Quaker Chemical Corp (KWR) stock
KWRNYSEMiscellaneous Products of Petroleum & CoalFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/303% below fair value
$150.95−6.92 (-4.38%)
Close on Oct 30, 2026Market cap $2.60BP/E 26.9Yield 1.32%
Price history
Quaker Chemical share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$150.95
-4.38% on the day
52-week range
$112.18 – $183.01
-17.5% from the high
Change over 52 weeks
+20.0%
From $125.74 on Oct 30, 2025
Average volume
155,122
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $156.79 | $164.21 | $149.94 | $150.95 | -3.18% | 877,096 |
| Oct 19, 2026 | $157.15 | $159.89 | $153.20 | $155.91 | -0.67% | 686,812 |
| Oct 12, 2026 | $155.16 | $161.13 | $152.36 | $156.96 | +0.65% | 562,102 |
| Oct 5, 2026 | $160.57 | $162.60 | $155.00 | $155.95 | -2.97% | 746,842 |
| Sep 28, 2026 | $160.92 | $163.69 | $154.89 | $160.73 | -1.66% | 771,378 |
| Sep 21, 2026 | $156.06 | $163.79 | $153.94 | $163.45 | +5.85% | 635,171 |
| Sep 14, 2026 | $153.69 | $157.94 | $151.96 | $154.42 | -1.15% | 773,680 |
| Sep 8, 2026 | $161.90 | $162.45 | $152.51 | $156.22 | -3.27% | 664,108 |
| Aug 31, 2026 | $166.90 | $168.01 | $158.27 | $161.50 | -2.66% | 775,986 |
| Aug 24, 2026 | $160.95 | $171.17 | $160.95 | $165.91 | +1.77% | 643,059 |
| Aug 17, 2026 | $169.20 | $171.30 | $162.12 | $163.02 | -4.51% | 809,036 |
| Aug 10, 2026 | $168.17 | $175.14 | $167.73 | $170.72 | +0.45% | 853,019 |
| Aug 3, 2026 | $165.00 | $175.07 | $156.34 | $169.95 | +5.87% | 764,090 |
| Jul 27, 2026 | $153.70 | $167.64 | $146.46 | $160.52 | +6.00% | 882,330 |
| Jul 20, 2026 | $151.02 | $154.40 | $137.18 | $151.43 | +0.54% | 598,185 |
| Jul 13, 2026 | $148.70 | $155.88 | $147.02 | $150.61 | +1.65% | 504,547 |
| Jul 6, 2026 | $160.79 | $161.96 | $144.57 | $148.17 | -8.06% | 943,578 |
| Jun 29, 2026 | $159.62 | $163.48 | $152.41 | $161.16 | +0.33% | 680,450 |
| Jun 22, 2026 | $149.15 | $160.73 | $146.19 | $160.63 | +6.96% | 1,242,878 |
| Jun 15, 2026 | $146.52 | $151.38 | $143.35 | $150.18 | +3.96% | 598,609 |
| Jun 8, 2026 | $142.70 | $147.12 | $136.35 | $144.46 | +2.68% | 821,609 |
| Jun 1, 2026 | $144.19 | $145.91 | $138.36 | $140.69 | -1.98% | 650,231 |
| May 26, 2026 | $143.65 | $149.11 | $142.74 | $143.53 | +1.19% | 565,783 |
| May 18, 2026 | $138.38 | $142.49 | $130.36 | $141.84 | +2.79% | 784,796 |
| May 11, 2026 | $149.33 | $150.58 | $137.29 | $137.99 | -6.47% | 742,835 |
| May 4, 2026 | $140.40 | $147.75 | $133.20 | $147.54 | +3.59% | 729,885 |
| Apr 27, 2026 | $142.73 | $145.41 | $131.35 | $142.43 | +1.13% | 1,026,092 |
| Apr 20, 2026 | $138.44 | $145.52 | $134.00 | $140.84 | +0.74% | 921,251 |
| Apr 13, 2026 | $126.69 | $142.32 | $122.86 | $139.81 | +10.00% | 976,556 |
| Apr 6, 2026 | $118.76 | $131.35 | $114.32 | $127.10 | +5.42% | 832,480 |
| Mar 30, 2026 | $125.92 | $127.69 | $119.52 | $120.57 | -3.36% | 741,436 |
| Mar 23, 2026 | $118.66 | $127.60 | $115.58 | $124.76 | +8.73% | 773,817 |
| Mar 16, 2026 | $120.15 | $123.46 | $112.18 | $114.74 | -3.13% | 1,103,913 |
| Mar 9, 2026 | $126.40 | $134.81 | $117.96 | $118.45 | -8.57% | 965,491 |
| Mar 2, 2026 | $144.87 | $148.04 | $128.89 | $129.55 | -11.89% | 806,572 |
| Feb 23, 2026 | $172.56 | $176.40 | $143.77 | $147.03 | -15.71% | 1,361,615 |
| Feb 17, 2026 | $180.10 | $183.01 | $169.55 | $174.44 | -2.73% | 505,923 |
| Feb 9, 2026 | $169.11 | $182.58 | $168.57 | $179.34 | +5.45% | 774,478 |
| Feb 2, 2026 | $153.65 | $175.05 | $152.24 | $170.07 | +10.62% | 992,082 |
| Jan 26, 2026 | $155.78 | $156.06 | $149.00 | $153.74 | -1.31% | 519,103 |
| Jan 20, 2026 | $154.82 | $161.95 | $149.96 | $155.78 | -1.39% | 386,501 |
| Jan 12, 2026 | $150.85 | $162.10 | $148.98 | $157.98 | +4.55% | 585,377 |
| Jan 5, 2026 | $138.06 | $152.41 | $138.06 | $151.10 | +8.74% | 595,939 |
| Dec 29, 2025 | $144.24 | $144.66 | $136.34 | $138.96 | -3.87% | 476,150 |
| Dec 22, 2025 | $145.51 | $147.03 | $141.45 | $144.55 | -0.24% | 502,768 |
| Dec 15, 2025 | $140.79 | $146.16 | $136.34 | $144.90 | +4.25% | 902,760 |
| Dec 8, 2025 | $134.42 | $143.90 | $132.16 | $138.99 | +3.23% | 614,532 |
| Dec 1, 2025 | $136.51 | $139.30 | $133.49 | $134.64 | -2.33% | 507,049 |
| Nov 24, 2025 | $131.79 | $144.21 | $130.35 | $137.85 | +3.68% | 532,410 |
| Nov 17, 2025 | $132.86 | $136.02 | $124.36 | $132.96 | -0.11% | 695,251 |
| Nov 10, 2025 | $138.18 | $143.62 | $132.39 | $133.11 | -3.45% | 731,042 |
| Nov 3, 2025 | $136.92 | $138.50 | $128.22 | $137.87 | -0.73% | 812,635 |
| Oct 27, 2025 | $133.79 | $143.25 | $125.30 | $138.89 | +3.85% | 790,310 |
| Oct 20, 2025 | $131.51 | $136.36 | $130.94 | $133.74 | +2.47% | 429,100 |
| Oct 13, 2025 | $127.88 | $134.65 | $126.86 | $130.52 | +3.86% | 412,404 |
| Oct 6, 2025 | $134.27 | $134.75 | $125.19 | $125.67 | -6.24% | 483,974 |
| Sep 29, 2025 | $133.57 | $136.40 | $130.05 | $134.04 | +0.57% | 519,492 |
| Sep 22, 2025 | $138.46 | $140.20 | $129.00 | $133.28 | -4.01% | 457,458 |
| Sep 15, 2025 | $142.33 | $144.36 | $138.28 | $138.85 | -1.92% | 618,719 |
| Sep 8, 2025 | $144.05 | $144.59 | $136.95 | $141.57 | -1.99% | 646,590 |
| Sep 2, 2025 | $143.39 | $145.69 | $132.21 | $144.44 | -0.43% | 675,545 |
