POSCO Holdings Inc. (PKX) stock
PKXNYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends December 31
$49.67−1.24 (-2.44%)
Close on Oct 30, 2026Market cap $15.02BP/E 28.8Yield –
Price history
Posco share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.67
-2.44% on the day
52-week range
$48.50 – $92.40
-46.2% from the high
Change over 52 weeks
-10.1%
From $55.24 on Oct 30, 2025
Average volume
272,129
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $50.93 | $52.29 | $49.26 | $49.67 | -3.22% | 1,189,383 |
| Oct 19, 2026 | $58.82 | $58.85 | $51.14 | $51.32 | -6.64% | 1,167,861 |
| Oct 12, 2026 | $56.13 | $57.69 | $54.04 | $54.97 | -4.37% | 838,863 |
| Oct 5, 2026 | $58.10 | $59.48 | $55.86 | $57.48 | -0.19% | 968,856 |
| Sep 28, 2026 | $57.42 | $58.43 | $55.49 | $57.59 | +1.12% | 882,058 |
| Sep 21, 2026 | $58.92 | $59.13 | $55.65 | $56.95 | -2.16% | 937,507 |
| Sep 14, 2026 | $59.97 | $61.52 | $58.16 | $58.21 | -7.52% | 1,061,594 |
| Sep 8, 2026 | $62.00 | $63.02 | $61.25 | $62.94 | +0.32% | 838,209 |
| Aug 31, 2026 | $61.50 | $63.37 | $60.70 | $62.74 | +4.13% | 1,075,037 |
| Aug 24, 2026 | $58.68 | $61.40 | $58.27 | $60.25 | +5.07% | 883,120 |
| Aug 17, 2026 | $59.00 | $59.18 | $56.71 | $57.34 | -2.15% | 1,131,551 |
| Aug 10, 2026 | $58.90 | $59.46 | $56.53 | $58.60 | +1.44% | 1,434,666 |
| Aug 3, 2026 | $52.87 | $58.40 | $52.36 | $57.77 | +8.65% | 1,386,309 |
| Jul 27, 2026 | $53.40 | $54.60 | $48.50 | $53.17 | +1.59% | 2,193,653 |
| Jul 20, 2026 | $50.85 | $54.49 | $50.21 | $52.34 | +3.03% | 1,546,194 |
| Jul 13, 2026 | $51.80 | $53.00 | $50.08 | $50.80 | -2.83% | 1,687,493 |
| Jul 6, 2026 | $52.67 | $53.22 | $49.60 | $52.28 | +0.31% | 2,116,958 |
| Jun 29, 2026 | $53.38 | $53.47 | $49.91 | $52.12 | +4.32% | 2,000,390 |
| Jun 22, 2026 | $57.37 | $58.35 | $49.45 | $49.96 | -17.68% | 3,462,383 |
| Jun 15, 2026 | $66.05 | $66.11 | $60.33 | $60.69 | -4.15% | 1,269,824 |
| Jun 8, 2026 | $59.50 | $63.70 | $58.73 | $63.32 | +2.81% | 2,216,562 |
| Jun 1, 2026 | $69.21 | $70.67 | $60.83 | $61.59 | -13.13% | 2,716,516 |
| May 26, 2026 | $75.09 | $76.06 | $69.09 | $70.90 | -4.86% | 1,276,004 |
| May 18, 2026 | $80.99 | $80.99 | $70.01 | $74.52 | -6.12% | 1,308,703 |
| May 11, 2026 | $87.75 | $89.06 | $77.46 | $79.38 | -13.45% | 1,459,462 |
| May 4, 2026 | $83.90 | $92.40 | $82.12 | $91.72 | +16.53% | 1,571,277 |
| Apr 27, 2026 | $72.01 | $80.15 | $70.84 | $78.71 | +12.20% | 1,166,990 |
| Apr 20, 2026 | $67.16 | $71.58 | $66.75 | $70.15 | +5.30% | 768,505 |
| Apr 13, 2026 | $61.40 | $67.85 | $61.13 | $66.62 | +5.51% | 708,814 |
| Apr 6, 2026 | $58.51 | $63.94 | $57.49 | $63.14 | +8.47% | 843,452 |
| Mar 30, 2026 | $57.02 | $59.30 | $56.03 | $58.21 | +3.14% | 959,284 |
| Mar 23, 2026 | $57.00 | $58.54 | $56.00 | $56.44 | +1.36% | 1,096,913 |
| Mar 16, 2026 | $57.17 | $59.45 | $55.31 | $55.68 | -2.13% | 982,942 |
| Mar 9, 2026 | $57.10 | $60.91 | $56.57 | $56.89 | -3.54% | 907,682 |
| Mar 2, 2026 | $67.82 | $69.05 | $58.15 | $58.98 | -15.25% | 1,210,477 |
| Feb 23, 2026 | $67.81 | $71.35 | $67.16 | $69.59 | +1.10% | 928,357 |
| Feb 17, 2026 | $66.10 | $69.00 | $63.64 | $68.83 | +4.89% | 568,024 |
| Feb 9, 2026 | $62.75 | $67.96 | $62.38 | $65.62 | +3.71% | 825,225 |
| Feb 2, 2026 | $59.17 | $63.52 | $58.98 | $63.27 | +6.66% | 777,146 |
| Jan 26, 2026 | $63.67 | $65.49 | $58.83 | $59.32 | -6.45% | 1,045,938 |
| Jan 20, 2026 | $58.77 | $63.71 | $58.67 | $63.41 | +14.85% | 943,924 |
| Jan 12, 2026 | $53.21 | $60.66 | $53.21 | $55.21 | +4.03% | 2,053,582 |
| Jan 5, 2026 | $53.02 | $54.09 | $51.18 | $53.07 | -0.71% | 1,052,328 |
| Dec 29, 2025 | $54.49 | $54.78 | $52.16 | $53.45 | -1.13% | 614,970 |
| Dec 22, 2025 | $51.36 | $54.94 | $51.36 | $54.06 | +5.98% | 422,700 |
| Dec 15, 2025 | $54.40 | $54.80 | $51.00 | $51.01 | -5.27% | 807,192 |
| Dec 8, 2025 | $54.30 | $54.67 | $52.90 | $53.85 | +1.62% | 622,038 |
| Dec 1, 2025 | $52.96 | $53.97 | $52.00 | $52.99 | -0.17% | 627,853 |
| Nov 24, 2025 | $51.99 | $55.00 | $51.37 | $53.08 | -0.69% | 747,479 |
| Nov 17, 2025 | $53.66 | $55.96 | $52.24 | $53.45 | -1.49% | 832,345 |
| Nov 10, 2025 | $52.06 | $55.35 | $52.06 | $54.26 | +4.79% | 688,652 |
| Nov 3, 2025 | $54.80 | $55.12 | $51.00 | $51.78 | -5.20% | 702,587 |
| Oct 27, 2025 | $55.12 | $58.00 | $54.06 | $54.62 | -2.45% | 646,360 |
| Oct 20, 2025 | $52.90 | $56.34 | $51.14 | $55.99 | +6.85% | 664,420 |
| Oct 13, 2025 | $47.73 | $52.47 | $47.32 | $52.40 | +16.11% | 769,703 |
| Oct 6, 2025 | $49.00 | $49.29 | $44.99 | $45.13 | -7.73% | 637,307 |
| Sep 29, 2025 | $49.30 | $49.86 | $48.40 | $48.91 | +0.37% | 480,404 |
| Sep 22, 2025 | $50.25 | $50.61 | $48.61 | $48.73 | -2.97% | 691,463 |
| Sep 15, 2025 | $51.23 | $52.57 | $50.19 | $50.22 | -1.02% | 671,231 |
| Sep 8, 2025 | $50.88 | $51.86 | $50.60 | $50.74 | -1.17% | 814,894 |
| Sep 2, 2025 | $50.56 | $51.75 | $50.07 | $51.34 | -0.48% | 796,530 |
| Aug 25, 2025 | $55.52 | $55.59 | $51.25 | $51.59 | -7.48% | 644,936 |
