KOHLS Corp (KSS) stock
KSSNYSERetail-Department StoresFiscal year ends January 29
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 3, 2026Score 14/3058% below fair value
$24.31−0.19 (-0.78%)
Close on Oct 30, 2026Market cap $2.76BP/E 10.5Yield 2.06%
Price history
Kohls share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.31
-0.78% on the day
52-week range
$11.38 – $25.22
-3.6% from the high
Change over 52 weeks
+54.2%
From $15.77 on Oct 30, 2025
Average volume
4.13M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.41 | $25.09 | $23.17 | $24.31 | -1.10% | 18,811,810 |
| Oct 19, 2026 | $22.05 | $25.10 | $21.12 | $24.58 | +13.85% | 26,022,548 |
| Oct 12, 2026 | $20.01 | $22.90 | $19.91 | $21.59 | +6.09% | 22,034,806 |
| Oct 5, 2026 | $18.98 | $20.56 | $18.84 | $20.35 | +8.19% | 22,425,532 |
| Sep 28, 2026 | $17.69 | $19.30 | $17.62 | $18.81 | +5.08% | 19,756,821 |
| Sep 21, 2026 | $17.00 | $18.55 | $16.79 | $17.90 | +8.16% | 20,115,207 |
| Sep 14, 2026 | $16.84 | $17.58 | $16.21 | $16.55 | -3.95% | 17,658,386 |
| Sep 8, 2026 | $19.32 | $19.47 | $16.63 | $17.23 | -11.37% | 16,410,220 |
| Aug 31, 2026 | $17.26 | $19.64 | $17.10 | $19.44 | +11.09% | 22,044,127 |
| Aug 24, 2026 | $17.73 | $18.41 | $16.02 | $17.50 | -0.57% | 35,835,900 |
| Aug 17, 2026 | $19.08 | $19.36 | $16.88 | $17.60 | -8.38% | 18,783,095 |
| Aug 10, 2026 | $19.41 | $19.74 | $18.31 | $19.21 | -0.47% | 15,572,859 |
| Aug 3, 2026 | $19.51 | $20.55 | $18.23 | $19.30 | +0.84% | 16,512,727 |
| Jul 27, 2026 | $18.04 | $19.74 | $17.85 | $19.14 | +6.69% | 18,481,698 |
| Jul 20, 2026 | $17.30 | $19.10 | $17.12 | $17.94 | +3.70% | 14,254,218 |
| Jul 13, 2026 | $16.79 | $18.05 | $16.01 | $17.30 | +2.98% | 15,137,377 |
| Jul 6, 2026 | $17.81 | $18.13 | $15.71 | $16.80 | -7.64% | 20,465,657 |
| Jun 29, 2026 | $19.13 | $19.14 | $17.16 | $18.19 | -5.56% | 16,811,875 |
| Jun 22, 2026 | $17.51 | $19.62 | $17.10 | $19.26 | +11.65% | 29,926,621 |
| Jun 15, 2026 | $17.45 | $18.01 | $16.25 | $17.25 | -4.49% | 22,418,348 |
| Jun 8, 2026 | $15.34 | $18.12 | $15.21 | $18.06 | +16.82% | 28,737,083 |
| Jun 1, 2026 | $14.74 | $16.11 | $14.33 | $15.46 | +7.66% | 28,855,964 |
| May 26, 2026 | $13.34 | $16.22 | $12.86 | $14.36 | +9.95% | 38,359,024 |
| May 18, 2026 | $11.83 | $13.18 | $11.38 | $13.06 | +10.96% | 26,001,538 |
| May 11, 2026 | $14.42 | $14.42 | $11.51 | $11.77 | -18.83% | 25,682,285 |
| May 4, 2026 | $14.92 | $15.03 | $14.10 | $14.50 | -1.09% | 18,193,490 |
| Apr 27, 2026 | $14.74 | $15.90 | $13.85 | $14.66 | -0.20% | 19,300,637 |
| Apr 20, 2026 | $14.32 | $16.17 | $14.17 | $14.69 | +1.17% | 24,907,810 |
| Apr 13, 2026 | $13.15 | $15.15 | $13.09 | $14.52 | +9.34% | 25,110,153 |
| Apr 6, 2026 | $12.98 | $14.02 | $12.85 | $13.28 | +3.59% | 17,013,388 |
| Mar 30, 2026 | $12.33 | $13.16 | $12.13 | $12.82 | +2.89% | 12,812,460 |
| Mar 23, 2026 | $13.01 | $13.23 | $12.18 | $12.46 | +0.24% | 23,736,080 |
| Mar 16, 2026 | $13.34 | $13.71 | $11.92 | $12.43 | -5.69% | 35,700,107 |
| Mar 9, 2026 | $14.65 | $16.94 | $13.03 | $13.18 | -12.83% | 51,469,825 |
| Mar 2, 2026 | $15.91 | $16.14 | $14.72 | $15.12 | -7.64% | 25,676,303 |
| Feb 23, 2026 | $18.31 | $18.48 | $16.17 | $16.37 | -12.83% | 16,146,116 |
| Feb 17, 2026 | $20.07 | $20.43 | $18.03 | $18.78 | -5.39% | 14,183,247 |
| Feb 9, 2026 | $18.21 | $20.10 | $17.29 | $19.85 | +7.30% | 19,731,256 |
| Feb 2, 2026 | $17.47 | $18.82 | $17.31 | $18.50 | +5.90% | 17,477,177 |
| Jan 26, 2026 | $17.53 | $18.05 | $16.83 | $17.47 | -1.08% | 16,266,969 |
| Jan 20, 2026 | $18.24 | $18.43 | $17.60 | $17.66 | -5.16% | 14,239,362 |
| Jan 12, 2026 | $19.91 | $20.67 | $18.52 | $18.62 | -9.35% | 19,464,733 |
| Jan 5, 2026 | $21.40 | $22.32 | $20.32 | $20.54 | -3.75% | 16,712,992 |
| Dec 29, 2025 | $21.10 | $21.60 | $20.17 | $21.34 | -1.07% | 13,339,996 |
| Dec 22, 2025 | $23.20 | $23.21 | $21.10 | $21.57 | -7.03% | 12,278,440 |
| Dec 15, 2025 | $23.41 | $23.50 | $21.84 | $23.20 | -0.30% | 22,339,518 |
| Dec 8, 2025 | $22.94 | $24.38 | $21.91 | $23.27 | +0.95% | 17,798,489 |
| Dec 1, 2025 | $24.29 | $25.22 | $22.04 | $23.05 | -6.26% | 28,725,815 |
| Nov 24, 2025 | $15.73 | $24.91 | $15.41 | $24.59 | +56.52% | 67,904,294 |
| Nov 17, 2025 | $16.59 | $16.68 | $14.85 | $15.71 | -6.21% | 19,421,309 |
| Nov 10, 2025 | $17.50 | $18.75 | $16.58 | $16.75 | -1.53% | 17,112,604 |
| Nov 3, 2025 | $16.05 | $18.14 | $15.91 | $17.01 | +4.55% | 24,569,900 |
| Oct 27, 2025 | $16.62 | $17.15 | $15.50 | $16.27 | -0.67% | 16,962,601 |
| Oct 20, 2025 | $15.67 | $16.92 | $15.47 | $16.38 | +5.75% | 19,483,082 |
| Oct 13, 2025 | $14.40 | $15.94 | $14.33 | $15.49 | +10.80% | 22,210,584 |
| Oct 6, 2025 | $16.88 | $16.99 | $13.92 | $13.98 | -17.33% | 23,553,130 |
| Sep 29, 2025 | $16.27 | $17.06 | $15.04 | $16.91 | +4.19% | 27,276,388 |
| Sep 22, 2025 | $17.35 | $17.92 | $15.93 | $16.23 | -5.97% | 22,908,490 |
| Sep 15, 2025 | $15.29 | $18.25 | $15.02 | $17.26 | +12.81% | 40,558,571 |
| Sep 8, 2025 | $16.78 | $16.89 | $15.14 | $15.30 | -7.66% | 21,862,849 |
| Sep 2, 2025 | $14.78 | $17.12 | $14.62 | $16.57 | +10.03% | 24,190,113 |