| Aug 25, 2025 | $144.38 | $148.80 | $141.50 | $145.07 | +0.24% | 821,082 |
| Aug 18, 2025 | $135.95 | $145.90 | $134.72 | $144.72 | +6.88% | 446,946 |
| Aug 11, 2025 | $127.48 | $138.55 | $125.78 | $135.40 | +6.75% | 716,642 |
| Aug 4, 2025 | $117.96 | $128.87 | $117.57 | $126.84 | +7.57% | 979,891 |
| Jul 28, 2025 | $121.70 | $122.32 | $111.42 | $117.91 | -3.43% | 1,046,644 |
| Jul 21, 2025 | $120.16 | $125.72 | $117.38 | $122.10 | +2.53% | 529,497 |
| Jul 14, 2025 | $129.94 | $129.99 | $116.72 | $119.09 | -8.42% | 1,267,024 |
| Jul 7, 2025 | $122.00 | $132.23 | $121.14 | $130.04 | +4.65% | 1,058,334 |
| Jun 30, 2025 | $115.00 | $124.96 | $111.69 | $124.26 | +7.91% | 911,605 |
| Jun 23, 2025 | $111.50 | $117.63 | $111.32 | $115.15 | +2.43% | 1,098,553 |
| Jun 16, 2025 | $116.34 | $116.87 | $112.09 | $112.42 | -2.20% | 671,171 |
| Jun 9, 2025 | $114.20 | $124.00 | $114.20 | $114.95 | +4.83% | 1,108,510 |
| Jun 2, 2025 | $108.05 | $110.61 | $103.36 | $109.65 | +1.12% | 677,406 |
| May 26, 2025 | $104.05 | $112.29 | $104.05 | $108.44 | +1.84% | 989,581 |
| May 19, 2025 | $105.24 | $108.03 | $103.40 | $106.48 | -0.36% | 954,405 |
| May 12, 2025 | $110.35 | $111.91 | $105.23 | $106.86 | +3.35% | 594,173 |
| May 5, 2025 | $101.79 | $105.63 | $99.18 | $103.40 | -0.06% | 615,499 |
| Apr 28, 2025 | $104.68 | $108.11 | $99.24 | $103.46 | -1.54% | 760,471 |
| Apr 21, 2025 | $100.12 | $109.26 | $98.26 | $105.08 | +3.43% | 807,544 |
| Apr 14, 2025 | $107.22 | $107.22 | $98.90 | $101.60 | -4.04% | 659,822 |
| Apr 7, 2025 | $101.27 | $112.15 | $95.91 | $105.88 | -0.02% | 1,413,272 |
| Mar 31, 2025 | $124.03 | $124.95 | $104.25 | $105.90 | -15.62% | 1,009,192 |
| Mar 24, 2025 | $131.37 | $133.52 | $124.00 | $125.50 | -2.92% | 718,770 |
| Mar 17, 2025 | $127.51 | $131.49 | $125.50 | $129.28 | +0.63% | 1,045,567 |
| Mar 10, 2025 | $138.15 | $142.52 | $128.02 | $128.47 | -7.52% | 716,450 |
| Mar 3, 2025 | $140.44 | $141.96 | $130.93 | $138.91 | -0.08% | 899,218 |
| Feb 24, 2025 | $143.11 | $148.10 | $136.90 | $139.02 | -1.88% | 759,970 |
| Feb 18, 2025 | $139.59 | $147.26 | $139.44 | $141.68 | +1.24% | 594,482 |
| Feb 10, 2025 | $137.07 | $142.73 | $136.03 | $139.95 | +3.18% | 574,824 |
| Feb 3, 2025 | $138.02 | $139.46 | $132.26 | $135.64 | -3.92% | 665,498 |
| Jan 27, 2025 | $139.27 | $144.76 | $137.86 | $141.18 | +2.03% | 607,098 |
| Jan 21, 2025 | $137.11 | $140.68 | $136.49 | $138.37 | +1.47% | 660,850 |
| Jan 13, 2025 | $125.10 | $137.27 | $125.10 | $136.37 | +9.01% | 871,267 |
| Jan 6, 2025 | $137.22 | $138.94 | $124.66 | $125.10 | -8.43% | 920,490 |
| Dec 30, 2024 | $140.06 | $142.87 | $134.39 | $136.61 | -2.65% | 535,127 |
| Dec 23, 2024 | $138.82 | $141.53 | $137.00 | $140.33 | +1.24% | 584,451 |
| Dec 16, 2024 | $152.73 | $154.46 | $137.65 | $138.61 | -9.25% | 1,164,305 |
| Dec 9, 2024 | $158.43 | $161.47 | $149.74 | $152.73 | -2.67% | 535,394 |
| Dec 2, 2024 | $157.19 | $160.91 | $153.37 | $156.92 | -0.49% | 522,633 |
| Nov 25, 2024 | $165.91 | $168.93 | $155.07 | $157.70 | -4.50% | 608,778 |
| Nov 18, 2024 | $168.77 | $169.29 | $161.03 | $165.13 | -1.54% | 321,807 |
| Nov 11, 2024 | $172.16 | $175.83 | $166.99 | $167.71 | -1.32% | 516,283 |
| Nov 4, 2024 | $160.51 | $180.97 | $157.50 | $169.95 | +5.50% | 731,851 |
| Oct 28, 2024 | $155.68 | $161.20 | $151.31 | $161.09 | +4.69% | 598,207 |
| Oct 21, 2024 | $161.85 | $161.85 | $153.63 | $153.87 | -5.15% | 433,380 |
| Oct 14, 2024 | $160.91 | $166.43 | $160.43 | $162.23 | +0.39% | 367,626 |
| Oct 7, 2024 | $163.69 | $164.78 | $158.71 | $161.60 | -2.04% | 493,656 |
| Sep 30, 2024 | $170.49 | $170.49 | $160.02 | $164.97 | -3.82% | 485,250 |
| Sep 23, 2024 | $167.14 | $172.96 | $163.61 | $171.52 | +3.52% | 667,372 |
| Sep 16, 2024 | $166.27 | $174.46 | $162.83 | $165.69 | +0.61% | 729,492 |
| Sep 9, 2024 | $160.39 | $165.47 | $157.31 | $164.69 | +2.29% | 457,274 |
| Sep 3, 2024 | $167.49 | $168.84 | $161.00 | $161.00 | -4.89% | 362,195 |
| Aug 26, 2024 | $168.99 | $171.15 | $164.34 | $169.27 | +1.32% | 333,523 |
| Aug 19, 2024 | $162.01 | $169.20 | $160.70 | $167.06 | +3.45% | 312,306 |
| Aug 12, 2024 | $157.82 | $164.37 | $156.34 | $161.49 | +2.24% | 373,280 |
| Aug 5, 2024 | $164.37 | $168.07 | $156.72 | $157.95 | -8.04% | 732,207 |
| Jul 29, 2024 | $182.27 | $184.79 | $167.19 | $171.76 | -5.82% | 350,188 |
| Jul 22, 2024 | $181.81 | $183.54 | $177.02 | $182.37 | +1.25% | 511,644 |
| Jul 15, 2024 | $177.17 | $193.74 | $175.99 | $180.12 | +2.76% | 826,106 |
| Jul 8, 2024 | $168.33 | $177.41 | $165.03 | $175.28 | +5.12% | 620,080 |
| Jul 1, 2024 | $169.46 | $170.94 | $166.51 | $166.74 | -1.74% | 386,071 |
| Jun 24, 2024 | $168.32 | $171.88 | $165.54 | $169.70 | +1.22% | 712,541 |
| Jun 17, 2024 | $170.07 | $174.44 | $164.74 | $167.65 | -1.39% | 687,607 |
| Jun 10, 2024 | $172.77 | $180.79 | $168.46 | $170.01 | -2.98% | 640,334 |
| Jun 3, 2024 | $183.12 | $183.12 | $174.12 | $175.23 | -3.37% | 287,555 |
| May 28, 2024 | $185.69 | $185.69 | $177.24 | $181.35 | -1.47% | 340,203 |
| May 20, 2024 | $194.40 | $197.03 | $182.53 | $184.05 | -5.47% | 540,302 |
| May 13, 2024 | $186.60 | $195.82 | $182.58 | $194.71 | +5.32% | 413,823 |
