |
| Mar 26, 2018 | $69.34 | $71.81 | $68.66 | $70.96 | +3.53% | 2,047,628 |
| Mar 19, 2018 | $71.99 | $72.21 | $68.33 | $68.54 | -4.82% | 2,718,354 |
| Mar 12, 2018 | $70.09 | $72.23 | $69.65 | $72.01 | +2.77% | 3,127,094 |
| Mar 5, 2018 | $67.50 | $70.15 | $67.50 | $70.07 | +3.45% | 2,601,593 |
| Feb 26, 2018 | $68.64 | $69.08 | $66.90 | $67.73 | -0.95% | 2,818,169 |
| Feb 20, 2018 | $68.19 | $69.06 | $66.04 | $68.38 | -0.07% | 1,872,153 |
| Feb 12, 2018 | $65.63 | $68.63 | $62.91 | $68.43 | +4.55% | 3,416,954 |
| Feb 5, 2018 | $68.61 | $69.15 | $63.54 | $65.45 | -5.01% | 3,610,436 |
| Jan 29, 2018 | $71.27 | $72.76 | $68.21 | $68.90 | -3.68% | 3,388,963 |
| Jan 22, 2018 | $70.79 | $72.24 | $70.56 | $71.53 | +0.93% | 2,565,525 |
| Jan 16, 2018 | $71.78 | $72.74 | $70.57 | $70.87 | -0.95% | 2,273,103 |
| Jan 8, 2018 | $71.11 | $73.18 | $70.56 | $71.55 | -0.86% | 3,100,580 |
| Jan 2, 2018 | $74.84 | $74.98 | $71.86 | $72.17 | -3.32% | 1,601,416 |
| Dec 26, 2017 | $73.50 | $74.86 | $73.50 | $74.65 | +1.47% | 1,055,641 |
| Dec 18, 2017 | $75.56 | $76.99 | $72.65 | $73.57 | -2.32% | 1,904,456 |
| Dec 11, 2017 | $75.21 | $76.22 | $74.40 | $75.32 | +0.07% | 2,878,226 |
| Dec 4, 2017 | $75.90 | $76.55 | $73.70 | $75.27 | -0.41% | 2,182,515 |
| Nov 27, 2017 | $74.94 | $75.89 | $74.47 | $75.58 | +1.22% | 2,818,598 |
| Nov 20, 2017 | $74.10 | $75.71 | $73.87 | $74.67 | +0.73% | 1,685,566 |
| Nov 13, 2017 | $74.87 | $75.21 | $72.68 | $74.13 | -0.96% | 3,204,218 |
| Nov 6, 2017 | $72.81 | $75.05 | $72.77 | $74.85 | +3.04% | 2,474,992 |
| Oct 30, 2017 | $70.43 | $72.93 | $69.75 | $72.64 | +2.92% | 2,123,774 |
| Oct 23, 2017 | $72.27 | $73.00 | $69.88 | $70.58 | -2.27% | 3,704,193 |
| Oct 16, 2017 | $72.80 | $73.68 | $71.74 | $72.22 | -0.73% | 3,023,628 |
| Oct 9, 2017 | $72.21 | $73.33 | $71.16 | $72.75 | +0.59% | 2,323,129 |
| Oct 2, 2017 | $71.20 | $72.75 | $70.38 | $72.32 | +1.69% | 2,623,112 |
| Sep 25, 2017 | $69.90 | $71.65 | $69.05 | $71.12 | +1.96% | 3,789,774 |
| Sep 18, 2017 | $69.06 | $70.61 | $68.18 | $69.75 | +0.85% | 3,661,257 |
| Sep 11, 2017 | $68.39 | $70.30 | $67.61 | $69.16 | +1.50% | 3,511,718 |
| Sep 5, 2017 | $69.31 | $69.54 | $67.75 | $68.14 | -1.57% | 2,285,584 |
| Aug 28, 2017 | $68.82 | $69.67 | $67.00 | $69.23 | +0.55% | 1,790,960 |
| Aug 21, 2017 | $68.37 | $69.88 | $68.27 | $68.85 | +0.73% | 2,130,620 |
| Aug 14, 2017 | $69.31 | $70.45 | $68.03 | $68.35 | -0.42% | 2,654,763 |
| Aug 7, 2017 | $70.49 | $70.60 | $67.85 | $68.64 | -2.64% | 2,523,032 |
| Jul 31, 2017 | $70.59 | $71.21 | $68.34 | $70.50 | +0.07% | 3,940,016 |
| Jul 24, 2017 | $72.56 | $73.08 | $70.24 | $70.45 | -2.92% | 2,757,628 |
| Jul 17, 2017 | $72.66 | $73.88 | $72.18 | $72.57 | -0.08% | 2,324,619 |
| Jul 10, 2017 | $73.29 | $73.47 | $70.67 | $72.63 | -0.57% | 2,880,922 |
| Jul 3, 2017 | $75.33 | $76.37 | $72.81 | $73.05 | -2.79% | 1,896,158 |
| Jun 26, 2017 | $77.19 | $77.70 | $74.94 | $75.15 | -2.31% | 2,320,215 |
| Jun 19, 2017 | $77.02 | $77.65 | $75.90 | $76.93 | +0.09% | 2,297,465 |
| Jun 12, 2017 | $75.57 | $77.18 | $75.42 | $76.86 | +1.77% | 2,658,762 |
| Jun 5, 2017 | $74.26 | $75.53 | $73.67 | $75.52 | +1.21% | 2,363,098 |
| May 30, 2017 | $72.98 | $74.95 | $72.59 | $74.62 | +2.26% | 2,007,158 |
