Kelly Services Inc (KELYB) stock
KELYBNasdaqServices-Help Supply ServicesFiscal year ends January 3Also trades as KELYA
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3034% below fair value
$27.34+0.00 (0.00%)
Close on Oct 30, 2026Market cap $962.54MP/E –Yield –
Price history
Kelly Services share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$27.35
0.00% on the day
52-week range
$8.38 – $125.00
-78.1% from the high
Change over 52 weeks
+147.2%
From $11.06 on Oct 30, 2025
Average volume
3,590
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.96 | $28.50 | $25.91 | $27.35 | +5.17% | 5,742 |
| Oct 19, 2026 | $22.40 | $26.14 | $22.40 | $26.00 | +14.04% | 2,061 |
| Oct 12, 2026 | $23.00 | $23.00 | $21.50 | $22.80 | +2.75% | 19,207 |
| Oct 5, 2026 | $22.40 | $22.40 | $22.19 | $22.19 | -0.94% | 1,308 |
| Sep 28, 2026 | $23.30 | $23.81 | $22.40 | $22.40 | +0.95% | 13,754 |
| Sep 21, 2026 | $22.95 | $22.95 | $22.19 | $22.19 | 0.00% | 16,776 |
| Sep 14, 2026 | $22.85 | $23.90 | $22.01 | $22.19 | -1.33% | 212,745 |
| Sep 8, 2026 | $23.27 | $23.29 | $22.41 | $22.49 | -3.33% | 2,832 |
| Aug 31, 2026 | $24.19 | $24.75 | $23.27 | $23.27 | -0.02% | 3,837 |
| Aug 24, 2026 | $23.19 | $23.49 | $21.80 | $23.27 | +0.34% | 957 |
| Aug 17, 2026 | $23.94 | $23.99 | $22.00 | $23.19 | -3.13% | 1,627 |
| Aug 10, 2026 | $22.71 | $23.94 | $20.03 | $23.94 | +2.05% | 5,884 |
| Aug 3, 2026 | $22.08 | $24.75 | $22.08 | $23.46 | +6.25% | 1,999 |
| Jul 27, 2026 | $23.05 | $23.19 | $21.49 | $22.08 | +0.71% | 7,578 |
| Jul 20, 2026 | $23.77 | $24.34 | $21.93 | $21.93 | -8.05% | 4,131 |
| Jul 13, 2026 | $21.80 | $24.80 | $21.80 | $23.85 | -0.44% | 3,388 |
| Jul 6, 2026 | $22.60 | $24.00 | $19.99 | $23.95 | +8.86% | 9,131 |
| Jun 29, 2026 | $18.95 | $23.40 | $18.84 | $22.00 | +20.42% | 8,706 |
| Jun 22, 2026 | $18.00 | $19.21 | $17.55 | $18.27 | +1.50% | 3,968 |
| Jun 15, 2026 | $17.78 | $19.56 | $15.99 | $18.00 | +0.68% | 8,218 |
| Jun 8, 2026 | $19.22 | $19.22 | $16.17 | $17.88 | -6.98% | 6,701 |
| Jun 1, 2026 | $19.57 | $21.08 | $19.01 | $19.22 | -7.95% | 15,964 |
| May 26, 2026 | $17.58 | $21.23 | $16.82 | $20.88 | +18.77% | 31,277 |
| May 18, 2026 | $16.33 | $17.96 | $15.89 | $17.58 | +10.29% | 10,138 |
| May 11, 2026 | $15.21 | $16.74 | $15.01 | $15.94 | +0.25% | 10,315 |
| May 4, 2026 | $15.99 | $16.44 | $14.99 | $15.90 | -1.01% | 13,164 |
| Apr 27, 2026 | $16.50 | $16.55 | $15.05 | $16.06 | -4.62% | 17,272 |
| Apr 20, 2026 | $16.10 | $17.63 | $14.99 | $16.84 | +4.60% | 68,084 |
| Apr 13, 2026 | $15.52 | $16.57 | $15.47 | $16.10 | +3.27% | 31,190 |
| Apr 6, 2026 | $15.61 | $16.10 | $14.22 | $15.59 | -2.56% | 73,377 |
| Mar 30, 2026 | $12.72 | $18.58 | $12.72 | $16.00 | +25.98% | 428,349 |
| Mar 23, 2026 | $13.05 | $13.86 | $12.10 | $12.70 | -2.76% | 17,128 |
| Mar 16, 2026 | $14.65 | $14.65 | $12.42 | $13.06 | -8.48% | 36,701 |
| Mar 9, 2026 | $14.63 | $14.71 | $13.54 | $14.27 | -4.48% | 24,579 |
| Mar 2, 2026 | $15.01 | $15.66 | $14.00 | $14.94 | -0.86% | 43,017 |
| Feb 23, 2026 | $13.33 | $17.36 | $12.29 | $15.07 | +11.38% | 121,743 |
| Feb 17, 2026 | $15.70 | $17.64 | $13.53 | $13.53 | -18.74% | 83,838 |
| Feb 9, 2026 | $21.00 | $21.50 | $14.40 | $16.65 | -23.87% | 349,174 |
| Feb 2, 2026 | $13.76 | $125.00 | $10.81 | $21.87 | +58.94% | 2,392,379 |
| Jan 26, 2026 | $13.00 | $13.76 | $13.00 | $13.76 | +5.85% | 2,204 |
| Jan 20, 2026 | $12.00 | $13.98 | $12.00 | $13.00 | +7.44% | 5,808 |
| Jan 12, 2026 | $9.40 | $12.35 | $9.40 | $12.10 | +36.57% | 30,187 |
| Jan 5, 2026 | $8.71 | $8.86 | $8.71 | $8.86 | +1.78% | 171 |
| Dec 29, 2025 | $8.41 | $8.95 | $8.38 | $8.71 | +2.64% | 3,352 |
| Dec 22, 2025 | $8.94 | $9.07 | $8.48 | $8.48 | -5.13% | 1,499 |
| Dec 15, 2025 | $9.14 | $9.53 | $8.76 | $8.94 | -2.19% | 1,237 |
| Dec 8, 2025 | $8.99 | $9.14 | $8.99 | $9.14 | +3.98% | 470 |
| Dec 1, 2025 | $8.80 | $8.80 | $8.65 | $8.79 | -0.11% | 1,882 |
| Nov 24, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | 0.00% | – |
| Nov 17, 2025 | $8.90 | $8.90 | $8.80 | $8.80 | -1.12% | 291 |
| Nov 10, 2025 | $9.78 | $9.78 | $8.82 | $8.90 | -19.53% | 3,582 |
| Nov 3, 2025 | $11.06 | $11.06 | $11.06 | $11.06 | 0.00% | – |
| Oct 27, 2025 | $12.43 | $12.43 | $11.06 | $11.06 | -11.01% | 713 |
| Oct 20, 2025 | $12.10 | $12.95 | $12.10 | $12.43 | -0.79% | 762 |
| Oct 13, 2025 | $12.60 | $12.60 | $12.53 | $12.53 | -3.81% | 700 |
| Oct 6, 2025 | $12.96 | $13.47 | $12.65 | $13.03 | -1.70% | 877 |
| Sep 29, 2025 | $14.45 | $14.45 | $13.25 | $13.25 | -8.30% | 495 |
| Sep 22, 2025 | $13.84 | $14.45 | $13.84 | $14.45 | +4.41% | 125 |
| Sep 15, 2025 | $13.84 | $13.84 | $13.84 | $13.84 | 0.00% | – |
| Sep 8, 2025 | $13.71 | $13.84 | $13.71 | $13.84 | +0.92% | 215 |
