KB Financial Group Inc. (KB) stock
KBNYSECommercial Banks, NECFiscal year ends December 31
$112.70−1.82 (-1.59%)
Close on Oct 30, 2026Market cap $40.41BP/E 9.8Yield 1.07%
Price history
KB Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$112.70
-1.59% on the day
52-week range
$80.06 – $133.29
-15.4% from the high
Change over 52 weeks
+39.0%
From $81.07 on Oct 30, 2025
Average volume
228,083
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $112.85 | $117.58 | $111.62 | $112.70 | -1.78% | 1,826,679 |
| Oct 19, 2026 | $121.12 | $121.17 | $113.02 | $114.74 | -3.43% | 887,458 |
| Oct 12, 2026 | $123.01 | $123.07 | $114.33 | $118.81 | -3.46% | 1,119,533 |
| Oct 5, 2026 | $124.00 | $125.48 | $120.45 | $123.07 | -0.65% | 852,515 |
| Sep 28, 2026 | $127.01 | $128.59 | $119.73 | $123.88 | -2.66% | 925,657 |
| Sep 21, 2026 | $129.62 | $129.76 | $123.01 | $127.26 | +0.26% | 589,574 |
| Sep 14, 2026 | $133.12 | $133.29 | $125.32 | $126.93 | -3.85% | 676,171 |
| Sep 8, 2026 | $127.22 | $132.95 | $126.19 | $132.01 | +2.59% | 653,134 |
| Aug 31, 2026 | $125.03 | $133.08 | $123.37 | $128.68 | +3.64% | 997,897 |
| Aug 24, 2026 | $117.85 | $124.98 | $117.38 | $124.16 | +5.26% | 589,225 |
| Aug 17, 2026 | $121.00 | $121.25 | $112.70 | $117.96 | -1.66% | 1,115,508 |
| Aug 10, 2026 | $121.08 | $121.75 | $117.18 | $119.95 | -3.27% | 839,963 |
| Aug 3, 2026 | $120.19 | $125.66 | $118.71 | $124.01 | +5.25% | 1,083,661 |
| Jul 27, 2026 | $118.41 | $121.09 | $111.50 | $117.82 | +0.33% | 1,495,561 |
| Jul 20, 2026 | $115.30 | $121.81 | $114.85 | $117.43 | -1.63% | 1,557,621 |
| Jul 13, 2026 | $124.36 | $125.62 | $116.66 | $119.37 | -3.10% | 1,491,195 |
| Jul 6, 2026 | $112.37 | $124.94 | $112.25 | $123.19 | +12.66% | 1,733,586 |
| Jun 29, 2026 | $100.24 | $110.31 | $99.87 | $109.35 | +11.21% | 1,364,824 |
| Jun 22, 2026 | $104.18 | $106.69 | $97.01 | $98.33 | -7.90% | 2,630,275 |
| Jun 15, 2026 | $112.68 | $115.85 | $106.27 | $106.77 | -0.96% | 1,276,514 |
| Jun 8, 2026 | $101.15 | $108.76 | $99.35 | $107.80 | -0.10% | 1,436,786 |
| Jun 1, 2026 | $101.45 | $110.33 | $100.50 | $107.91 | +6.38% | 1,097,880 |
| May 26, 2026 | $106.12 | $106.88 | $99.97 | $101.44 | -3.28% | 928,332 |
| May 18, 2026 | $104.39 | $106.40 | $101.09 | $104.88 | +0.67% | 980,751 |
| May 11, 2026 | $109.50 | $109.69 | $101.77 | $104.18 | -6.26% | 1,082,506 |
| May 4, 2026 | $108.39 | $111.88 | $105.51 | $111.14 | +0.84% | 725,365 |
| Apr 27, 2026 | $107.27 | $111.67 | $105.58 | $110.21 | +3.23% | 765,003 |
| Apr 20, 2026 | $110.35 | $111.53 | $106.00 | $106.76 | -4.84% | 968,084 |
| Apr 13, 2026 | $107.00 | $114.21 | $105.51 | $112.19 | +2.69% | 1,160,752 |
| Apr 6, 2026 | $99.86 | $109.70 | $97.66 | $109.25 | +9.69% | 1,132,454 |
| Mar 30, 2026 | $98.80 | $101.73 | $94.72 | $99.60 | +0.23% | 1,006,506 |
| Mar 23, 2026 | $101.23 | $103.54 | $99.00 | $99.37 | -1.02% | 1,560,156 |
| Mar 16, 2026 | $101.65 | $104.10 | $99.48 | $100.39 | +0.92% | 1,165,731 |
| Mar 9, 2026 | $97.94 | $104.77 | $97.01 | $99.47 | -0.28% | 1,353,861 |
| Mar 2, 2026 | $106.37 | $109.82 | $97.21 | $99.75 | -9.32% | 2,454,919 |
| Feb 23, 2026 | $116.56 | $119.71 | $108.55 | $110.00 | -6.51% | 1,436,102 |
| Feb 17, 2026 | $113.02 | $117.69 | $111.59 | $117.66 | +3.26% | 807,103 |
| Feb 9, 2026 | $104.11 | $117.24 | $103.74 | $113.95 | +8.91% | 1,263,393 |
| Feb 2, 2026 | $93.14 | $104.84 | $90.99 | $104.63 | +11.34% | 2,437,047 |
| Jan 26, 2026 | $94.90 | $100.19 | $93.24 | $93.97 | -0.58% | 1,053,350 |
| Jan 20, 2026 | $89.94 | $95.55 | $89.13 | $94.52 | +6.17% | 643,970 |
| Jan 12, 2026 | $86.12 | $89.68 | $85.52 | $89.03 | +1.56% | 538,670 |
| Jan 5, 2026 | $88.70 | $89.44 | $84.90 | $87.66 | +1.68% | 589,138 |
| Dec 29, 2025 | $87.25 | $87.61 | $85.48 | $86.21 | -0.89% | 293,194 |
| Dec 22, 2025 | $85.62 | $87.57 | $84.61 | $86.98 | +1.68% | 255,289 |
| Dec 15, 2025 | $85.89 | $86.70 | $83.85 | $85.54 | +0.52% | 569,405 |
| Dec 8, 2025 | $87.00 | $87.42 | $83.40 | $85.10 | -3.09% | 573,122 |
| Dec 1, 2025 | $85.41 | $90.50 | $85.41 | $87.81 | +3.20% | 785,918 |
| Nov 24, 2025 | $81.93 | $85.77 | $81.77 | $85.09 | +2.64% | 406,870 |
| Nov 17, 2025 | $87.55 | $87.55 | $81.36 | $82.90 | -6.89% | 763,415 |
| Nov 10, 2025 | $88.24 | $91.98 | $86.89 | $89.03 | +5.45% | 710,934 |
| Nov 3, 2025 | $82.70 | $87.23 | $81.82 | $84.43 | +3.70% | 596,757 |
| Oct 27, 2025 | $82.30 | $82.48 | $80.06 | $81.42 | +1.58% | 441,922 |
| Oct 20, 2025 | $82.26 | $83.30 | $79.68 | $80.15 | -1.00% | 448,276 |
| Oct 13, 2025 | $78.66 | $81.69 | $77.44 | $80.96 | +4.46% | 576,690 |
| Oct 6, 2025 | $83.20 | $83.63 | $77.46 | $77.50 | -6.43% | 628,600 |
| Sep 29, 2025 | $83.11 | $83.63 | $81.97 | $82.83 | +2.46% | 495,815 |
| Sep 22, 2025 | $83.97 | $84.73 | $80.22 | $80.84 | -3.56% | 906,014 |
| Sep 15, 2025 | $86.35 | $86.50 | $82.78 | $83.82 | -1.84% | 635,203 |
| Sep 8, 2025 | $77.00 | $85.45 | $76.31 | $85.39 | +9.29% | 762,672 |