| Aug 18, 2025 | $54.84 | $55.85 | $53.30 | $55.76 | +0.90% | 529,291 |
| Aug 11, 2025 | $55.08 | $56.41 | $54.60 | $55.26 | +2.96% | 444,951 |
| Aug 4, 2025 | $52.43 | $54.47 | $51.95 | $53.67 | +3.33% | 540,871 |
| Jul 28, 2025 | $58.70 | $58.70 | $51.16 | $51.94 | -13.53% | 562,863 |
| Jul 21, 2025 | $58.69 | $61.24 | $58.07 | $60.07 | +8.02% | 788,153 |
| Jul 14, 2025 | $58.20 | $58.38 | $54.39 | $55.61 | -4.45% | 757,553 |
| Jul 7, 2025 | $56.11 | $58.20 | $55.65 | $58.20 | +2.11% | 984,175 |
| Jun 30, 2025 | $48.08 | $57.67 | $48.02 | $57.00 | +19.55% | 945,803 |
| Jun 23, 2025 | $45.93 | $50.22 | $45.57 | $47.68 | +0.57% | 903,102 |
| Jun 16, 2025 | $48.00 | $48.32 | $46.54 | $47.41 | -2.21% | 669,493 |
| Jun 9, 2025 | $47.71 | $49.21 | $47.50 | $48.48 | +1.61% | 675,755 |
| Jun 2, 2025 | $44.85 | $48.20 | $44.01 | $47.71 | +4.40% | 683,342 |
| May 26, 2025 | $42.91 | $46.52 | $42.35 | $45.70 | +6.90% | 1,041,599 |
| May 19, 2025 | $43.88 | $44.75 | $42.35 | $42.75 | -3.59% | 793,477 |
| May 12, 2025 | $47.37 | $47.37 | $44.08 | $44.34 | -4.38% | 1,151,761 |
| May 5, 2025 | $46.57 | $46.93 | $45.92 | $46.37 | +0.43% | 827,664 |
| Apr 28, 2025 | $46.30 | $46.46 | $44.72 | $46.17 | +0.94% | 944,732 |
| Apr 21, 2025 | $44.37 | $46.87 | $43.30 | $45.74 | +2.01% | 1,257,879 |
| Apr 14, 2025 | $45.21 | $45.70 | $44.25 | $44.84 | -1.73% | 1,335,469 |
| Apr 7, 2025 | $43.14 | $46.20 | $40.80 | $45.63 | +2.75% | 3,161,008 |
| Mar 31, 2025 | $47.43 | $47.96 | $43.68 | $44.41 | -8.85% | 2,099,446 |
| Mar 24, 2025 | $51.20 | $52.27 | $48.30 | $48.72 | -6.18% | 3,732,756 |
| Mar 17, 2025 | $52.50 | $56.30 | $51.26 | $51.93 | -0.76% | 2,635,468 |
| Mar 10, 2025 | $51.78 | $53.80 | $50.07 | $52.33 | -2.06% | 1,898,164 |
| Mar 3, 2025 | $46.79 | $54.14 | $44.60 | $53.43 | +15.55% | 2,106,776 |
| Feb 24, 2025 | $48.00 | $49.03 | $45.65 | $46.24 | -2.08% | 1,806,640 |
| Feb 18, 2025 | $42.90 | $48.81 | $42.84 | $47.22 | +10.53% | 1,154,652 |
| Feb 10, 2025 | $40.78 | $43.21 | $39.40 | $42.72 | +5.66% | 1,115,001 |
| Feb 3, 2025 | $42.46 | $43.10 | $40.34 | $40.43 | -9.19% | 1,576,724 |
| Jan 27, 2025 | $44.63 | $46.30 | $44.37 | $44.52 | -2.39% | 838,823 |
| Jan 21, 2025 | $45.46 | $45.97 | $45.01 | $45.61 | +1.27% | 546,666 |
| Jan 13, 2025 | $43.65 | $45.33 | $43.65 | $45.04 | +2.13% | 1,116,551 |
| Jan 6, 2025 | $44.98 | $45.41 | $43.86 | $44.10 | -0.32% | 942,403 |
| Dec 30, 2024 | $43.42 | $44.37 | $42.35 | $44.24 | +2.01% | 1,035,389 |
| Dec 23, 2024 | $45.02 | $45.47 | $42.74 | $43.37 | -3.94% | 912,005 |
| Dec 16, 2024 | $46.70 | $46.94 | $44.64 | $45.15 | -3.32% | 2,007,661 |
| Dec 9, 2024 | $45.34 | $47.98 | $45.10 | $46.70 | +0.15% | 3,334,271 |
| Dec 2, 2024 | $50.35 | $50.49 | $46.04 | $46.63 | -9.67% | 2,722,453 |
| Nov 25, 2024 | $54.33 | $54.43 | $50.69 | $51.62 | -4.85% | 759,462 |
| Nov 18, 2024 | $51.76 | $54.71 | $51.68 | $54.25 | +9.18% | 1,078,151 |
| Nov 11, 2024 | $56.20 | $56.20 | $49.37 | $49.69 | -12.50% | 1,897,238 |
| Nov 4, 2024 | $62.29 | $62.72 | $56.37 | $56.79 | -6.47% | 1,001,991 |
| Oct 28, 2024 | $62.54 | $62.74 | $59.78 | $60.72 | +1.17% | 990,620 |
| Oct 21, 2024 | $62.62 | $62.62 | $59.98 | $60.02 | -4.84% | 989,359 |
| Oct 14, 2024 | $67.41 | $67.54 | $62.23 | $63.07 | -6.81% | 1,942,862 |
| Oct 7, 2024 | $69.62 | $70.09 | $67.54 | $67.68 | -1.44% | 1,129,674 |
| Sep 30, 2024 | $71.43 | $71.98 | $68.22 | $68.67 | -6.23% | 3,940,054 |
| Sep 23, 2024 | $70.37 | $74.01 | $69.27 | $73.23 | +5.98% | 528,787 |
| Sep 16, 2024 | $69.91 | $70.51 | $68.79 | $69.10 | +0.14% | 368,863 |
| Sep 9, 2024 | $61.40 | $69.69 | $60.65 | $69.00 | +14.16% | 633,392 |
| Sep 3, 2024 | $65.83 | $66.23 | $60.23 | $60.44 | -5.30% | 555,863 |
| Aug 26, 2024 | $65.08 | $65.27 | $62.31 | $63.82 | -1.77% | 388,227 |
| Aug 19, 2024 | $60.41 | $65.04 | $60.35 | $64.97 | +5.87% | 514,571 |
| Aug 12, 2024 | $59.60 | $61.60 | $59.25 | $61.37 | +2.61% | 426,675 |
| Aug 5, 2024 | $58.07 | $60.84 | $58.00 | $59.81 | -7.44% | 829,437 |
| Jul 29, 2024 | $65.52 | $66.17 | $64.07 | $64.62 | -1.13% | 577,525 |
| Jul 22, 2024 | $65.71 | $65.90 | $62.50 | $65.36 | -0.68% | 585,338 |
| Jul 15, 2024 | $69.83 | $70.20 | $65.18 | $65.81 | -7.84% | 536,643 |
| Jul 8, 2024 | $68.46 | $71.75 | $66.79 | $71.41 | +4.40% | 550,473 |
| Jul 1, 2024 | $66.81 | $68.40 | $66.00 | $68.40 | +4.05% | 322,240 |
| Jun 24, 2024 | $66.47 | $66.99 | $64.99 | $65.74 | -1.14% | 579,600 |
| Jun 17, 2024 | $67.08 | $67.92 | $66.00 | $66.50 | -2.22% | 421,525 |
| Jun 10, 2024 | $68.00 | $69.72 | $67.23 | $68.01 | -0.85% | 453,097 |
| Jun 3, 2024 | $68.47 | $70.02 | $67.34 | $68.59 | +1.75% | 512,218 |
| May 28, 2024 | $70.78 | $70.78 | $66.70 | $67.41 | -4.46% | 350,214 |
| May 20, 2024 | $73.60 | $74.33 | $70.08 | $70.56 | -4.94% | 340,255 |
| May 13, 2024 | $73.10 | $75.30 | $73.10 | $74.23 | +1.88% | 392,238 |
| May 6, 2024 | $75.23 | $75.56 | $72.63 | $72.86 | -2.46% | 352,757 |