| Sep 2, 2025 | $14.60 | $14.60 | $13.71 | $13.71 | -6.07% | 370 |
| Aug 25, 2025 | $14.72 | $14.72 | $14.60 | $14.60 | -0.84% | 216 |
| Aug 18, 2025 | $14.00 | $15.05 | $13.86 | $14.72 | +5.78% | 1,811 |
| Aug 11, 2025 | $12.50 | $14.84 | $11.94 | $13.92 | +11.36% | 11,438 |
| Aug 4, 2025 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | – |
| Jul 28, 2025 | $13.16 | $13.16 | $12.50 | $12.50 | -3.40% | 2,132 |
| Jul 21, 2025 | $12.28 | $13.95 | $12.27 | $12.94 | -1.30% | 2,353 |
| Jul 14, 2025 | $12.59 | $14.24 | $11.81 | $13.11 | +4.13% | 9,299 |
| Jul 7, 2025 | $12.11 | $13.02 | $11.88 | $12.59 | +3.96% | 1,711 |
| Jun 30, 2025 | $12.09 | $12.11 | $12.06 | $12.11 | -0.01% | 2,100 |
| Jun 23, 2025 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | – |
| Jun 16, 2025 | $11.44 | $12.60 | $11.44 | $12.11 | +5.86% | 1,089 |
| Jun 9, 2025 | $11.44 | $11.44 | $11.44 | $11.44 | 0.00% | – |
| Jun 2, 2025 | $11.45 | $11.50 | $11.44 | $11.44 | -0.09% | 1,903 |
| May 27, 2025 | $11.35 | $11.45 | $11.35 | $11.45 | +0.88% | 142 |
| May 19, 2025 | $12.75 | $12.75 | $11.35 | $11.35 | -11.01% | 2,552 |
| May 12, 2025 | $11.32 | $12.75 | $11.32 | $12.75 | +12.72% | 2,231 |
| May 5, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | +2.49% | 221 |
| Apr 28, 2025 | $11.77 | $11.93 | $11.04 | $11.04 | -6.20% | 2,556 |
| Apr 21, 2025 | $11.43 | $11.77 | $11.43 | $11.77 | +2.97% | 290 |
| Apr 14, 2025 | $11.34 | $11.82 | $11.34 | $11.43 | +0.83% | 422 |
| Apr 7, 2025 | $11.40 | $11.74 | $11.30 | $11.34 | -7.08% | 4,538 |
| Mar 31, 2025 | $13.54 | $13.54 | $12.20 | $12.20 | -9.90% | 339 |
| Mar 24, 2025 | $13.89 | $13.89 | $13.10 | $13.54 | -2.52% | 746 |
| Mar 17, 2025 | $13.40 | $14.07 | $13.36 | $13.89 | +3.66% | 4,486 |
| Mar 10, 2025 | $13.40 | $13.40 | $13.40 | $13.40 | 0.00% | – |
| Mar 3, 2025 | $13.55 | $13.55 | $13.31 | $13.40 | -1.11% | 372 |
| Feb 24, 2025 | $13.84 | $14.38 | $13.55 | $13.55 | -2.10% | 1,015 |
| Feb 18, 2025 | $13.35 | $13.84 | $13.35 | $13.84 | -6.61% | 785 |
| Feb 10, 2025 | $12.90 | $15.15 | $12.90 | $14.82 | +15.15% | 5,544 |
| Feb 3, 2025 | $13.80 | $14.20 | $12.87 | $12.87 | -9.37% | 4,430 |
| Jan 27, 2025 | $14.20 | $14.50 | $13.82 | $14.20 | 0.00% | 13,940 |
| Jan 21, 2025 | $13.80 | $14.60 | $13.80 | $14.20 | +2.90% | 33,500 |
| Jan 13, 2025 | $14.22 | $14.35 | $13.58 | $13.80 | -2.95% | 20,683 |
| Jan 6, 2025 | $14.61 | $14.62 | $14.22 | $14.22 | +4.63% | 1,219 |
| Dec 30, 2024 | $13.93 | $13.93 | $13.59 | $13.59 | -2.93% | 675 |
| Dec 23, 2024 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | – |
| Dec 16, 2024 | $14.00 | $14.00 | $14.00 | $14.00 | -4.89% | 166 |
| Dec 9, 2024 | $14.72 | $14.72 | $14.72 | $14.72 | 0.00% | – |
| Dec 2, 2024 | $14.59 | $14.72 | $14.59 | $14.72 | +0.89% | 882 |
| Nov 25, 2024 | $14.99 | $15.50 | $14.59 | $14.59 | +2.75% | 3,843 |
| Nov 18, 2024 | $16.07 | $16.07 | $14.20 | $14.20 | -11.63% | 2,213 |
| Nov 11, 2024 | $16.48 | $16.48 | $16.07 | $16.07 | -2.50% | 524 |
| Nov 4, 2024 | $19.82 | $19.82 | $16.36 | $16.48 | -16.85% | 1,882 |
| Oct 28, 2024 | $19.33 | $19.82 | $19.33 | $19.82 | +2.53% | 252 |
| Oct 21, 2024 | $19.71 | $19.71 | $19.33 | $19.33 | -6.16% | 273 |
| Oct 14, 2024 | $20.21 | $20.70 | $20.21 | $20.60 | +1.93% | 702 |
| Oct 7, 2024 | $20.70 | $20.70 | $20.21 | $20.21 | -2.37% | 139 |
| Sep 30, 2024 | $21.22 | $21.22 | $20.68 | $20.70 | -1.48% | 1,302 |
| Sep 23, 2024 | $20.15 | $21.06 | $20.15 | $21.01 | +4.27% | 794 |
| Sep 16, 2024 | $20.15 | $20.15 | $20.15 | $20.15 | 0.00% | – |
| Sep 9, 2024 | $20.65 | $20.65 | $20.15 | $20.15 | -2.42% | 111 |
| Sep 3, 2024 | $21.00 | $21.00 | $20.65 | $20.65 | -1.67% | 455 |
| Aug 26, 2024 | $19.70 | $21.00 | $19.70 | $21.00 | +6.60% | 633 |
| Aug 19, 2024 | $19.70 | $19.70 | $19.70 | $19.70 | 0.00% | 100 |
| Aug 12, 2024 | $19.70 | $19.70 | $19.70 | $19.70 | -5.20% | 284 |
| Aug 5, 2024 | $20.60 | $20.78 | $20.28 | $20.78 | -6.23% | 1,299 |
| Jul 29, 2024 | $22.16 | $22.16 | $22.16 | $22.16 | 0.00% | – |
| Jul 22, 2024 | $22.29 | $22.35 | $22.14 | $22.16 | -2.34% | 2,294 |
| Jul 15, 2024 | $20.60 | $22.98 | $20.60 | $22.69 | +10.15% | 1,830 |
| Jul 8, 2024 | $21.60 | $21.60 | $20.60 | $20.60 | -4.63% | 538 |
| Jul 1, 2024 | $21.60 | $21.60 | $21.60 | $21.60 | 0.00% | – |
| Jun 24, 2024 | $21.30 | $21.65 | $21.30 | $21.60 | +1.41% | 797 |
| Jun 17, 2024 | $21.30 | $21.30 | $21.30 | $21.30 | 0.00% | – |
| Jun 10, 2024 | $22.00 | $22.00 | $21.30 | $21.30 | -3.18% | 794 |
| Jun 3, 2024 | $22.00 | $22.00 | $22.00 | $22.00 | -3.42% | 442 |
| May 28, 2024 | $22.78 | $22.78 | $22.78 | $22.78 | 0.00% | 500 |
| May 20, 2024 | $22.78 | $22.78 | $22.78 | $22.78 | -0.13% | 106 |