| Sep 2, 2025 | $78.00 | $79.73 | $77.53 | $78.13 | -0.67% | 433,646 |
| Aug 25, 2025 | $79.38 | $79.57 | $77.28 | $78.66 | -1.47% | 562,654 |
| Aug 18, 2025 | $78.37 | $80.25 | $77.57 | $79.83 | -2.50% | 757,611 |
| Aug 11, 2025 | $81.54 | $83.87 | $80.62 | $81.88 | -0.24% | 721,069 |
| Aug 4, 2025 | $78.80 | $83.50 | $77.86 | $82.08 | +5.66% | 877,730 |
| Jul 28, 2025 | $79.77 | $80.95 | $76.41 | $77.68 | -9.58% | 1,808,276 |
| Jul 21, 2025 | $82.97 | $92.39 | $82.38 | $85.91 | +5.17% | 2,000,353 |
| Jul 14, 2025 | $85.45 | $86.74 | $81.18 | $81.69 | -3.58% | 1,054,228 |
| Jul 7, 2025 | $83.90 | $89.45 | $83.12 | $84.72 | -1.14% | 1,147,281 |
| Jun 30, 2025 | $82.32 | $86.18 | $82.03 | $85.70 | +5.14% | 683,467 |
| Jun 23, 2025 | $77.97 | $82.58 | $77.32 | $81.51 | +3.81% | 1,389,528 |
| Jun 16, 2025 | $79.87 | $80.64 | $77.99 | $78.52 | +0.17% | 920,181 |
| Jun 9, 2025 | $81.25 | $81.63 | $77.81 | $78.39 | +0.55% | 1,024,442 |
| Jun 2, 2025 | $72.88 | $80.33 | $72.36 | $77.96 | +4.29% | 1,031,904 |
| May 26, 2025 | $71.25 | $75.14 | $70.96 | $74.75 | +4.02% | 1,088,892 |
| May 19, 2025 | $67.55 | $72.00 | $67.42 | $71.86 | +7.11% | 740,175 |
| May 12, 2025 | $66.49 | $68.12 | $65.31 | $67.09 | +1.62% | 871,208 |
| May 5, 2025 | $65.72 | $66.99 | $65.50 | $66.02 | +0.62% | 902,784 |
| Apr 28, 2025 | $60.19 | $65.98 | $60.05 | $65.61 | +8.41% | 842,135 |
| Apr 21, 2025 | $57.70 | $60.70 | $57.36 | $60.52 | +7.57% | 972,013 |
| Apr 14, 2025 | $53.62 | $56.60 | $52.91 | $56.26 | +5.40% | 854,147 |
| Apr 7, 2025 | $49.37 | $53.55 | $46.38 | $53.38 | +3.31% | 1,092,558 |
| Mar 31, 2025 | $52.97 | $55.82 | $50.29 | $51.67 | -3.17% | 1,118,373 |
| Mar 24, 2025 | $56.01 | $56.81 | $53.20 | $53.36 | -4.17% | 1,034,258 |
| Mar 17, 2025 | $55.16 | $56.44 | $54.75 | $55.68 | +1.33% | 897,874 |
| Mar 10, 2025 | $54.08 | $55.06 | $52.80 | $54.95 | +1.12% | 806,886 |
| Mar 3, 2025 | $54.46 | $55.26 | $52.54 | $54.34 | +0.04% | 980,146 |
| Feb 24, 2025 | $57.57 | $57.91 | $53.71 | $54.32 | -5.12% | 698,575 |
| Feb 18, 2025 | $56.94 | $58.18 | $56.16 | $57.25 | +2.64% | 601,462 |
| Feb 10, 2025 | $58.62 | $59.32 | $55.30 | $55.78 | -5.12% | 1,240,476 |
| Feb 3, 2025 | $60.10 | $62.74 | $56.20 | $58.79 | -5.89% | 872,518 |
| Jan 27, 2025 | $61.56 | $63.14 | $61.23 | $62.47 | +0.56% | 491,840 |
| Jan 21, 2025 | $61.36 | $62.99 | $61.36 | $62.12 | +1.40% | 562,687 |
| Jan 13, 2025 | $59.68 | $63.16 | $59.44 | $61.26 | +3.76% | 813,203 |
| Jan 6, 2025 | $58.65 | $59.54 | $57.69 | $59.04 | +2.61% | 592,427 |
| Dec 30, 2024 | $56.31 | $57.57 | $56.21 | $57.54 | -0.28% | 654,980 |
| Dec 23, 2024 | $59.26 | $59.68 | $57.38 | $57.70 | -2.34% | 465,033 |
| Dec 16, 2024 | $59.40 | $60.30 | $58.32 | $59.08 | -0.54% | 1,165,980 |
| Dec 9, 2024 | $58.43 | $60.98 | $58.02 | $59.40 | -1.31% | 1,412,784 |
| Dec 2, 2024 | $68.91 | $69.00 | $59.85 | $60.19 | -12.68% | 2,589,167 |
| Nov 25, 2024 | $70.24 | $71.05 | $68.47 | $68.93 | -1.43% | 393,079 |
| Nov 18, 2024 | $65.35 | $69.96 | $64.85 | $69.93 | +9.03% | 530,262 |
| Nov 11, 2024 | $66.37 | $66.37 | $63.85 | $64.14 | -2.89% | 507,605 |
| Nov 4, 2024 | $65.85 | $68.09 | $65.24 | $66.05 | -0.05% | 593,943 |
| Oct 28, 2024 | $69.28 | $69.84 | $64.59 | $66.08 | -8.45% | 738,200 |
| Oct 21, 2024 | $68.07 | $72.89 | $65.87 | $72.18 | +5.05% | 855,898 |
| Oct 14, 2024 | $70.23 | $70.70 | $67.91 | $68.71 | +2.17% | 929,791 |
| Oct 7, 2024 | $64.25 | $67.63 | $63.77 | $67.25 | +9.05% | 1,126,060 |
| Sep 30, 2024 | $61.68 | $61.84 | $60.21 | $61.67 | -2.76% | 598,356 |
| Sep 23, 2024 | $63.28 | $64.29 | $57.92 | $63.42 | +1.02% | 1,137,606 |
| Sep 16, 2024 | $62.29 | $63.52 | $61.40 | $62.78 | +2.30% | 1,118,384 |
| Sep 9, 2024 | $62.10 | $62.87 | $57.34 | $61.37 | -0.39% | 1,049,712 |
| Sep 3, 2024 | $64.71 | $64.82 | $61.61 | $61.61 | -5.04% | 649,960 |
| Aug 26, 2024 | $66.66 | $66.96 | $63.93 | $64.88 | -2.14% | 536,114 |
| Aug 19, 2024 | $64.95 | $67.40 | $64.40 | $66.30 | +5.67% | 811,334 |
| Aug 12, 2024 | $60.22 | $63.08 | $59.89 | $62.74 | +3.93% | 596,230 |
| Aug 5, 2024 | $56.56 | $60.84 | $56.21 | $60.37 | +0.25% | 801,577 |
| Jul 29, 2024 | $64.99 | $65.77 | $60.06 | $60.22 | -6.72% | 834,770 |
| Jul 22, 2024 | $61.65 | $64.61 | $59.34 | $64.56 | +7.98% | 2,076,362 |
| Jul 15, 2024 | $61.43 | $61.65 | $59.35 | $59.79 | -3.64% | 1,451,710 |
| Jul 8, 2024 | $62.85 | $62.90 | $60.45 | $62.05 | -1.74% | 1,626,266 |
| Jul 1, 2024 | $57.16 | $63.31 | $56.74 | $63.15 | +11.55% | 1,444,287 |
| Jun 24, 2024 | $56.75 | $57.49 | $55.40 | $56.61 | +1.67% | 1,263,002 |
| Jun 17, 2024 | $56.40 | $57.81 | $55.21 | $55.68 | -3.42% | 878,359 |
| Jun 10, 2024 | $56.45 | $58.60 | $55.89 | $57.65 | +1.48% | 854,007 |
| Jun 3, 2024 | $57.61 | $57.97 | $55.59 | $56.81 | -1.27% | 412,383 |
| May 28, 2024 | $56.88 | $57.63 | $56.02 | $57.54 | +1.30% | 383,458 |
| May 20, 2024 | $59.30 | $59.89 | $55.92 | $56.80 | -3.42% | 519,891 |