| May 6, 2024 | $187.20 | $190.87 | $184.17 | $184.87 | -0.37% | 447,793 |
| Apr 29, 2024 | $190.36 | $194.54 | $183.60 | $185.56 | -2.45% | 437,625 |
| Apr 22, 2024 | $191.09 | $192.43 | $186.60 | $190.23 | -0.14% | 282,089 |
| Apr 15, 2024 | $193.70 | $196.53 | $186.36 | $190.49 | -1.69% | 386,407 |
| Apr 8, 2024 | $197.92 | $201.18 | $192.41 | $193.77 | -1.44% | 314,750 |
| Apr 1, 2024 | $206.13 | $207.33 | $192.08 | $196.60 | -4.21% | 335,780 |
| Mar 25, 2024 | $202.00 | $207.83 | $201.10 | $205.25 | +1.87% | 201,806 |
| Mar 18, 2024 | $200.30 | $207.53 | $197.65 | $201.48 | +0.66% | 322,491 |
| Mar 11, 2024 | $199.09 | $203.41 | $195.31 | $200.16 | +0.38% | 413,907 |
| Mar 4, 2024 | $198.30 | $202.28 | $194.00 | $199.41 | +0.68% | 348,143 |
| Feb 26, 2024 | $197.56 | $204.75 | $195.29 | $198.07 | -0.50% | 465,887 |
| Feb 20, 2024 | $199.55 | $203.27 | $197.40 | $199.07 | -1.85% | 431,075 |
| Feb 12, 2024 | $198.00 | $205.79 | $191.36 | $202.83 | +3.59% | 456,260 |
| Feb 5, 2024 | $188.68 | $196.43 | $186.60 | $195.80 | +1.95% | 318,695 |
| Jan 29, 2024 | $193.90 | $199.77 | $187.94 | $192.06 | -1.06% | 378,173 |
| Jan 22, 2024 | $197.53 | $199.36 | $192.48 | $194.12 | -0.47% | 512,181 |
| Jan 16, 2024 | $198.95 | $199.92 | $190.21 | $195.03 | -2.72% | 466,312 |
| Jan 8, 2024 | $198.85 | $203.10 | $193.75 | $200.48 | +0.87% | 444,255 |
| Jan 2, 2024 | $211.25 | $214.19 | $196.52 | $198.76 | -6.87% | 385,562 |
| Dec 26, 2023 | $214.94 | $221.94 | $212.43 | $213.42 | -0.49% | 538,659 |
| Dec 18, 2023 | $206.63 | $220.63 | $203.01 | $214.48 | +3.89% | 650,898 |
| Dec 11, 2023 | $190.13 | $208.85 | $189.07 | $206.44 | +6.46% | 740,837 |
| Dec 4, 2023 | $181.76 | $194.69 | $181.74 | $193.91 | +5.36% | 421,126 |
| Nov 27, 2023 | $174.91 | $185.18 | $172.77 | $184.04 | +4.30% | 349,895 |
| Nov 20, 2023 | $175.87 | $178.32 | $171.89 | $176.45 | +0.68% | 468,961 |
| Nov 13, 2023 | $161.76 | $180.66 | $161.76 | $175.26 | +6.83% | 362,117 |
| Nov 6, 2023 | $159.79 | $166.83 | $156.92 | $164.05 | +1.69% | 451,560 |
| Oct 30, 2023 | $141.06 | $166.08 | $139.76 | $161.33 | +15.91% | 632,561 |
| Oct 23, 2023 | $142.96 | $147.89 | $138.67 | $139.19 | -3.43% | 330,519 |
| Oct 16, 2023 | $146.38 | $150.27 | $143.11 | $144.13 | -0.52% | 504,771 |
| Oct 9, 2023 | $155.20 | $157.93 | $144.24 | $144.88 | -7.33% | 408,344 |
| Oct 2, 2023 | $159.01 | $160.22 | $154.76 | $156.34 | -2.29% | 311,008 |
| Sep 25, 2023 | $160.35 | $165.23 | $157.70 | $160.00 | -0.43% | 335,370 |
| Sep 18, 2023 | $169.50 | $170.81 | $158.57 | $160.69 | -5.03% | 383,884 |
| Sep 11, 2023 | $168.44 | $171.04 | $165.90 | $169.20 | +1.48% | 569,067 |
| Sep 5, 2023 | $178.00 | $178.00 | $166.42 | $166.74 | -7.14% | 237,897 |
| Aug 28, 2023 | $168.00 | $180.38 | $166.52 | $179.57 | +9.19% | 405,562 |
| Aug 21, 2023 | $165.73 | $167.31 | $161.18 | $164.45 | -0.89% | 303,431 |
| Aug 14, 2023 | $168.37 | $170.55 | $162.48 | $165.92 | -2.23% | 493,573 |
| Aug 7, 2023 | $183.11 | $183.83 | $168.53 | $169.71 | -6.85% | 527,588 |
| Jul 31, 2023 | $199.21 | $205.89 | $180.69 | $182.19 | -8.15% | 531,723 |
| Jul 24, 2023 | $195.68 | $198.89 | $192.86 | $198.36 | +1.26% | 395,838 |
| Jul 17, 2023 | $196.30 | $199.77 | $191.22 | $195.89 | -0.52% | 502,100 |
| Jul 10, 2023 | $195.60 | $202.91 | $194.61 | $196.91 | +0.66% | 391,796 |
| Jul 3, 2023 | $194.69 | $199.60 | $188.43 | $195.62 | +0.37% | 354,051 |
| Jun 26, 2023 | $187.68 | $196.99 | $187.68 | $194.90 | +3.85% | 433,451 |
| Jun 20, 2023 | $189.91 | $194.98 | $183.50 | $187.67 | -2.35% | 590,966 |
| Jun 12, 2023 | $200.24 | $202.44 | $188.59 | $192.18 | -4.25% | 705,310 |
| Jun 5, 2023 | $199.41 | $207.35 | $195.50 | $200.71 | -0.64% | 565,605 |
| May 30, 2023 | $196.07 | $202.23 | $187.64 | $202.00 | +3.42% | 385,134 |
| May 22, 2023 | $210.39 | $210.39 | $192.08 | $195.32 | -6.56% | 304,099 |
| May 15, 2023 | $203.41 | $211.42 | $198.25 | $209.04 | +3.58% | 357,286 |
| May 8, 2023 | $214.09 | $214.09 | $200.73 | $201.82 | -3.27% | 511,353 |
| May 1, 2023 | $185.99 | $209.62 | $180.63 | $208.64 | +11.79% | 627,257 |
| Apr 24, 2023 | $189.16 | $189.61 | $179.53 | $186.63 | -0.84% | 482,290 |
| Apr 17, 2023 | $198.44 | $198.54 | $185.14 | $188.22 | -4.67% | 402,093 |
| Apr 10, 2023 | $192.79 | $200.77 | $190.30 | $197.44 | +2.74% | 296,297 |
| Apr 3, 2023 | $197.15 | $200.11 | $186.01 | $192.17 | -2.92% | 341,134 |
| Mar 27, 2023 | $189.00 | $198.76 | $185.95 | $197.95 | +6.98% | 499,752 |
| Mar 20, 2023 | $178.47 | $189.20 | $178.28 | $185.04 | +5.42% | 420,795 |
| Mar 13, 2023 | $181.20 | $190.18 | $174.58 | $175.52 | -5.66% | 554,163 |
| Mar 6, 2023 | $199.60 | $200.21 | $183.41 | $186.06 | -6.85% | 371,242 |
| Feb 27, 2023 | $198.59 | $202.32 | $194.09 | $199.75 | +1.98% | 308,345 |
| Feb 21, 2023 | $199.82 | $202.09 | $185.35 | $195.88 | -3.79% | 366,840 |
| Feb 13, 2023 | $200.07 | $209.41 | $198.26 | $203.59 | +2.15% | 314,991 |
| Feb 6, 2023 | $206.28 | $209.38 | $194.45 | $199.30 | -5.09% | 407,823 |
| Jan 30, 2023 | $185.91 | $216.45 | $185.91 | $209.98 | +10.99% | 524,023 |
| Jan 23, 2023 | $188.01 | $191.87 | $184.15 | $189.19 | -0.07% | 364,171 |