| Aug 25, 2025 | $13.75 | $16.83 | $12.16 | $15.06 | +8.42% | 91,124,546 |
| Aug 18, 2025 | $13.97 | $14.25 | $12.96 | $13.89 | +0.87% | 24,619,780 |
| Aug 11, 2025 | $11.49 | $14.53 | $11.40 | $13.77 | +23.83% | 40,984,273 |
| Aug 4, 2025 | $10.74 | $11.95 | $10.74 | $11.12 | +3.63% | 27,277,331 |
| Jul 28, 2025 | $12.81 | $12.90 | $10.33 | $10.73 | -16.11% | 46,119,317 |
| Jul 21, 2025 | $9.68 | $21.39 | $9.56 | $12.79 | +33.51% | 311,653,422 |
| Jul 14, 2025 | $9.54 | $9.85 | $9.19 | $9.58 | +0.10% | 26,485,677 |
| Jul 7, 2025 | $9.20 | $10.05 | $8.88 | $9.57 | +3.13% | 36,979,938 |
| Jun 30, 2025 | $8.62 | $9.66 | $8.34 | $9.28 | +9.95% | 30,718,544 |
| Jun 23, 2025 | $8.02 | $8.67 | $7.93 | $8.44 | +2.55% | 46,390,977 |
| Jun 16, 2025 | $8.39 | $8.97 | $8.16 | $8.23 | +1.35% | 27,168,718 |
| Jun 9, 2025 | $9.08 | $9.65 | $8.09 | $8.12 | -7.20% | 40,342,768 |
| Jun 2, 2025 | $8.12 | $8.88 | $7.92 | $8.75 | +7.63% | 42,543,890 |
| May 26, 2025 | $7.77 | $9.96 | $7.47 | $8.13 | +8.69% | 71,862,567 |
| May 19, 2025 | $8.33 | $8.86 | $7.47 | $7.48 | -12.62% | 45,490,249 |
| May 12, 2025 | $7.46 | $8.85 | $7.40 | $8.56 | +27.57% | 49,508,509 |
| May 5, 2025 | $7.52 | $7.65 | $6.47 | $6.71 | -10.53% | 41,452,100 |
| Apr 28, 2025 | $6.97 | $7.63 | $6.38 | $7.50 | +6.23% | 48,138,945 |
| Apr 21, 2025 | $6.36 | $7.36 | $6.33 | $7.06 | +8.95% | 57,109,265 |
| Apr 14, 2025 | $6.90 | $6.96 | $6.04 | $6.48 | -3.57% | 39,257,452 |
| Apr 7, 2025 | $6.72 | $7.79 | $6.08 | $6.72 | -6.28% | 77,020,770 |
| Mar 31, 2025 | $8.28 | $8.68 | $6.04 | $7.17 | -15.35% | 94,011,025 |
| Mar 24, 2025 | $8.50 | $9.62 | $8.30 | $8.47 | +2.29% | 59,020,625 |
| Mar 17, 2025 | $8.11 | $8.80 | $8.08 | $8.28 | +2.73% | 56,013,813 |
| Mar 10, 2025 | $12.07 | $12.34 | $7.96 | $8.06 | -33.99% | 133,182,520 |
| Mar 3, 2025 | $11.56 | $12.37 | $10.91 | $12.21 | +7.01% | 47,101,999 |
| Feb 24, 2025 | $12.00 | $12.43 | $11.26 | $11.41 | -5.00% | 38,138,409 |
| Feb 18, 2025 | $11.75 | $12.20 | $11.60 | $12.01 | +2.47% | 30,265,081 |
| Feb 10, 2025 | $12.15 | $12.18 | $11.53 | $11.72 | -2.98% | 38,672,484 |
| Feb 3, 2025 | $12.78 | $13.46 | $12.06 | $12.08 | -8.55% | 39,040,007 |
| Jan 27, 2025 | $13.59 | $13.76 | $13.01 | $13.21 | -2.87% | 30,117,577 |
| Jan 21, 2025 | $13.01 | $13.99 | $12.81 | $13.60 | +4.62% | 30,386,896 |
| Jan 13, 2025 | $13.72 | $13.72 | $12.62 | $13.00 | -4.97% | 37,151,862 |
| Jan 6, 2025 | $14.34 | $14.55 | $13.25 | $13.68 | -3.12% | 28,639,697 |
| Dec 30, 2024 | $14.18 | $14.48 | $13.65 | $14.12 | -1.67% | 29,627,506 |
| Dec 23, 2024 | $14.14 | $14.96 | $13.93 | $14.36 | +1.34% | 22,120,968 |
| Dec 16, 2024 | $14.15 | $14.51 | $13.77 | $14.17 | -1.25% | 63,891,267 |
| Dec 9, 2024 | $15.54 | $15.93 | $13.92 | $14.35 | -6.27% | 54,169,462 |
| Dec 2, 2024 | $15.02 | $15.85 | $15.00 | $15.31 | +2.27% | 53,743,584 |
| Nov 25, 2024 | $17.57 | $18.74 | $14.22 | $14.97 | -12.10% | 108,850,500 |
| Nov 18, 2024 | $18.11 | $18.11 | $16.12 | $17.03 | -5.39% | 41,895,269 |
| Nov 11, 2024 | $17.79 | $18.73 | $17.62 | $18.00 | +2.80% | 31,743,195 |
| Nov 4, 2024 | $18.08 | $19.04 | $17.41 | $17.51 | -3.26% | 40,908,142 |
| Oct 28, 2024 | $19.20 | $19.51 | $18.10 | $18.10 | -4.94% | 30,261,352 |
| Oct 21, 2024 | $20.89 | $21.18 | $18.95 | $19.04 | -8.46% | 26,091,617 |
| Oct 14, 2024 | $19.55 | $20.83 | $19.05 | $20.80 | +6.45% | 27,188,459 |
| Oct 7, 2024 | $19.57 | $19.91 | $18.65 | $19.54 | -0.41% | 25,283,724 |
| Sep 30, 2024 | $20.95 | $21.28 | $19.03 | $19.62 | -6.12% | 29,429,347 |
| Sep 23, 2024 | $18.35 | $21.07 | $17.89 | $20.90 | +11.88% | 35,987,963 |
| Sep 16, 2024 | $19.79 | $20.10 | $18.37 | $18.68 | -5.27% | 48,476,523 |
| Sep 9, 2024 | $19.90 | $20.24 | $18.30 | $19.72 | -0.95% | 29,223,264 |
| Sep 3, 2024 | $19.35 | $21.08 | $19.32 | $19.91 | +2.68% | 32,762,994 |
| Aug 26, 2024 | $19.70 | $21.16 | $19.09 | $19.39 | -1.77% | 61,175,243 |
| Aug 19, 2024 | $20.50 | $20.51 | $18.78 | $19.74 | -3.47% | 30,047,943 |
| Aug 12, 2024 | $20.40 | $20.61 | $18.86 | $20.45 | +1.24% | 23,922,591 |
| Aug 5, 2024 | $18.97 | $20.50 | $18.54 | $20.20 | -0.05% | 27,062,174 |
| Jul 29, 2024 | $20.55 | $22.53 | $19.64 | $20.21 | -1.46% | 30,726,226 |
| Jul 22, 2024 | $21.11 | $21.20 | $19.85 | $20.51 | -2.47% | 28,473,929 |
| Jul 15, 2024 | $22.46 | $23.02 | $21.00 | $21.03 | -7.60% | 27,465,351 |
| Jul 8, 2024 | $22.45 | $23.09 | $21.81 | $22.76 | +2.11% | 20,858,560 |
| Jul 1, 2024 | $22.93 | $23.05 | $21.20 | $22.29 | -3.04% | 20,156,190 |
| Jun 24, 2024 | $22.81 | $24.83 | $22.50 | $22.99 | +0.52% | 29,331,270 |
| Jun 17, 2024 | $21.60 | $23.02 | $20.87 | $22.87 | +5.98% | 27,880,296 |
| Jun 10, 2024 | $22.62 | $23.33 | $21.51 | $21.58 | -5.43% | 23,425,241 |
| Jun 3, 2024 | $22.98 | $24.37 | $21.94 | $22.82 | +1.92% | 33,171,344 |
| May 28, 2024 | $26.50 | $27.59 | $19.58 | $22.39 | -15.48% | 61,321,558 |
| May 20, 2024 | $25.80 | $26.63 | $25.23 | $26.49 | +2.91% | 19,756,667 |
| May 13, 2024 | $24.55 | $28.25 | $24.50 | $25.74 | +7.56% | 29,098,419 |
| May 6, 2024 | $24.41 | $24.98 | $23.44 | $23.93 | -1.03% | 21,582,663 |