| Apr 29, 2024 | $73.60 | $75.05 | $71.34 | $74.70 | +4.33% | 480,521 |
| Apr 22, 2024 | $71.26 | $72.28 | $69.37 | $71.60 | +1.43% | 577,366 |
| Apr 15, 2024 | $70.81 | $71.10 | $67.53 | $70.59 | +0.34% | 885,288 |
| Apr 8, 2024 | $74.76 | $75.79 | $70.34 | $70.35 | -4.35% | 599,096 |
| Apr 1, 2024 | $77.91 | $78.07 | $73.05 | $73.55 | -6.21% | 501,422 |
| Mar 25, 2024 | $79.91 | $80.93 | $78.05 | $78.42 | -1.12% | 239,598 |
| Mar 18, 2024 | $82.73 | $83.01 | $79.26 | $79.31 | -2.54% | 324,464 |
| Mar 11, 2024 | $83.28 | $85.84 | $80.91 | $81.38 | -2.92% | 351,745 |
| Mar 4, 2024 | $85.53 | $86.10 | $83.00 | $83.83 | +2.36% | 374,896 |
| Feb 26, 2024 | $81.30 | $82.04 | $79.61 | $81.90 | -0.92% | 693,994 |
| Feb 20, 2024 | $82.58 | $82.66 | $81.51 | $82.66 | -0.42% | 244,120 |
| Feb 12, 2024 | $85.04 | $86.52 | $79.59 | $83.01 | -2.38% | 429,473 |
| Feb 5, 2024 | $82.77 | $85.05 | $81.69 | $85.03 | +1.97% | 631,646 |
| Jan 29, 2024 | $78.65 | $83.72 | $77.69 | $83.39 | +7.91% | 871,506 |
| Jan 22, 2024 | $75.65 | $77.80 | $73.32 | $77.28 | -1.99% | 965,259 |
| Jan 16, 2024 | $82.40 | $82.40 | $77.55 | $78.85 | -7.43% | 552,336 |
| Jan 8, 2024 | $89.63 | $90.64 | $84.62 | $85.18 | -6.87% | 483,855 |
| Jan 2, 2024 | $93.03 | $93.19 | $89.46 | $91.46 | -3.84% | 422,125 |
| Dec 26, 2023 | $92.10 | $96.98 | $91.92 | $95.11 | +1.47% | 350,931 |
| Dec 18, 2023 | $94.11 | $95.76 | $93.25 | $93.73 | +2.54% | 663,157 |
| Dec 11, 2023 | $88.48 | $92.58 | $85.89 | $91.41 | +1.74% | 858,944 |
| Dec 4, 2023 | $91.02 | $91.71 | $84.80 | $89.85 | -3.82% | 731,846 |
| Nov 27, 2023 | $90.50 | $94.38 | $90.09 | $93.42 | +2.54% | 499,160 |
| Nov 20, 2023 | $91.74 | $92.75 | $90.67 | $91.11 | +1.38% | 326,518 |
| Nov 13, 2023 | $86.22 | $92.16 | $85.51 | $89.87 | +3.93% | 738,949 |
| Nov 6, 2023 | $96.73 | $98.00 | $85.50 | $86.47 | +3.63% | 1,665,440 |
| Oct 30, 2023 | $80.32 | $83.89 | $74.68 | $83.44 | +7.02% | 1,414,156 |
| Oct 23, 2023 | $83.34 | $89.06 | $77.68 | $77.97 | -6.44% | 1,542,681 |
| Oct 16, 2023 | $94.00 | $94.86 | $83.33 | $83.34 | -11.43% | 977,042 |
| Oct 9, 2023 | $96.00 | $97.33 | $91.88 | $94.10 | -2.76% | 1,083,206 |
| Oct 2, 2023 | $101.93 | $102.26 | $94.43 | $96.77 | -5.59% | 1,079,135 |
| Sep 25, 2023 | $100.80 | $103.46 | $99.26 | $102.50 | -3.74% | 960,764 |
| Sep 18, 2023 | $113.00 | $114.08 | $106.24 | $106.48 | -1.99% | 718,675 |
| Sep 11, 2023 | $108.45 | $109.86 | $99.59 | $108.64 | -0.22% | 1,045,552 |
| Sep 5, 2023 | $111.88 | $112.58 | $105.99 | $108.88 | +1.49% | 551,075 |
| Aug 28, 2023 | $111.71 | $112.67 | $106.74 | $107.28 | -2.45% | 751,749 |
| Aug 21, 2023 | $103.14 | $110.45 | $102.91 | $109.98 | +7.23% | 947,772 |
| Aug 14, 2023 | $107.99 | $108.89 | $101.54 | $102.56 | -5.53% | 1,298,537 |
| Aug 7, 2023 | $107.76 | $113.93 | $107.33 | $108.56 | -4.09% | 1,279,573 |
| Jul 31, 2023 | $125.00 | $125.51 | $111.94 | $113.19 | -6.38% | 2,305,058 |
| Jul 24, 2023 | $124.35 | $133.09 | $114.17 | $120.90 | +14.39% | 7,505,311 |
| Jul 17, 2023 | $93.28 | $106.85 | $92.90 | $105.69 | +22.18% | 3,197,563 |
| Jul 10, 2023 | $76.04 | $87.66 | $75.99 | $86.50 | +11.93% | 1,247,514 |
| Jul 3, 2023 | $76.47 | $77.35 | $73.67 | $77.28 | +4.50% | 759,580 |
| Jun 26, 2023 | $76.23 | $77.80 | $73.58 | $73.95 | -0.88% | 880,421 |
| Jun 20, 2023 | $74.61 | $76.34 | $73.48 | $74.61 | -1.80% | 630,352 |
| Jun 12, 2023 | $75.85 | $77.26 | $75.46 | $75.98 | -0.09% | 987,948 |
| Jun 5, 2023 | $74.02 | $76.69 | $73.27 | $76.05 | +3.53% | 823,820 |
| May 30, 2023 | $68.88 | $73.46 | $67.42 | $73.46 | +6.93% | 647,563 |
| May 22, 2023 | $69.83 | $71.06 | $68.11 | $68.70 | +0.41% | 1,088,391 |
| May 15, 2023 | $69.05 | $69.80 | $68.09 | $68.42 | +0.56% | 866,107 |
| May 8, 2023 | $70.20 | $70.35 | $67.55 | $68.04 | -6.10% | 1,017,046 |
| May 1, 2023 | $71.15 | $72.49 | $70.22 | $72.46 | +1.88% | 1,178,420 |
| Apr 24, 2023 | $74.82 | $75.33 | $69.41 | $71.12 | -4.82% | 1,858,662 |
| Apr 17, 2023 | $79.99 | $80.03 | $74.32 | $74.72 | -4.24% | 2,302,888 |
| Apr 10, 2023 | $75.28 | $79.47 | $73.62 | $78.03 | +14.87% | 3,526,107 |
| Apr 3, 2023 | $73.68 | $74.13 | $67.78 | $67.93 | -2.53% | 2,115,861 |
| Mar 27, 2023 | $63.68 | $70.63 | $63.27 | $69.69 | +12.68% | 1,061,120 |
| Mar 20, 2023 | $61.12 | $64.16 | $61.00 | $61.85 | +1.69% | 943,928 |
| Mar 13, 2023 | $61.44 | $62.04 | $58.65 | $60.82 | +0.90% | 1,823,482 |
| Mar 6, 2023 | $63.52 | $63.93 | $60.14 | $60.28 | -6.70% | 806,295 |
| Feb 27, 2023 | $61.29 | $64.65 | $60.38 | $64.61 | +5.06% | 1,120,060 |
| Feb 21, 2023 | $65.74 | $66.18 | $60.64 | $61.50 | -3.97% | 823,780 |
| Feb 13, 2023 | $59.85 | $64.69 | $59.70 | $64.04 | +7.83% | 1,209,730 |
| Feb 6, 2023 | $59.46 | $61.11 | $58.80 | $59.39 | -2.45% | 671,993 |
| Jan 30, 2023 | $61.77 | $63.32 | $60.72 | $60.88 | -2.96% | 796,890 |
| Jan 23, 2023 | $63.31 | $64.29 | $60.89 | $62.74 | -0.18% | 836,879 |