| Jan 17, 2023 | $192.36 | $195.52 | $182.12 | $189.33 | -2.20% | 427,067 |
| Jan 9, 2023 | $177.79 | $194.43 | $171.74 | $193.58 | +10.79% | 483,076 |
| Jan 3, 2023 | $168.73 | $176.04 | $161.13 | $174.72 | +4.69% | 440,242 |
| Dec 27, 2022 | $165.02 | $170.12 | $159.88 | $166.90 | +0.96% | 285,519 |
| Dec 19, 2022 | $167.04 | $171.67 | $160.59 | $165.31 | -0.20% | 412,487 |
| Dec 12, 2022 | $176.46 | $185.00 | $164.90 | $165.64 | -5.78% | 717,580 |
| Dec 5, 2022 | $189.72 | $191.80 | $175.23 | $175.80 | -9.11% | 350,548 |
| Nov 28, 2022 | $191.65 | $201.19 | $184.26 | $193.42 | +0.54% | 383,851 |
| Nov 21, 2022 | $185.96 | $194.76 | $184.81 | $192.39 | +2.11% | 239,019 |
| Nov 14, 2022 | $200.36 | $205.85 | $181.43 | $188.41 | -7.31% | 386,910 |
| Nov 7, 2022 | $166.94 | $206.59 | $164.96 | $203.26 | +23.54% | 507,153 |
| Oct 31, 2022 | $165.51 | $166.65 | $146.42 | $164.53 | -1.15% | 362,254 |
| Oct 24, 2022 | $146.33 | $167.09 | $142.57 | $166.45 | +14.45% | 308,273 |
| Oct 17, 2022 | $137.70 | $150.25 | $135.11 | $145.44 | +8.42% | 413,666 |
| Oct 10, 2022 | $140.12 | $141.05 | $129.06 | $134.14 | -3.15% | 332,827 |
| Oct 3, 2022 | $147.39 | $158.40 | $137.41 | $138.50 | -4.07% | 366,756 |
| Sep 26, 2022 | $147.87 | $155.30 | $142.70 | $144.38 | -2.49% | 350,055 |
| Sep 19, 2022 | $154.57 | $163.21 | $145.40 | $148.06 | -5.91% | 337,917 |
| Sep 12, 2022 | $180.09 | $183.82 | $155.00 | $157.36 | -12.62% | 306,937 |
| Sep 6, 2022 | $167.66 | $180.30 | $164.44 | $180.08 | +6.90% | 205,831 |
| Aug 29, 2022 | $180.08 | $181.17 | $166.71 | $168.45 | -7.41% | 294,251 |
| Aug 22, 2022 | $185.36 | $190.68 | $180.64 | $181.94 | -4.05% | 388,431 |
| Aug 15, 2022 | $191.32 | $199.55 | $188.18 | $189.62 | -2.13% | 418,564 |
| Aug 8, 2022 | $186.96 | $196.94 | $181.62 | $193.74 | +3.63% | 610,523 |
| Aug 1, 2022 | $162.21 | $188.27 | $151.85 | $186.96 | +15.26% | 443,110 |
| Jul 25, 2022 | $148.29 | $163.01 | $145.96 | $162.21 | +10.94% | 276,759 |
| Jul 18, 2022 | $138.41 | $149.93 | $134.28 | $146.22 | +7.44% | 310,573 |
| Jul 11, 2022 | $138.36 | $141.65 | $129.80 | $136.09 | -3.43% | 321,080 |
| Jul 5, 2022 | $146.86 | $147.73 | $137.93 | $140.93 | -6.32% | 285,639 |
| Jun 27, 2022 | $153.00 | $154.62 | $143.18 | $150.44 | -1.42% | 327,450 |
| Jun 21, 2022 | $137.95 | $153.16 | $132.74 | $152.60 | +13.36% | 448,839 |
| Jun 13, 2022 | $143.59 | $148.21 | $132.12 | $134.61 | -9.25% | 505,829 |
| Jun 6, 2022 | $161.52 | $161.52 | $144.61 | $148.33 | -7.70% | 451,908 |
| May 31, 2022 | $153.96 | $167.33 | $150.51 | $160.70 | +3.61% | 380,607 |
| May 23, 2022 | $140.18 | $155.29 | $134.59 | $155.10 | +11.43% | 399,246 |
| May 16, 2022 | $145.03 | $149.72 | $134.27 | $139.19 | -5.49% | 447,572 |
| May 9, 2022 | $163.50 | $165.65 | $140.37 | $147.28 | -10.55% | 563,766 |
| May 2, 2022 | $163.09 | $171.20 | $156.04 | $164.65 | +1.19% | 438,458 |
| Apr 25, 2022 | $155.63 | $165.14 | $149.85 | $162.71 | +4.00% | 439,066 |
| Apr 18, 2022 | $160.72 | $173.96 | $156.36 | $156.45 | -2.22% | 342,558 |
| Apr 11, 2022 | $163.91 | $167.51 | $159.99 | $160.00 | -2.61% | 284,440 |
| Apr 4, 2022 | $178.69 | $182.27 | $163.91 | $164.29 | -8.63% | 321,714 |
| Mar 28, 2022 | $186.53 | $192.49 | $171.87 | $179.81 | -4.24% | 393,844 |
| Mar 21, 2022 | $184.94 | $189.63 | $181.53 | $187.77 | +0.81% | 233,719 |
| Mar 14, 2022 | $168.75 | $186.53 | $167.32 | $186.27 | +10.04% | 329,238 |
| Mar 7, 2022 | $177.10 | $182.56 | $168.56 | $169.27 | -4.92% | 283,052 |
| Feb 28, 2022 | $186.47 | $188.69 | $174.14 | $178.03 | -6.03% | 368,905 |
| Feb 22, 2022 | $206.77 | $207.02 | $186.63 | $189.45 | -8.56% | 281,869 |
| Feb 14, 2022 | $197.87 | $212.00 | $196.86 | $207.19 | +5.56% | 284,448 |
| Feb 7, 2022 | $197.02 | $210.07 | $194.54 | $196.27 | -0.42% | 271,273 |
| Jan 31, 2022 | $201.87 | $209.59 | $196.66 | $197.09 | -3.14% | 263,042 |
| Jan 24, 2022 | $202.50 | $213.31 | $195.00 | $203.48 | -0.85% | 351,580 |
| Jan 18, 2022 | $215.85 | $216.75 | $205.04 | $205.23 | -5.00% | 227,273 |
| Jan 10, 2022 | $226.29 | $226.29 | $213.75 | $216.03 | -5.10% | 339,999 |
| Jan 3, 2022 | $230.33 | $245.22 | $226.71 | $227.63 | -1.36% | 281,206 |
| Dec 27, 2021 | $232.72 | $236.80 | $229.80 | $230.78 | -0.98% | 196,648 |
| Dec 20, 2021 | $221.06 | $233.55 | $215.86 | $233.06 | +3.74% | 249,227 |
| Dec 13, 2021 | $236.64 | $240.37 | $221.61 | $224.66 | -5.88% | 659,503 |
| Dec 6, 2021 | $232.48 | $243.17 | $232.48 | $238.70 | +4.26% | 211,857 |
| Nov 29, 2021 | $239.66 | $240.28 | $220.73 | $228.94 | -3.51% | 351,637 |
| Nov 22, 2021 | $248.37 | $253.66 | $232.67 | $237.26 | -4.21% | 198,233 |
| Nov 15, 2021 | $271.54 | $272.97 | $246.88 | $247.68 | -8.40% | 333,495 |
| Nov 8, 2021 | $272.21 | $276.60 | $266.21 | $270.40 | -0.03% | 236,397 |
| Nov 1, 2021 | $247.89 | $274.70 | $245.67 | $270.49 | +10.03% | 230,678 |
| Oct 25, 2021 | $235.00 | $249.27 | $234.54 | $245.84 | +5.00% | 224,592 |
| Oct 18, 2021 | $233.51 | $240.15 | $232.11 | $234.14 | -0.63% | 150,976 |
| Oct 11, 2021 | $232.37 | $240.08 | $228.94 | $235.63 | +1.25% | 183,241 |
