Kite Realty Group Trust (KRG) stock
KRGNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 8/3019% above fair value
$25.07+0.04 (+0.16%)
Close on Oct 30, 2026Market cap $5.02BP/E 15.5Yield 4.97%
Price history
Kite Realty Group Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.07
+0.16% on the day
52-week range
$21.64 – $29.92
-16.2% from the high
Change over 52 weeks
+14.5%
From $21.90 on Oct 30, 2025
Average volume
2.37M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.65 | $25.33 | $24.26 | $25.07 | +1.58% | 9,220,467 |
| Oct 19, 2026 | $24.48 | $24.97 | $24.08 | $24.68 | +0.28% | 8,838,561 |
| Oct 12, 2026 | $23.87 | $24.81 | $23.82 | $24.61 | +2.93% | 11,334,973 |
| Oct 5, 2026 | $24.37 | $24.64 | $23.72 | $23.91 | -1.97% | 11,874,560 |
| Sep 28, 2026 | $24.81 | $24.94 | $24.11 | $24.39 | -1.57% | 10,242,499 |
| Sep 21, 2026 | $25.40 | $25.47 | $24.11 | $24.78 | -2.56% | 10,238,029 |
| Sep 14, 2026 | $26.04 | $26.37 | $25.24 | $25.43 | -1.78% | 12,676,815 |
| Sep 8, 2026 | $25.85 | $26.33 | $25.81 | $25.89 | -0.27% | 8,090,498 |
| Aug 31, 2026 | $25.92 | $26.48 | $25.58 | $25.96 | -0.15% | 10,784,178 |
| Aug 24, 2026 | $26.20 | $26.51 | $25.96 | $26.00 | -0.57% | 8,787,637 |
| Aug 17, 2026 | $26.35 | $26.58 | $26.07 | $26.15 | -1.13% | 10,189,794 |
| Aug 10, 2026 | $26.60 | $26.80 | $26.11 | $26.45 | -1.12% | 9,666,966 |
| Aug 3, 2026 | $28.63 | $28.86 | $26.50 | $26.75 | -6.53% | 21,678,547 |
| Jul 27, 2026 | $29.29 | $29.72 | $28.31 | $28.62 | -2.35% | 12,604,702 |
| Jul 20, 2026 | $29.64 | $29.92 | $28.79 | $29.31 | -1.05% | 11,309,713 |
| Jul 13, 2026 | $28.33 | $29.81 | $28.29 | $29.62 | +4.74% | 15,127,708 |
| Jul 6, 2026 | $28.67 | $29.10 | $28.04 | $28.28 | -1.39% | 12,690,660 |
| Jun 29, 2026 | $28.66 | $29.25 | $28.16 | $28.68 | -1.88% | 12,855,897 |
| Jun 22, 2026 | $27.97 | $29.33 | $27.90 | $29.23 | +4.73% | 11,226,329 |
| Jun 15, 2026 | $29.17 | $29.24 | $27.84 | $27.91 | -4.48% | 11,983,056 |
| Jun 8, 2026 | $27.66 | $29.40 | $27.61 | $29.22 | +5.53% | 12,242,589 |
| Jun 1, 2026 | $27.25 | $27.93 | $26.68 | $27.69 | +0.98% | 7,079,495 |
| May 26, 2026 | $27.10 | $27.58 | $26.99 | $27.42 | +1.44% | 7,245,965 |
| May 18, 2026 | $26.04 | $27.08 | $25.85 | $27.03 | +4.24% | 8,534,904 |
| May 11, 2026 | $26.75 | $26.88 | $25.91 | $25.93 | -2.63% | 10,964,042 |