| May 13, 2024 | $23.03 | $23.20 | $22.05 | $22.81 | +2.98% | 4,336 |
| May 6, 2024 | $23.82 | $23.82 | $22.15 | $22.15 | -7.01% | 295 |
| Apr 29, 2024 | $23.51 | $23.82 | $23.51 | $23.82 | +1.32% | 2,058 |
| Apr 22, 2024 | $23.51 | $23.51 | $23.51 | $23.51 | 0.00% | – |
| Apr 15, 2024 | $23.51 | $23.51 | $23.51 | $23.51 | 0.00% | – |
| Apr 8, 2024 | $24.53 | $24.53 | $23.51 | $23.51 | -4.16% | 327 |
| Apr 1, 2024 | $24.53 | $24.53 | $24.53 | $24.53 | -1.88% | 195 |
| Mar 25, 2024 | $23.45 | $25.00 | $23.45 | $25.00 | +6.61% | 735 |
| Mar 18, 2024 | $23.55 | $23.55 | $23.45 | $23.45 | -2.29% | 488 |
| Mar 11, 2024 | $24.51 | $24.51 | $24.00 | $24.00 | -2.08% | 112 |
| Mar 4, 2024 | $24.83 | $25.00 | $24.51 | $24.51 | +2.12% | 2,234 |
| Feb 26, 2024 | $22.34 | $24.00 | $22.34 | $24.00 | +0.42% | 962 |
| Feb 20, 2024 | $22.65 | $23.90 | $22.65 | $23.90 | +5.52% | 628 |
| Feb 12, 2024 | $20.85 | $22.68 | $20.85 | $22.65 | +8.63% | 1,082 |
| Feb 5, 2024 | $21.00 | $21.00 | $20.80 | $20.85 | -0.71% | 303 |
| Jan 29, 2024 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | – |
| Jan 22, 2024 | $20.03 | $21.00 | $20.03 | $21.00 | +4.84% | 421 |
| Jan 16, 2024 | $20.00 | $20.03 | $20.00 | $20.03 | +0.15% | 284 |
| Jan 8, 2024 | $21.70 | $21.70 | $19.80 | $20.00 | -7.83% | 931 |
| Jan 2, 2024 | $21.70 | $21.70 | $21.70 | $21.70 | +0.23% | 229 |
| Dec 26, 2023 | $21.65 | $21.65 | $21.65 | $21.65 | 0.00% | – |
| Dec 18, 2023 | $20.90 | $21.65 | $20.90 | $21.65 | +3.59% | 350 |
| Dec 11, 2023 | $20.95 | $21.00 | $20.90 | $20.90 | -0.24% | 639 |
| Dec 4, 2023 | $21.00 | $21.00 | $20.63 | $20.95 | +2.05% | 1,406 |
| Nov 27, 2023 | $20.95 | $20.95 | $20.40 | $20.53 | +2.39% | 1,760 |
| Nov 20, 2023 | $20.05 | $20.05 | $20.05 | $20.05 | 0.00% | – |
| Nov 13, 2023 | $19.40 | $20.05 | $19.40 | $20.05 | +3.35% | 152 |
| Nov 6, 2023 | $18.90 | $19.40 | $18.90 | $19.40 | +2.65% | 319 |
| Oct 30, 2023 | $18.90 | $18.90 | $18.90 | $18.90 | 0.00% | – |
| Oct 23, 2023 | $18.90 | $18.90 | $18.90 | $18.90 | 0.00% | – |
| Oct 16, 2023 | $18.90 | $18.90 | $18.90 | $18.90 | 0.00% | – |
| Oct 9, 2023 | $18.45 | $18.90 | $18.45 | $18.90 | +3.00% | 705 |
| Oct 2, 2023 | $18.30 | $18.45 | $18.17 | $18.35 | +0.27% | 504 |
| Sep 25, 2023 | $17.85 | $18.30 | $17.75 | $18.30 | -3.43% | 1,421 |
| Sep 18, 2023 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 400 |
| Sep 11, 2023 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | – |
| Sep 5, 2023 | $18.68 | $18.95 | $18.68 | $18.95 | +1.47% | 128 |
| Aug 28, 2023 | $17.80 | $18.68 | $17.80 | $18.68 | +4.92% | 358 |
| Aug 21, 2023 | $17.43 | $17.80 | $17.43 | $17.80 | +0.56% | 261 |
| Aug 14, 2023 | $17.80 | $17.80 | $17.70 | $17.70 | -0.56% | 639 |
| Aug 7, 2023 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | 300 |
| Jul 31, 2023 | $17.80 | $17.80 | $17.80 | $17.80 | +3.13% | 531 |
| Jul 24, 2023 | $17.26 | $17.26 | $17.26 | $17.26 | 0.00% | 100 |
| Jul 17, 2023 | $18.00 | $18.00 | $17.23 | $17.26 | -4.11% | 1,254 |
| Jul 10, 2023 | $16.91 | $18.00 | $16.91 | $18.00 | +6.45% | 445 |
| Jul 3, 2023 | $16.91 | $16.91 | $16.91 | $16.91 | 0.00% | – |
| Jun 26, 2023 | $16.91 | $16.91 | $16.91 | $16.91 | 0.00% | 100 |
| Jun 20, 2023 | $18.20 | $18.20 | $16.91 | $16.91 | -7.08% | 431 |
| Jun 12, 2023 | $18.20 | $18.20 | $18.20 | $18.20 | 0.00% | – |
| Jun 5, 2023 | $18.01 | $18.20 | $18.01 | $18.20 | +1.04% | 1,021 |
| May 30, 2023 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 100 |
| May 22, 2023 | $18.05 | $18.05 | $18.01 | $18.01 | -0.22% | 113 |
| May 15, 2023 | $16.20 | $18.36 | $16.20 | $18.05 | +2.79% | 1,080 |
| May 8, 2023 | $15.85 | $17.56 | $15.85 | $17.56 | +10.79% | 7,208 |
| May 1, 2023 | $16.49 | $16.49 | $14.86 | $15.85 | -2.46% | 6,935 |
| Apr 24, 2023 | $16.65 | $16.65 | $16.14 | $16.25 | -2.40% | 5,959 |
| Apr 17, 2023 | $16.86 | $16.86 | $16.60 | $16.65 | -1.25% | 404 |
| Apr 10, 2023 | $16.86 | $16.86 | $16.86 | $16.86 | 0.00% | 200 |
| Apr 3, 2023 | $16.86 | $16.86 | $16.86 | $16.86 | +3.75% | 149 |
| Mar 27, 2023 | $16.23 | $16.25 | $16.23 | $16.25 | +3.37% | 230 |
| Mar 20, 2023 | $15.98 | $16.34 | $15.72 | $15.72 | +2.41% | 3,410 |
| Mar 13, 2023 | $15.83 | $16.43 | $15.28 | $15.35 | -8.38% | 2,783 |
| Mar 6, 2023 | $16.79 | $17.59 | $16.75 | $16.75 | -0.21% | 754 |
| Feb 27, 2023 | $16.90 | $16.90 | $16.00 | $16.79 | -0.65% | 407 |
| Feb 21, 2023 | $16.61 | $16.90 | $16.61 | $16.90 | +1.75% | 1,111 |
| Feb 13, 2023 | $17.90 | $18.24 | $15.62 | $16.61 | -7.21% | 2,808 |
| Feb 6, 2023 | $18.41 | $18.41 | $17.81 | $17.90 | -3.87% | 464 |
| Jan 30, 2023 | $17.33 | $18.62 | $16.87 | $18.62 | +7.44% | 2,970 |
| Jan 23, 2023 | $17.40 | $17.64 | $17.33 | $17.33 | +1.05% | 1,960 |