| Apr 29, 2024 | $24.74 | $25.39 | $23.43 | $24.18 | -1.43% | 19,689,618 |
| Apr 22, 2024 | $23.40 | $25.90 | $23.39 | $24.53 | +5.78% | 32,165,116 |
| Apr 15, 2024 | $23.08 | $23.34 | $21.43 | $23.19 | +2.02% | 27,424,526 |
| Apr 8, 2024 | $25.53 | $25.65 | $22.64 | $22.73 | -10.86% | 31,592,240 |
| Apr 1, 2024 | $29.19 | $29.60 | $25.37 | $25.50 | -12.52% | 23,844,145 |
| Mar 25, 2024 | $26.62 | $29.40 | $26.27 | $29.15 | +10.54% | 25,891,388 |
| Mar 18, 2024 | $24.96 | $27.76 | $24.22 | $26.37 | +6.29% | 24,466,163 |
| Mar 11, 2024 | $27.02 | $28.03 | $24.58 | $24.81 | -9.02% | 48,564,032 |
| Mar 4, 2024 | $28.08 | $28.92 | $26.52 | $27.27 | -1.69% | 27,292,566 |
| Feb 26, 2024 | $27.69 | $28.75 | $27.12 | $27.74 | +0.76% | 17,258,692 |
| Feb 20, 2024 | $27.12 | $28.03 | $26.91 | $27.53 | -0.11% | 13,540,747 |
| Feb 12, 2024 | $27.16 | $28.68 | $25.12 | $27.56 | +2.30% | 21,936,236 |
| Feb 5, 2024 | $25.76 | $27.55 | $25.01 | $26.94 | +2.05% | 26,441,141 |
| Jan 29, 2024 | $28.68 | $28.93 | $24.86 | $26.40 | -7.98% | 26,577,726 |
| Jan 22, 2024 | $24.59 | $28.85 | $24.59 | $28.69 | +15.22% | 26,746,157 |
| Jan 16, 2024 | $25.75 | $25.90 | $23.42 | $24.90 | -4.67% | 20,965,994 |
| Jan 8, 2024 | $26.71 | $28.08 | $25.70 | $26.12 | -1.21% | 25,620,707 |
| Jan 2, 2024 | $28.73 | $29.01 | $25.57 | $26.44 | -7.81% | 22,451,912 |
| Dec 26, 2023 | $27.93 | $29.45 | $27.82 | $28.68 | +3.65% | 15,832,259 |
| Dec 18, 2023 | $28.57 | $28.90 | $26.80 | $27.67 | -2.05% | 22,851,890 |
| Dec 11, 2023 | $25.76 | $29.22 | $24.78 | $28.25 | +14.60% | 37,751,013 |
| Dec 4, 2023 | $24.24 | $25.70 | $22.57 | $24.65 | +1.69% | 35,324,808 |
| Nov 27, 2023 | $22.95 | $24.82 | $22.21 | $24.24 | +4.71% | 34,018,481 |
| Nov 20, 2023 | $25.07 | $25.60 | $21.45 | $23.15 | -9.43% | 40,171,425 |
| Nov 13, 2023 | $21.58 | $25.65 | $20.77 | $25.56 | +17.41% | 30,181,354 |
| Nov 6, 2023 | $24.55 | $24.93 | $20.97 | $21.77 | -11.18% | 23,428,432 |
| Oct 30, 2023 | $22.16 | $24.92 | $21.58 | $24.51 | +12.38% | 18,522,809 |
| Oct 23, 2023 | $21.04 | $22.59 | $20.42 | $21.81 | +2.44% | 22,255,815 |
| Oct 16, 2023 | $17.97 | $21.37 | $17.97 | $21.29 | +19.61% | 27,784,879 |
| Oct 9, 2023 | $18.42 | $19.35 | $17.68 | $17.80 | -4.81% | 23,900,438 |
| Oct 2, 2023 | $20.99 | $21.42 | $17.75 | $18.70 | -10.78% | 55,703,619 |
| Sep 25, 2023 | $20.39 | $21.70 | $19.43 | $20.96 | +1.85% | 23,316,439 |
| Sep 18, 2023 | $22.71 | $22.78 | $20.39 | $20.58 | -9.74% | 19,854,777 |
| Sep 11, 2023 | $24.34 | $24.46 | $22.32 | $22.80 | -5.75% | 17,334,140 |
| Sep 5, 2023 | $25.76 | $26.02 | $23.31 | $24.19 | -8.48% | 13,561,813 |
| Aug 28, 2023 | $23.85 | $27.40 | $23.82 | $26.43 | +10.68% | 20,274,124 |
| Aug 21, 2023 | $28.21 | $28.72 | $23.79 | $23.88 | -15.11% | 34,299,829 |
| Aug 14, 2023 | $27.58 | $28.55 | $26.76 | $28.13 | +1.08% | 21,150,119 |
| Aug 7, 2023 | $29.10 | $29.32 | $27.39 | $27.83 | -4.36% | 14,744,814 |
| Jul 31, 2023 | $28.16 | $29.65 | $27.82 | $29.10 | +3.08% | 15,711,161 |
| Jul 24, 2023 | $25.23 | $28.70 | $25.18 | $28.23 | +12.25% | 16,927,456 |
| Jul 17, 2023 | $24.62 | $26.03 | $24.16 | $25.15 | +1.66% | 13,618,963 |
| Jul 10, 2023 | $24.07 | $25.75 | $23.55 | $24.74 | +2.19% | 18,283,688 |
| Jul 3, 2023 | $23.28 | $24.69 | $23.28 | $24.21 | +5.03% | 13,418,858 |
| Jun 26, 2023 | $21.51 | $23.38 | $21.42 | $23.05 | +7.46% | 15,958,216 |
| Jun 20, 2023 | $23.08 | $23.08 | $21.33 | $21.45 | -7.02% | 15,336,397 |
| Jun 12, 2023 | $22.00 | $24.47 | $21.92 | $23.07 | +4.58% | 28,020,357 |
| Jun 5, 2023 | $20.38 | $22.43 | $19.78 | $22.06 | +8.78% | 31,722,918 |
| May 30, 2023 | $19.77 | $20.34 | $17.89 | $20.28 | +1.25% | 38,655,251 |
| May 22, 2023 | $19.05 | $22.94 | $18.71 | $20.03 | +5.42% | 57,205,983 |
| May 15, 2023 | $20.00 | $20.90 | $18.61 | $19.00 | -4.38% | 24,257,009 |
| May 8, 2023 | $21.00 | $21.07 | $19.54 | $19.87 | -4.47% | 15,485,164 |
| May 1, 2023 | $21.96 | $22.11 | $19.19 | $20.80 | -5.58% | 20,343,693 |
| Apr 24, 2023 | $23.20 | $23.20 | $21.31 | $22.03 | -4.88% | 19,507,814 |
| Apr 17, 2023 | $23.45 | $23.93 | $22.96 | $23.16 | -0.94% | 16,523,049 |
| Apr 10, 2023 | $22.61 | $24.68 | $22.54 | $23.38 | +3.18% | 20,826,079 |
| Apr 3, 2023 | $23.82 | $24.82 | $21.94 | $22.66 | -3.74% | 18,009,205 |
| Mar 27, 2023 | $21.70 | $24.30 | $20.90 | $23.54 | +9.59% | 23,239,406 |
| Mar 20, 2023 | $23.32 | $23.87 | $21.08 | $21.48 | -7.53% | 20,877,606 |
| Mar 13, 2023 | $23.90 | $24.14 | $21.47 | $23.23 | -6.44% | 34,826,229 |
| Mar 6, 2023 | $28.12 | $28.35 | $24.62 | $24.83 | -11.13% | 21,364,678 |
| Feb 27, 2023 | $29.65 | $29.69 | $26.38 | $27.94 | -4.38% | 41,375,809 |
| Feb 21, 2023 | $31.65 | $31.79 | $28.24 | $29.22 | -9.90% | 11,204,646 |
| Feb 13, 2023 | $31.93 | $33.77 | $31.59 | $32.43 | +1.41% | 10,092,745 |
| Feb 6, 2023 | $34.35 | $34.75 | $31.81 | $31.98 | -8.00% | 13,544,113 |
| Jan 30, 2023 | $30.60 | $35.77 | $30.35 | $34.76 | +10.38% | 18,359,945 |
| Jan 23, 2023 | $30.98 | $33.09 | $30.57 | $31.49 | +2.37% | 15,782,327 |