| May 4, 2026 | $26.17 | $26.80 | $26.11 | $26.63 | +1.10% | 12,007,881 |
| Apr 27, 2026 | $26.00 | $26.63 | $25.69 | $26.34 | +1.42% | 12,793,534 |
| Apr 20, 2026 | $26.66 | $26.82 | $25.51 | $25.97 | -2.81% | 9,311,800 |
| Apr 13, 2026 | $25.45 | $26.74 | $25.13 | $26.72 | +4.78% | 9,146,697 |
| Apr 6, 2026 | $24.62 | $25.60 | $24.40 | $25.50 | +3.32% | 7,904,574 |
| Mar 30, 2026 | $24.35 | $24.89 | $24.25 | $24.68 | +2.19% | 6,291,359 |
| Mar 23, 2026 | $25.10 | $25.11 | $24.09 | $24.15 | -1.83% | 6,908,725 |
| Mar 16, 2026 | $25.39 | $25.76 | $24.46 | $24.60 | -2.15% | 9,507,956 |
| Mar 9, 2026 | $25.52 | $26.20 | $24.69 | $25.14 | -2.44% | 10,080,163 |
| Mar 2, 2026 | $25.98 | $26.38 | $25.52 | $25.77 | -1.07% | 7,157,977 |
| Feb 23, 2026 | $26.06 | $26.31 | $25.81 | $26.05 | +0.39% | 13,395,029 |
| Feb 17, 2026 | $25.00 | $26.13 | $25.00 | $25.95 | +3.68% | 8,344,615 |
| Feb 9, 2026 | $24.85 | $25.19 | $24.38 | $25.03 | +0.64% | 9,670,614 |
| Feb 2, 2026 | $23.58 | $24.99 | $23.30 | $24.87 | +5.87% | 8,257,850 |
| Jan 26, 2026 | $23.21 | $23.61 | $22.58 | $23.49 | +1.51% | 7,954,501 |
| Jan 20, 2026 | $23.36 | $23.75 | $22.94 | $23.14 | -2.07% | 6,647,665 |
| Jan 12, 2026 | $23.28 | $23.73 | $23.06 | $23.63 | +1.07% | 10,225,517 |
| Jan 5, 2026 | $23.68 | $24.50 | $23.29 | $23.38 | -1.81% | 12,866,427 |
| Dec 29, 2025 | $24.18 | $24.21 | $23.50 | $23.81 | -1.20% | 6,164,642 |
| Dec 22, 2025 | $23.68 | $24.13 | $23.67 | $24.10 | +1.47% | 5,175,544 |
| Dec 15, 2025 | $23.45 | $23.95 | $23.30 | $23.75 | +1.76% | 13,318,451 |
| Dec 8, 2025 | $22.56 | $23.42 | $22.10 | $23.34 | +3.09% | 11,218,566 |
| Dec 1, 2025 | $22.94 | $23.15 | $22.48 | $22.64 | -2.16% | 9,103,361 |
| Nov 24, 2025 | $22.79 | $23.25 | $22.55 | $23.14 | +1.18% | 4,617,662 |
| Nov 17, 2025 | $22.62 | $22.88 | $21.89 | $22.87 | +1.60% | 8,369,953 |
| Nov 10, 2025 | $22.46 | $22.85 | $21.97 | $22.51 | +0.09% | 8,493,411 |
| Nov 3, 2025 | $21.94 | $22.50 | $21.64 | $22.49 | +1.58% | 8,581,680 |
| Oct 27, 2025 | $23.03 | $23.11 | $21.73 | $22.14 | -3.36% | 10,927,336 |
| Oct 20, 2025 | $22.41 | $23.18 | $22.22 | $22.91 | +2.64% | 9,187,764 |
| Oct 13, 2025 | $21.45 | $22.39 | $21.38 | $22.32 | +4.64% | 9,379,020 |
| Oct 6, 2025 | $22.19 | $22.48 | $21.33 | $21.33 | -3.88% | 9,534,874 |
| Sep 29, 2025 | $22.13 | $22.43 | $21.87 | $22.19 | +0.18% | 7,920,505 |