| Jan 17, 2023 | $17.49 | $17.49 | $17.06 | $17.15 | +2.21% | 3,449 |
| Jan 9, 2023 | $17.05 | $17.05 | $16.78 | $16.78 | -1.58% | 113 |
| Jan 3, 2023 | $17.26 | $17.26 | $16.82 | $17.05 | -1.22% | 716 |
| Dec 27, 2022 | $16.88 | $17.26 | $16.88 | $17.26 | +4.88% | 1,268 |
| Dec 19, 2022 | $16.65 | $17.35 | $16.46 | $16.46 | -1.16% | 1,125 |
| Dec 12, 2022 | $15.75 | $16.65 | $15.75 | $16.65 | +5.71% | 639 |
| Dec 5, 2022 | $16.89 | $16.89 | $15.45 | $15.75 | -6.75% | 711 |
| Nov 28, 2022 | $16.92 | $17.90 | $16.45 | $16.89 | -0.18% | 1,968 |
| Nov 21, 2022 | $16.94 | $17.27 | $16.87 | $16.92 | -1.88% | 893 |
| Nov 14, 2022 | $17.52 | $17.52 | $17.10 | $17.25 | -4.49% | 1,642 |
| Nov 7, 2022 | $15.86 | $18.63 | $15.86 | $18.06 | +13.63% | 6,377 |
| Oct 31, 2022 | $16.24 | $16.79 | $15.48 | $15.89 | -1.00% | 12,475 |
| Oct 24, 2022 | $15.55 | $16.84 | $15.10 | $16.05 | +4.49% | 3,732 |
| Oct 17, 2022 | $14.44 | $15.36 | $14.44 | $15.36 | +6.37% | 939 |
| Oct 10, 2022 | $14.44 | $14.44 | $14.44 | $14.44 | 0.00% | 300 |
| Oct 3, 2022 | $14.05 | $14.70 | $14.04 | $14.44 | +5.71% | 2,725 |
| Sep 26, 2022 | $14.09 | $14.33 | $13.64 | $13.66 | -3.05% | 2,800 |
| Sep 19, 2022 | $15.19 | $15.78 | $14.09 | $14.09 | -6.07% | 3,454 |
| Sep 12, 2022 | $15.07 | $15.60 | $15.00 | $15.00 | -3.16% | 2,215 |
| Sep 6, 2022 | $16.91 | $16.91 | $15.49 | $15.49 | -8.40% | 1,437 |
| Aug 29, 2022 | $17.00 | $17.00 | $16.34 | $16.91 | -0.53% | 2,314 |
| Aug 22, 2022 | $18.36 | $18.46 | $17.00 | $17.00 | -5.76% | 9,744 |
| Aug 15, 2022 | $17.03 | $19.29 | $17.03 | $18.04 | -6.54% | 20,397 |
| Aug 8, 2022 | $22.20 | $22.74 | $17.97 | $19.30 | -9.89% | 23,601 |
| Aug 1, 2022 | $21.38 | $26.64 | $21.38 | $21.42 | +2.01% | 90,923 |
| Jul 25, 2022 | $20.79 | $21.12 | $20.79 | $21.00 | +1.01% | 512 |
| Jul 18, 2022 | $20.44 | $21.35 | $20.44 | $20.79 | +4.89% | 1,864 |
| Jul 11, 2022 | $19.03 | $20.05 | $19.03 | $19.82 | +4.15% | 11,058 |
| Jul 5, 2022 | $19.03 | $19.03 | $19.03 | $19.03 | 0.00% | – |
| Jun 27, 2022 | $19.03 | $19.03 | $19.03 | $19.03 | 0.00% | – |
| Jun 21, 2022 | $18.02 | $19.25 | $17.07 | $19.03 | +9.21% | 2,095 |
| Jun 13, 2022 | $19.57 | $19.57 | $17.01 | $17.43 | -10.96% | 1,152 |
| Jun 6, 2022 | $19.57 | $19.57 | $19.57 | $19.57 | 0.00% | 772 |
| May 31, 2022 | $19.36 | $19.57 | $19.36 | $19.57 | +5.05% | 392 |
| May 23, 2022 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | – |
| May 16, 2022 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 100 |
| May 9, 2022 | $19.20 | $19.20 | $18.63 | $18.63 | -1.01% | 1,892 |
| May 2, 2022 | $20.06 | $20.80 | $17.84 | $18.82 | -6.18% | 4,662 |
| Apr 25, 2022 | $21.21 | $21.21 | $19.65 | $20.06 | -5.43% | 1,751 |
| Apr 18, 2022 | $21.23 | $21.23 | $21.21 | $21.21 | -0.09% | 228 |
| Apr 11, 2022 | $20.78 | $21.40 | $20.78 | $21.23 | +0.38% | 1,224 |
| Apr 4, 2022 | $22.12 | $22.12 | $20.70 | $21.15 | -4.39% | 2,332 |
| Mar 28, 2022 | $21.68 | $22.12 | $21.68 | $22.12 | -0.81% | 1,231 |
| Mar 21, 2022 | $22.08 | $22.30 | $22.08 | $22.30 | +1.00% | 547 |
| Mar 14, 2022 | $20.61 | $22.08 | $20.61 | $22.08 | +11.99% | 1,533 |
| Mar 7, 2022 | $19.87 | $19.87 | $19.71 | $19.72 | -6.34% | 1,215 |
| Feb 28, 2022 | $21.80 | $21.92 | $20.40 | $21.05 | -3.44% | 1,902 |
| Feb 22, 2022 | $21.38 | $22.09 | $21.38 | $21.80 | +0.18% | 2,570 |
| Feb 14, 2022 | $19.62 | $22.00 | $19.00 | $21.76 | +19.36% | 20,228 |
| Feb 7, 2022 | $16.99 | $18.23 | $16.99 | $18.23 | +7.30% | 1,110 |
| Jan 31, 2022 | $17.07 | $17.07 | $16.74 | $16.99 | -0.06% | 878 |
| Jan 24, 2022 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | – |
| Jan 18, 2022 | $18.47 | $18.47 | $17.00 | $17.00 | -7.96% | 1,447 |
| Jan 10, 2022 | $17.85 | $18.50 | $17.85 | $18.47 | +2.38% | 1,934 |
| Jan 3, 2022 | $17.78 | $18.92 | $17.78 | $18.04 | +6.12% | 1,888 |
| Dec 27, 2021 | $17.08 | $17.91 | $17.00 | $17.00 | -0.47% | 898 |
| Dec 20, 2021 | $17.11 | $17.11 | $17.08 | $17.08 | -2.95% | 843 |
| Dec 13, 2021 | $17.50 | $17.60 | $17.50 | $17.60 | +0.57% | 748 |
| Dec 6, 2021 | $17.15 | $17.69 | $17.15 | $17.50 | +4.41% | 1,736 |
| Nov 29, 2021 | $17.51 | $17.51 | $16.63 | $16.76 | -7.63% | 1,823 |
| Nov 22, 2021 | $18.15 | $18.15 | $18.15 | $18.15 | 0.00% | – |
| Nov 15, 2021 | $18.74 | $19.00 | $17.00 | $18.15 | -3.99% | 5,182 |
| Nov 8, 2021 | $20.95 | $21.27 | $18.55 | $18.90 | -7.35% | 6,911 |
| Nov 1, 2021 | $19.00 | $20.40 | $19.00 | $20.40 | +10.28% | 2,762 |
| Oct 25, 2021 | $19.25 | $19.25 | $18.50 | $18.50 | -3.91% | 1,770 |
| Oct 18, 2021 | $19.63 | $19.63 | $19.11 | $19.25 | -3.51% | 4,368 |
| Oct 11, 2021 | $19.68 | $19.99 | $18.84 | $19.95 | +1.01% | 3,207 |
| Oct 4, 2021 | $19.71 | $19.75 | $19.05 | $19.75 | +0.23% | 6,922 |