| May 22, 2017 | $71.79 | $74.68 | $71.41 | $72.97 | +1.94% | 2,488,515 |
| May 15, 2017 | $71.00 | $72.13 | $70.13 | $71.58 | +0.93% | 2,541,723 |
| May 8, 2017 | $71.65 | $71.65 | $69.56 | $70.92 | -0.83% | 2,187,295 |
| May 1, 2017 | $70.69 | $71.99 | $69.70 | $71.51 | +1.39% | 1,903,068 |
| Apr 24, 2017 | $74.94 | $75.07 | $70.03 | $70.53 | -5.30% | 2,765,878 |
| Apr 17, 2017 | $73.94 | $75.35 | $73.55 | $74.48 | +0.99% | 1,606,335 |
| Apr 10, 2017 | $73.05 | $75.23 | $72.92 | $73.75 | +0.85% | 1,702,956 |
| Apr 3, 2017 | $72.08 | $73.46 | $71.76 | $73.13 | +1.46% | 2,165,739 |
| Mar 27, 2017 | $72.09 | $72.64 | $70.52 | $72.08 | -0.74% | 1,921,795 |
| Mar 20, 2017 | $73.45 | $74.18 | $72.11 | $72.62 | -1.08% | 2,036,660 |
| Mar 13, 2017 | $71.29 | $73.46 | $70.53 | $73.41 | +3.29% | 3,466,563 |
| Mar 6, 2017 | $75.75 | $76.30 | $70.31 | $71.07 | -6.83% | 3,436,769 |
| Feb 27, 2017 | $77.11 | $78.33 | $75.09 | $76.28 | -1.14% | 3,184,219 |
| Feb 21, 2017 | $75.89 | $77.50 | $75.77 | $77.16 | +1.58% | 1,787,350 |
| Feb 13, 2017 | $74.46 | $76.50 | $73.88 | $75.96 | +2.29% | 2,218,857 |
| Feb 6, 2017 | $73.33 | $74.31 | $71.80 | $74.26 | +1.31% | 3,437,044 |
| Jan 30, 2017 | $75.70 | $76.02 | $73.00 | $73.30 | -3.49% | 4,312,287 |
| Jan 23, 2017 | $73.96 | $76.74 | $73.87 | $75.95 | +2.72% | 2,778,298 |
| Jan 17, 2017 | $72.97 | $74.40 | $72.86 | $73.94 | +1.52% | 3,810,186 |
| Jan 9, 2017 | $74.34 | $74.39 | $70.99 | $72.83 | -2.31% | 3,717,917 |
| Jan 3, 2017 | $73.13 | $74.78 | $72.08 | $74.55 | +1.82% | 5,338,060 |
| Dec 27, 2016 | $73.49 | $73.99 | $70.02 | $73.22 | -0.45% | 2,262,302 |
| Dec 19, 2016 | $75.05 | $75.92 | $73.13 | $73.55 | -1.35% | 2,936,133 |
| Dec 12, 2016 | $75.65 | $76.31 | $73.79 | $74.56 | -1.83% | 3,424,075 |
| Dec 5, 2016 | $73.53 | $77.54 | $73.15 | $75.95 | +3.77% | 3,325,667 |
| Nov 28, 2016 | $72.55 | $74.45 | $71.67 | $73.19 | +0.21% | 3,696,323 |
| Nov 21, 2016 | $72.19 | $73.90 | $71.84 | $73.04 | +1.61% | 2,905,127 |
| Nov 14, 2016 | $69.72 | $72.71 | $69.40 | $71.88 | – | 4,471,176 |
Seasonality
KRC 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% | -1.3% | -1.9% | -0.9% | -1.6% | 2.1% | 4.7% | -0.9% | -2.7% | 0.1% | 6.0% | -1.1% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -7.7% | -13.5% | -3.6% | 17.9% | 3.0% | 10.9% | 3.6% | -6.5% | -6.9% | 8.4% | ||
| 2025 | -3.5% | -8.5% | -6.7% | -3.8% | 2.2% | 8.2% | 7.4% | 12.8% | 2.9% | 0.0% | 1.5% | -11.6% |
| 2024 | -10.2% | 6.0% | -2.4% | -7.2% | -0.8% | -5.4% | 18.6% | -1.9% | 8.2% | 3.9% | 3.3% | -1.3% |
| 2023 | 6.1% | -12.2% | -8.5% | -9.8% | -7.2% | 12.9% | 18.6% | 3.5% | -12.9% | -9.6% | 15.4% | 22.4% |
| 2022 | -3.7% | 11.9% | 7.4% | -8.4% | -13.3% | -12.9% | 3.5% | -10.0% | -12.6% | 1.5% | 1.1% | -9.2% |
| 2021 | -1.3% | 12.1% | 4.2% | 4.4% | 2.4% | -0.1% | -0.5% | -5.2% | 1.6% | 1.8% | -4.2% | 3.8% |
| 2020 | -1.6% | -12.0% | -11.7% | -2.3% | -8.3% | 3.6% | -0.7% | 0.4% | -10.4% | -9.4% | 29.9% | -5.3% |
| 2019 | 12.1% | 4.6% | 3.7% | 1.3% | -4.2% | 0.8% | 7.7% | -2.0% | 0.7% | 7.8% | -0.8% | 1.4% |
| 2018 | -4.5% | -4.5% | 4.8% | 1.0% | 6.3% | -0.1% | -3.6% | 0.3% | -1.3% | -3.9% | 1.8% | -9.6% |
| 2017 | 2.2% | 3.1% | -6.1% | -2.2% | 3.8% | 3.2% | -7.6% | -0.3% | 3.4% | 0.2% | 5.8% | -0.4% |