| Oct 4, 2021 | $242.20 | $247.50 | $231.00 | $232.73 | -4.15% | 263,345 |
| Sep 27, 2021 | $241.27 | $249.67 | $234.60 | $242.81 | +0.47% | 231,528 |
| Sep 20, 2021 | $234.28 | $245.35 | $227.18 | $241.67 | +0.78% | 204,297 |
| Sep 13, 2021 | $261.15 | $262.99 | $235.86 | $239.81 | -7.61% | 348,775 |
| Sep 7, 2021 | $260.38 | $262.77 | $256.07 | $259.55 | -1.01% | 199,602 |
| Aug 30, 2021 | $256.97 | $263.83 | $254.83 | $262.19 | +2.98% | 219,949 |
| Aug 23, 2021 | $239.92 | $255.49 | $239.62 | $254.60 | +6.48% | 211,706 |
| Aug 16, 2021 | $251.40 | $252.14 | $237.76 | $239.10 | -5.56% | 158,052 |
| Aug 9, 2021 | $252.84 | $260.81 | $251.32 | $253.17 | -1.76% | 252,991 |
| Aug 2, 2021 | $252.10 | $258.49 | $243.18 | $257.70 | +2.37% | 315,799 |
| Jul 26, 2021 | $241.78 | $255.71 | $236.40 | $251.74 | +4.98% | 265,430 |
| Jul 19, 2021 | $225.12 | $239.97 | $223.19 | $239.80 | +4.88% | 237,494 |
| Jul 12, 2021 | $236.79 | $239.32 | $228.15 | $228.65 | -3.92% | 193,395 |
| Jul 6, 2021 | $237.84 | $240.92 | $232.26 | $237.99 | -0.21% | 155,101 |
| Jun 28, 2021 | $236.16 | $240.46 | $232.72 | $238.50 | +0.80% | 206,688 |
| Jun 21, 2021 | $233.94 | $238.75 | $231.47 | $236.60 | +1.70% | 304,830 |
| Jun 14, 2021 | $241.91 | $243.82 | $231.80 | $232.64 | -3.48% | 235,166 |
| Jun 7, 2021 | $239.72 | $244.00 | $237.87 | $241.03 | +0.22% | 153,690 |
| Jun 1, 2021 | $244.23 | $246.94 | $236.65 | $240.50 | -0.85% | 234,432 |
| May 24, 2021 | $232.14 | $243.76 | $231.19 | $242.55 | +4.63% | 263,621 |
| May 17, 2021 | $233.73 | $238.48 | $229.25 | $231.82 | -1.24% | 336,387 |
| May 10, 2021 | $242.58 | $244.10 | $227.24 | $234.74 | -3.23% | 448,798 |
| May 3, 2021 | $244.44 | $245.65 | $234.27 | $242.57 | +0.09% | 293,077 |
| Apr 26, 2021 | $243.67 | $245.50 | $238.82 | $242.35 | -0.01% | 237,677 |
| Apr 19, 2021 | $242.30 | $246.24 | $232.80 | $242.37 | -0.67% | 237,571 |
| Apr 12, 2021 | $243.77 | $248.00 | $239.28 | $244.01 | -0.19% | 274,639 |
| Apr 5, 2021 | $247.56 | $249.30 | $236.82 | $244.47 | +0.03% | 574,938 |
| Mar 29, 2021 | $234.18 | $247.60 | $229.82 | $244.39 | +3.75% | 568,878 |
| Mar 22, 2021 | $248.77 | $248.77 | $226.74 | $235.55 | -5.11% | 439,051 |
| Mar 15, 2021 | $245.54 | $252.00 | $240.06 | $248.23 | +0.38% | 565,285 |
| Mar 8, 2021 | $263.62 | $263.62 | $242.90 | $247.30 | -5.26% | 593,259 |
| Mar 1, 2021 | $286.17 | $290.31 | $251.35 | $261.04 | -7.56% | 509,704 |
| Feb 22, 2021 | $291.42 | $301.99 | $277.77 | $282.38 | -4.18% | 486,809 |
| Feb 16, 2021 | $285.71 | $296.24 | $276.29 | $294.70 | +4.17% | 230,104 |
| Feb 8, 2021 | $278.74 | $293.37 | $276.70 | $282.89 | +2.29% | 320,022 |
| Feb 1, 2021 | $264.21 | $282.38 | $264.20 | $276.56 | +5.50% | 295,590 |
| Jan 25, 2021 | $271.56 | $280.85 | $261.11 | $262.13 | -4.30% | 392,759 |
| Jan 19, 2021 | $275.45 | $279.72 | $263.80 | $273.90 | +0.97% | 238,777 |
| Jan 11, 2021 | $266.92 | $283.54 | $265.02 | $271.27 | -0.04% | 378,462 |
| Jan 4, 2021 | $253.82 | $276.74 | $245.81 | $271.38 | +7.10% | 390,545 |
| Dec 28, 2020 | $254.09 | $255.70 | $244.93 | $253.39 | +0.38% | 158,867 |
| Dec 21, 2020 | $243.31 | $260.10 | $243.31 | $252.44 | +1.93% | 347,009 |
| Dec 14, 2020 | $255.31 | $255.31 | $245.01 | $247.66 | -2.07% | 814,354 |
| Dec 7, 2020 | $244.76 | $253.22 | $241.77 | $252.90 | +2.80% | 290,756 |
| Nov 30, 2020 | $249.40 | $251.46 | $241.55 | $246.00 | -2.00% | 324,524 |
| Nov 23, 2020 | $255.38 | $260.19 | $247.84 | $251.03 | -1.21% | 297,405 |
| Nov 16, 2020 | $255.84 | $262.50 | $244.40 | $254.10 | +1.17% | 611,920 |
| Nov 9, 2020 | $263.29 | $272.31 | $227.54 | $251.15 | +16.45% | 652,279 |
| Nov 2, 2020 | $193.80 | $217.00 | $193.14 | $215.68 | +13.05% | 345,688 |
| Oct 26, 2020 | $195.27 | $195.27 | $185.05 | $190.79 | -3.27% | 298,315 |
| Oct 19, 2020 | $197.47 | $199.21 | $191.34 | $197.23 | +0.13% | 188,389 |
| Oct 12, 2020 | $194.25 | $197.89 | $187.40 | $196.97 | +1.29% | 289,409 |
| Oct 5, 2020 | $184.95 | $197.43 | $184.95 | $194.47 | +6.45% | 368,145 |
| Sep 28, 2020 | $173.97 | $184.26 | $173.97 | $182.69 | +6.29% | 403,694 |
| Sep 21, 2020 | $179.25 | $181.31 | $170.31 | $171.88 | -6.26% | 499,191 |
| Sep 14, 2020 | $186.94 | $192.39 | $180.90 | $183.35 | -1.02% | 513,978 |
| Sep 8, 2020 | $190.95 | $191.60 | $183.84 | $185.24 | -4.13% | 297,744 |
| Aug 31, 2020 | $195.01 | $197.98 | $188.27 | $193.22 | -1.36% | 340,490 |
| Aug 24, 2020 | $198.47 | $200.06 | $193.00 | $195.88 | -0.14% | 207,705 |
| Aug 17, 2020 | $199.85 | $200.60 | $192.72 | $196.15 | -1.43% | 283,231 |
| Aug 10, 2020 | $199.65 | $204.60 | $194.66 | $199.00 | +0.60% | 330,662 |
| Aug 3, 2020 | $195.60 | $206.50 | $188.41 | $197.82 | +1.97% | 357,540 |
| Jul 27, 2020 | $203.99 | $205.65 | $189.30 | $194.00 | -4.32% | 447,395 |
| Jul 20, 2020 | $199.07 | $208.26 | $196.24 | $202.76 | +1.73% | 427,123 |
| Jul 13, 2020 | $187.39 | $205.76 | $183.00 | $199.32 | +6.88% | 542,953 |
| Jul 6, 2020 | $189.68 | $189.68 | $177.97 | $186.49 | +0.72% | 294,108 |
| Jun 29, 2020 | $172.58 | $188.44 | $170.56 | $185.15 | +8.61% | 432,725 |
| Jun 22, 2020 | $169.66 | $179.55 | $167.47 | $170.48 | +0.29% | 908,947 |