| Jan 17, 2023 | $61.47 | $62.85 | $60.61 | $62.85 | +2.31% | 717,848 |
| Jan 9, 2023 | $58.26 | $61.59 | $58.09 | $61.43 | +6.24% | 1,422,953 |
| Jan 3, 2023 | $53.70 | $57.99 | $53.12 | $57.82 | +6.15% | 780,995 |
| Dec 27, 2022 | $56.79 | $57.36 | $54.32 | $54.47 | -2.31% | 718,606 |
| Dec 19, 2022 | $53.85 | $55.96 | $53.03 | $55.76 | +5.33% | 740,853 |
| Dec 12, 2022 | $54.22 | $56.06 | $52.61 | $52.94 | -1.82% | 1,052,373 |
| Dec 5, 2022 | $56.56 | $56.89 | $53.86 | $53.92 | -5.30% | 1,036,692 |
| Nov 28, 2022 | $54.83 | $57.50 | $54.45 | $56.94 | +2.97% | 995,077 |
| Nov 21, 2022 | $52.91 | $55.53 | $52.65 | $55.30 | +2.48% | 426,954 |
| Nov 14, 2022 | $54.93 | $56.40 | $52.24 | $53.96 | -0.72% | 1,235,468 |
| Nov 7, 2022 | $49.48 | $54.36 | $48.30 | $54.35 | +15.79% | 1,905,222 |
| Oct 31, 2022 | $42.96 | $47.09 | $42.82 | $46.94 | +9.34% | 1,669,169 |
| Oct 24, 2022 | $43.48 | $43.88 | $41.80 | $42.93 | -4.47% | 1,441,032 |
| Oct 17, 2022 | $43.11 | $44.96 | $43.00 | $44.94 | +7.49% | 1,303,731 |
| Oct 10, 2022 | $39.17 | $42.82 | $38.59 | $41.81 | +6.71% | 2,108,319 |
| Oct 3, 2022 | $37.18 | $40.12 | $36.97 | $39.18 | +7.02% | 1,402,540 |
| Sep 26, 2022 | $39.47 | $40.27 | $36.53 | $36.61 | -9.85% | 1,734,193 |
| Sep 19, 2022 | $41.32 | $43.60 | $40.21 | $40.61 | -2.57% | 1,883,905 |
| Sep 12, 2022 | $45.22 | $45.50 | $40.95 | $41.68 | -6.53% | 1,489,435 |
| Sep 6, 2022 | $45.47 | $45.85 | $43.28 | $44.59 | -0.71% | 1,020,335 |
| Aug 29, 2022 | $45.06 | $47.21 | $44.74 | $44.91 | -1.28% | 1,981,446 |
| Aug 22, 2022 | $46.14 | $47.03 | $45.43 | $45.49 | -3.54% | 1,162,115 |
| Aug 15, 2022 | $49.56 | $50.06 | $46.99 | $47.16 | -6.06% | 662,884 |
| Aug 8, 2022 | $46.05 | $50.47 | $45.98 | $50.20 | +9.23% | 1,022,722 |
| Aug 1, 2022 | $46.04 | $46.44 | $44.56 | $45.96 | -1.90% | 808,639 |
| Jul 25, 2022 | $45.01 | $46.95 | $43.82 | $46.85 | +5.38% | 908,165 |
| Jul 18, 2022 | $43.44 | $45.68 | $42.88 | $44.46 | +4.27% | 859,103 |
| Jul 11, 2022 | $44.03 | $44.03 | $41.40 | $42.64 | -4.05% | 882,687 |
| Jul 5, 2022 | $43.98 | $45.23 | $43.18 | $44.44 | -0.80% | 740,090 |
| Jun 27, 2022 | $46.99 | $47.37 | $43.76 | $44.80 | -4.29% | 812,574 |
| Jun 21, 2022 | $49.18 | $49.61 | $44.11 | $46.81 | -6.72% | 1,214,513 |
| Jun 13, 2022 | $51.74 | $51.77 | $49.73 | $50.18 | -6.01% | 1,270,804 |
| Jun 6, 2022 | $57.47 | $57.97 | $53.19 | $53.39 | -6.50% | 773,296 |
| May 31, 2022 | $58.69 | $58.69 | $56.94 | $57.10 | -3.32% | 571,336 |
| May 23, 2022 | $57.79 | $59.25 | $56.56 | $59.06 | +3.67% | 810,201 |
| May 16, 2022 | $54.70 | $57.39 | $54.52 | $56.97 | +3.53% | 720,776 |
| May 9, 2022 | $54.60 | $55.11 | $51.86 | $55.03 | -1.29% | 1,157,440 |
| May 2, 2022 | $57.41 | $58.82 | $54.88 | $55.75 | -1.69% | 848,395 |
| Apr 25, 2022 | $56.63 | $57.97 | $54.65 | $56.71 | -1.29% | 1,242,880 |
| Apr 18, 2022 | $58.31 | $60.50 | $57.17 | $57.45 | -1.96% | 966,383 |
| Apr 11, 2022 | $58.45 | $59.15 | $57.71 | $58.60 | +0.46% | 618,525 |
| Apr 4, 2022 | $60.11 | $60.62 | $57.29 | $58.33 | -2.34% | 817,934 |
| Mar 28, 2022 | $61.33 | $61.69 | $58.49 | $59.73 | -3.08% | 977,919 |
| Mar 21, 2022 | $59.55 | $62.67 | $59.54 | $61.63 | +3.28% | 832,737 |
| Mar 14, 2022 | $57.65 | $59.68 | $56.08 | $59.67 | +5.72% | 957,981 |
| Mar 7, 2022 | $58.38 | $58.39 | $54.72 | $56.44 | -4.50% | 1,936,337 |
| Feb 28, 2022 | $58.51 | $60.26 | $58.14 | $59.10 | +0.02% | 1,391,358 |
| Feb 22, 2022 | $58.27 | $59.16 | $56.00 | $59.09 | +1.81% | 724,795 |
| Feb 14, 2022 | $59.87 | $59.87 | $57.84 | $58.04 | -4.30% | 933,129 |
| Feb 7, 2022 | $56.19 | $61.19 | $56.02 | $60.65 | +8.34% | 2,327,469 |
| Jan 31, 2022 | $55.29 | $57.79 | $55.20 | $55.98 | +1.45% | 1,686,765 |
| Jan 24, 2022 | $56.44 | $57.19 | $54.20 | $55.18 | -4.73% | 1,162,456 |
| Jan 18, 2022 | $60.17 | $60.97 | $57.74 | $57.92 | -7.31% | 1,097,243 |
| Jan 10, 2022 | $63.35 | $65.11 | $62.14 | $62.49 | -1.56% | 979,031 |
| Jan 3, 2022 | $58.75 | $63.55 | $58.59 | $63.48 | +8.90% | 1,138,347 |
| Dec 27, 2021 | $59.55 | $60.56 | $57.99 | $58.29 | -3.08% | 709,943 |
| Dec 20, 2021 | $59.49 | $60.46 | $58.42 | $60.14 | -1.62% | 773,915 |
| Dec 13, 2021 | $60.92 | $61.80 | $58.59 | $61.13 | +1.76% | 1,013,679 |
| Dec 6, 2021 | $60.17 | $62.17 | $59.60 | $60.07 | +1.01% | 737,810 |
| Nov 29, 2021 | $55.90 | $60.46 | $54.44 | $59.47 | +6.39% | 1,396,219 |
| Nov 22, 2021 | $59.22 | $60.59 | $55.65 | $55.90 | -3.94% | 948,226 |
| Nov 15, 2021 | $60.58 | $60.58 | $57.33 | $58.19 | -3.95% | 965,608 |
| Nov 8, 2021 | $60.63 | $61.43 | $57.77 | $60.58 | -0.56% | 1,928,125 |
| Nov 1, 2021 | $63.18 | $63.70 | $60.53 | $60.92 | -3.70% | 782,367 |
| Oct 25, 2021 | $66.47 | $67.29 | $62.79 | $63.26 | -2.89% | 667,543 |
| Oct 18, 2021 | $67.25 | $68.19 | $64.70 | $65.14 | -5.89% | 1,026,899 |
| Oct 11, 2021 | $67.42 | $69.94 | $66.60 | $69.22 | +2.75% | 870,031 |
| Oct 4, 2021 | $68.73 | $69.28 | $65.95 | $67.37 | -2.35% | 799,337 |