| Sep 22, 2025 | $22.22 | $22.31 | $21.90 | $22.15 | -0.14% | 10,576,557 |
| Sep 15, 2025 | $22.58 | $22.78 | $22.00 | $22.18 | -1.55% | 12,528,003 |
| Sep 8, 2025 | $23.06 | $23.13 | $22.44 | $22.53 | -3.14% | 8,735,833 |
| Sep 2, 2025 | $22.54 | $23.38 | $22.40 | $23.26 | +1.93% | 6,450,973 |
| Aug 25, 2025 | $22.60 | $22.84 | $22.22 | $22.82 | +0.22% | 7,811,271 |
| Aug 18, 2025 | $21.55 | $22.85 | $21.36 | $22.77 | +5.86% | 7,839,532 |
| Aug 11, 2025 | $20.87 | $21.78 | $20.86 | $21.51 | +2.72% | 8,966,868 |
| Aug 4, 2025 | $21.64 | $22.07 | $20.88 | $20.94 | -3.23% | 8,456,924 |
| Jul 28, 2025 | $22.66 | $23.42 | $21.51 | $21.64 | -4.46% | 10,572,051 |
| Jul 21, 2025 | $22.49 | $23.04 | $22.44 | $22.65 | +0.94% | 5,986,238 |
| Jul 14, 2025 | $22.50 | $22.70 | $22.04 | $22.44 | -0.36% | 6,986,769 |
| Jul 7, 2025 | $23.00 | $23.16 | $22.16 | $22.52 | -2.38% | 7,427,658 |
| Jun 30, 2025 | $22.67 | $23.14 | $22.27 | $23.07 | +1.76% | 6,943,544 |
| Jun 23, 2025 | $22.66 | $23.19 | $22.33 | $22.67 | -0.04% | 9,186,636 |
| Jun 16, 2025 | $22.42 | $22.88 | $22.16 | $22.68 | +1.89% | 5,772,963 |
| Jun 9, 2025 | $22.55 | $23.01 | $22.03 | $22.26 | -1.46% | 6,126,683 |
| Jun 2, 2025 | $21.92 | $22.63 | $21.75 | $22.59 | +2.12% | 8,051,337 |
| May 26, 2025 | $21.39 | $22.32 | $21.19 | $22.12 | +3.41% | 7,992,063 |
| May 19, 2025 | $22.77 | $23.05 | $21.19 | $21.39 | -7.68% | 7,236,826 |
| May 12, 2025 | $23.00 | $23.39 | $22.38 | $23.17 | +3.30% | 8,487,495 |
| May 5, 2025 | $22.29 | $22.56 | $21.84 | $22.43 | -0.31% | 10,602,507 |
| Apr 28, 2025 | $21.75 | $23.14 | $21.07 | $22.50 | +3.02% | 15,016,433 |
| Apr 21, 2025 | $21.11 | $22.16 | $20.96 | $21.84 | +2.25% | 11,184,095 |
| Apr 14, 2025 | $20.70 | $21.67 | $20.29 | $21.36 | +4.25% | 8,189,860 |
| Apr 7, 2025 | $20.25 | $21.24 | $18.52 | $20.49 | -1.49% | 16,088,971 |
| Mar 31, 2025 | $22.25 | $22.91 | $20.78 | $20.80 | -6.60% | 10,202,403 |
| Mar 24, 2025 | $22.32 | $22.94 | $22.04 | $22.27 | +0.81% | 7,029,074 |
| Mar 17, 2025 | $21.66 | $22.57 | $21.66 | $22.09 | +1.56% | 9,275,720 |
| Mar 10, 2025 | $22.38 | $22.62 | $21.14 | $21.75 | -2.95% | 9,841,407 |
| Mar 3, 2025 | $22.96 | $23.59 | $22.19 | $22.41 | -2.27% | 10,073,207 |
| Feb 24, 2025 | $21.95 | $23.01 | $21.74 | $22.93 | +4.56% | 9,176,359 |
| Feb 18, 2025 | $22.25 | $22.51 | $21.79 | $21.93 | -1.97% | 6,685,022 |