| Jan 17, 2023 | $28.57 | $31.28 | $28.44 | $30.76 | +6.69% | 15,975,778 |
| Jan 9, 2023 | $26.62 | $28.97 | $25.61 | $28.83 | +5.84% | 17,367,049 |
| Jan 3, 2023 | $25.47 | $27.26 | $24.49 | $27.24 | +7.88% | 21,442,960 |
| Dec 27, 2022 | $24.90 | $25.53 | $23.63 | $25.25 | +1.08% | 12,692,481 |
| Dec 19, 2022 | $26.11 | $26.21 | $23.38 | $24.98 | -3.81% | 16,643,201 |
| Dec 12, 2022 | $26.47 | $28.54 | $25.74 | $25.97 | -1.74% | 20,529,497 |
| Dec 5, 2022 | $31.31 | $31.36 | $26.41 | $26.43 | -16.15% | 18,733,378 |
| Nov 28, 2022 | $31.65 | $32.64 | $30.96 | $31.52 | -1.28% | 20,829,013 |
| Nov 21, 2022 | $30.80 | $32.60 | $30.01 | $31.93 | +3.07% | 11,671,830 |
| Nov 14, 2022 | $31.08 | $32.80 | $28.81 | $30.98 | -0.80% | 22,038,857 |
| Nov 7, 2022 | $26.72 | $32.19 | $26.24 | $31.23 | +15.24% | 30,474,386 |
| Oct 31, 2022 | $30.31 | $30.88 | $26.38 | $27.10 | -11.12% | 20,421,022 |
| Oct 24, 2022 | $29.00 | $31.16 | $28.72 | $30.49 | +5.32% | 14,511,139 |
| Oct 17, 2022 | $27.97 | $29.72 | $27.73 | $28.95 | +7.30% | 13,249,615 |
| Oct 10, 2022 | $27.25 | $28.11 | $25.23 | $26.98 | -0.18% | 16,368,628 |
| Oct 3, 2022 | $25.60 | $27.91 | $25.06 | $27.03 | +7.48% | 19,725,483 |
| Sep 26, 2022 | $26.07 | $26.80 | $24.61 | $25.15 | -4.37% | 24,230,562 |
| Sep 19, 2022 | $28.39 | $29.46 | $25.61 | $26.30 | -8.49% | 22,647,639 |
| Sep 12, 2022 | $31.13 | $31.75 | $27.87 | $28.74 | -6.41% | 22,819,574 |
| Sep 6, 2022 | $29.50 | $31.13 | $27.83 | $30.71 | +2.47% | 18,514,940 |
| Aug 29, 2022 | $29.23 | $31.04 | $27.40 | $29.97 | +0.77% | 29,209,294 |
| Aug 22, 2022 | $29.09 | $31.17 | $28.20 | $29.74 | -0.50% | 21,978,878 |
| Aug 15, 2022 | $33.00 | $36.60 | $29.70 | $29.89 | -9.92% | 35,772,300 |
| Aug 8, 2022 | $31.00 | $33.28 | $29.50 | $33.18 | +8.61% | 16,662,340 |
| Aug 1, 2022 | $28.90 | $31.31 | $28.37 | $30.55 | +4.84% | 14,323,103 |
| Jul 25, 2022 | $30.29 | $30.32 | $26.07 | $29.14 | -3.70% | 21,962,467 |
| Jul 18, 2022 | $28.34 | $31.30 | $28.34 | $30.26 | +7.19% | 16,092,996 |
| Jul 11, 2022 | $28.95 | $30.08 | $26.62 | $28.23 | -3.22% | 19,902,842 |
| Jul 5, 2022 | $28.13 | $29.82 | $26.82 | $29.17 | +1.71% | 32,037,956 |
| Jun 27, 2022 | $39.05 | $39.05 | $27.65 | $28.68 | -26.93% | 49,210,423 |
| Jun 21, 2022 | $41.35 | $43.72 | $37.14 | $39.25 | -2.48% | 22,921,707 |
| Jun 13, 2022 | $44.90 | $45.25 | $39.76 | $40.25 | -12.02% | 25,592,185 |
| Jun 6, 2022 | $41.20 | $47.63 | $40.68 | $45.75 | +10.29% | 34,779,739 |
| May 31, 2022 | $41.51 | $42.97 | $39.09 | $41.48 | -0.93% | 19,086,399 |
| May 23, 2022 | $38.00 | $43.87 | $34.64 | $41.87 | +6.81% | 36,282,881 |
| May 16, 2022 | $48.15 | $48.62 | $38.61 | $39.20 | -19.08% | 37,239,030 |
| May 9, 2022 | $54.60 | $55.00 | $46.06 | $48.44 | -13.08% | 14,703,660 |
| May 2, 2022 | $58.25 | $59.12 | $54.85 | $55.73 | -3.71% | 8,687,429 |
| Apr 25, 2022 | $57.00 | $60.40 | $56.11 | $57.88 | +0.91% | 14,647,007 |
| Apr 18, 2022 | $60.67 | $61.84 | $57.19 | $57.36 | -5.97% | 11,226,887 |
| Apr 11, 2022 | $57.94 | $61.75 | $57.20 | $61.00 | +5.52% | 13,632,332 |
| Apr 4, 2022 | $60.33 | $61.37 | $56.26 | $57.81 | -4.19% | 11,387,057 |
| Mar 28, 2022 | $61.00 | $62.71 | $59.75 | $60.34 | -2.09% | 11,788,957 |
| Mar 21, 2022 | $63.03 | $63.40 | $60.02 | $61.63 | -1.28% | 13,894,482 |
| Mar 14, 2022 | $53.82 | $63.74 | $52.30 | $62.43 | +15.74% | 24,762,369 |
| Mar 7, 2022 | $58.31 | $58.65 | $50.97 | $53.94 | -8.22% | 15,449,015 |
| Feb 28, 2022 | $55.73 | $59.94 | $54.81 | $58.77 | +3.32% | 21,724,153 |
| Feb 22, 2022 | $57.52 | $58.46 | $51.54 | $56.88 | -1.51% | 11,438,613 |
| Feb 14, 2022 | $59.04 | $60.27 | $57.40 | $57.75 | -1.74% | 10,061,978 |
| Feb 7, 2022 | $59.95 | $62.77 | $58.33 | $58.77 | -1.52% | 16,773,076 |
| Jan 31, 2022 | $60.23 | $60.84 | $57.59 | $59.68 | -0.80% | 20,321,111 |
| Jan 24, 2022 | $61.71 | $64.38 | $58.61 | $60.16 | +28.44% | 67,087,420 |
| Jan 18, 2022 | $47.54 | $53.61 | $46.07 | $46.84 | -1.95% | 37,988,143 |
| Jan 10, 2022 | $48.15 | $50.21 | $45.34 | $47.77 | -0.89% | 23,741,703 |
| Jan 3, 2022 | $50.01 | $51.40 | $46.40 | $48.20 | -2.41% | 22,530,826 |
| Dec 27, 2021 | $49.99 | $51.28 | $49.02 | $49.39 | -1.59% | 13,452,352 |
| Dec 20, 2021 | $46.93 | $50.57 | $45.34 | $50.19 | +4.93% | 14,412,844 |
| Dec 13, 2021 | $51.72 | $51.96 | $46.31 | $47.83 | -7.59% | 25,568,518 |
| Dec 6, 2021 | $50.74 | $53.07 | $48.00 | $51.76 | +6.83% | 29,912,126 |
| Nov 29, 2021 | $54.42 | $55.07 | $47.92 | $48.45 | -10.14% | 22,487,968 |
| Nov 22, 2021 | $57.55 | $59.90 | $52.20 | $53.92 | -5.42% | 18,517,342 |
| Nov 15, 2021 | $58.26 | $62.50 | $55.18 | $57.01 | -0.58% | 35,157,881 |
| Nov 8, 2021 | $58.45 | $60.52 | $57.12 | $57.34 | -1.49% | 15,970,130 |
| Nov 1, 2021 | $49.04 | $59.09 | $48.79 | $58.21 | +19.95% | 18,184,379 |
| Oct 25, 2021 | $48.93 | $49.93 | $47.60 | $48.53 | -1.26% | 11,159,964 |
| Oct 18, 2021 | $46.30 | $49.85 | $46.27 | $49.15 | +5.90% | 15,574,248 |
| Oct 11, 2021 | $45.91 | $47.59 | $43.67 | $46.41 | +0.80% | 15,545,457 |
| Oct 4, 2021 | $48.21 | $49.65 | $45.73 | $46.04 | -5.19% | 20,591,290 |