| Jun 15, 2020 | $168.89 | $185.97 | $168.89 | $169.98 | -2.43% | 453,409 |
| Jun 8, 2020 | $195.00 | $199.61 | $169.96 | $174.22 | -9.36% | 663,471 |
| Jun 1, 2020 | $170.00 | $196.53 | $169.65 | $192.22 | +12.51% | 716,186 |
| May 26, 2020 | $174.57 | $181.06 | $165.98 | $170.85 | +0.35% | 948,496 |
| May 18, 2020 | $165.14 | $172.80 | $162.28 | $170.26 | +6.98% | 674,462 |
| May 11, 2020 | $150.55 | $171.00 | $142.00 | $159.15 | +3.84% | 1,131,449 |
| May 4, 2020 | $142.86 | $153.73 | $138.39 | $153.26 | +5.36% | 435,723 |
| Apr 27, 2020 | $135.19 | $160.49 | $135.06 | $145.46 | +9.13% | 790,290 |
| Apr 20, 2020 | $131.12 | $135.20 | $119.18 | $133.29 | -1.80% | 714,943 |
| Apr 13, 2020 | $142.30 | $145.96 | $125.58 | $135.73 | -6.13% | 583,513 |
| Apr 6, 2020 | $119.79 | $149.16 | $119.18 | $144.59 | +26.83% | 592,304 |
| Mar 30, 2020 | $135.92 | $141.21 | $108.14 | $114.00 | -15.47% | 936,547 |
| Mar 23, 2020 | $122.32 | $151.89 | $113.94 | $134.87 | +10.79% | 603,823 |
| Mar 16, 2020 | $128.85 | $158.79 | $118.43 | $121.74 | -15.99% | 1,336,576 |
| Mar 9, 2020 | $147.64 | $152.95 | $128.41 | $144.91 | -8.10% | 1,076,412 |
| Mar 2, 2020 | $158.43 | $171.21 | $153.64 | $157.68 | +0.07% | 1,119,115 |
| Feb 24, 2020 | $178.20 | $179.15 | $153.95 | $157.57 | -14.10% | 1,003,059 |
| Feb 18, 2020 | $184.00 | $189.03 | $182.10 | $183.44 | -0.30% | 385,777 |
| Feb 10, 2020 | $175.85 | $184.10 | $175.04 | $184.00 | +4.22% | 591,439 |
| Feb 3, 2020 | $166.82 | $180.45 | $166.18 | $176.55 | +6.34% | 480,839 |
| Jan 27, 2020 | $166.16 | $171.27 | $163.58 | $166.02 | -2.12% | 625,156 |
| Jan 21, 2020 | $168.03 | $171.34 | $166.69 | $169.61 | +0.34% | 437,831 |
| Jan 13, 2020 | $165.10 | $170.25 | $164.63 | $169.04 | +2.39% | 415,274 |
| Jan 6, 2020 | $163.66 | $169.37 | $160.68 | $165.10 | -0.42% | 525,621 |
| Dec 30, 2019 | $164.80 | $169.48 | $163.24 | $165.80 | +1.26% | 414,018 |
| Dec 23, 2019 | $165.09 | $165.38 | $160.90 | $163.73 | -0.83% | 200,030 |
| Dec 16, 2019 | $160.39 | $165.19 | $158.57 | $165.10 | +3.97% | 901,961 |
| Dec 9, 2019 | $152.21 | $161.00 | $149.43 | $158.80 | +4.03% | 537,933 |
| Dec 2, 2019 | $149.24 | $156.36 | $144.62 | $152.65 | +2.29% | 627,546 |
| Nov 25, 2019 | $145.95 | $151.58 | $145.95 | $149.23 | +2.62% | 354,053 |
| Nov 18, 2019 | $147.56 | $148.46 | $141.79 | $145.42 | -2.32% | 745,236 |
| Nov 11, 2019 | $156.20 | $161.76 | $145.51 | $148.87 | -6.03% | 885,988 |
| Nov 4, 2019 | $159.77 | $162.33 | $155.53 | $158.43 | +0.77% | 427,027 |
| Oct 28, 2019 | $153.42 | $158.15 | $150.50 | $157.22 | +2.73% | 354,238 |
| Oct 21, 2019 | $155.00 | $157.50 | $145.00 | $153.04 | -4.86% | 770,676 |
| Oct 14, 2019 | $156.74 | $163.71 | $155.45 | $160.86 | +2.21% | 385,705 |
| Oct 7, 2019 | $152.08 | $160.88 | $150.06 | $157.38 | +3.25% | 388,153 |
| Sep 30, 2019 | $158.24 | $161.65 | $148.91 | $152.42 | -3.36% | 515,784 |
| Sep 23, 2019 | $159.76 | $162.20 | $153.85 | $157.72 | -2.04% | 612,847 |
| Sep 16, 2019 | $168.48 | $170.97 | $160.49 | $161.01 | -4.80% | 670,973 |
| Sep 9, 2019 | $160.79 | $171.71 | $159.35 | $169.12 | +5.86% | 705,493 |
| Sep 3, 2019 | $156.22 | $162.52 | $152.19 | $159.76 | +0.57% | 404,459 |
| Aug 26, 2019 | $151.52 | $162.20 | $149.83 | $158.86 | +6.27% | 446,090 |
| Aug 19, 2019 | $161.25 | $162.07 | $149.09 | $149.49 | -5.91% | 599,256 |
| Aug 12, 2019 | $166.18 | $166.18 | $154.62 | $158.88 | -5.46% | 465,597 |
| Aug 5, 2019 | $163.91 | $174.73 | $158.16 | $168.06 | -0.36% | 570,367 |
| Jul 29, 2019 | $188.69 | $190.05 | $165.80 | $168.66 | -10.91% | 481,770 |
| Jul 22, 2019 | $183.70 | $195.04 | $182.60 | $189.31 | +3.04% | 401,960 |
| Jul 15, 2019 | $186.94 | $188.54 | $182.89 | $183.72 | -1.61% | 384,409 |
| Jul 8, 2019 | $199.04 | $199.04 | $182.59 | $186.72 | -6.05% | 350,499 |
| Jul 1, 2019 | $205.85 | $207.74 | $194.99 | $198.74 | -2.04% | 278,957 |
| Jun 24, 2019 | $202.40 | $203.06 | $191.51 | $202.88 | +0.44% | 592,918 |
| Jun 17, 2019 | $198.58 | $209.05 | $197.39 | $202.00 | +1.96% | 605,490 |
| Jun 10, 2019 | $191.75 | $203.16 | $191.75 | $198.11 | +4.03% | 476,428 |
| Jun 3, 2019 | $181.29 | $194.88 | $180.20 | $190.43 | +5.29% | 549,217 |
| May 28, 2019 | $190.13 | $192.54 | $179.00 | $180.86 | -4.38% | 382,372 |
| May 20, 2019 | $195.47 | $200.82 | $185.99 | $189.15 | -4.20% | 425,932 |
| May 13, 2019 | $203.89 | $203.89 | $195.57 | $197.45 | -4.67% | 294,644 |
| May 6, 2019 | $210.88 | $216.96 | $200.39 | $207.12 | -3.64% | 375,891 |
| Apr 29, 2019 | $222.18 | $224.30 | $213.00 | $214.94 | -3.64% | 736,711 |
| Apr 22, 2019 | $217.73 | $223.44 | $212.56 | $223.06 | +2.44% | 415,668 |
| Apr 15, 2019 | $211.32 | $218.71 | $211.32 | $217.74 | +2.92% | 236,196 |
| Apr 8, 2019 | $205.78 | $212.14 | $204.23 | $211.57 | +2.75% | 238,346 |
| Apr 1, 2019 | $202.90 | $208.16 | $196.51 | $205.90 | +2.78% | 386,599 |
| Mar 25, 2019 | $196.73 | $204.68 | $194.17 | $200.33 | +1.91% | 282,187 |
| Mar 18, 2019 | $199.17 | $206.66 | $195.98 | $196.58 | -1.07% | 434,657 |
| Mar 11, 2019 | $196.49 | $201.61 | $194.11 | $198.71 | +1.78% | 395,146 |
| Mar 4, 2019 | $208.90 | $208.90 | $191.01 | $195.23 | -6.56% | 470,315 |