| May 13, 2024 | $59.53 | $60.14 | $57.31 | $58.81 | +1.55% | 1,249,058 |
| May 6, 2024 | $54.27 | $58.07 | $53.59 | $57.91 | +7.02% | 937,189 |
| Apr 29, 2024 | $54.80 | $55.30 | $52.17 | $54.11 | -1.01% | 734,563 |
| Apr 22, 2024 | $49.73 | $55.41 | $49.25 | $54.66 | +18.21% | 860,115 |
| Apr 15, 2024 | $47.90 | $47.99 | $45.59 | $46.24 | -1.97% | 756,238 |
| Apr 8, 2024 | $51.30 | $51.78 | $47.06 | $47.17 | -7.80% | 940,004 |
| Apr 1, 2024 | $51.34 | $52.22 | $49.81 | $51.16 | -1.75% | 928,467 |
| Mar 25, 2024 | $54.00 | $54.66 | $51.15 | $52.07 | -6.25% | 718,921 |
| Mar 18, 2024 | $56.03 | $57.47 | $54.01 | $55.54 | -2.36% | 868,258 |
| Mar 11, 2024 | $53.45 | $58.52 | $52.32 | $56.88 | +7.16% | 1,396,219 |
| Mar 4, 2024 | $51.20 | $53.77 | $51.08 | $53.08 | +11.87% | 1,083,453 |
| Feb 26, 2024 | $47.28 | $47.73 | $46.05 | $47.45 | -3.75% | 932,122 |
| Feb 20, 2024 | $50.32 | $50.67 | $48.72 | $49.30 | -2.47% | 1,041,260 |
| Feb 12, 2024 | $51.33 | $51.88 | $48.52 | $50.55 | -1.50% | 1,216,081 |
| Feb 5, 2024 | $47.00 | $51.41 | $46.90 | $51.32 | +3.63% | 1,337,870 |
| Jan 29, 2024 | $41.18 | $50.02 | $40.86 | $49.52 | +22.79% | 1,727,040 |
| Jan 22, 2024 | $37.01 | $40.46 | $36.73 | $40.33 | +7.52% | 936,659 |
| Jan 16, 2024 | $38.13 | $38.37 | $36.57 | $37.51 | -2.67% | 614,930 |
| Jan 8, 2024 | $39.41 | $39.69 | $38.50 | $38.54 | -1.83% | 992,624 |
| Jan 2, 2024 | $40.89 | $40.93 | $39.12 | $39.26 | -5.10% | 582,762 |
| Dec 26, 2023 | $40.60 | $41.90 | $40.29 | $41.37 | +2.02% | 373,934 |
| Dec 18, 2023 | $40.11 | $40.94 | $39.80 | $40.55 | +1.17% | 855,502 |
| Dec 11, 2023 | $39.00 | $40.76 | $38.87 | $40.08 | +1.98% | 867,036 |
| Dec 4, 2023 | $39.57 | $39.60 | $38.83 | $39.30 | -2.07% | 689,903 |
| Nov 27, 2023 | $40.23 | $40.79 | $39.55 | $40.13 | -2.41% | 861,077 |
| Nov 20, 2023 | $41.55 | $41.70 | $40.98 | $41.12 | -1.11% | 1,503,983 |
| Nov 13, 2023 | $39.73 | $41.95 | $39.67 | $41.58 | +3.02% | 1,043,430 |
| Nov 6, 2023 | $42.44 | $42.44 | $39.70 | $40.36 | -0.57% | 779,683 |
| Oct 30, 2023 | $38.04 | $40.83 | $37.76 | $40.59 | +6.01% | 889,610 |
| Oct 23, 2023 | $40.84 | $41.52 | $38.24 | $38.29 | -7.98% | 693,639 |
| Oct 16, 2023 | $41.81 | $42.48 | $41.61 | $41.61 | +0.24% | 590,838 |
| Oct 9, 2023 | $41.44 | $42.78 | $41.22 | $41.51 | -0.60% | 1,178,163 |
| Oct 2, 2023 | $41.21 | $41.87 | $39.69 | $41.76 | +1.58% | 861,295 |
| Sep 25, 2023 | $42.17 | $42.36 | $40.64 | $41.11 | -2.61% | 820,185 |
| Sep 18, 2023 | $42.74 | $43.25 | $42.00 | $42.21 | -0.89% | 733,670 |
| Sep 11, 2023 | $41.00 | $42.97 | $41.00 | $42.59 | +4.93% | 1,007,295 |
| Sep 5, 2023 | $40.40 | $40.84 | $40.22 | $40.59 | -0.07% | 717,401 |
| Aug 28, 2023 | $39.88 | $40.89 | $39.80 | $40.62 | +2.47% | 660,501 |
| Aug 21, 2023 | $38.64 | $40.31 | $38.55 | $39.64 | +2.77% | 507,481 |
| Aug 14, 2023 | $38.61 | $38.84 | $38.03 | $38.57 | -0.75% | 633,362 |
| Aug 7, 2023 | $39.55 | $39.82 | $38.69 | $38.86 | -2.53% | 1,298,776 |
| Jul 31, 2023 | $40.28 | $40.92 | $39.11 | $39.87 | -1.53% | 862,420 |
| Jul 24, 2023 | $37.31 | $40.70 | $37.21 | $40.49 | +6.95% | 1,195,530 |
| Jul 17, 2023 | $38.38 | $38.86 | $37.66 | $37.86 | -1.07% | 1,227,260 |
| Jul 10, 2023 | $36.13 | $38.60 | $36.00 | $38.27 | +5.49% | 923,978 |
| Jul 3, 2023 | $37.28 | $37.56 | $35.20 | $36.28 | -0.33% | 794,352 |
| Jun 26, 2023 | $36.09 | $36.94 | $35.75 | $36.40 | +2.13% | 769,032 |
| Jun 20, 2023 | $37.33 | $37.33 | $35.56 | $35.64 | -6.14% | 749,835 |
| Jun 12, 2023 | $38.04 | $38.70 | $37.62 | $37.97 | -1.40% | 994,767 |
| Jun 5, 2023 | $37.34 | $38.54 | $37.11 | $38.51 | +3.52% | 1,133,962 |
| May 30, 2023 | $36.80 | $37.29 | $35.51 | $37.20 | +1.45% | 1,037,804 |
| May 22, 2023 | $37.47 | $37.90 | $36.13 | $36.67 | -1.66% | 1,062,041 |
| May 15, 2023 | $36.73 | $37.49 | $36.60 | $37.29 | +2.11% | 1,194,357 |
| May 8, 2023 | $37.80 | $37.80 | $36.30 | $36.52 | -2.85% | 1,034,133 |
| May 1, 2023 | $37.38 | $37.63 | $36.05 | $37.59 | +0.80% | 1,100,998 |
| Apr 24, 2023 | $36.75 | $37.30 | $35.71 | $37.29 | +0.13% | 970,127 |
| Apr 17, 2023 | $36.73 | $38.14 | $36.30 | $37.24 | +0.43% | 1,289,290 |
| Apr 10, 2023 | $35.30 | $37.42 | $35.25 | $37.08 | +3.98% | 1,345,537 |
| Apr 3, 2023 | $35.93 | $36.67 | $35.43 | $35.66 | -2.09% | 1,309,270 |
| Mar 27, 2023 | $36.48 | $37.05 | $36.11 | $36.42 | +0.47% | 1,162,240 |
| Mar 20, 2023 | $36.33 | $38.16 | $35.49 | $36.25 | +1.43% | 1,507,592 |
| Mar 13, 2023 | $37.49 | $37.74 | $35.59 | $35.74 | -3.72% | 1,947,743 |
| Mar 6, 2023 | $38.85 | $39.03 | $37.05 | $37.12 | -4.70% | 943,452 |
| Feb 27, 2023 | $38.68 | $39.51 | $38.14 | $38.95 | +1.46% | 755,504 |
| Feb 21, 2023 | $38.89 | $39.10 | $38.16 | $38.39 | -1.21% | 678,614 |
| Feb 13, 2023 | $43.61 | $43.93 | $38.51 | $38.86 | -11.94% | 1,151,337 |
| Feb 6, 2023 | $44.03 | $44.57 | $42.64 | $44.13 | -2.84% | 961,043 |
| Jan 30, 2023 | $46.37 | $47.06 | $45.34 | $45.42 | -3.34% | 841,429 |