| Sep 27, 2021 | $55.50 | $56.82 | $45.75 | $48.56 | -11.90% | 29,144,520 |
| Sep 20, 2021 | $52.04 | $56.11 | $51.33 | $55.12 | +3.49% | 11,675,037 |
| Sep 13, 2021 | $51.95 | $54.32 | $50.64 | $53.26 | +2.88% | 14,961,370 |
| Sep 7, 2021 | $55.89 | $56.20 | $51.58 | $51.77 | -7.14% | 12,434,791 |
| Aug 30, 2021 | $58.60 | $58.90 | $54.72 | $55.75 | -5.01% | 12,454,322 |
| Aug 23, 2021 | $58.00 | $60.50 | $56.54 | $58.69 | +2.53% | 17,954,878 |
| Aug 16, 2021 | $54.20 | $57.43 | $50.55 | $57.24 | +5.05% | 28,295,829 |
| Aug 9, 2021 | $52.91 | $57.43 | $52.28 | $54.49 | +2.87% | 13,970,036 |
| Aug 2, 2021 | $51.01 | $54.07 | $48.65 | $52.97 | +4.27% | 14,005,876 |
| Jul 26, 2021 | $49.98 | $51.79 | $48.98 | $50.80 | +2.48% | 14,277,866 |
| Jul 19, 2021 | $47.72 | $52.51 | $46.56 | $49.57 | +0.32% | 14,371,174 |
| Jul 12, 2021 | $52.92 | $54.39 | $49.16 | $49.41 | -8.16% | 13,698,603 |
| Jul 6, 2021 | $54.69 | $54.97 | $49.54 | $53.80 | -1.95% | 11,327,646 |
| Jun 28, 2021 | $57.05 | $57.05 | $54.24 | $54.87 | -4.07% | 12,674,927 |
| Jun 21, 2021 | $51.37 | $57.92 | $51.16 | $57.20 | +13.29% | 17,173,608 |
| Jun 14, 2021 | $54.94 | $55.13 | $50.32 | $50.49 | -7.93% | 16,692,570 |
| Jun 7, 2021 | $53.34 | $56.10 | $53.30 | $54.84 | +2.66% | 16,944,704 |
| Jun 1, 2021 | $56.00 | $56.43 | $51.79 | $53.42 | -3.73% | 16,210,727 |
| May 24, 2021 | $54.81 | $57.17 | $54.18 | $55.49 | +2.63% | 20,773,432 |
| May 17, 2021 | $60.80 | $64.80 | $52.50 | $54.07 | -11.82% | 41,428,535 |
| May 10, 2021 | $62.00 | $63.57 | $55.42 | $61.32 | -0.78% | 16,315,409 |
| May 3, 2021 | $58.98 | $62.51 | $58.75 | $61.80 | +5.35% | 10,815,346 |
| Apr 26, 2021 | $59.48 | $61.35 | $57.67 | $58.66 | -1.36% | 10,465,232 |
| Apr 19, 2021 | $59.41 | $60.45 | $55.54 | $59.47 | +0.10% | 12,474,699 |
| Apr 12, 2021 | $61.83 | $63.72 | $58.00 | $59.41 | -5.34% | 16,234,330 |
| Apr 5, 2021 | $59.01 | $62.96 | $57.22 | $62.76 | +7.63% | 14,570,606 |
| Mar 29, 2021 | $58.22 | $61.38 | $56.89 | $58.31 | -1.14% | 11,609,221 |
| Mar 22, 2021 | $61.75 | $62.12 | $52.54 | $58.98 | -4.38% | 15,359,110 |
| Mar 15, 2021 | $60.58 | $64.16 | $58.36 | $61.68 | +2.02% | 15,040,231 |
| Mar 8, 2021 | $56.01 | $60.95 | $55.70 | $60.46 | +8.76% | 11,162,675 |
| Mar 1, 2021 | $56.30 | $58.74 | $52.99 | $55.59 | +0.62% | 19,335,628 |
| Feb 22, 2021 | $55.98 | $58.38 | $51.63 | $55.25 | +4.84% | 26,647,625 |
| Feb 16, 2021 | $50.28 | $53.00 | $47.89 | $52.70 | +5.23% | 17,998,817 |
| Feb 8, 2021 | $49.94 | $51.46 | $49.27 | $50.08 | +1.11% | 13,258,711 |
| Feb 1, 2021 | $44.54 | $51.00 | $42.68 | $49.53 | +12.41% | 22,789,906 |
| Jan 25, 2021 | $45.52 | $49.51 | $43.89 | $44.06 | -2.48% | 26,862,241 |
| Jan 19, 2021 | $43.99 | $45.77 | $42.91 | $45.18 | +3.62% | 13,576,958 |
| Jan 11, 2021 | $41.56 | $46.16 | $41.35 | $43.60 | +4.78% | 22,619,578 |
| Jan 4, 2021 | $40.76 | $42.76 | $38.65 | $41.61 | +2.26% | 23,135,400 |
| Dec 28, 2020 | $39.06 | $41.79 | $38.38 | $40.69 | +4.57% | 15,349,664 |
| Dec 21, 2020 | $38.27 | $39.91 | $37.61 | $38.91 | -1.24% | 14,267,932 |
| Dec 14, 2020 | $38.77 | $40.90 | $36.78 | $39.40 | +3.03% | 25,096,648 |
| Dec 7, 2020 | $40.60 | $41.19 | $37.63 | $38.24 | -6.50% | 27,453,983 |
| Nov 30, 2020 | $32.91 | $41.00 | $31.25 | $40.90 | +22.09% | 55,737,819 |
| Nov 23, 2020 | $29.00 | $33.84 | $28.80 | $33.50 | +17.92% | 41,740,366 |
| Nov 16, 2020 | $25.95 | $30.34 | $24.80 | $28.41 | +17.11% | 73,985,128 |
| Nov 9, 2020 | $24.21 | $27.14 | $22.31 | $24.26 | +12.63% | 63,992,138 |
| Nov 2, 2020 | $21.48 | $22.23 | $20.47 | $21.54 | +1.17% | 38,911,587 |
| Oct 26, 2020 | $23.68 | $24.15 | $20.80 | $21.29 | -11.18% | 37,858,273 |
| Oct 19, 2020 | $20.49 | $24.08 | $19.34 | $23.97 | +18.60% | 57,058,432 |
| Oct 12, 2020 | $21.75 | $22.39 | $20.03 | $20.21 | -6.13% | 30,060,604 |
| Oct 5, 2020 | $20.33 | $22.24 | $19.36 | $21.53 | +7.87% | 35,164,153 |
| Sep 28, 2020 | $19.95 | $20.27 | $18.28 | $19.96 | +2.62% | 48,734,981 |
| Sep 21, 2020 | $22.53 | $22.94 | $19.24 | $19.45 | -16.88% | 34,759,228 |
| Sep 14, 2020 | $21.68 | $24.51 | $21.59 | $23.40 | +9.70% | 66,274,699 |
| Sep 8, 2020 | $21.81 | $22.78 | $21.11 | $21.33 | -4.13% | 30,155,588 |
| Aug 31, 2020 | $21.60 | $22.29 | $20.78 | $22.25 | +2.77% | 39,332,498 |
| Aug 24, 2020 | $19.19 | $21.72 | $19.07 | $21.65 | +14.55% | 42,333,537 |
| Aug 17, 2020 | $23.58 | $23.82 | $18.74 | $18.90 | -19.23% | 89,152,786 |
| Aug 10, 2020 | $22.13 | $24.31 | $22.07 | $23.40 | +6.27% | 42,574,218 |
| Aug 3, 2020 | $19.02 | $22.22 | $18.61 | $22.02 | +15.65% | 35,015,665 |
| Jul 27, 2020 | $20.86 | $20.87 | $18.67 | $19.04 | -8.72% | 38,158,945 |
| Jul 20, 2020 | $21.90 | $22.94 | $20.59 | $20.86 | -5.35% | 47,048,946 |
| Jul 13, 2020 | $21.20 | $22.91 | $19.93 | $22.04 | +4.50% | 37,728,731 |
| Jul 6, 2020 | $21.10 | $22.28 | $20.04 | $21.09 | +2.48% | 48,491,716 |
| Jun 29, 2020 | $19.04 | $21.78 | $18.70 | $20.58 | +9.64% | 31,266,061 |
| Jun 22, 2020 | $22.15 | $22.43 | $18.69 | $18.77 | -15.64% | 46,221,460 |
| Jun 15, 2020 | $21.50 | $25.84 | $21.14 | $22.25 | -4.18% | 50,759,920 |