| Sep 27, 2021 | $72.58 | $72.98 | $68.10 | $68.99 | -5.35% | 909,396 |
| Sep 20, 2021 | $72.55 | $74.86 | $71.68 | $72.89 | -2.08% | 1,002,516 |
| Sep 13, 2021 | $79.15 | $79.87 | $73.75 | $74.44 | -2.87% | 1,015,311 |
| Sep 7, 2021 | $76.95 | $77.54 | $75.65 | $76.64 | +2.12% | 728,766 |
| Aug 30, 2021 | $70.75 | $75.21 | $70.54 | $75.05 | +9.18% | 976,375 |
| Aug 23, 2021 | $66.17 | $69.61 | $66.16 | $68.74 | +4.69% | 702,096 |
| Aug 16, 2021 | $71.28 | $71.59 | $65.30 | $65.66 | -8.26% | 966,955 |
| Aug 9, 2021 | $74.45 | $75.64 | $71.17 | $71.57 | -4.95% | 934,985 |
| Aug 2, 2021 | $78.23 | $78.59 | $73.75 | $75.30 | -4.67% | 978,129 |
| Jul 26, 2021 | $76.27 | $80.02 | $76.21 | $78.99 | +3.48% | 835,028 |
| Jul 19, 2021 | $71.42 | $76.93 | $70.88 | $76.33 | +4.25% | 682,319 |
| Jul 12, 2021 | $75.00 | $76.09 | $73.04 | $73.22 | -2.43% | 564,511 |
| Jul 6, 2021 | $75.90 | $75.93 | $71.86 | $75.04 | -1.75% | 872,930 |
| Jun 28, 2021 | $77.85 | $78.43 | $75.69 | $76.38 | -1.71% | 720,939 |
| Jun 21, 2021 | $73.96 | $78.79 | $73.96 | $77.71 | +5.67% | 1,132,869 |
| Jun 14, 2021 | $76.96 | $77.20 | $73.09 | $73.54 | -5.28% | 991,014 |
| Jun 7, 2021 | $76.90 | $78.46 | $74.10 | $77.64 | -1.05% | 840,265 |
| Jun 1, 2021 | $80.43 | $81.65 | $76.78 | $78.46 | -2.06% | 1,006,692 |
| May 24, 2021 | $79.35 | $81.68 | $77.80 | $80.11 | +0.43% | 916,971 |
| May 17, 2021 | $81.95 | $85.24 | $79.55 | $79.77 | -6.68% | 1,348,458 |
| May 10, 2021 | $91.75 | $92.19 | $84.88 | $85.48 | -4.93% | 1,109,588 |
| May 3, 2021 | $82.39 | $89.91 | $82.01 | $89.91 | +10.44% | 766,965 |
| Apr 26, 2021 | $80.92 | $85.00 | $80.85 | $81.41 | +1.93% | 701,059 |
| Apr 19, 2021 | $78.59 | $80.18 | $77.25 | $79.87 | +3.65% | 588,453 |
| Apr 12, 2021 | $73.25 | $77.54 | $72.51 | $77.06 | +5.20% | 662,063 |
| Apr 5, 2021 | $73.61 | $75.56 | $72.67 | $73.25 | +2.33% | 780,532 |
| Mar 29, 2021 | $71.86 | $72.68 | $70.46 | $71.58 | -0.28% | 781,078 |
| Mar 22, 2021 | $66.72 | $71.79 | $66.57 | $71.78 | +10.77% | 1,145,883 |
| Mar 15, 2021 | $67.42 | $67.90 | $63.15 | $64.80 | -3.25% | 935,304 |
| Mar 8, 2021 | $69.92 | $70.58 | $63.01 | $66.98 | -3.45% | 2,152,290 |
| Mar 1, 2021 | $62.05 | $69.84 | $61.60 | $69.37 | +13.54% | 1,290,228 |
| Feb 22, 2021 | $59.99 | $63.73 | $59.99 | $61.10 | +1.34% | 754,932 |
| Feb 16, 2021 | $61.64 | $62.14 | $59.34 | $60.29 | -2.74% | 519,866 |
| Feb 8, 2021 | $59.99 | $62.03 | $59.93 | $61.99 | +4.24% | 457,569 |
| Feb 1, 2021 | $56.22 | $59.75 | $55.91 | $59.47 | +8.54% | 816,940 |
| Jan 25, 2021 | $60.32 | $60.32 | $54.40 | $54.79 | -8.65% | 1,103,651 |
| Jan 19, 2021 | $62.15 | $62.68 | $59.07 | $59.98 | -2.63% | 679,739 |
| Jan 11, 2021 | $64.30 | $65.95 | $61.51 | $61.60 | -8.37% | 803,551 |
| Jan 4, 2021 | $63.39 | $67.39 | $62.14 | $67.23 | +7.90% | 529,745 |
| Dec 28, 2020 | $62.59 | $62.80 | $61.47 | $62.31 | +1.65% | 359,138 |
| Dec 21, 2020 | $61.43 | $62.16 | $60.19 | $61.30 | +0.05% | 305,242 |
| Dec 14, 2020 | $63.54 | $63.74 | $61.12 | $61.27 | -4.74% | 660,311 |
| Dec 7, 2020 | $61.83 | $64.87 | $60.50 | $64.32 | +5.24% | 797,125 |
| Nov 30, 2020 | $53.77 | $61.25 | $53.17 | $61.12 | +11.72% | 871,924 |
| Nov 23, 2020 | $54.63 | $56.47 | $54.51 | $54.71 | +2.20% | 539,827 |
| Nov 16, 2020 | $54.35 | $54.74 | $52.55 | $53.53 | +0.06% | 537,205 |
| Nov 9, 2020 | $53.49 | $53.80 | $52.30 | $53.50 | +4.61% | 604,460 |
| Nov 2, 2020 | $47.87 | $51.17 | $47.44 | $51.14 | +10.43% | 632,424 |
| Oct 26, 2020 | $48.33 | $48.60 | $45.99 | $46.31 | -4.89% | 854,861 |
| Oct 19, 2020 | $45.49 | $49.13 | $44.86 | $48.69 | +9.81% | 893,774 |
| Oct 12, 2020 | $44.95 | $44.99 | $43.35 | $44.34 | -1.03% | 958,278 |
| Oct 5, 2020 | $43.73 | $44.96 | $42.42 | $44.80 | +6.24% | 703,631 |
| Sep 28, 2020 | $42.07 | $42.52 | $41.26 | $42.17 | +0.96% | 547,627 |
| Sep 21, 2020 | $40.31 | $41.88 | $39.02 | $41.77 | +3.14% | 1,336,215 |
| Sep 14, 2020 | $39.95 | $41.13 | $39.72 | $40.50 | +4.06% | 965,674 |
| Sep 8, 2020 | $38.62 | $39.25 | $38.26 | $38.92 | -0.08% | 645,415 |
| Aug 31, 2020 | $39.14 | $39.55 | $38.33 | $38.95 | -2.96% | 824,054 |
| Aug 24, 2020 | $41.82 | $41.88 | $38.85 | $40.14 | -2.76% | 684,068 |
| Aug 17, 2020 | $43.94 | $44.59 | $40.50 | $41.28 | -5.60% | 767,935 |
| Aug 10, 2020 | $41.81 | $44.19 | $41.68 | $43.73 | +6.27% | 772,323 |
| Aug 3, 2020 | $40.15 | $42.13 | $39.98 | $41.15 | +2.82% | 526,131 |
| Jul 27, 2020 | $40.90 | $42.12 | $39.69 | $40.02 | +0.10% | 724,107 |
| Jul 20, 2020 | $38.65 | $41.22 | $38.50 | $39.98 | +3.90% | 945,691 |
| Jul 13, 2020 | $39.00 | $39.38 | $38.01 | $38.48 | -0.08% | 855,182 |
| Jul 6, 2020 | $38.71 | $40.08 | $37.86 | $38.51 | +0.97% | 1,122,297 |
| Jun 29, 2020 | $36.72 | $38.40 | $36.25 | $38.14 | +1.87% | 953,496 |
| Jun 22, 2020 | $38.22 | $38.87 | $37.24 | $37.44 | -2.55% | 816,544 |
| Jun 15, 2020 | $36.50 | $39.55 | $35.78 | $38.42 | -1.03% | 1,155,880 |