| Jan 23, 2023 | $46.73 | $48.28 | $46.66 | $46.99 | +1.01% | 600,920 |
| Jan 17, 2023 | $47.43 | $47.60 | $45.66 | $46.52 | +0.50% | 1,034,920 |
| Jan 9, 2023 | $45.90 | $46.38 | $44.90 | $46.29 | +2.55% | 1,215,499 |
| Jan 3, 2023 | $39.08 | $45.24 | $38.59 | $45.14 | +16.76% | 1,119,086 |
| Dec 27, 2022 | $40.38 | $40.53 | $38.57 | $38.66 | -4.26% | 526,975 |
| Dec 19, 2022 | $39.94 | $41.11 | $39.41 | $40.38 | +3.22% | 1,071,600 |
| Dec 12, 2022 | $40.38 | $41.65 | $38.66 | $39.12 | -1.88% | 1,254,667 |
| Dec 5, 2022 | $39.87 | $40.40 | $38.24 | $39.87 | +0.28% | 1,288,028 |
| Nov 28, 2022 | $36.89 | $40.88 | $36.51 | $39.76 | +5.77% | 1,072,311 |
| Nov 21, 2022 | $36.57 | $37.78 | $36.44 | $37.59 | +2.37% | 385,876 |
| Nov 14, 2022 | $37.25 | $38.26 | $35.94 | $36.72 | -1.45% | 723,993 |
| Nov 7, 2022 | $34.42 | $37.44 | $34.20 | $37.26 | +9.30% | 904,181 |
| Oct 31, 2022 | $33.52 | $34.24 | $32.57 | $34.09 | +0.21% | 1,179,835 |
| Oct 24, 2022 | $31.85 | $35.05 | $31.49 | $34.02 | +4.04% | 2,292,912 |
| Oct 17, 2022 | $32.38 | $33.38 | $31.88 | $32.70 | +2.25% | 1,758,823 |
| Oct 10, 2022 | $32.06 | $32.66 | $30.42 | $31.98 | -0.47% | 1,470,760 |
| Oct 3, 2022 | $30.46 | $32.99 | $30.22 | $32.13 | +6.60% | 1,323,013 |
| Sep 26, 2022 | $32.18 | $32.69 | $30.14 | $30.14 | -11.38% | 2,333,081 |
| Sep 19, 2022 | $35.64 | $36.36 | $33.65 | $34.01 | -6.08% | 1,860,505 |
| Sep 12, 2022 | $35.93 | $36.30 | $35.18 | $36.21 | +1.26% | 1,980,270 |
| Sep 6, 2022 | $35.15 | $35.97 | $34.00 | $35.76 | +1.56% | 1,508,299 |
| Aug 29, 2022 | $36.74 | $37.20 | $34.61 | $35.21 | -5.30% | 2,103,641 |
| Aug 22, 2022 | $37.06 | $38.19 | $36.64 | $37.18 | -2.05% | 1,530,893 |
| Aug 15, 2022 | $40.17 | $40.43 | $37.82 | $37.96 | -6.20% | 1,247,777 |
| Aug 8, 2022 | $38.66 | $40.55 | $38.39 | $40.47 | +5.23% | 1,233,432 |
| Aug 1, 2022 | $36.50 | $38.52 | $35.77 | $38.46 | +3.72% | 1,012,114 |
| Jul 25, 2022 | $36.16 | $37.09 | $35.81 | $37.08 | +2.63% | 1,758,490 |
| Jul 18, 2022 | $35.08 | $37.25 | $34.84 | $36.13 | +6.42% | 1,433,086 |
| Jul 11, 2022 | $35.78 | $35.88 | $33.15 | $33.95 | -6.34% | 1,544,847 |
| Jul 5, 2022 | $36.20 | $36.39 | $34.79 | $36.25 | -2.16% | 895,606 |
| Jun 27, 2022 | $38.46 | $38.66 | $36.42 | $37.05 | -4.14% | 1,307,273 |
| Jun 21, 2022 | $39.57 | $40.45 | $36.79 | $38.65 | -4.59% | 1,321,344 |
| Jun 13, 2022 | $41.84 | $42.73 | $40.01 | $40.51 | -5.33% | 1,595,750 |
| Jun 6, 2022 | $47.56 | $47.56 | $42.78 | $42.79 | -9.13% | 1,659,034 |
| May 31, 2022 | $48.77 | $49.17 | $46.70 | $47.09 | -2.81% | 725,056 |
| May 23, 2022 | $46.11 | $48.56 | $46.11 | $48.45 | +6.81% | 1,122,501 |
| May 16, 2022 | $45.60 | $46.51 | $44.15 | $45.36 | -0.83% | 804,418 |
| May 9, 2022 | $46.10 | $46.31 | $43.78 | $45.74 | -2.37% | 864,347 |
| May 2, 2022 | $45.94 | $48.54 | $45.21 | $46.85 | +2.03% | 957,323 |
| Apr 25, 2022 | $47.71 | $48.11 | $45.51 | $45.92 | -4.47% | 993,899 |
| Apr 18, 2022 | $48.18 | $49.67 | $47.63 | $48.07 | -0.37% | 837,144 |
| Apr 11, 2022 | $48.44 | $49.38 | $48.04 | $48.25 | +0.06% | 869,109 |
| Apr 4, 2022 | $49.85 | $50.32 | $47.03 | $48.22 | -2.98% | 1,504,666 |
| Mar 28, 2022 | $49.58 | $50.00 | $48.48 | $49.70 | +0.49% | 1,290,938 |
| Mar 21, 2022 | $47.31 | $49.63 | $47.12 | $49.46 | +4.06% | 1,020,160 |
| Mar 14, 2022 | $45.19 | $48.01 | $44.78 | $47.53 | +7.92% | 967,717 |
| Mar 7, 2022 | $44.15 | $44.92 | $42.68 | $44.04 | -4.76% | 1,338,325 |
| Feb 28, 2022 | $49.50 | $49.94 | $45.97 | $46.24 | -8.40% | 1,209,004 |
| Feb 22, 2022 | $52.76 | $53.29 | $49.51 | $50.48 | -4.81% | 1,028,419 |
| Feb 14, 2022 | $53.54 | $54.44 | $52.69 | $53.03 | -2.46% | 703,605 |
| Feb 7, 2022 | $51.01 | $55.31 | $50.98 | $54.37 | +6.73% | 1,033,484 |
| Jan 31, 2022 | $49.19 | $51.20 | $48.93 | $50.94 | +3.66% | 937,818 |
| Jan 24, 2022 | $48.77 | $50.01 | $47.69 | $49.14 | -2.36% | 1,126,553 |
| Jan 18, 2022 | $52.06 | $52.45 | $49.87 | $50.33 | -4.55% | 814,554 |
| Jan 10, 2022 | $47.97 | $52.95 | $47.91 | $52.73 | +11.62% | 972,684 |
| Jan 3, 2022 | $46.47 | $47.65 | $46.37 | $47.24 | +2.34% | 778,572 |
| Dec 27, 2021 | $48.06 | $48.26 | $46.03 | $46.16 | -4.86% | 533,136 |
| Dec 20, 2021 | $47.67 | $48.60 | $47.00 | $48.52 | +0.31% | 867,838 |
| Dec 13, 2021 | $48.42 | $49.20 | $47.61 | $48.37 | -1.35% | 1,340,205 |
| Dec 6, 2021 | $48.21 | $49.53 | $48.13 | $49.03 | +2.59% | 1,028,266 |
| Nov 29, 2021 | $46.19 | $48.15 | $44.17 | $47.79 | +4.96% | 1,406,451 |
| Nov 22, 2021 | $47.63 | $48.43 | $45.40 | $45.53 | -3.78% | 464,028 |
| Nov 15, 2021 | $47.60 | $48.21 | $46.67 | $47.32 | -0.38% | 1,102,512 |
| Nov 8, 2021 | $46.53 | $47.68 | $46.51 | $47.50 | +2.55% | 685,903 |
| Nov 1, 2021 | $48.38 | $48.99 | $46.23 | $46.32 | -3.64% | 891,232 |
| Oct 25, 2021 | $50.13 | $50.45 | $47.92 | $48.07 | -1.64% | 626,173 |
| Oct 18, 2021 | $47.20 | $49.37 | $47.08 | $48.87 | +3.06% | 755,945 |