| Jun 8, 2020 | $28.35 | $29.34 | $20.99 | $23.22 | -12.64% | 65,078,215 |
| Jun 1, 2020 | $19.16 | $28.65 | $19.01 | $26.58 | +38.29% | 66,280,200 |
| May 26, 2020 | $18.55 | $22.61 | $18.42 | $19.22 | +9.95% | 68,571,350 |
| May 18, 2020 | $18.54 | $19.33 | $16.31 | $17.48 | -0.34% | 78,291,267 |
| May 11, 2020 | $17.86 | $18.22 | $15.31 | $17.54 | -3.63% | 39,282,298 |
| May 4, 2020 | $16.99 | $18.92 | $16.26 | $18.20 | +3.17% | 43,040,344 |
| Apr 27, 2020 | $16.20 | $21.08 | $15.72 | $17.64 | +11.65% | 72,460,819 |
| Apr 20, 2020 | $17.73 | $18.31 | $15.04 | $15.80 | -14.50% | 56,313,483 |
| Apr 13, 2020 | $20.42 | $20.90 | $17.08 | $18.48 | -7.18% | 42,405,303 |
| Apr 6, 2020 | $12.42 | $21.28 | $12.31 | $19.91 | +72.98% | 68,460,140 |
| Mar 30, 2020 | $17.02 | $17.54 | $10.89 | $11.51 | -34.42% | 45,198,592 |
| Mar 23, 2020 | $15.60 | $18.89 | $12.85 | $17.55 | +10.73% | 54,939,445 |
| Mar 16, 2020 | $21.66 | $22.08 | $13.98 | $15.85 | -36.06% | 42,545,695 |
| Mar 9, 2020 | $32.08 | $34.21 | $22.05 | $24.79 | -28.46% | 36,893,051 |
| Mar 2, 2020 | $39.20 | $40.10 | $32.88 | $34.65 | -11.49% | 35,848,637 |
| Feb 24, 2020 | $42.88 | $43.56 | $37.11 | $39.15 | -12.12% | 20,998,878 |
| Feb 18, 2020 | $44.22 | $45.52 | $43.18 | $44.55 | +0.18% | 11,814,327 |
| Feb 10, 2020 | $43.60 | $45.70 | $43.46 | $44.47 | +1.53% | 13,058,232 |
| Feb 3, 2020 | $42.87 | $46.47 | $42.77 | $43.80 | +2.46% | 14,852,487 |
| Jan 27, 2020 | $44.71 | $45.62 | $42.50 | $42.75 | -6.02% | 12,121,973 |
| Jan 21, 2020 | $46.86 | $46.90 | $45.41 | $45.49 | -3.21% | 8,554,028 |
| Jan 13, 2020 | $46.48 | $47.42 | $45.92 | $47.00 | +1.38% | 12,747,393 |
| Jan 6, 2020 | $48.95 | $50.82 | $44.61 | $46.36 | -5.75% | 35,929,755 |
| Dec 30, 2019 | $50.95 | $51.44 | $48.46 | $49.19 | -3.44% | 12,355,331 |
| Dec 23, 2019 | $50.98 | $51.60 | $50.00 | $50.94 | +0.73% | 7,391,411 |
| Dec 16, 2019 | $48.87 | $51.54 | $48.72 | $50.57 | +4.74% | 18,200,931 |
| Dec 9, 2019 | $47.35 | $49.54 | $47.14 | $48.28 | +2.40% | 17,906,530 |
| Dec 2, 2019 | $47.23 | $48.03 | $45.53 | $47.15 | +0.30% | 18,966,793 |
| Nov 25, 2019 | $47.36 | $48.98 | $46.95 | $47.01 | +0.02% | 16,217,815 |
| Nov 18, 2019 | $59.24 | $59.24 | $46.06 | $47.00 | -20.45% | 50,607,928 |
| Nov 11, 2019 | $56.73 | $59.28 | $55.34 | $59.08 | +3.58% | 17,271,588 |
| Nov 4, 2019 | $53.05 | $57.41 | $52.92 | $57.04 | +9.50% | 19,839,941 |
| Oct 28, 2019 | $54.28 | $54.57 | $50.32 | $52.09 | -3.47% | 14,363,046 |
| Oct 21, 2019 | $51.23 | $54.07 | $50.85 | $53.96 | +6.64% | 11,080,144 |
| Oct 14, 2019 | $51.43 | $52.08 | $49.80 | $50.60 | -1.67% | 11,956,305 |
| Oct 7, 2019 | $47.10 | $52.13 | $46.70 | $51.46 | +9.07% | 17,179,940 |
| Sep 30, 2019 | $49.87 | $50.54 | $44.67 | $47.18 | -4.96% | 17,313,623 |
| Sep 23, 2019 | $48.71 | $50.19 | $48.20 | $49.64 | +1.26% | 10,159,804 |
| Sep 16, 2019 | $52.11 | $53.22 | $48.77 | $49.02 | -6.98% | 16,514,821 |
| Sep 9, 2019 | $48.71 | $54.20 | $48.37 | $52.70 | +8.53% | 22,667,536 |
| Sep 3, 2019 | $46.61 | $49.20 | $45.93 | $48.56 | +2.75% | 14,536,075 |
| Aug 26, 2019 | $45.39 | $48.22 | $44.41 | $47.26 | +4.60% | 15,598,893 |
| Aug 19, 2019 | $46.33 | $48.37 | $44.79 | $45.18 | -0.73% | 38,041,257 |
| Aug 12, 2019 | $48.75 | $52.50 | $43.33 | $45.51 | -7.24% | 30,381,846 |
| Aug 5, 2019 | $49.22 | $51.32 | $47.97 | $49.06 | -2.23% | 17,732,075 |
| Jul 29, 2019 | $52.27 | $54.86 | $49.07 | $50.18 | -4.05% | 23,966,411 |
| Jul 22, 2019 | $49.65 | $52.32 | $49.20 | $52.30 | +6.02% | 17,226,361 |
| Jul 15, 2019 | $48.74 | $50.18 | $48.23 | $49.33 | +1.27% | 13,202,778 |
| Jul 8, 2019 | $48.29 | $49.20 | $47.12 | $48.71 | +0.89% | 16,285,847 |
| Jul 1, 2019 | $48.33 | $49.18 | $46.79 | $48.28 | +1.54% | 14,065,038 |
| Jun 24, 2019 | $47.18 | $47.83 | $45.21 | $47.55 | +0.08% | 25,936,293 |
| Jun 17, 2019 | $47.73 | $48.46 | $46.18 | $47.51 | -0.54% | 22,169,127 |
| Jun 10, 2019 | $48.67 | $50.04 | $47.40 | $47.77 | -0.85% | 20,554,017 |
| Jun 3, 2019 | $49.32 | $51.32 | $47.08 | $48.18 | -2.31% | 28,152,359 |
| May 28, 2019 | $51.10 | $52.13 | $48.71 | $49.32 | -3.52% | 21,456,338 |
| May 20, 2019 | $63.48 | $64.15 | $50.40 | $51.12 | -19.62% | 58,704,551 |
| May 13, 2019 | $66.23 | $67.64 | $62.79 | $63.60 | -5.16% | 22,608,578 |
| May 6, 2019 | $68.25 | $69.45 | $66.05 | $67.06 | -3.08% | 14,261,268 |
| Apr 29, 2019 | $72.66 | $72.80 | $69.01 | $69.19 | -4.45% | 15,167,168 |
| Apr 22, 2019 | $69.78 | $75.91 | $67.02 | $72.41 | +2.90% | 34,059,143 |
| Apr 15, 2019 | $69.75 | $71.12 | $69.28 | $70.37 | +0.92% | 8,927,522 |
| Apr 8, 2019 | $72.17 | $73.96 | $69.41 | $69.73 | -3.15% | 12,301,496 |
| Apr 1, 2019 | $69.31 | $74.24 | $69.11 | $72.00 | +4.70% | 12,033,991 |
| Mar 25, 2019 | $66.80 | $71.50 | $66.76 | $68.77 | +2.60% | 13,865,168 |
| Mar 18, 2019 | $68.00 | $69.66 | $66.84 | $67.03 | -1.40% | 11,973,901 |
| Mar 11, 2019 | $67.78 | $69.99 | $67.48 | $67.98 | +0.31% | 15,949,666 |
| Mar 4, 2019 | $68.43 | $72.50 | $66.39 | $67.77 | -0.48% | 27,421,433 |
| Feb 25, 2019 | $64.75 | $69.54 | $64.71 | $68.10 | +5.79% | 21,248,314 |