| Feb 25, 2019 | $213.44 | $215.20 | $202.56 | $208.94 | -1.47% | 423,622 |
| Feb 19, 2019 | $205.79 | $213.66 | $204.56 | $212.05 | +2.89% | 261,963 |
| Feb 11, 2019 | $203.09 | $210.49 | $201.25 | $206.10 | +1.55% | 379,346 |
| Feb 4, 2019 | $202.12 | $205.83 | $197.79 | $202.96 | +0.13% | 218,302 |
| Jan 28, 2019 | $195.76 | $208.37 | $194.18 | $202.69 | +3.16% | 291,157 |
| Jan 22, 2019 | $196.25 | $197.24 | $186.78 | $196.49 | -0.63% | 173,518 |
| Jan 14, 2019 | $182.97 | $200.86 | $179.87 | $197.73 | +7.12% | 385,124 |
| Jan 7, 2019 | $176.53 | $191.32 | $175.77 | $184.59 | +3.98% | 512,610 |
| Dec 31, 2018 | $177.97 | $182.53 | $167.64 | $177.52 | -0.17% | 355,027 |
| Dec 24, 2018 | $170.26 | $182.00 | $165.40 | $177.82 | +3.85% | 181,680 |
| Dec 17, 2018 | $190.34 | $190.34 | $170.00 | $171.22 | -9.80% | 505,259 |
| Dec 10, 2018 | $189.55 | $200.18 | $187.77 | $189.83 | +0.91% | 301,561 |
| Dec 3, 2018 | $210.98 | $217.15 | $185.37 | $188.11 | -8.79% | 230,349 |
| Nov 26, 2018 | $203.53 | $207.89 | $195.63 | $206.24 | +1.89% | 259,150 |
| Nov 19, 2018 | $204.09 | $207.19 | $196.22 | $202.41 | -1.26% | 128,163 |
| Nov 12, 2018 | $204.56 | $206.81 | $195.56 | $204.99 | +0.06% | 249,498 |
| Nov 5, 2018 | $203.58 | $209.26 | $199.09 | $204.86 | +0.47% | 320,175 |
| Oct 29, 2018 | $179.95 | $211.14 | $173.83 | $203.91 | +14.90% | 420,329 |
| Oct 22, 2018 | $188.33 | $188.33 | $172.75 | $177.46 | -5.86% | 417,058 |
| Oct 15, 2018 | $189.47 | $198.77 | $187.48 | $188.51 | -0.73% | 367,449 |
| Oct 8, 2018 | $198.45 | $201.40 | $186.42 | $189.90 | -4.66% | 529,887 |
| Oct 1, 2018 | $203.25 | $204.49 | $193.29 | $199.19 | -1.49% | 284,615 |
| Sep 24, 2018 | $198.76 | $203.78 | $197.20 | $202.21 | +1.75% | 293,271 |
| Sep 17, 2018 | $190.20 | $200.00 | $185.17 | $198.74 | +4.67% | 402,987 |
| Sep 10, 2018 | $189.62 | $192.65 | $184.30 | $189.87 | +0.63% | 194,460 |
| Sep 4, 2018 | $179.67 | $188.85 | $176.95 | $188.69 | +4.75% | 129,726 |
| Aug 27, 2018 | $177.34 | $180.51 | $176.56 | $180.14 | +1.58% | 179,395 |
| Aug 20, 2018 | $173.76 | $180.00 | $173.21 | $177.34 | +2.61% | 169,986 |
| Aug 13, 2018 | $167.83 | $173.40 | $163.16 | $172.83 | +2.74% | 299,310 |
| Aug 6, 2018 | $162.87 | $170.57 | $162.87 | $168.22 | +1.03% | 136,093 |
| Jul 30, 2018 | $161.57 | $178.90 | $159.57 | $166.51 | +3.15% | 241,185 |
| Jul 23, 2018 | $162.20 | $165.69 | $157.13 | $161.42 | -0.77% | 160,126 |
| Jul 16, 2018 | $158.71 | $163.57 | $155.40 | $162.68 | +2.08% | 156,171 |
| Jul 9, 2018 | $158.21 | $164.91 | $158.21 | $159.37 | -1.03% | 142,429 |
| Jul 2, 2018 | $154.03 | $161.39 | $152.40 | $161.03 | +3.98% | 89,218 |
| Jun 25, 2018 | $160.44 | $160.44 | $151.43 | $154.87 | -3.91% | 187,951 |
| Jun 18, 2018 | $160.00 | $163.64 | $157.45 | $161.17 | +0.12% | 232,809 |
| Jun 11, 2018 | $160.42 | $163.14 | $156.96 | $160.98 | +0.40% | 220,523 |
| Jun 4, 2018 | $154.45 | $162.52 | $152.63 | $160.34 | +4.50% | 195,410 |
| May 29, 2018 | $153.00 | $157.53 | $151.55 | $153.44 | -0.72% | 173,985 |
| May 21, 2018 | $156.47 | $158.19 | $152.48 | $154.55 | -0.75% | 140,794 |
| May 14, 2018 | $150.10 | $156.97 | $147.30 | $155.72 | +4.11% | 221,047 |
| May 7, 2018 | $147.36 | $151.97 | $145.60 | $149.57 | +1.92% | 159,525 |
| Apr 30, 2018 | $150.69 | $154.25 | $137.95 | $146.75 | -2.42% | 341,537 |
| Apr 23, 2018 | $153.20 | $155.45 | $148.79 | $150.39 | -1.85% | 151,980 |
| Apr 16, 2018 | $152.05 | $158.72 | $150.86 | $153.23 | +0.96% | 318,578 |
| Apr 9, 2018 | $150.68 | $154.93 | $149.92 | $151.77 | +1.47% | 187,886 |
| Apr 2, 2018 | $147.48 | $154.15 | $144.39 | $149.57 | +0.97% | 251,342 |
| Mar 26, 2018 | $148.09 | $151.27 | $144.07 | $148.13 | +1.17% | 194,055 |
| Mar 19, 2018 | $155.25 | $157.59 | $146.41 | $146.41 | -5.95% | 239,813 |
| Mar 12, 2018 | $157.82 | $160.04 | $153.24 | $155.68 | -1.46% | 474,657 |
| Mar 5, 2018 | $147.65 | $159.02 | $146.63 | $157.99 | +6.32% | 319,778 |
| Feb 26, 2018 | $151.81 | $164.10 | $142.51 | $148.60 | -1.77% | 324,726 |
| Feb 20, 2018 | $147.72 | $151.28 | $145.78 | $151.28 | +2.00% | 116,843 |
| Feb 12, 2018 | $145.40 | $150.51 | $143.11 | $148.32 | +2.74% | 199,495 |
| Feb 5, 2018 | $147.44 | $150.56 | $139.26 | $144.36 | -2.97% | 300,107 |
| Jan 29, 2018 | $154.72 | $156.60 | $148.30 | $148.78 | -4.25% | 267,657 |
| Jan 22, 2018 | $157.50 | $159.12 | $153.79 | $155.38 | -1.75% | 405,388 |
| Jan 16, 2018 | $155.96 | $158.60 | $152.20 | $158.14 | +1.67% | 303,421 |
| Jan 8, 2018 | $152.29 | $157.37 | $149.40 | $155.54 | +1.68% | 446,360 |
| Jan 2, 2018 | $151.13 | $153.64 | $150.01 | $152.97 | +1.45% | 267,320 |
| Dec 26, 2017 | $151.47 | $153.01 | $150.31 | $150.79 | -0.80% | 165,054 |
| Dec 18, 2017 | $150.01 | $154.26 | $148.50 | $152.00 | +2.07% | 278,783 |
| Dec 11, 2017 | $153.34 | $154.73 | $146.48 | $148.92 | -2.89% | 479,725 |
| Dec 4, 2017 | $162.08 | $162.08 | $153.10 | $153.35 | -4.41% | 277,725 |
| Nov 27, 2017 | $160.11 | $165.86 | $156.73 | $160.43 | -0.72% | 297,111 |
| Nov 20, 2017 | $159.19 | $165.93 | $156.90 | $161.60 | +1.38% | 266,536 |
| Nov 13, 2017 | $155.56 | $160.42 | $153.73 | $159.40 | +2.02% | 303,566 |