| Oct 11, 2021 | $46.00 | $47.70 | $44.75 | $47.42 | +3.18% | 691,550 |
| Oct 4, 2021 | $47.06 | $47.22 | $45.13 | $45.96 | -2.19% | 939,319 |
| Sep 27, 2021 | $45.04 | $47.17 | $44.84 | $46.99 | +4.65% | 1,609,700 |
| Sep 20, 2021 | $43.08 | $44.99 | $42.29 | $44.90 | +3.03% | 1,030,135 |
| Sep 13, 2021 | $44.37 | $45.66 | $43.57 | $43.58 | -1.00% | 984,445 |
| Sep 7, 2021 | $44.57 | $45.17 | $43.95 | $44.02 | -4.03% | 794,148 |
| Aug 30, 2021 | $44.94 | $46.07 | $44.76 | $45.87 | -2.76% | 545,209 |
| Aug 23, 2021 | $43.69 | $47.17 | $43.64 | $47.17 | +8.96% | 558,392 |
| Aug 16, 2021 | $45.58 | $45.58 | $43.15 | $43.29 | -5.09% | 592,176 |
| Aug 9, 2021 | $46.36 | $46.57 | $45.36 | $45.61 | -1.02% | 682,610 |
| Aug 2, 2021 | $44.01 | $46.14 | $43.52 | $46.08 | +4.04% | 1,221,323 |
| Jul 26, 2021 | $44.85 | $46.16 | $43.94 | $44.29 | -2.25% | 606,739 |
| Jul 19, 2021 | $44.37 | $45.73 | $43.44 | $45.31 | +0.02% | 734,737 |
| Jul 12, 2021 | $45.12 | $46.56 | $44.85 | $45.30 | +0.47% | 1,138,799 |
| Jul 6, 2021 | $47.71 | $47.71 | $44.33 | $45.09 | -6.68% | 1,054,664 |
| Jun 28, 2021 | $50.65 | $50.73 | $48.02 | $48.32 | -4.90% | 902,499 |
| Jun 21, 2021 | $48.83 | $51.11 | $48.33 | $50.81 | +3.42% | 1,240,538 |
| Jun 14, 2021 | $50.46 | $51.02 | $49.08 | $49.13 | -4.45% | 644,819 |
| Jun 7, 2021 | $52.37 | $52.46 | $50.74 | $51.42 | -1.40% | 642,710 |
| Jun 1, 2021 | $52.60 | $53.21 | $51.55 | $52.15 | +1.28% | 553,293 |
| May 24, 2021 | $50.38 | $51.76 | $49.72 | $51.49 | +2.75% | 987,250 |
| May 17, 2021 | $51.19 | $51.96 | $49.81 | $50.11 | -2.85% | 875,757 |
| May 10, 2021 | $53.45 | $53.67 | $50.91 | $51.58 | -2.24% | 1,225,704 |
| May 3, 2021 | $48.25 | $52.93 | $47.18 | $52.76 | +7.85% | 1,021,634 |
| Apr 26, 2021 | $49.50 | $50.50 | $48.36 | $48.92 | -0.08% | 1,499,655 |
| Apr 19, 2021 | $47.11 | $49.00 | $46.18 | $48.96 | +3.36% | 914,405 |
| Apr 12, 2021 | $47.55 | $48.23 | $47.03 | $47.37 | +0.96% | 809,028 |
| Apr 5, 2021 | $48.45 | $48.56 | $46.68 | $46.92 | -2.92% | 726,293 |
| Mar 29, 2021 | $47.33 | $49.71 | $47.27 | $48.33 | +1.98% | 999,014 |
| Mar 22, 2021 | $45.09 | $47.49 | $44.56 | $47.39 | +8.07% | 1,082,564 |
| Mar 15, 2021 | $44.81 | $45.67 | $43.41 | $43.85 | -1.24% | 1,168,195 |
| Mar 8, 2021 | $43.75 | $45.73 | $43.11 | $44.40 | +6.65% | 2,250,328 |
| Mar 1, 2021 | $39.18 | $41.82 | $38.54 | $41.63 | +8.64% | 1,264,645 |
| Feb 22, 2021 | $38.90 | $40.28 | $38.32 | $38.32 | -3.57% | 963,527 |
| Feb 16, 2021 | $40.88 | $40.88 | $39.15 | $39.74 | -2.88% | 590,074 |
| Feb 8, 2021 | $40.04 | $41.14 | $39.41 | $40.92 | +4.44% | 698,430 |
| Feb 1, 2021 | $37.75 | $39.44 | $36.98 | $39.18 | +8.05% | 1,675,549 |
| Jan 25, 2021 | $40.01 | $40.01 | $36.26 | $36.26 | -9.08% | 1,300,931 |
| Jan 19, 2021 | $41.28 | $41.44 | $39.66 | $39.88 | -2.61% | 580,750 |
| Jan 11, 2021 | $41.69 | $43.18 | $40.76 | $40.95 | -3.31% | 558,592 |
| Jan 4, 2021 | $39.33 | $42.54 | $38.68 | $42.35 | +6.94% | 593,567 |
| Dec 28, 2020 | $41.32 | $41.44 | $39.35 | $39.60 | -3.13% | 378,482 |
| Dec 21, 2020 | $40.66 | $41.09 | $39.52 | $40.88 | -0.02% | 626,505 |
| Dec 14, 2020 | $43.23 | $43.28 | $40.81 | $40.89 | -4.93% | 762,033 |
| Dec 7, 2020 | $43.77 | $43.77 | $41.72 | $43.01 | -1.87% | 1,357,736 |
| Nov 30, 2020 | $41.84 | $43.95 | $41.46 | $43.83 | +0.50% | 813,401 |
| Nov 23, 2020 | $41.97 | $43.83 | $41.76 | $43.61 | +5.34% | 388,376 |
| Nov 16, 2020 | $42.23 | $42.66 | $41.02 | $41.40 | +0.29% | 1,127,560 |
| Nov 9, 2020 | $40.07 | $42.53 | $39.93 | $41.28 | +7.75% | 872,772 |
| Nov 2, 2020 | $37.01 | $38.57 | $36.83 | $38.31 | +7.22% | 556,009 |
| Oct 26, 2020 | $37.25 | $37.49 | $35.36 | $35.73 | -5.02% | 530,056 |
| Oct 19, 2020 | $35.53 | $37.68 | $35.11 | $37.62 | +8.70% | 473,913 |
| Oct 12, 2020 | $35.10 | $35.43 | $33.62 | $34.61 | 0.00% | 465,531 |
| Oct 5, 2020 | $33.36 | $34.66 | $33.29 | $34.61 | +7.12% | 698,533 |
| Sep 28, 2020 | $32.74 | $33.09 | $31.76 | $32.31 | -1.10% | 601,886 |
| Sep 21, 2020 | $31.80 | $32.79 | $31.34 | $32.67 | +2.22% | 1,171,249 |
| Sep 14, 2020 | $32.06 | $32.46 | $31.85 | $31.96 | +2.27% | 596,369 |
| Sep 8, 2020 | $31.20 | $31.81 | $30.97 | $31.25 | +0.58% | 465,527 |
| Aug 31, 2020 | $31.51 | $31.74 | $30.41 | $31.07 | -3.57% | 718,945 |
| Aug 24, 2020 | $31.10 | $32.28 | $30.87 | $32.22 | +4.47% | 598,654 |
| Aug 17, 2020 | $33.75 | $34.27 | $30.56 | $30.84 | -8.87% | 874,108 |
| Aug 10, 2020 | $31.33 | $34.95 | $31.30 | $33.84 | +10.77% | 1,225,757 |
| Aug 3, 2020 | $29.47 | $30.81 | $29.37 | $30.55 | +4.41% | 473,535 |
| Jul 27, 2020 | $29.25 | $30.35 | $29.09 | $29.26 | +0.79% | 705,726 |
| Jul 20, 2020 | $30.41 | $30.98 | $28.86 | $29.03 | -1.09% | 1,481,414 |
| Jul 13, 2020 | $29.21 | $29.85 | $28.60 | $29.35 | +3.93% | 752,282 |
| Jul 6, 2020 | $29.64 | $29.88 | $27.92 | $28.24 | -1.84% | 823,589 |
| Jun 29, 2020 | $28.00 | $28.94 | $27.54 | $28.77 | +2.17% | 1,066,501 |
| Jun 22, 2020 | $28.74 | $28.86 | $27.53 | $28.16 | -3.03% | 918,359 |