| Feb 19, 2019 | $65.99 | $66.72 | $64.02 | $64.37 | -2.37% | 9,888,155 |
| Feb 11, 2019 | $65.00 | $66.78 | $63.00 | $65.93 | +1.65% | 15,386,005 |
| Feb 4, 2019 | $66.63 | $68.69 | $64.55 | $64.86 | -2.74% | 15,016,328 |
| Jan 28, 2019 | $69.92 | $70.00 | $66.28 | $66.69 | -5.67% | 13,933,895 |
| Jan 22, 2019 | $69.72 | $71.46 | $67.52 | $70.70 | +1.07% | 12,700,542 |
| Jan 14, 2019 | $66.76 | $70.37 | $66.05 | $69.95 | +3.98% | 12,343,811 |
| Jan 7, 2019 | $66.70 | $70.87 | $62.57 | $67.27 | +1.29% | 25,675,296 |
| Dec 31, 2018 | $65.27 | $69.24 | $65.07 | $66.41 | +2.08% | 16,704,054 |
| Dec 24, 2018 | $58.98 | $66.26 | $58.66 | $65.06 | +9.53% | 14,196,744 |
| Dec 17, 2018 | $60.60 | $63.60 | $58.93 | $59.40 | -3.00% | 22,942,600 |
| Dec 10, 2018 | $63.25 | $64.80 | $60.38 | $61.24 | -1.98% | 15,182,812 |
| Dec 3, 2018 | $68.52 | $69.07 | $62.25 | $62.48 | -6.98% | 14,182,700 |
| Nov 26, 2018 | $64.62 | $69.19 | $63.55 | $67.17 | +5.23% | 24,600,983 |
| Nov 19, 2018 | $73.22 | $73.88 | $62.03 | $63.83 | -11.95% | 24,462,182 |
| Nov 12, 2018 | $82.44 | $83.28 | $69.30 | $72.49 | -11.57% | 24,799,277 |
| Nov 5, 2018 | $77.06 | $82.99 | $76.15 | $81.97 | +6.59% | 14,387,748 |
| Oct 29, 2018 | $74.49 | $79.32 | $74.49 | $76.90 | +4.23% | 22,956,505 |
| Oct 22, 2018 | $71.72 | $75.17 | $70.37 | $73.78 | +3.54% | 14,876,651 |
| Oct 15, 2018 | $72.85 | $73.70 | $70.12 | $71.26 | -1.91% | 12,921,881 |
| Oct 8, 2018 | $72.28 | $74.39 | $70.59 | $72.65 | +0.58% | 16,424,354 |
| Oct 1, 2018 | $74.70 | $77.08 | $71.12 | $72.23 | -3.11% | 15,904,084 |
| Sep 24, 2018 | $76.07 | $76.80 | $73.94 | $74.55 | -1.75% | 13,430,601 |
| Sep 17, 2018 | $80.84 | $80.84 | $75.56 | $75.88 | -6.14% | 14,049,601 |
| Sep 10, 2018 | $80.81 | $82.42 | $78.95 | $80.84 | +0.74% | 11,346,944 |
| Sep 4, 2018 | $79.28 | $82.40 | $79.28 | $80.25 | +1.44% | 13,336,013 |
| Aug 27, 2018 | $81.30 | $81.60 | $76.20 | $79.11 | -2.16% | 12,209,472 |
| Aug 20, 2018 | $77.26 | $82.22 | $75.51 | $80.86 | +5.78% | 28,718,503 |
| Aug 13, 2018 | $76.26 | $79.24 | $72.65 | $76.44 | +1.03% | 19,711,753 |
| Aug 6, 2018 | $72.20 | $76.47 | $71.39 | $75.66 | +4.63% | 10,909,582 |
| Jul 30, 2018 | $72.74 | $74.61 | $69.69 | $72.31 | -0.29% | 10,643,321 |
| Jul 23, 2018 | $73.78 | $75.65 | $72.03 | $72.52 | -1.53% | 8,312,783 |
| Jul 16, 2018 | $69.39 | $75.07 | $68.38 | $73.65 | +6.54% | 16,124,661 |
| Jul 9, 2018 | $72.04 | $72.22 | $68.21 | $69.13 | -3.15% | 12,662,016 |
| Jul 2, 2018 | $72.30 | $73.13 | $70.42 | $71.38 | -2.09% | 8,272,303 |
| Jun 25, 2018 | $73.86 | $75.75 | $72.32 | $72.90 | -1.27% | 13,398,270 |
| Jun 18, 2018 | $73.68 | $77.92 | $73.19 | $73.84 | -0.22% | 16,901,884 |
| Jun 11, 2018 | $77.85 | $79.92 | $72.25 | $74.00 | -4.84% | 22,814,050 |
| Jun 4, 2018 | $68.77 | $78.85 | $68.50 | $77.76 | +13.73% | 25,894,080 |
| May 29, 2018 | $65.06 | $68.80 | $64.87 | $68.37 | +4.73% | 14,780,201 |
| May 21, 2018 | $64.30 | $66.04 | $59.85 | $65.28 | +2.53% | 43,421,964 |
| May 14, 2018 | $60.54 | $64.99 | $60.17 | $63.67 | +5.71% | 18,058,347 |
| May 7, 2018 | $63.16 | $63.40 | $57.89 | $60.23 | -4.55% | 21,850,027 |
| Apr 30, 2018 | $62.37 | $63.69 | $60.89 | $63.10 | +1.24% | 16,028,784 |
| Apr 23, 2018 | $58.45 | $62.55 | $58.15 | $62.33 | +6.77% | 14,833,492 |
| Apr 16, 2018 | $61.89 | $63.22 | $58.11 | $58.38 | -4.83% | 19,719,900 |
| Apr 9, 2018 | $64.31 | $65.15 | $61.11 | $61.34 | -4.16% | 17,271,603 |
| Apr 2, 2018 | $65.26 | $67.00 | $61.57 | $64.00 | -2.30% | 19,990,709 |
| Mar 26, 2018 | $62.85 | $66.01 | $62.40 | $65.51 | +5.70% | 15,366,270 |
| Mar 19, 2018 | $63.17 | $65.21 | $61.98 | $61.98 | -1.82% | 14,613,081 |
| Mar 12, 2018 | $63.02 | $65.11 | $60.81 | $63.13 | +0.25% | 20,816,572 |
| Mar 5, 2018 | $66.26 | $66.95 | $61.41 | $62.97 | -5.31% | 19,090,203 |
| Feb 26, 2018 | $66.89 | $69.48 | $60.51 | $66.50 | +0.05% | 32,775,551 |
| Feb 20, 2018 | $64.61 | $66.71 | $63.39 | $66.47 | +1.31% | 13,321,564 |
| Feb 12, 2018 | $62.07 | $66.40 | $60.76 | $65.61 | +6.73% | 13,553,059 |
| Feb 5, 2018 | $62.50 | $64.24 | $58.06 | $61.47 | -3.15% | 21,007,386 |
| Jan 29, 2018 | $68.04 | $69.14 | $63.08 | $63.47 | -7.15% | 18,714,106 |
| Jan 22, 2018 | $67.50 | $69.14 | $66.09 | $68.36 | +1.21% | 14,362,653 |
| Jan 16, 2018 | $63.92 | $67.55 | $63.10 | $67.54 | +5.75% | 16,323,629 |
| Jan 8, 2018 | $58.67 | $65.06 | $55.36 | $63.87 | +17.49% | 33,387,331 |
| Jan 2, 2018 | $54.79 | $56.44 | $52.53 | $54.36 | +0.24% | 18,318,479 |
| Dec 26, 2017 | $53.82 | $57.28 | $53.82 | $54.23 | +1.06% | 15,675,862 |
| Dec 18, 2017 | $51.56 | $53.98 | $51.56 | $53.66 | +4.50% | 15,300,942 |
| Dec 11, 2017 | $49.80 | $52.10 | $49.36 | $51.35 | +3.15% | 20,317,181 |
| Dec 4, 2017 | $48.86 | $51.47 | $47.26 | $49.78 | +3.60% | 20,773,228 |
| Nov 27, 2017 | $45.22 | $49.52 | $44.63 | $48.05 | +6.56% | 24,353,982 |
| Nov 20, 2017 | $43.67 | $45.89 | $43.31 | $45.09 | +3.13% | 10,993,438 |
| Nov 13, 2017 | $42.89 | $43.94 | $40.90 | $43.72 | +1.58% | 18,371,714 |
| Nov 6, 2017 | $42.15 | $43.14 | $37.97 | $43.04 | +2.40% | 47,621,543 |