| Nov 6, 2017 | $159.91 | $164.01 | $155.64 | $156.24 | -2.43% | 723,915 |
| Oct 30, 2017 | $156.71 | $160.47 | $151.80 | $160.13 | +2.18% | 351,581 |
| Oct 23, 2017 | $150.79 | $156.91 | $147.61 | $156.72 | +3.90% | 232,992 |
| Oct 16, 2017 | $152.37 | $152.37 | $148.29 | $150.84 | -1.13% | 230,988 |
| Oct 9, 2017 | $150.86 | $153.75 | $150.13 | $152.57 | +0.58% | 260,050 |
| Oct 2, 2017 | $147.99 | $152.46 | $147.99 | $151.69 | +2.53% | 393,464 |
| Sep 25, 2017 | $147.50 | $152.00 | $145.01 | $147.95 | +0.34% | 360,021 |
| Sep 18, 2017 | $142.12 | $149.87 | $139.46 | $147.45 | +4.15% | 305,588 |
| Sep 11, 2017 | $139.23 | $142.84 | $138.43 | $141.58 | +2.15% | 274,015 |
| Sep 5, 2017 | $140.56 | $141.93 | $135.62 | $138.60 | -1.30% | 231,233 |
| Aug 28, 2017 | $137.18 | $140.58 | $134.92 | $140.43 | +2.65% | 247,766 |
| Aug 21, 2017 | $132.75 | $137.41 | $129.98 | $136.81 | +2.80% | 250,138 |
| Aug 14, 2017 | $136.47 | $138.46 | $131.80 | $133.09 | -1.46% | 227,789 |
| Aug 7, 2017 | $139.40 | $139.40 | $134.25 | $135.06 | -3.09% | 225,382 |
| Jul 31, 2017 | $143.85 | $143.85 | $137.07 | $139.36 | -2.74% | 247,542 |
| Jul 24, 2017 | $149.71 | $154.38 | $139.85 | $143.28 | -4.46% | 211,779 |
| Jul 17, 2017 | $147.74 | $153.61 | $146.33 | $149.97 | +1.45% | 220,285 |
| Jul 10, 2017 | $146.93 | $149.95 | $145.76 | $147.83 | +0.35% | 226,182 |
| Jul 3, 2017 | $146.19 | $148.22 | $143.43 | $147.32 | +1.44% | 124,819 |
| Jun 26, 2017 | $144.09 | $148.14 | $141.20 | $145.23 | +1.36% | 213,985 |
| Jun 19, 2017 | $144.20 | $145.22 | $140.47 | $143.28 | -0.64% | 259,965 |
| Jun 12, 2017 | $147.82 | $149.08 | $142.01 | $144.21 | -2.29% | 251,761 |
| Jun 5, 2017 | $143.23 | $147.65 | $138.76 | $147.59 | +2.15% | 193,328 |
| May 30, 2017 | $139.77 | $146.25 | $138.07 | $144.48 | +3.20% | 167,262 |
| May 22, 2017 | $137.40 | $141.85 | $136.75 | $140.00 | +2.03% | 194,826 |
| May 15, 2017 | $140.74 | $141.75 | $136.33 | $137.21 | -2.29% | 232,054 |
| May 8, 2017 | $144.66 | $144.78 | $140.00 | $140.42 | -2.92% | 191,147 |
| May 1, 2017 | $144.99 | $145.79 | $140.29 | $144.64 | +0.03% | 217,785 |
| Apr 24, 2017 | $144.95 | $147.99 | $143.25 | $144.60 | +1.13% | 215,820 |
| Apr 17, 2017 | $134.94 | $143.78 | $133.54 | $142.99 | +6.22% | 275,396 |
| Apr 10, 2017 | $139.90 | $140.85 | $134.38 | $134.62 | -4.11% | 156,559 |
| Apr 3, 2017 | $131.69 | $153.90 | $127.70 | $140.39 | +6.63% | 553,637 |
| Mar 27, 2017 | $126.68 | $132.59 | $126.18 | $131.66 | +2.84% | 197,755 |
| Mar 20, 2017 | $133.19 | $133.91 | $126.36 | $128.02 | -4.31% | 200,528 |
| Mar 13, 2017 | $129.66 | $133.95 | $128.42 | $133.78 | +3.27% | 307,203 |
| Mar 6, 2017 | $135.12 | $135.67 | $128.50 | $129.55 | -4.53% | 239,777 |
| Feb 27, 2017 | $134.32 | $138.95 | $130.36 | $135.70 | +0.51% | 406,551 |
| Feb 21, 2017 | $133.47 | $136.53 | $132.51 | $135.01 | +1.67% | 270,816 |
| Feb 13, 2017 | $133.10 | $133.67 | $130.01 | $132.79 | +0.09% | 231,106 |
| Feb 6, 2017 | $131.53 | $133.01 | $128.03 | $132.67 | -0.09% | 298,328 |
| Jan 30, 2017 | $129.47 | $138.11 | $127.38 | $132.79 | +1.63% | 553,635 |
| Jan 23, 2017 | $125.16 | $131.98 | $124.92 | $130.66 | +3.98% | 286,920 |
| Jan 17, 2017 | $127.13 | $127.85 | $125.06 | $125.66 | -1.12% | 364,187 |
| Jan 9, 2017 | $127.71 | $130.72 | $126.46 | $127.08 | -1.00% | 377,747 |
| Jan 3, 2017 | $128.80 | $130.99 | $127.16 | $128.36 | +0.33% | 286,925 |
| Dec 27, 2016 | $129.09 | $131.00 | $127.31 | $127.94 | -0.73% | 118,816 |
| Dec 19, 2016 | $129.10 | $132.50 | $126.55 | $128.88 | +0.10% | 256,270 |
| Dec 12, 2016 | $132.03 | $133.40 | $127.10 | $128.75 | -2.82% | 579,666 |
| Dec 5, 2016 | $128.11 | $139.92 | $128.11 | $132.49 | +3.97% | 514,253 |
| Nov 28, 2016 | $125.41 | $129.33 | $124.58 | $127.43 | +0.99% | 445,813 |
| Nov 21, 2016 | $120.22 | $126.18 | $120.16 | $126.18 | +5.18% | 166,204 |
| Nov 14, 2016 | $119.79 | $124.80 | $118.65 | $119.97 | – | 550,358 |
Seasonality
KWR 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 | 3.4% | -1.2% | -6.4% | 1.8% | -0.3% | 3.0% | 4.0% | 0.5% | -3.7% | -0.4% | 9.9% | -1.7% |
| Months up | 8 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 12.3% | -4.4% | -15.5% | 9.8% | 5.6% | 10.7% | 1.4% | 3.3% | -4.8% | -4.0% | ||
| 2025 | 0.7% | -1.5% | -11.1% | -13.9% | 2.4% | 3.2% | 2.6% | 26.8% | -9.2% | 5.8% | -0.7% | -0.4% |
| 2024 | -10.8% | 5.6% | 2.4% | -8.9% | -2.8% | -6.4% | 7.3% | -6.8% | -0.5% | -9.8% | 4.0% | -10.7% |
| 2023 | 18.2% | -0.6% | 1.1% | -5.5% | 1.7% | 2.7% | 3.0% | -11.4% | -9.8% | -9.9% | 24.4% | 19.4% |
| 2022 | -9.2% | -11.3% | -6.9% | -5.6% | -3.9% | -4.4% | 8.8% | 7.5% | -17.2% | 13.0% | 21.0% | -15.2% |
| 2021 | 3.6% | 7.7% | -13.7% | -0.4% | 0.1% | -2.2% | 6.3% | 2.9% | -8.3% | 3.6% | -7.3% | 1.3% |
| 2020 | 1.1% | -5.1% | -19.9% | 20.8% | 12.3% | 8.7% | 4.7% | -2.1% | -5.4% | 6.4% | 29.5% | 2.6% |
| 2019 | 15.3% | 2.2% | -4.1% | 11.9% | -19.2% | 12.2% | -7.4% | -15.2% | -0.5% | -3.1% | -2.4% | 10.2% |
| 2018 | 2.3% | -7.4% | 3.9% | -0.5% | 4.0% | 1.3% | 14.9% | 1.5% | 12.3% | -10.9% | 14.6% | -13.8% |
| 2017 | 0.7% | 2.5% | -0.0% | 10.1% | -3.6% | 4.2% | -2.1% | -1.9% | 6.3% | 5.2% | 6.1% | -8.5% |