| Jun 15, 2020 | $27.05 | $29.48 | $26.96 | $29.04 | +0.80% | 1,498,287 |
| Jun 8, 2020 | $31.86 | $31.86 | $28.04 | $28.81 | -8.71% | 1,312,107 |
| Jun 1, 2020 | $27.62 | $32.93 | $27.62 | $31.56 | +15.39% | 1,649,872 |
| May 26, 2020 | $26.13 | $27.68 | $26.13 | $27.35 | +9.53% | 1,042,608 |
| May 18, 2020 | $26.40 | $26.76 | $24.84 | $24.97 | -2.12% | 1,176,888 |
| May 11, 2020 | $25.86 | $26.75 | $24.62 | $25.51 | -5.24% | 1,203,413 |
| May 4, 2020 | $26.74 | $27.21 | $26.00 | $26.92 | -1.14% | 901,941 |
| Apr 27, 2020 | $27.50 | $29.22 | $26.69 | $27.23 | +7.54% | 1,412,125 |
| Apr 20, 2020 | $25.89 | $26.05 | $24.47 | $25.32 | -4.09% | 1,689,541 |
| Apr 13, 2020 | $26.69 | $27.55 | $24.85 | $26.40 | -0.75% | 1,307,141 |
| Apr 6, 2020 | $26.29 | $27.95 | $25.99 | $26.60 | +6.91% | 927,285 |
| Mar 30, 2020 | $27.44 | $28.17 | $24.40 | $24.88 | -9.69% | 1,218,724 |
| Mar 23, 2020 | $22.15 | $28.26 | $20.93 | $27.55 | +22.23% | 1,800,125 |
| Mar 16, 2020 | $25.50 | $26.20 | $21.16 | $22.54 | -19.64% | 1,880,175 |
| Mar 9, 2020 | $28.73 | $30.01 | $25.30 | $28.05 | -9.60% | 1,847,135 |
| Mar 2, 2020 | $32.02 | $33.08 | $30.78 | $31.03 | -3.84% | 1,560,183 |
| Feb 24, 2020 | $31.95 | $32.57 | $31.12 | $32.27 | -5.09% | 1,354,089 |
| Feb 18, 2020 | $35.40 | $35.46 | $33.89 | $34.00 | -5.71% | 492,728 |
| Feb 10, 2020 | $36.59 | $37.00 | $36.01 | $36.06 | -2.62% | 1,478,249 |
| Feb 3, 2020 | $36.82 | $38.23 | $36.35 | $37.03 | +1.37% | 808,962 |
| Jan 27, 2020 | $38.86 | $39.04 | $36.39 | $36.53 | -8.08% | 1,180,342 |
| Jan 21, 2020 | $40.55 | $40.68 | $39.41 | $39.74 | -3.12% | 649,495 |
| Jan 13, 2020 | $40.02 | $41.27 | $39.80 | $41.02 | +3.01% | 1,202,068 |
| Jan 6, 2020 | $39.94 | $40.45 | $39.60 | $39.82 | -1.51% | 1,133,647 |
| Dec 30, 2019 | $41.51 | $41.58 | $39.97 | $40.43 | -3.58% | 433,366 |
| Dec 23, 2019 | $42.47 | $42.90 | $41.58 | $41.93 | +0.05% | 448,183 |
| Dec 16, 2019 | $41.63 | $42.59 | $41.15 | $41.91 | -0.33% | 566,323 |
| Dec 9, 2019 | $40.28 | $42.50 | $39.92 | $42.05 | +5.31% | 711,916 |
| Dec 2, 2019 | $38.85 | $41.86 | $38.12 | $39.93 | +2.36% | 783,043 |
| Nov 25, 2019 | $38.94 | $39.52 | $38.92 | $39.01 | +0.18% | 333,397 |
| Nov 18, 2019 | $38.09 | $39.35 | $37.70 | $38.94 | +3.40% | 666,556 |
| Nov 11, 2019 | $36.95 | $37.87 | $36.91 | $37.66 | +0.72% | 335,357 |
| Nov 4, 2019 | $37.28 | $38.07 | $36.96 | $37.39 | +1.69% | 377,399 |
| Oct 28, 2019 | $36.51 | $36.80 | $35.52 | $36.77 | +1.29% | 584,394 |
| Oct 21, 2019 | $36.65 | $37.57 | $36.22 | $36.30 | +0.33% | 594,475 |
| Oct 14, 2019 | $36.21 | $36.74 | $35.86 | $36.18 | +0.11% | 421,804 |
| Oct 7, 2019 | $34.71 | $36.30 | $34.43 | $36.14 | +2.38% | 717,234 |
| Sep 30, 2019 | $35.69 | $35.86 | $34.47 | $35.30 | -0.28% | 677,190 |
| Sep 23, 2019 | $36.27 | $36.87 | $35.25 | $35.40 | -3.41% | 791,371 |
| Sep 16, 2019 | $37.37 | $37.54 | $35.85 | $36.65 | -1.27% | 777,339 |
| Sep 9, 2019 | $34.19 | $37.14 | $34.19 | $37.12 | +9.89% | 689,711 |
| Sep 3, 2019 | $32.35 | $33.83 | $32.06 | $33.78 | +3.91% | 528,268 |
| Aug 26, 2019 | $31.68 | $32.83 | $31.60 | $32.51 | +3.87% | 719,029 |
| Aug 19, 2019 | $32.59 | $32.74 | $31.23 | $31.30 | -2.28% | 719,666 |
| Aug 12, 2019 | $31.62 | $32.21 | $30.83 | $32.03 | -0.06% | 998,032 |
| Aug 5, 2019 | $33.34 | $33.44 | $31.97 | $32.05 | -6.23% | 702,603 |
| Jul 29, 2019 | $36.95 | $37.07 | $34.03 | $34.18 | -7.47% | 532,713 |
| Jul 22, 2019 | $38.38 | $39.21 | $36.74 | $36.94 | -3.32% | 571,024 |
| Jul 15, 2019 | $37.60 | $38.56 | $37.41 | $38.21 | +2.55% | 812,997 |
| Jul 8, 2019 | $37.20 | $37.33 | $36.49 | $37.26 | -0.96% | 569,983 |
| Jul 1, 2019 | $40.00 | $40.15 | $37.53 | $37.62 | -4.71% | 471,388 |
| Jun 24, 2019 | $38.59 | $39.62 | $38.47 | $39.48 | +2.28% | 431,991 |
| Jun 17, 2019 | $37.08 | $39.35 | $37.08 | $38.60 | +3.79% | 667,382 |
| Jun 10, 2019 | $37.45 | $38.16 | $36.92 | $37.19 | -1.59% | 799,746 |
| Jun 3, 2019 | $37.76 | $38.69 | $37.41 | $37.79 | +2.36% | 547,931 |
| May 28, 2019 | $38.36 | $38.80 | $36.42 | $36.92 | -4.70% | 599,428 |
| May 20, 2019 | $38.67 | $39.17 | $38.02 | $38.74 | +0.55% | 814,737 |
| May 13, 2019 | $38.69 | $39.00 | $38.21 | $38.53 | -2.53% | 809,227 |
| May 6, 2019 | $39.43 | $39.99 | $38.71 | $39.53 | -1.32% | 570,243 |
| Apr 29, 2019 | $39.64 | $40.29 | $39.23 | $40.06 | +1.86% | 678,155 |
| Apr 22, 2019 | $40.35 | $40.48 | $38.40 | $39.33 | -3.06% | 956,908 |
| Apr 15, 2019 | $40.30 | $41.00 | $39.91 | $40.57 | +0.62% | 825,836 |
| Apr 8, 2019 | $39.53 | $40.38 | $39.22 | $40.32 | +0.95% | 605,982 |
| Apr 1, 2019 | $38.30 | $40.23 | $38.30 | $39.94 | +7.77% | 982,298 |
| Mar 25, 2019 | $36.59 | $37.15 | $35.89 | $37.06 | +1.98% | 1,080,164 |
| Mar 18, 2019 | $38.85 | $39.16 | $36.31 | $36.34 | -6.34% | 969,680 |
| Mar 11, 2019 | $37.50 | $39.13 | $37.22 | $38.80 | +4.95% | 1,228,206 |
| Mar 4, 2019 | $38.42 | $38.44 | $36.81 | $36.97 | -5.30% | 1,049,133 |