| Oct 30, 2017 | $42.36 | $42.98 | $41.25 | $42.03 | -1.29% | 18,797,624 |
| Oct 23, 2017 | $44.49 | $45.48 | $42.15 | $42.58 | -4.29% | 20,240,484 |
| Oct 16, 2017 | $41.72 | $44.95 | $41.57 | $44.49 | +5.58% | 14,704,929 |
| Oct 9, 2017 | $44.10 | $44.20 | $41.77 | $42.14 | -2.77% | 15,379,656 |
| Oct 2, 2017 | $45.31 | $45.37 | $43.24 | $43.34 | -5.06% | 16,927,503 |
| Sep 25, 2017 | $45.74 | $46.94 | $45.41 | $45.65 | -0.91% | 12,158,567 |
| Sep 18, 2017 | $45.21 | $47.44 | $44.00 | $46.07 | +2.08% | 21,314,742 |
| Sep 11, 2017 | $42.29 | $45.24 | $42.29 | $45.13 | +7.45% | 20,499,955 |
| Sep 5, 2017 | $40.08 | $42.77 | $39.90 | $42.00 | +4.74% | 16,297,245 |
| Aug 28, 2017 | $39.27 | $40.29 | $38.75 | $40.10 | +2.24% | 14,698,233 |
| Aug 21, 2017 | $37.31 | $39.55 | $37.00 | $39.22 | +5.20% | 13,366,681 |
| Aug 14, 2017 | $38.95 | $39.21 | $36.50 | $37.28 | -3.52% | 20,713,812 |
| Aug 7, 2017 | $41.85 | $44.14 | $37.50 | $38.64 | -7.76% | 43,448,047 |
| Jul 31, 2017 | $41.65 | $42.45 | $40.57 | $41.89 | +1.58% | 19,849,725 |
| Jul 24, 2017 | $40.32 | $41.61 | $39.30 | $41.24 | +1.93% | 15,491,322 |
| Jul 17, 2017 | $38.75 | $40.49 | $38.72 | $40.46 | +4.25% | 15,915,636 |
| Jul 10, 2017 | $38.13 | $39.13 | $36.21 | $38.81 | +1.49% | 18,077,232 |
| Jul 3, 2017 | $38.83 | $40.27 | $38.07 | $38.24 | -1.11% | 11,017,898 |
| Jun 26, 2017 | $37.03 | $39.58 | $36.84 | $38.67 | +4.43% | 20,226,112 |
| Jun 19, 2017 | $37.55 | $37.66 | $35.33 | $37.03 | -0.94% | 20,297,280 |
| Jun 12, 2017 | $37.96 | $39.79 | $36.39 | $37.38 | -1.29% | 23,825,271 |
| Jun 5, 2017 | $38.33 | $38.54 | $35.16 | $37.87 | -2.85% | 37,167,917 |
| May 30, 2017 | $38.65 | $40.11 | $37.82 | $38.98 | +0.65% | 16,778,678 |
| May 22, 2017 | $37.53 | $39.15 | $37.32 | $38.73 | +3.45% | 18,481,531 |
| May 15, 2017 | $36.60 | $37.85 | $36.32 | $37.44 | +2.60% | 25,980,547 |
| May 8, 2017 | $40.26 | $42.13 | $35.60 | $36.49 | -9.05% | 44,063,229 |
| May 1, 2017 | $39.06 | $40.42 | $38.01 | $40.12 | +2.79% | 19,712,257 |
| Apr 24, 2017 | $40.47 | $40.66 | $38.88 | $39.03 | -2.60% | 18,289,881 |
| Apr 17, 2017 | $39.53 | $41.09 | $38.32 | $40.07 | +1.57% | 18,468,668 |
| Apr 10, 2017 | $39.41 | $40.61 | $39.16 | $39.45 | +0.64% | 13,527,709 |
| Apr 3, 2017 | $39.82 | $40.29 | $37.44 | $39.20 | -1.53% | 25,051,554 |
| Mar 27, 2017 | $37.16 | $40.97 | $37.10 | $39.81 | +6.42% | 17,974,699 |
| Mar 20, 2017 | $40.55 | $40.80 | $36.66 | $37.41 | -7.61% | 20,600,652 |
| Mar 13, 2017 | $40.40 | $41.07 | $38.88 | $40.49 | +0.07% | 27,273,548 |
| Mar 6, 2017 | $40.55 | $40.94 | $39.01 | $40.46 | -2.13% | 20,943,025 |
| Feb 27, 2017 | $43.05 | $44.50 | $41.10 | $41.34 | -3.84% | 23,846,553 |
| Feb 21, 2017 | $42.06 | $43.45 | $40.73 | $42.99 | +2.43% | 22,884,205 |
| Feb 13, 2017 | $42.42 | $43.24 | $40.93 | $41.97 | -0.17% | 18,305,511 |
| Feb 6, 2017 | $40.22 | $43.45 | $39.01 | $42.04 | +4.66% | 23,439,101 |
| Jan 30, 2017 | $38.92 | $41.70 | $38.60 | $40.17 | +3.00% | 19,984,608 |
| Jan 23, 2017 | $40.44 | $40.72 | $38.48 | $39.00 | -3.77% | 18,566,662 |
| Jan 17, 2017 | $41.23 | $42.47 | $39.00 | $40.53 | -0.64% | 21,095,609 |
| Jan 9, 2017 | $41.35 | $41.89 | $40.39 | $40.79 | -1.54% | 22,433,732 |
| Jan 3, 2017 | $49.75 | $51.98 | $41.17 | $41.43 | -16.10% | 47,428,991 |
| Dec 27, 2016 | $50.01 | $50.55 | $49.12 | $49.38 | -0.96% | 9,200,909 |
| Dec 19, 2016 | $51.23 | $54.45 | $49.72 | $49.86 | -2.50% | 18,180,025 |
| Dec 12, 2016 | $57.06 | $57.27 | $50.89 | $51.14 | -11.06% | 21,909,654 |
| Dec 5, 2016 | $54.72 | $59.67 | $54.11 | $57.50 | +4.13% | 23,381,750 |
| Nov 28, 2016 | $54.67 | $56.12 | $52.90 | $55.22 | +0.75% | 18,898,990 |
| Nov 21, 2016 | $54.60 | $56.20 | $54.00 | $54.81 | +0.44% | 9,828,387 |
| Nov 14, 2016 | $53.76 | $57.27 | $52.09 | $54.57 | – | 25,346,800 |
Seasonality
KSS 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 | 1.4% | -0.8% | -10.1% | -1.6% | -5.7% | 7.1% | 4.1% | 2.9% | -2.4% | 6.6% | 10.6% | 3.6% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -14.4% | -6.3% | -20.4% | 9.8% | 1.3% | 24.4% | 8.0% | -6.9% | 4.3% | 31.7% | ||
| 2025 | -5.9% | -13.6% | -27.2% | -18.1% | 21.3% | 5.7% | 27.8% | 38.9% | 2.8% | 5.9% | 51.1% | -16.6% |
| 2024 | -10.2% | 8.2% | 6.7% | -17.9% | -6.5% | 5.0% | -5.8% | -10.5% | 11.6% | -12.4% | -19.0% | -3.0% |
| 2023 | 28.2% | -13.4% | -14.2% | -6.4% | -16.8% | 29.0% | 23.4% | -6.4% | -19.8% | 7.6% | 4.0% | 24.7% |
| 2022 | 20.9% | -6.8% | 9.7% | -4.3% | -30.3% | -10.4% | -18.4% | -2.5% | -10.0% | 19.1% | 7.1% | -19.9% |
| 2021 | 8.3% | 25.4% | 8.3% | -1.6% | -5.4% | -0.2% | -7.8% | 13.0% | -17.6% | 3.1% | 5.6% | -3.1% |
| 2020 | -16.1% | -8.4% | -61.4% | 26.5% | 4.1% | 8.1% | -8.3% | 12.2% | -13.2% | 14.9% | 51.2% | 26.4% |
| 2019 | 3.5% | -1.7% | 2.8% | 3.4% | -30.6% | -2.2% | 13.3% | -12.3% | 6.5% | 3.2% | -8.3% | 9.9% |
| 2018 | 19.4% | 2.0% | 0.1% | -5.2% | 7.5% | 10.1% | 1.3% | 7.1% | -5.0% | 1.6% | -11.3% | -0.3% |
| 2017 | -19.3% | 7.0% | -5.3% | -2.0% | -1.5% | 2.1% | 6.9% | -3.8% | 16.4% | -8.5% | 14.9% | 14.3% |