| Sep 27, 2021 | $20.06 | $20.06 | $19.71 | $19.71 | +3.01% | 740 |
| Sep 20, 2021 | $19.31 | $19.31 | $18.88 | $19.13 | -3.38% | 1,715 |
| Sep 13, 2021 | $19.66 | $20.54 | $19.08 | $19.80 | +0.77% | 7,570 |
| Sep 7, 2021 | $19.29 | $19.75 | $19.24 | $19.65 | -1.75% | 9,274 |
| Aug 30, 2021 | $20.49 | $20.50 | $19.97 | $20.00 | -2.89% | 6,384 |
| Aug 23, 2021 | $21.39 | $21.39 | $17.95 | $20.60 | +1.46% | 9,842 |
| Aug 16, 2021 | $21.68 | $21.78 | $20.30 | $20.30 | -11.93% | 7,038 |
| Aug 9, 2021 | $22.44 | $24.70 | $22.16 | $23.05 | +0.61% | 3,913 |
| Aug 2, 2021 | $22.01 | $23.82 | $21.81 | $22.91 | +2.92% | 6,030 |
| Jul 26, 2021 | $21.95 | $22.77 | $21.82 | $22.26 | +1.41% | 2,913 |
| Jul 19, 2021 | $20.42 | $21.95 | $20.42 | $21.95 | +1.25% | 3,907 |
| Jul 12, 2021 | $22.50 | $22.50 | $21.68 | $21.68 | -3.64% | 1,006 |
| Jul 6, 2021 | $23.60 | $23.60 | $22.50 | $22.50 | -4.82% | 2,668 |
| Jun 28, 2021 | $25.28 | $25.28 | $23.64 | $23.64 | -7.33% | 3,914 |
| Jun 21, 2021 | $24.65 | $25.51 | $24.51 | $25.51 | +7.18% | 9,999 |
| Jun 14, 2021 | $25.24 | $25.24 | $23.80 | $23.80 | -5.72% | 3,762 |
| Jun 7, 2021 | $25.20 | $25.69 | $25.10 | $25.24 | +0.37% | 5,351 |
| Jun 1, 2021 | $26.00 | $26.00 | $25.10 | $25.15 | -2.88% | 4,589 |
| May 24, 2021 | $25.45 | $25.90 | $25.05 | $25.90 | +4.42% | 8,466 |
| May 17, 2021 | $25.34 | $25.45 | $24.54 | $24.80 | -1.55% | 7,713 |
| May 10, 2021 | $26.11 | $27.15 | $22.15 | $25.19 | -4.11% | 30,557 |
| May 3, 2021 | $24.51 | $27.22 | $24.51 | $26.27 | +4.19% | 33,532 |
| Apr 26, 2021 | $24.05 | $25.99 | $23.51 | $25.21 | +4.84% | 43,452 |
| Apr 19, 2021 | $26.32 | $27.45 | $23.60 | $24.05 | -8.62% | 44,172 |
| Apr 12, 2021 | $28.70 | $38.00 | $25.30 | $26.32 | -7.52% | 325,104 |
| Apr 5, 2021 | $32.60 | $60.00 | $28.00 | $28.46 | -6.66% | 705,771 |
| Mar 29, 2021 | $22.57 | $57.46 | $18.86 | $30.49 | +51.09% | 607,039 |
| Mar 22, 2021 | $20.75 | $21.33 | $20.00 | $20.18 | -6.07% | 3,521 |
| Mar 15, 2021 | $21.45 | $22.20 | $21.30 | $21.49 | -2.56% | 2,727 |
| Mar 8, 2021 | $21.77 | $22.47 | $20.75 | $22.05 | +3.38% | 6,971 |
| Mar 1, 2021 | $20.54 | $22.24 | $20.54 | $21.33 | +3.05% | 10,428 |
| Feb 22, 2021 | $20.43 | $21.63 | $19.95 | $20.70 | +1.02% | 4,398 |
| Feb 16, 2021 | $21.33 | $21.55 | $20.14 | $20.49 | -4.65% | 7,427 |
| Feb 8, 2021 | $21.05 | $21.90 | $20.66 | $21.49 | +7.34% | 10,352 |
| Feb 1, 2021 | $19.17 | $20.63 | $19.01 | $20.02 | +3.36% | 11,132 |
| Jan 25, 2021 | $20.33 | $21.12 | $18.00 | $19.37 | -7.76% | 10,506 |
| Jan 19, 2021 | $21.00 | $21.16 | $20.37 | $21.00 | +0.96% | 3,988 |
| Jan 11, 2021 | $20.60 | $21.69 | $20.60 | $20.80 | +0.97% | 6,302 |
| Jan 4, 2021 | $20.00 | $22.01 | $19.84 | $20.60 | +0.73% | 9,890 |
| Dec 28, 2020 | $20.95 | $21.01 | $20.18 | $20.45 | +1.24% | 8,544 |
| Dec 21, 2020 | $19.62 | $20.50 | $19.36 | $20.20 | -0.88% | 4,534 |
| Dec 14, 2020 | $21.80 | $21.80 | $20.38 | $20.38 | -7.62% | 6,715 |
| Dec 7, 2020 | $22.19 | $22.70 | $21.95 | $22.06 | -2.39% | 7,070 |
| Nov 30, 2020 | $21.56 | $22.60 | $20.30 | $22.60 | +7.57% | 15,435 |
| Nov 23, 2020 | $21.02 | $21.97 | $20.43 | $21.01 | +2.78% | 11,161 |
| Nov 16, 2020 | $20.98 | $22.13 | $20.00 | $20.44 | +0.65% | 18,663 |
| Nov 9, 2020 | $18.35 | $21.33 | $18.35 | $20.31 | +13.31% | 51,133 |
| Nov 2, 2020 | $17.56 | $20.13 | $17.56 | $17.93 | +3.85% | 25,539 |
| Oct 26, 2020 | $19.23 | $19.30 | $17.01 | $17.26 | -11.98% | 19,853 |
| Oct 19, 2020 | $18.46 | $19.90 | $18.46 | $19.61 | +3.16% | 31,413 |
| Oct 12, 2020 | $18.47 | $19.98 | $17.86 | $19.01 | +3.60% | 30,658 |
| Oct 5, 2020 | $16.40 | $19.45 | $16.40 | $18.35 | +7.85% | 35,606 |
| Sep 28, 2020 | $16.59 | $18.00 | $15.50 | $17.02 | +1.95% | 64,833 |
| Sep 21, 2020 | $18.67 | $19.18 | $15.16 | $16.69 | -12.98% | 54,307 |
| Sep 14, 2020 | $18.27 | $22.99 | $17.03 | $19.18 | +5.38% | 168,573 |
| Sep 8, 2020 | $20.78 | $21.50 | $18.12 | $18.20 | -13.18% | 105,453 |
| Aug 31, 2020 | $29.95 | $31.62 | $20.51 | $20.96 | -30.33% | 230,872 |
| Aug 24, 2020 | $32.76 | $62.00 | $28.05 | $30.09 | -5.82% | 745,032 |
| Aug 17, 2020 | $33.50 | $90.36 | $23.00 | $31.95 | +2.93% | 608,645 |
| Aug 10, 2020 | $14.81 | $78.37 | $14.81 | $31.04 | +109.59% | 658,901 |
| Aug 3, 2020 | $14.81 | $14.81 | $14.81 | $14.81 | 0.00% | 200 |
| Jul 27, 2020 | $14.81 | $14.81 | $14.81 | $14.81 | 0.00% | – |
| Jul 20, 2020 | $15.01 | $15.01 | $14.81 | $14.81 | -1.33% | 226 |
| Jul 13, 2020 | $14.04 | $15.01 | $14.04 | $15.01 | +6.61% | 918 |
| Jul 6, 2020 | $14.13 | $14.75 | $14.08 | $14.08 | -5.91% | 1,180 |
| Jun 29, 2020 | $14.75 | $15.13 | $14.75 | $14.97 | +1.46% | 630 |
| Jun 22, 2020 | $16.49 | $16.49 | $14.27 | $14.75 | -10.55% | 3,817 |