| Jun 8, 2020 | $42.36 | $42.77 | $37.50 | $38.82 | -8.14% | 1,046,073 |
| Jun 1, 2020 | $37.25 | $42.91 | $37.25 | $42.26 | +14.49% | 1,327,956 |
| May 26, 2020 | $35.95 | $37.85 | $35.47 | $36.91 | +5.85% | 1,060,678 |
| May 18, 2020 | $35.16 | $36.59 | $34.33 | $34.87 | +1.75% | 919,954 |
| May 11, 2020 | $36.05 | $36.05 | $33.31 | $34.27 | -8.10% | 1,097,039 |
| May 4, 2020 | $36.01 | $37.39 | $35.36 | $37.29 | +3.99% | 895,585 |
| Apr 27, 2020 | $35.13 | $38.69 | $34.96 | $35.86 | +3.94% | 1,062,174 |
| Apr 20, 2020 | $35.72 | $35.79 | $33.27 | $34.50 | -4.38% | 1,204,436 |
| Apr 13, 2020 | $37.07 | $38.27 | $34.35 | $36.08 | +6.87% | 1,501,411 |
| Apr 6, 2020 | $32.76 | $34.89 | $32.53 | $33.76 | +8.00% | 1,022,601 |
| Mar 30, 2020 | $31.50 | $33.53 | $30.80 | $31.26 | +0.48% | 1,211,713 |
| Mar 23, 2020 | $27.58 | $34.11 | $26.27 | $31.11 | +13.13% | 2,092,402 |
| Mar 16, 2020 | $30.00 | $32.30 | $27.20 | $27.50 | -25.23% | 2,428,610 |
| Mar 9, 2020 | $35.80 | $37.92 | $33.04 | $36.78 | -6.34% | 2,727,379 |
| Mar 2, 2020 | $39.99 | $41.49 | $38.67 | $39.27 | -2.53% | 2,077,641 |
| Feb 24, 2020 | $41.19 | $41.78 | $39.25 | $40.29 | -7.66% | 1,667,221 |
| Feb 18, 2020 | $45.59 | $45.66 | $43.44 | $43.63 | -4.97% | 561,271 |
| Feb 10, 2020 | $45.67 | $47.19 | $45.52 | $45.91 | +0.24% | 892,355 |
| Feb 3, 2020 | $44.59 | $47.06 | $44.36 | $45.80 | +3.13% | 1,278,592 |
| Jan 27, 2020 | $49.52 | $49.52 | $44.17 | $44.41 | -11.39% | 1,186,609 |
| Jan 21, 2020 | $51.65 | $52.12 | $49.73 | $50.12 | -3.82% | 965,305 |
| Jan 13, 2020 | $51.47 | $52.57 | $51.27 | $52.11 | +1.82% | 745,131 |
| Jan 6, 2020 | $49.44 | $51.62 | $48.92 | $51.18 | +1.73% | 1,570,997 |
| Dec 30, 2019 | $51.18 | $51.27 | $50.26 | $50.31 | -2.63% | 564,344 |
| Dec 23, 2019 | $52.08 | $52.35 | $51.47 | $51.67 | -0.79% | 467,743 |
| Dec 16, 2019 | $51.37 | $52.80 | $51.12 | $52.08 | +2.48% | 1,237,801 |
| Dec 9, 2019 | $48.82 | $51.38 | $47.95 | $50.82 | +4.35% | 999,455 |
| Dec 2, 2019 | $48.78 | $49.01 | $47.48 | $48.70 | +1.21% | 855,648 |
| Nov 25, 2019 | $48.34 | $49.91 | $48.07 | $48.12 | +1.99% | 842,477 |
| Nov 18, 2019 | $48.55 | $48.61 | $46.69 | $47.18 | -2.06% | 956,592 |
| Nov 11, 2019 | $47.94 | $48.52 | $46.45 | $48.17 | -0.82% | 695,620 |
| Nov 4, 2019 | $47.26 | $48.66 | $46.58 | $48.57 | +4.27% | 852,731 |
| Oct 28, 2019 | $45.57 | $46.61 | $44.73 | $46.58 | +2.76% | 766,514 |
| Oct 21, 2019 | $47.63 | $48.65 | $44.88 | $45.33 | -4.79% | 900,157 |
| Oct 14, 2019 | $48.05 | $48.21 | $46.93 | $47.61 | -1.49% | 894,880 |
| Oct 7, 2019 | $45.79 | $48.84 | $45.46 | $48.33 | +4.79% | 594,481 |
| Sep 30, 2019 | $46.99 | $47.46 | $44.74 | $46.12 | -1.26% | 695,648 |
| Sep 23, 2019 | $47.91 | $48.61 | $46.67 | $46.71 | -4.22% | 891,181 |
| Sep 16, 2019 | $49.73 | $49.85 | $48.46 | $48.77 | -2.52% | 821,540 |
| Sep 9, 2019 | $45.61 | $50.24 | $45.34 | $50.03 | +10.78% | 1,378,104 |
| Sep 3, 2019 | $43.15 | $45.53 | $42.81 | $45.16 | +3.53% | 749,253 |
| Aug 26, 2019 | $41.68 | $43.99 | $41.61 | $43.62 | +5.82% | 1,077,742 |
| Aug 19, 2019 | $43.09 | $43.74 | $41.14 | $41.22 | -2.74% | 1,360,876 |
| Aug 12, 2019 | $42.20 | $43.22 | $41.14 | $42.38 | +0.26% | 1,224,162 |
| Aug 5, 2019 | $42.27 | $43.52 | $41.73 | $42.27 | -4.97% | 874,998 |
| Jul 29, 2019 | $48.37 | $48.52 | $44.13 | $44.48 | -8.63% | 816,764 |
| Jul 22, 2019 | $50.21 | $51.72 | $48.48 | $48.68 | -2.95% | 791,391 |
| Jul 15, 2019 | $51.01 | $51.49 | $49.36 | $50.16 | -1.22% | 926,653 |
| Jul 8, 2019 | $51.60 | $51.93 | $50.30 | $50.78 | -3.29% | 692,370 |
| Jul 1, 2019 | $54.36 | $54.53 | $51.87 | $52.51 | -1.04% | 484,863 |
| Jun 24, 2019 | $52.33 | $53.43 | $52.33 | $53.06 | +1.71% | 744,351 |
| Jun 17, 2019 | $49.69 | $53.03 | $49.34 | $52.17 | +3.86% | 813,761 |
| Jun 10, 2019 | $49.90 | $51.68 | $49.85 | $50.23 | +1.19% | 960,739 |
| Jun 3, 2019 | $50.64 | $51.46 | $49.38 | $49.64 | -0.18% | 838,065 |
| May 28, 2019 | $49.00 | $50.37 | $48.43 | $49.73 | +3.65% | 1,091,787 |
| May 20, 2019 | $48.72 | $49.17 | $46.89 | $47.98 | -2.14% | 1,125,904 |
| May 13, 2019 | $49.61 | $50.64 | $48.82 | $49.03 | -4.50% | 763,399 |
| May 6, 2019 | $53.40 | $53.82 | $50.64 | $51.34 | -6.23% | 842,230 |
| Apr 29, 2019 | $55.20 | $55.85 | $54.04 | $54.75 | -0.54% | 735,292 |
| Apr 22, 2019 | $58.20 | $58.32 | $55.01 | $55.05 | -7.70% | 916,223 |
| Apr 15, 2019 | $59.22 | $60.63 | $58.77 | $59.64 | +0.66% | 776,751 |
| Apr 8, 2019 | $60.45 | $60.85 | $58.45 | $59.25 | -2.28% | 741,563 |
| Apr 1, 2019 | $58.59 | $61.22 | $58.41 | $60.63 | +9.82% | 831,344 |
| Mar 25, 2019 | $55.58 | $56.50 | $55.08 | $55.21 | -0.27% | 804,508 |
| Mar 18, 2019 | $57.41 | $57.92 | $55.28 | $55.36 | -3.54% | 939,562 |
| Mar 11, 2019 | $55.20 | $57.75 | $54.86 | $57.39 | +4.46% | 1,352,964 |
| Mar 4, 2019 | $58.51 | $58.84 | $54.61 | $54.94 | -5.76% | 764,023 |
| Feb 25, 2019 | $60.82 | $61.62 | $57.73 | $58.30 | -4.25% | 618,924 |