| Feb 25, 2019 | $40.72 | $41.10 | $38.86 | $39.04 | -3.46% | 753,698 |
| Feb 19, 2019 | $40.89 | $40.96 | $39.55 | $40.44 | -1.12% | 845,157 |
| Feb 11, 2019 | $41.02 | $41.25 | $40.40 | $40.90 | -0.10% | 709,766 |
| Feb 4, 2019 | $42.91 | $43.64 | $40.65 | $40.94 | -4.68% | 591,476 |
| Jan 28, 2019 | $41.20 | $43.28 | $40.70 | $42.95 | +3.84% | 1,009,434 |
| Jan 22, 2019 | $40.72 | $41.62 | $39.99 | $41.36 | -1.48% | 669,140 |
| Jan 14, 2019 | $39.89 | $42.68 | $39.46 | $41.98 | +2.19% | 860,320 |
| Jan 7, 2019 | $41.18 | $42.09 | $40.24 | $41.08 | -1.60% | 1,054,729 |
| Dec 31, 2018 | $41.66 | $42.08 | $40.69 | $41.75 | -0.71% | 765,161 |
| Dec 24, 2018 | $42.50 | $43.01 | $40.82 | $42.05 | -1.41% | 671,578 |
| Dec 17, 2018 | $42.25 | $43.48 | $41.80 | $42.65 | +1.07% | 1,202,478 |
| Dec 10, 2018 | $40.09 | $42.69 | $39.22 | $42.20 | +3.33% | 1,665,037 |
| Dec 3, 2018 | $42.79 | $43.54 | $40.66 | $40.84 | -3.02% | 909,096 |
| Nov 26, 2018 | $42.41 | $43.70 | $41.85 | $42.11 | +1.54% | 781,100 |
| Nov 19, 2018 | $42.12 | $42.12 | $41.04 | $41.47 | -2.05% | 616,075 |
| Nov 12, 2018 | $41.94 | $42.60 | $41.05 | $42.34 | +0.24% | 754,629 |
| Nov 5, 2018 | $43.27 | $43.64 | $41.98 | $42.24 | -3.12% | 649,357 |
| Oct 29, 2018 | $45.15 | $45.62 | $41.12 | $43.60 | -2.22% | 1,047,460 |
| Oct 22, 2018 | $46.44 | $46.44 | $44.08 | $44.59 | -2.11% | 703,546 |
| Oct 15, 2018 | $46.58 | $46.91 | $44.87 | $45.55 | -1.90% | 816,629 |
| Oct 8, 2018 | $48.86 | $49.16 | $45.87 | $46.43 | -5.19% | 1,158,713 |
| Oct 1, 2018 | $49.73 | $49.81 | $47.82 | $48.97 | +1.43% | 1,218,195 |
| Sep 24, 2018 | $47.31 | $48.93 | $46.79 | $48.28 | +1.99% | 666,014 |
| Sep 17, 2018 | $45.20 | $47.63 | $44.62 | $47.34 | +3.07% | 874,411 |
| Sep 10, 2018 | $45.22 | $46.73 | $44.95 | $45.93 | +2.39% | 673,588 |
| Sep 4, 2018 | $45.41 | $45.67 | $44.56 | $44.86 | -2.07% | 445,697 |
| Aug 27, 2018 | $47.21 | $47.63 | $44.55 | $45.81 | -0.56% | 729,509 |
| Aug 20, 2018 | $45.54 | $46.23 | $44.82 | $46.07 | +1.34% | 630,697 |
| Aug 13, 2018 | $45.00 | $45.50 | $43.32 | $45.46 | +1.41% | 756,483 |
| Aug 6, 2018 | $47.01 | $47.14 | $44.66 | $44.83 | -4.84% | 529,508 |
| Jul 30, 2018 | $48.24 | $48.59 | $46.14 | $47.11 | -2.08% | 637,585 |
| Jul 23, 2018 | $47.66 | $48.56 | $47.19 | $48.11 | +0.67% | 1,184,588 |
| Jul 16, 2018 | $47.88 | $49.31 | $46.99 | $47.79 | -1.55% | 708,538 |
| Jul 9, 2018 | $49.22 | $49.72 | $46.96 | $48.54 | +0.89% | 1,406,918 |
| Jul 2, 2018 | $46.33 | $48.34 | $46.11 | $48.11 | +3.51% | 897,643 |
| Jun 25, 2018 | $48.47 | $48.72 | $46.18 | $46.48 | -2.48% | 1,672,594 |
| Jun 18, 2018 | $49.58 | $50.31 | $47.07 | $47.66 | -3.93% | 912,478 |
| Jun 11, 2018 | $52.87 | $53.31 | $49.07 | $49.61 | -4.28% | 658,482 |
| Jun 4, 2018 | $50.86 | $52.66 | $50.51 | $51.83 | +6.10% | 582,612 |
| May 29, 2018 | $50.16 | $50.41 | $47.93 | $48.85 | -4.14% | 467,337 |
| May 21, 2018 | $51.33 | $52.33 | $50.66 | $50.96 | -1.96% | 655,999 |
| May 14, 2018 | $54.62 | $54.67 | $51.80 | $51.98 | -5.01% | 533,842 |
| May 7, 2018 | $55.01 | $55.18 | $54.04 | $54.72 | -1.05% | 520,402 |
| Apr 30, 2018 | $57.08 | $57.10 | $54.83 | $55.30 | -0.88% | 527,993 |
| Apr 23, 2018 | $56.10 | $56.98 | $55.36 | $55.79 | -0.41% | 515,073 |
| Apr 16, 2018 | $55.91 | $57.37 | $55.35 | $56.02 | +0.77% | 639,024 |
| Apr 9, 2018 | $53.43 | $56.62 | $52.97 | $55.59 | +2.11% | 816,048 |
| Apr 2, 2018 | $56.67 | $56.67 | $53.61 | $54.44 | -6.04% | 1,182,729 |
| Mar 26, 2018 | $56.22 | $58.17 | $55.65 | $57.94 | +3.58% | 598,368 |
| Mar 19, 2018 | $58.09 | $59.23 | $55.90 | $55.94 | -4.06% | 783,777 |
| Mar 12, 2018 | $59.79 | $60.17 | $57.30 | $58.31 | -1.60% | 701,748 |
| Mar 5, 2018 | $57.69 | $59.53 | $57.45 | $59.26 | +0.34% | 651,772 |
| Feb 26, 2018 | $60.14 | $60.40 | $57.80 | $59.06 | -2.20% | 683,348 |
| Feb 20, 2018 | $61.24 | $61.99 | $59.84 | $60.39 | -1.92% | 491,075 |
| Feb 12, 2018 | $58.81 | $62.15 | $58.08 | $61.57 | +8.40% | 795,550 |
| Feb 5, 2018 | $61.55 | $62.10 | $54.98 | $56.80 | -6.27% | 819,674 |
| Jan 29, 2018 | $62.61 | $63.32 | $60.57 | $60.60 | -5.16% | 574,091 |
| Jan 22, 2018 | $61.88 | $63.91 | $61.40 | $63.90 | +0.41% | 678,225 |
| Jan 16, 2018 | $62.39 | $63.64 | $61.63 | $63.64 | -0.13% | 688,342 |
| Jan 8, 2018 | $62.00 | $63.96 | $61.05 | $63.72 | +4.80% | 610,825 |
| Jan 2, 2018 | $59.25 | $60.80 | $58.84 | $60.80 | +3.91% | 388,093 |
| Dec 26, 2017 | $58.70 | $59.16 | $58.09 | $58.51 | +0.98% | 351,427 |
| Dec 18, 2017 | $57.24 | $58.00 | $56.76 | $57.94 | +1.70% | 516,768 |
| Dec 11, 2017 | $54.00 | $57.23 | $53.57 | $56.97 | +4.26% | 806,551 |
| Dec 4, 2017 | $55.36 | $55.55 | $54.00 | $54.64 | +1.20% | 423,637 |
| Nov 27, 2017 | $52.73 | $55.52 | $52.53 | $53.99 | +3.01% | 549,132 |
| Nov 20, 2017 | $52.00 | $52.52 | $51.31 | $52.41 | +0.79% | 442,066 |
| Nov 13, 2017 | $50.57 | $53.31 | $50.15 | $52.00 | +1.58% | 440,623 |