| Jun 15, 2020 | $15.48 | $17.85 | $15.21 | $16.49 | +6.52% | 3,060 |
| Jun 8, 2020 | $17.30 | $17.30 | $15.48 | $15.48 | -10.52% | 1,570 |
| Jun 1, 2020 | $16.61 | $18.14 | $16.33 | $17.30 | +4.15% | 5,353 |
| May 26, 2020 | $14.39 | $16.61 | $14.39 | $16.61 | +18.64% | 816 |
| May 18, 2020 | $13.43 | $14.00 | $12.94 | $14.00 | +12.18% | 3,710 |
| May 11, 2020 | $14.32 | $14.32 | $11.88 | $12.48 | +0.65% | 2,514 |
| May 4, 2020 | $15.50 | $15.50 | $12.40 | $12.40 | -20.00% | 392 |
| Apr 27, 2020 | $14.64 | $15.50 | $14.64 | $15.50 | +5.87% | 604 |
| Apr 20, 2020 | $15.73 | $17.30 | $10.35 | $14.64 | -1.01% | 11,654 |
| Apr 13, 2020 | $11.34 | $14.79 | $11.34 | $14.79 | +30.43% | 356 |
| Apr 6, 2020 | $11.34 | $11.34 | $11.34 | $11.34 | 0.00% | – |
| Mar 30, 2020 | $11.34 | $11.34 | $11.34 | $11.34 | 0.00% | – |
| Mar 23, 2020 | $11.67 | $11.67 | $10.52 | $11.34 | -7.00% | 711 |
| Mar 16, 2020 | $14.24 | $14.24 | $11.00 | $12.19 | -14.37% | 861 |
| Mar 9, 2020 | $17.37 | $17.37 | $14.24 | $14.24 | -18.02% | 877 |
| Mar 2, 2020 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | – |
| Feb 24, 2020 | $18.93 | $18.93 | $17.37 | $17.37 | -8.23% | 554 |
| Feb 18, 2020 | $17.00 | $18.93 | $17.00 | $18.93 | +11.31% | 1,425 |
| Feb 10, 2020 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | – |
| Feb 3, 2020 | $16.58 | $17.66 | $16.21 | $17.00 | -13.90% | 2,800 |
| Jan 27, 2020 | $19.75 | $19.75 | $19.75 | $19.75 | 0.00% | – |
| Jan 21, 2020 | $21.78 | $21.78 | $19.75 | $19.75 | -9.30% | 150 |
| Jan 13, 2020 | $21.78 | $21.78 | $21.78 | $21.78 | 0.00% | – |
| Jan 6, 2020 | $21.78 | $21.78 | $21.78 | $21.78 | 0.00% | – |
| Dec 30, 2019 | $21.78 | $21.78 | $21.78 | $21.78 | +1.99% | 205 |
| Dec 23, 2019 | $21.99 | $21.99 | $21.32 | $21.35 | -2.91% | 488 |
| Dec 16, 2019 | $23.14 | $23.14 | $21.37 | $21.99 | -4.97% | 1,502 |
| Dec 9, 2019 | $21.01 | $23.14 | $21.01 | $23.14 | +9.62% | 1,338 |
| Dec 2, 2019 | $21.21 | $21.21 | $20.66 | $21.11 | -4.13% | 759 |
| Nov 25, 2019 | $22.02 | $22.02 | $22.02 | $22.02 | 0.00% | – |
| Nov 18, 2019 | $22.02 | $22.02 | $22.02 | $22.02 | 0.00% | 100 |
| Nov 11, 2019 | $22.02 | $22.02 | $22.02 | $22.02 | 0.00% | 100 |
| Nov 4, 2019 | $23.46 | $23.46 | $22.02 | $22.02 | -6.15% | 220 |
| Oct 28, 2019 | $26.46 | $26.46 | $21.83 | $23.46 | -11.32% | 893 |
| Oct 21, 2019 | $26.46 | $26.46 | $26.46 | $26.46 | 0.00% | – |
| Oct 14, 2019 | $26.46 | $26.46 | $26.46 | $26.46 | 0.00% | 100 |
| Oct 7, 2019 | $26.46 | $26.46 | $26.46 | $26.46 | 0.00% | – |
| Sep 30, 2019 | $26.46 | $26.46 | $26.46 | $26.46 | 0.00% | 100 |
| Sep 23, 2019 | $26.46 | $26.46 | $26.46 | $26.46 | -0.49% | 254 |
| Sep 16, 2019 | $26.75 | $26.75 | $26.59 | $26.59 | -0.60% | 294 |
| Sep 9, 2019 | $23.76 | $27.50 | $23.59 | $26.75 | -4.46% | 2,345 |
| Sep 3, 2019 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | – |
| Aug 26, 2019 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | – |
| Aug 19, 2019 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | – |
| Aug 12, 2019 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 400 |
| Aug 5, 2019 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 500 |
| Jul 29, 2019 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 2,477 |
| Jul 22, 2019 | $25.20 | $29.43 | $25.20 | $28.00 | +11.11% | 826 |
| Jul 15, 2019 | $25.20 | $25.20 | $25.20 | $25.20 | -1.13% | 3,968 |
| Jul 8, 2019 | $25.49 | $25.49 | $25.49 | $25.49 | 0.00% | 200 |
| Jul 1, 2019 | $25.49 | $25.49 | $25.49 | $25.49 | 0.00% | 100 |
| Jun 24, 2019 | $23.40 | $25.49 | $23.40 | $25.49 | +8.92% | 178 |
| Jun 17, 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 100 |
| Jun 10, 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | – |
| Jun 3, 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 300 |
| May 28, 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 100 |
| May 20, 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 100 |
| May 13, 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 100 |
| May 6, 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 300 |
| Apr 29, 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | – |
| Apr 22, 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | – |
| Apr 15, 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | – |
| Apr 8, 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 200 |
| Apr 1, 2019 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | – |
| Mar 25, 2019 | $20.97 | $23.44 | $20.97 | $23.40 | +11.91% | 1,130 |
| Mar 18, 2019 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 200 |
| Mar 11, 2019 | $23.00 | $23.00 | $20.91 | $20.91 | -9.09% | 505 |
| Mar 4, 2019 | $24.68 | $24.68 | $23.00 | $23.00 | -6.81% | 203 |