| Feb 19, 2019 | $59.47 | $61.39 | $59.47 | $60.89 | +2.20% | 478,835 |
| Feb 11, 2019 | $58.74 | $59.74 | $58.53 | $59.58 | +2.09% | 730,895 |
| Feb 4, 2019 | $60.03 | $60.87 | $57.81 | $58.36 | -3.10% | 892,746 |
| Jan 28, 2019 | $59.54 | $62.95 | $59.47 | $60.23 | +0.45% | 1,395,629 |
| Jan 22, 2019 | $58.44 | $60.48 | $57.49 | $59.96 | +2.06% | 1,133,500 |
| Jan 14, 2019 | $55.73 | $58.90 | $55.73 | $58.75 | +3.14% | 1,238,727 |
| Jan 7, 2019 | $55.69 | $57.82 | $54.83 | $56.96 | +3.11% | 823,256 |
| Dec 31, 2018 | $54.93 | $55.55 | $52.17 | $55.24 | +0.99% | 714,166 |
| Dec 24, 2018 | $53.37 | $55.41 | $52.77 | $54.70 | +2.97% | 632,135 |
| Dec 17, 2018 | $56.55 | $56.92 | $52.90 | $53.12 | -3.99% | 1,126,122 |
| Dec 10, 2018 | $55.24 | $56.77 | $53.90 | $55.33 | +0.64% | 1,381,252 |
| Dec 3, 2018 | $58.15 | $58.47 | $54.61 | $54.98 | -0.43% | 1,151,410 |
| Nov 26, 2018 | $53.65 | $55.34 | $52.53 | $55.22 | +1.66% | 1,053,239 |
| Nov 19, 2018 | $57.80 | $57.97 | $53.61 | $54.32 | -5.71% | 484,140 |
| Nov 12, 2018 | $56.62 | $57.94 | $54.27 | $57.61 | -1.03% | 1,093,091 |
| Nov 5, 2018 | $60.00 | $61.02 | $57.60 | $58.21 | -3.47% | 692,187 |
| Oct 29, 2018 | $58.44 | $61.34 | $55.40 | $60.30 | +4.22% | 1,042,747 |
| Oct 22, 2018 | $58.74 | $59.13 | $56.78 | $57.86 | -1.14% | 918,559 |
| Oct 15, 2018 | $58.82 | $60.07 | $56.91 | $58.53 | +0.10% | 948,777 |
| Oct 8, 2018 | $59.41 | $60.28 | $56.82 | $58.47 | -3.94% | 969,867 |
| Oct 1, 2018 | $66.26 | $66.70 | $59.80 | $60.87 | -7.77% | 1,186,294 |
| Sep 24, 2018 | $67.80 | $68.70 | $65.80 | $66.00 | -2.60% | 743,500 |
| Sep 17, 2018 | $65.46 | $68.39 | $65.36 | $67.76 | +3.14% | 845,599 |
| Sep 10, 2018 | $67.46 | $67.50 | $63.79 | $65.70 | -3.10% | 1,460,970 |
| Sep 4, 2018 | $69.05 | $70.33 | $67.30 | $67.80 | -6.50% | 1,046,681 |
| Aug 27, 2018 | $72.56 | $74.95 | $71.73 | $72.51 | +1.58% | 663,649 |
| Aug 20, 2018 | $71.28 | $73.25 | $69.46 | $71.38 | +1.70% | 572,354 |
| Aug 13, 2018 | $70.69 | $71.55 | $68.14 | $70.19 | -2.35% | 614,025 |
| Aug 6, 2018 | $72.40 | $74.87 | $71.22 | $71.88 | +0.20% | 960,393 |
| Jul 30, 2018 | $73.16 | $74.20 | $70.37 | $71.74 | -1.39% | 747,627 |
| Jul 23, 2018 | $69.02 | $73.61 | $68.40 | $72.75 | +7.71% | 960,357 |
| Jul 16, 2018 | $69.81 | $71.00 | $67.37 | $67.54 | -3.51% | 877,306 |
| Jul 9, 2018 | $69.30 | $70.76 | $68.56 | $70.00 | -0.57% | 1,352,163 |
| Jul 2, 2018 | $71.00 | $71.49 | $69.70 | $70.40 | -5.02% | 679,182 |
| Jun 25, 2018 | $78.50 | $79.08 | $71.58 | $74.12 | -4.94% | 1,007,937 |
| Jun 18, 2018 | $80.83 | $81.69 | $75.96 | $77.97 | -4.54% | 722,570 |
| Jun 11, 2018 | $86.63 | $87.15 | $81.20 | $81.68 | -2.83% | 500,384 |
| Jun 4, 2018 | $82.81 | $85.91 | $82.00 | $84.06 | +5.06% | 516,530 |
| May 29, 2018 | $80.57 | $81.09 | $77.97 | $80.01 | -0.78% | 572,325 |
| May 21, 2018 | $83.48 | $83.54 | $79.85 | $80.64 | -2.82% | 590,439 |
| May 14, 2018 | $86.18 | $86.77 | $82.55 | $82.98 | -0.77% | 668,186 |
| May 7, 2018 | $85.90 | $86.05 | $81.57 | $83.62 | -2.96% | 677,350 |
| Apr 30, 2018 | $86.24 | $87.35 | $83.33 | $86.17 | +4.92% | 922,218 |
| Apr 23, 2018 | $80.22 | $83.84 | $80.20 | $82.13 | +1.70% | 699,693 |
| Apr 16, 2018 | $76.25 | $83.39 | $75.47 | $80.76 | +4.92% | 1,004,641 |
| Apr 9, 2018 | $73.78 | $77.75 | $72.90 | $76.97 | +3.16% | 964,764 |
| Apr 2, 2018 | $77.35 | $78.49 | $73.85 | $74.61 | -5.38% | 1,078,429 |
| Mar 26, 2018 | $76.25 | $80.43 | $74.91 | $78.85 | +6.17% | 1,031,887 |
| Mar 19, 2018 | $79.98 | $81.40 | $74.20 | $74.27 | -7.85% | 1,066,944 |
| Mar 12, 2018 | $82.15 | $83.15 | $79.02 | $80.60 | -1.42% | 893,876 |
| Mar 5, 2018 | $80.48 | $83.70 | $80.48 | $81.76 | +0.36% | 872,110 |
| Feb 26, 2018 | $84.47 | $87.75 | $79.71 | $81.47 | -2.71% | 1,125,134 |
| Feb 20, 2018 | $85.25 | $85.37 | $82.73 | $83.74 | -3.26% | 579,190 |
| Feb 12, 2018 | $83.80 | $87.84 | $82.87 | $86.56 | +6.25% | 1,037,264 |
| Feb 5, 2018 | $86.97 | $88.09 | $78.98 | $81.47 | -6.54% | 1,749,743 |
| Jan 29, 2018 | $91.00 | $92.11 | $87.02 | $87.17 | -6.05% | 1,463,970 |
| Jan 22, 2018 | $88.25 | $93.12 | $87.26 | $92.78 | +2.42% | 1,617,300 |
| Jan 16, 2018 | $89.39 | $90.99 | $88.47 | $90.59 | +0.28% | 1,008,192 |
| Jan 8, 2018 | $86.32 | $90.56 | $86.01 | $90.34 | +5.05% | 1,329,351 |
| Jan 2, 2018 | $81.00 | $86.99 | $80.67 | $86.00 | +10.07% | 1,295,457 |
| Dec 26, 2017 | $78.82 | $79.53 | $77.95 | $78.13 | -0.56% | 426,648 |
| Dec 18, 2017 | $74.89 | $78.74 | $74.69 | $78.57 | +2.96% | 854,801 |
| Dec 11, 2017 | $76.58 | $77.40 | $75.18 | $76.31 | -0.04% | 754,365 |
| Dec 4, 2017 | $77.50 | $79.20 | $75.56 | $76.34 | +0.66% | 966,392 |
| Nov 27, 2017 | $73.70 | $76.94 | $72.84 | $75.84 | +2.88% | 1,059,618 |
| Nov 20, 2017 | $72.00 | $74.23 | $71.50 | $73.72 | +3.57% | 526,575 |
| Nov 13, 2017 | $70.77 | $71.66 | $68.39 | $71.18 | -1.18% | 794,609 |
| Nov 6, 2017 | $72.00 | $73.08 | $70.80 | $72.03 | -0.63% | 794,381 |