| Nov 6, 2017 | $52.34 | $52.77 | $50.82 | $51.19 | -4.41% | 455,508 |
| Oct 30, 2017 | $52.60 | $53.84 | $52.13 | $53.55 | +1.90% | 394,112 |
| Oct 23, 2017 | $50.25 | $52.66 | $50.25 | $52.55 | +4.68% | 720,345 |
| Oct 16, 2017 | $50.60 | $50.69 | $49.89 | $50.20 | -1.93% | 779,153 |
| Oct 9, 2017 | $49.85 | $51.65 | $49.77 | $51.19 | +2.61% | 571,094 |
| Oct 2, 2017 | $49.00 | $50.11 | $48.97 | $49.89 | +1.75% | 485,016 |
| Sep 25, 2017 | $48.97 | $49.07 | $47.35 | $49.03 | -2.04% | 706,896 |
| Sep 18, 2017 | $48.17 | $50.11 | $48.00 | $50.05 | +6.22% | 857,133 |
| Sep 11, 2017 | $46.22 | $47.37 | $46.22 | $47.12 | +3.88% | 597,134 |
| Sep 5, 2017 | $45.59 | $46.22 | $44.21 | $45.36 | -8.51% | 786,788 |
| Aug 28, 2017 | $50.68 | $50.86 | $48.93 | $49.58 | -2.07% | 521,828 |
| Aug 21, 2017 | $49.44 | $50.87 | $49.09 | $50.63 | +2.26% | 540,728 |
| Aug 14, 2017 | $50.44 | $50.96 | $49.01 | $49.51 | -0.54% | 770,345 |
| Aug 7, 2017 | $52.23 | $52.49 | $48.69 | $49.78 | -3.79% | 495,020 |
| Jul 31, 2017 | $53.23 | $53.73 | $50.69 | $51.74 | -2.10% | 814,054 |
| Jul 24, 2017 | $53.56 | $54.36 | $52.27 | $52.85 | -1.27% | 542,230 |
| Jul 17, 2017 | $50.66 | $53.56 | $50.25 | $53.53 | +5.56% | 885,192 |
| Jul 10, 2017 | $49.81 | $50.80 | $49.45 | $50.71 | +2.71% | 647,853 |
| Jul 3, 2017 | $50.64 | $50.94 | $49.05 | $49.37 | -2.22% | 582,864 |
| Jun 26, 2017 | $48.55 | $50.68 | $48.40 | $50.49 | +3.95% | 455,341 |
| Jun 19, 2017 | $48.79 | $49.12 | $47.20 | $48.57 | +0.02% | 468,566 |
| Jun 12, 2017 | $49.63 | $49.75 | $48.30 | $48.56 | -2.16% | 514,121 |
| Jun 5, 2017 | $48.85 | $49.78 | $48.64 | $49.63 | +3.25% | 831,646 |
| May 30, 2017 | $47.83 | $48.20 | $46.80 | $48.07 | -0.66% | 454,920 |
| May 22, 2017 | $47.35 | $48.60 | $46.81 | $48.39 | +2.80% | 685,484 |
| May 15, 2017 | $48.05 | $48.68 | $46.07 | $47.07 | +0.02% | 1,337,656 |
| May 8, 2017 | $46.87 | $47.44 | $46.49 | $47.06 | +3.36% | 782,922 |
| May 1, 2017 | $43.77 | $45.60 | $43.47 | $45.53 | +4.74% | 594,948 |
| Apr 24, 2017 | $45.41 | $46.00 | $43.36 | $43.47 | -1.20% | 1,402,092 |
| Apr 17, 2017 | $44.39 | $44.87 | $43.15 | $44.00 | +4.79% | 944,015 |
| Apr 10, 2017 | $41.91 | $42.93 | $41.10 | $41.99 | -2.21% | 661,966 |
| Apr 3, 2017 | $44.16 | $44.22 | $42.82 | $42.94 | -2.34% | 860,109 |
| Mar 27, 2017 | $44.10 | $45.06 | $43.85 | $43.97 | -3.06% | 796,258 |
| Mar 20, 2017 | $45.54 | $46.04 | $43.94 | $45.36 | -0.64% | 938,017 |
| Mar 13, 2017 | $43.90 | $45.86 | $43.82 | $45.65 | +7.74% | 1,261,699 |
| Mar 6, 2017 | $40.93 | $42.48 | $40.66 | $42.37 | +3.09% | 593,713 |
| Feb 27, 2017 | $40.78 | $41.85 | $40.59 | $41.10 | -1.56% | 494,044 |
| Feb 21, 2017 | $41.45 | $42.84 | $41.21 | $41.75 | +0.92% | 570,493 |
| Feb 13, 2017 | $41.37 | $42.04 | $40.89 | $41.37 | -0.12% | 1,623,043 |
| Feb 6, 2017 | $41.57 | $41.90 | $40.72 | $41.42 | -0.65% | 482,523 |
| Jan 30, 2017 | $40.19 | $41.71 | $39.91 | $41.69 | +3.45% | 658,330 |
| Jan 23, 2017 | $38.17 | $40.59 | $38.13 | $40.30 | +4.89% | 654,844 |
| Jan 17, 2017 | $39.14 | $39.25 | $38.15 | $38.42 | +3.39% | 492,588 |
| Jan 9, 2017 | $35.16 | $37.44 | $35.16 | $37.16 | +4.38% | 644,129 |
| Jan 3, 2017 | $36.10 | $36.65 | $35.50 | $35.60 | +0.88% | 378,261 |
| Dec 27, 2016 | $36.09 | $36.48 | $35.11 | $35.29 | -3.24% | 331,477 |
| Dec 19, 2016 | $37.04 | $37.12 | $36.14 | $36.47 | -0.87% | 1,222,026 |
| Dec 12, 2016 | $37.19 | $37.50 | $36.03 | $36.79 | -1.37% | 533,706 |
| Dec 5, 2016 | $35.59 | $38.33 | $34.75 | $37.30 | +4.22% | 611,875 |
| Nov 28, 2016 | $35.60 | $36.13 | $35.30 | $35.79 | +0.79% | 593,868 |
| Nov 21, 2016 | $34.62 | $35.53 | $34.36 | $35.51 | +2.30% | 373,970 |
| Nov 14, 2016 | $35.78 | $36.52 | $34.66 | $34.71 | – | 730,060 |
Seasonality
KB 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 | 5.1% | -1.7% | 1.1% | 3.3% | 1.1% | -0.0% | 2.9% | -1.0% | 0.7% | 0.7% | 6.4% | -0.2% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 9.2% | 17.1% | -9.3% | 11.5% | -8.8% | 3.5% | 12.3% | 5.9% | -1.4% | -8.4% | ||
| 2025 | 9.8% | -12.2% | -0.4% | 16.4% | 19.9% | 10.5% | -4.2% | 0.2% | 5.4% | -1.8% | 4.5% | 1.1% |
| 2024 | 2.2% | 14.8% | 11.2% | 3.6% | 6.6% | -0.6% | 15.2% | -0.5% | -4.0% | 5.7% | 5.7% | -17.5% |
| 2023 | 18.5% | -15.9% | -4.5% | 2.4% | -3.5% | 2.2% | 10.4% | 0.5% | 2.8% | -7.2% | 5.6% | 2.7% |
| 2022 | 7.9% | -1.2% | 0.0% | -6.0% | 6.6% | -23.2% | -0.3% | -1.3% | -16.6% | 11.3% | 17.5% | 0.9% |
| 2021 | -8.4% | 5.7% | 29.0% | -1.0% | 5.3% | -4.3% | -10.2% | 2.8% | 2.0% | 3.6% | -7.7% | 4.0% |
| 2020 | -11.7% | -11.7% | -15.7% | 3.5% | -2.8% | 1.7% | 5.2% | 5.8% | 3.8% | 11.2% | 16.4% | -4.8% |
| 2019 | 1.7% | -7.9% | -5.8% | 6.7% | -6.6% | 6.9% | -8.4% | -10.1% | 9.9% | 0.0% | 9.2% | 6.0% |
| 2018 | 7.1% | -6.5% | -1.1% | -2.7% | -14.5% | -3.6% | 3.8% | -5.1% | 5.4% | -13.9% | 1.3% | -0.3% |
| 2017 | 15.0% | 0.8% | 7.5% | -1.1% | 9.2% | 6.4% | 5.4% | -7.7% | -0.2% | 7.1% | 5.3% | 5.8% |