| Feb 25, 2019 | $24.68 | $24.68 | $24.68 | $24.68 | 0.00% | 100 |
| Feb 19, 2019 | $24.68 | $24.68 | $24.68 | $24.68 | 0.00% | 200 |
| Feb 11, 2019 | $22.01 | $24.68 | $22.01 | $24.68 | +12.13% | 110 |
| Feb 4, 2019 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | – |
| Jan 28, 2019 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | – |
| Jan 22, 2019 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | – |
| Jan 14, 2019 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | 100 |
| Jan 7, 2019 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | 100 |
| Dec 31, 2018 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | – |
| Dec 24, 2018 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | 200 |
| Dec 17, 2018 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | – |
| Dec 10, 2018 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | 200 |
| Dec 3, 2018 | $22.43 | $22.43 | $22.01 | $22.01 | -1.87% | 459 |
| Nov 26, 2018 | $22.43 | $22.43 | $22.43 | $22.43 | 0.00% | – |
| Nov 19, 2018 | $23.40 | $23.40 | $22.43 | $22.43 | -4.15% | 274 |
| Nov 12, 2018 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 100 |
| Nov 5, 2018 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 100 |
| Oct 29, 2018 | $23.40 | $23.40 | $23.40 | $23.40 | +3.54% | 370 |
| Oct 22, 2018 | $22.60 | $22.60 | $22.60 | $22.60 | -1.74% | 408 |
| Oct 15, 2018 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Oct 8, 2018 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Oct 1, 2018 | $24.00 | $24.00 | $23.00 | $23.00 | -4.17% | 342 |
| Sep 24, 2018 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | – |
| Sep 17, 2018 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | – |
| Sep 10, 2018 | $24.05 | $24.05 | $24.00 | $24.00 | -0.21% | 200 |
| Sep 4, 2018 | $24.05 | $24.05 | $24.05 | $24.05 | 0.00% | – |
| Aug 27, 2018 | $25.89 | $34.30 | $24.03 | $24.05 | -7.11% | 2,069 |
| Aug 20, 2018 | $25.89 | $25.89 | $25.89 | $25.89 | 0.00% | – |
| Aug 13, 2018 | $25.89 | $25.89 | $25.89 | $25.89 | 0.00% | – |
| Aug 6, 2018 | $26.57 | $26.57 | $25.89 | $25.89 | +16.94% | 549 |
| Jul 30, 2018 | $23.90 | $23.90 | $22.12 | $22.14 | -7.36% | 313 |
| Jul 23, 2018 | $23.00 | $23.90 | $23.00 | $23.90 | +3.91% | 158 |
| Jul 16, 2018 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Jul 9, 2018 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Jul 2, 2018 | $23.00 | $23.00 | $21.50 | $23.00 | +0.00% | 1,532 |
| Jun 25, 2018 | $29.00 | $34.30 | $22.00 | $23.00 | -20.69% | 1,580 |
| Jun 18, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Jun 11, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Jun 4, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| May 29, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| May 21, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| May 14, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| May 7, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Apr 30, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Apr 23, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Apr 16, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Apr 9, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Apr 2, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Mar 26, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Mar 19, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Mar 12, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Mar 5, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Feb 26, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Feb 20, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Feb 12, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | – |
| Feb 5, 2018 | $27.00 | $29.07 | $27.00 | $29.00 | +7.41% | 409 |
| Jan 29, 2018 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | – |
| Jan 22, 2018 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | – |
| Jan 16, 2018 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | – |
| Jan 8, 2018 | $28.50 | $28.50 | $27.00 | $27.00 | -5.26% | 100 |
| Jan 2, 2018 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | – |
| Dec 26, 2017 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | – |
| Dec 18, 2017 | $28.03 | $28.50 | $28.00 | $28.50 | +4.78% | 2,910 |
| Dec 11, 2017 | $27.20 | $27.20 | $27.20 | $27.20 | -2.86% | 813 |
| Dec 4, 2017 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | – |
| Nov 27, 2017 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | – |
| Nov 20, 2017 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | – |
| Nov 13, 2017 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 100 |
| Nov 6, 2017 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | – |
| Oct 30, 2017 | $23.00 | $28.00 | $23.00 | $28.00 | +21.74% | 159 |
| Oct 23, 2017 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Oct 16, 2017 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Oct 9, 2017 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Oct 2, 2017 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Sep 25, 2017 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Sep 18, 2017 | $20.95 | $23.00 | $20.95 | $23.00 | +9.79% | 300 |
| Sep 11, 2017 | $20.95 | $20.95 | $20.95 | $20.95 | 0.00% | – |
| Sep 5, 2017 | $20.95 | $20.95 | $20.95 | $20.95 | 0.00% | – |
| Aug 28, 2017 | $21.90 | $21.90 | $20.95 | $20.95 | -4.34% | 188 |
| Aug 21, 2017 | $21.90 | $21.90 | $21.90 | $21.90 | 0.00% | – |
| Aug 14, 2017 | $21.64 | $21.90 | $21.64 | $21.90 | -4.78% | 577 |
| Aug 7, 2017 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Jul 31, 2017 | $22.35 | $23.00 | $22.35 | $23.00 | +2.91% | 1,977 |
| Jul 24, 2017 | $22.35 | $22.35 | $22.35 | $22.35 | 0.00% | – |
| Jul 17, 2017 | $22.35 | $22.35 | $22.35 | $22.35 | 0.00% | – |
| Jul 10, 2017 | $22.30 | $22.35 | $22.30 | $22.35 | +0.22% | 104 |
| Jul 3, 2017 | $22.29 | $22.30 | $22.29 | $22.30 | +0.04% | 101 |
| Jun 26, 2017 | $22.05 | $22.29 | $21.01 | $22.29 | +10.46% | 7,565 |
| Jun 19, 2017 | $20.18 | $20.18 | $20.18 | $20.18 | 0.00% | – |
| Jun 12, 2017 | $20.18 | $20.18 | $20.18 | $20.18 | 0.00% | – |
| Jun 5, 2017 | $23.75 | $23.75 | $20.18 | $20.18 | -15.03% | 253 |
| May 30, 2017 | $23.75 | $23.75 | $23.75 | $23.75 | 0.00% | – |
| May 22, 2017 | $23.50 | $23.75 | $23.50 | $23.75 | +5.60% | 400 |
| May 15, 2017 | $23.50 | $23.50 | $22.49 | $22.49 | -1.01% | 200 |
| May 8, 2017 | $22.00 | $22.72 | $22.00 | $22.72 | +3.27% | 261 |
| May 1, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | – |
| Apr 24, 2017 | $21.00 | $22.00 | $21.00 | $22.00 | +4.76% | 282 |
| Apr 17, 2017 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | – |
| Apr 10, 2017 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | – |
| Apr 3, 2017 | $21.00 | $21.00 | $21.00 | $21.00 | +3.45% | 301 |
| Mar 27, 2017 | $21.85 | $21.85 | $20.30 | $20.30 | -5.58% | 257 |
| Mar 20, 2017 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | – |
| Mar 13, 2017 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | – |
| Mar 6, 2017 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | – |
| Feb 27, 2017 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | – |
| Feb 21, 2017 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | – |
| Feb 13, 2017 | $21.50 | $21.50 | $21.50 | $21.50 | -6.52% | 397 |
| Feb 6, 2017 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Jan 30, 2017 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Jan 23, 2017 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Jan 17, 2017 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Jan 9, 2017 | $22.44 | $23.00 | $22.44 | $23.00 | +2.50% | 110 |
| Jan 3, 2017 | $22.44 | $22.44 | $22.44 | $22.44 | 0.00% | – |
| Dec 27, 2016 | $22.00 | $24.50 | $22.00 | $22.44 | +2.00% | 2,263 |
| Dec 19, 2016 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | – |
| Dec 12, 2016 | $22.00 | $22.00 | $22.00 | $22.00 | +3.53% | 278 |
| Dec 5, 2016 | $20.49 | $21.25 | $20.49 | $21.25 | +3.71% | 1,296 |
| Nov 28, 2016 | $20.49 | $20.49 | $20.49 | $20.49 | 0.00% | – |
| Nov 21, 2016 | $19.54 | $20.50 | $19.54 | $20.49 | +4.86% | 426 |
| Nov 14, 2016 | $19.54 | $19.54 | $19.54 | $19.54 | – | – |
Seasonality
KELYB 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 | 4.0% | 5.0% | -4.3% | 4.4% | 6.2% | -3.8% | 2.8% | 7.4% | -6.0% | 0.4% | -1.5% | -0.4% |
| Months up | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 3 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 58.1% | 10.0% | -12.9% | 20.0% | 33.1% | 4.8% | 0.9% | 9.9% | -7.4% | 22.1% | ||
| 2025 | 2.0% | -4.1% | -0.1% | -18.5% | 4.3% | 5.6% | 3.4% | 17.4% | -1.0% | -23.5% | -19.8% | -1.1% |
| 2024 | -3.0% | 14.6% | 4.2% | -6.0% | -2.8% | -5.2% | 2.6% | -4.9% | 0.0% | -8.0% | -24.1% | -4.6% |
| 2023 | 0.4% | -7.3% | 1.6% | 0.0% | 11.3% | -6.1% | 5.3% | 0.4% | 2.8% | 3.3% | 10.2% | 4.3% |
| 2022 | -0.1% | 27.5% | 2.3% | -9.3% | -2.6% | -2.2% | 10.4% | -19.1% | -19.2% | 19.3% | 1.4% | 4.9% |
| 2021 | -5.3% | 6.9% | 7.8% | 13.0% | 2.7% | -7.3% | -7.3% | -8.1% | -3.4% | -6.1% | -5.1% | -2.9% |
| 2020 | -9.3% | -11.7% | -34.7% | 36.7% | 7.2% | -9.9% | -1.0% | 83.4% | -36.0% | -0.8% | 21.9% | -2.8% |
| 2019 | 0.0% | 12.5% | -5.2% | 0.0% | 0.3% | 8.9% | 9.9% | 0.3% | -5.5% | 0.0% | -16.5% | -1.1% |
| 2018 | -5.3% | 7.7% | 0.0% | 0.0% | 0.3% | -20.7% | 3.9% | 0.9% | -0.2% | -2.5% | -3.8% | -1.9% |
| 2017 | 2.5% | -6.2% | -5.6% | 8.4% | 8.3% | -6.1% | 0.3% | -5.9% | 9.8% | 0.0% | 22.1% | 1.8% |