| Oct 30, 2017 | $73.68 | $74.42 | $72.03 | $72.49 | -3.87% | 744,957 |
| Oct 23, 2017 | $73.79 | $75.87 | $72.66 | $75.41 | +1.36% | 830,472 |
| Oct 16, 2017 | $76.00 | $76.22 | $72.90 | $74.40 | +2.13% | 1,192,842 |
| Oct 9, 2017 | $70.03 | $72.89 | $68.98 | $72.85 | +4.22% | 1,062,690 |
| Oct 2, 2017 | $69.43 | $71.07 | $69.43 | $69.90 | +0.72% | 489,129 |
| Sep 25, 2017 | $68.25 | $69.64 | $67.17 | $69.40 | +1.70% | 922,116 |
| Sep 18, 2017 | $69.89 | $71.86 | $67.56 | $68.24 | -2.01% | 1,133,202 |
| Sep 11, 2017 | $74.18 | $75.55 | $69.39 | $69.64 | -5.57% | 1,066,042 |
| Sep 5, 2017 | $75.93 | $76.35 | $73.01 | $73.75 | -4.99% | 837,494 |
| Aug 28, 2017 | $74.60 | $77.76 | $74.18 | $77.62 | +4.22% | 935,382 |
| Aug 21, 2017 | $74.06 | $74.88 | $73.05 | $74.48 | +2.67% | 902,749 |
| Aug 14, 2017 | $71.00 | $73.83 | $69.75 | $72.54 | +2.89% | 1,378,322 |
| Aug 7, 2017 | $75.00 | $76.04 | $68.92 | $70.50 | -5.11% | 1,483,224 |
| Jul 31, 2017 | $74.58 | $75.32 | $73.03 | $74.30 | +0.69% | 1,111,325 |
| Jul 24, 2017 | $72.53 | $74.71 | $71.79 | $73.79 | +1.63% | 1,288,011 |
| Jul 17, 2017 | $69.96 | $73.51 | $69.67 | $72.61 | +4.46% | 1,006,378 |
| Jul 10, 2017 | $64.60 | $69.63 | $64.48 | $69.51 | +7.72% | 875,050 |
| Jul 3, 2017 | $64.40 | $65.03 | $63.83 | $64.53 | +3.10% | 955,663 |
| Jun 26, 2017 | $60.46 | $63.10 | $59.61 | $62.59 | +4.53% | 767,391 |
| Jun 19, 2017 | $59.98 | $60.75 | $58.50 | $59.88 | -0.12% | 944,457 |
| Jun 12, 2017 | $61.52 | $62.78 | $59.05 | $59.95 | -2.38% | 737,460 |
| Jun 5, 2017 | $60.82 | $61.74 | $59.53 | $61.41 | +1.17% | 1,134,337 |
| May 30, 2017 | $62.31 | $63.03 | $60.47 | $60.70 | -3.44% | 1,127,022 |
| May 22, 2017 | $63.42 | $64.24 | $61.80 | $62.86 | +2.65% | 1,127,909 |
| May 15, 2017 | $60.48 | $61.92 | $58.69 | $61.24 | +2.25% | 1,991,404 |
| May 8, 2017 | $58.67 | $60.24 | $58.57 | $59.89 | +1.72% | 1,649,196 |
| May 1, 2017 | $59.43 | $61.03 | $57.50 | $58.88 | -0.24% | 1,587,957 |
| Apr 24, 2017 | $59.85 | $60.53 | $58.70 | $59.02 | +0.08% | 1,555,376 |
| Apr 17, 2017 | $57.80 | $59.61 | $56.48 | $58.97 | +2.57% | 1,682,059 |
| Apr 10, 2017 | $59.10 | $59.43 | $57.48 | $57.49 | -3.26% | 1,840,306 |
| Apr 3, 2017 | $63.10 | $63.45 | $59.30 | $59.43 | -7.86% | 1,482,390 |
| Mar 27, 2017 | $60.39 | $65.34 | $60.12 | $64.50 | +3.97% | 2,213,251 |
| Mar 20, 2017 | $66.05 | $66.63 | $61.73 | $62.04 | -3.17% | 1,484,217 |
| Mar 13, 2017 | $61.45 | $65.15 | $60.06 | $64.07 | +4.78% | 1,370,332 |
| Mar 6, 2017 | $62.00 | $63.00 | $60.54 | $61.15 | -1.92% | 1,440,485 |
| Feb 27, 2017 | $61.71 | $63.39 | $61.48 | $62.35 | +2.52% | 1,664,812 |
| Feb 21, 2017 | $62.32 | $64.23 | $60.56 | $60.82 | -2.00% | 1,409,620 |
| Feb 13, 2017 | $60.43 | $62.09 | $60.05 | $62.06 | +3.94% | 1,983,520 |
| Feb 6, 2017 | $57.94 | $60.00 | $57.39 | $59.71 | +2.61% | 1,273,139 |
| Jan 30, 2017 | $58.19 | $60.52 | $57.26 | $58.19 | -0.19% | 1,431,505 |
| Jan 23, 2017 | $57.99 | $59.97 | $52.88 | $58.30 | +1.20% | 2,528,410 |
| Jan 17, 2017 | $57.03 | $58.51 | $56.85 | $57.61 | +1.25% | 1,031,644 |
| Jan 9, 2017 | $50.79 | $57.12 | $50.37 | $56.90 | +9.70% | 1,714,629 |
| Jan 3, 2017 | $53.01 | $53.50 | $51.68 | $51.87 | -1.29% | 1,064,296 |
| Dec 27, 2016 | $53.82 | $54.41 | $52.51 | $52.55 | -4.68% | 1,375,081 |
| Dec 19, 2016 | $54.19 | $56.33 | $53.49 | $55.13 | +0.47% | 2,879,322 |
| Dec 12, 2016 | $60.01 | $60.13 | $54.70 | $54.87 | -7.08% | 2,107,567 |
| Dec 5, 2016 | $53.85 | $60.06 | $53.38 | $59.05 | +9.17% | 1,725,721 |
| Nov 28, 2016 | $54.42 | $54.49 | $53.04 | $54.09 | -3.06% | 1,610,824 |
| Nov 21, 2016 | $53.52 | $56.26 | $53.09 | $55.80 | +5.06% | 797,625 |
| Nov 14, 2016 | $53.21 | $54.78 | $52.90 | $53.11 | – | 1,162,371 |
Seasonality
PKX 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 | 1.7% | 2.8% | -0.6% | 4.6% | -3.1% | -3.9% | 10.9% | -2.4% | -3.4% | -3.2% | 5.1% | 1.3% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 11.5% | 17.3% | -16.0% | 35.7% | -10.7% | -27.5% | 3.5% | 15.4% | -8.1% | -11.9% | ||
| 2025 | 2.7% | 4.8% | 2.8% | -4.2% | 1.4% | 6.1% | 12.7% | -4.8% | -4.6% | 11.0% | -2.8% | 0.2% |
| 2024 | -18.0% | 4.2% | -1.8% | -8.8% | -5.8% | -1.8% | -0.5% | -2.5% | 10.3% | -14.1% | -14.1% | -16.0% |
| 2023 | 13.7% | -1.5% | 15.1% | 2.1% | -4.6% | 9.6% | 69.7% | -12.5% | -6.2% | -25.4% | 21.8% | 2.0% |
| 2022 | -3.0% | 4.9% | -0.1% | -4.3% | 1.4% | -21.3% | 5.2% | 0.4% | -21.4% | 18.5% | 31.5% | -3.9% |
| 2021 | -12.1% | 11.5% | 18.2% | 12.8% | -1.6% | -4.2% | 2.9% | -9.6% | -3.4% | -8.3% | -12.8% | 5.7% |
| 2020 | -12.3% | -9.3% | -19.0% | 14.0% | -0.8% | 0.4% | 8.0% | -3.4% | 8.3% | 10.6% | 15.2% | 16.8% |
| 2019 | 9.6% | -3.2% | -5.3% | -0.1% | -9.9% | 6.7% | -11.7% | -6.9% | 8.1% | -4.8% | 7.1% | 5.2% |
| 2018 | 14.5% | -8.1% | -4.1% | 7.6% | -7.0% | -6.1% | -1.0% | -1.1% | -9.0% | -12.7% | -4.2% | -0.5% |
| 2017 | 10.1% | 7.2% | 4.0% | -8.5% | 6.5% | -0.5% | 20.0% | 0.7% | -8.2% | 5.2% | 4.5% | 2.5% |