| Feb 10, 2025 | $23.49 | $23.70 | $22.31 | $22.37 | -4.97% | 17,350,831 |
| Feb 3, 2025 | $22.80 | $23.59 | $22.57 | $23.54 | +1.68% | 7,711,445 |
| Jan 27, 2025 | $23.95 | $24.54 | $23.08 | $23.15 | -2.77% | 10,713,114 |
| Jan 21, 2025 | $23.38 | $23.84 | $22.92 | $23.81 | +2.15% | 7,745,574 |
| Jan 13, 2025 | $22.60 | $23.64 | $22.39 | $23.31 | +2.96% | 10,542,156 |
| Jan 6, 2025 | $25.03 | $25.03 | $22.55 | $22.64 | -9.62% | 8,269,439 |
| Dec 30, 2024 | $24.85 | $25.40 | $24.63 | $25.05 | 0.00% | 4,259,061 |
| Dec 23, 2024 | $24.98 | $25.37 | $24.77 | $25.05 | -0.28% | 4,350,793 |
| Dec 16, 2024 | $26.23 | $26.74 | $24.45 | $25.12 | -4.41% | 12,360,422 |
| Dec 9, 2024 | $27.02 | $27.04 | $25.96 | $26.28 | -2.52% | 7,231,235 |
| Dec 2, 2024 | $27.58 | $27.58 | $26.55 | $26.96 | -2.21% | 6,827,234 |
| Nov 25, 2024 | $27.52 | $28.24 | $27.30 | $27.57 | +0.62% | 5,503,906 |
| Nov 18, 2024 | $26.61 | $27.45 | $26.47 | $27.40 | +2.66% | 6,082,725 |
| Nov 11, 2024 | $27.50 | $27.69 | $26.51 | $26.69 | -2.77% | 6,842,181 |
| Nov 4, 2024 | $25.96 | $27.94 | $25.83 | $27.45 | +6.40% | 10,717,676 |
| Oct 28, 2024 | $25.83 | $26.79 | $24.43 | $25.80 | +0.51% | 9,296,543 |
| Oct 21, 2024 | $26.39 | $26.40 | $25.64 | $25.67 | -2.91% | 6,280,851 |
| Oct 14, 2024 | $25.55 | $26.56 | $25.39 | $26.44 | +3.32% | 8,845,381 |
| Oct 7, 2024 | $25.71 | $25.93 | $25.31 | $25.59 | -1.31% | 7,053,843 |
| Sep 30, 2024 | $26.21 | $26.62 | $25.55 | $25.93 | -1.22% | 6,539,845 |
| Sep 23, 2024 | $26.52 | $26.88 | $26.08 | $26.25 | -0.30% | 5,884,319 |
| Sep 16, 2024 | $27.00 | $27.15 | $26.16 | $26.33 | -1.86% | 9,217,231 |
| Sep 9, 2024 | $25.60 | $26.91 | $25.41 | $26.83 | +4.52% | 4,990,083 |
| Sep 3, 2024 | $26.12 | $26.34 | $25.57 | $25.67 | -1.57% | 3,947,201 |
| Aug 26, 2024 | $25.97 | $26.22 | $25.75 | $26.08 | +1.28% | 5,421,303 |
| Aug 19, 2024 | $25.00 | $25.99 | $24.95 | $25.75 | +2.88% | 6,340,094 |
| Aug 12, 2024 | $24.29 | $25.25 | $23.93 | $25.03 | +2.62% | 6,668,709 |
| Aug 5, 2024 | $23.67 | $24.49 | $23.48 | $24.39 | +0.25% | 7,115,255 |
| Jul 29, 2024 | $24.10 | $25.56 | $24.00 | $24.33 | +1.12% | 12,716,366 |
| Jul 22, 2024 | $23.67 | $24.27 | $23.49 | $24.06 | +1.86% | 6,537,877 |
| Jul 15, 2024 | $23.23 | $24.03 | $23.11 | $23.62 | +2.52% | 6,182,049 |
| Jul 8, 2024 | $22.30 | $23.19 | $21.74 | $23.04 | +3.83% | 5,513,716 |
| Jul 1, 2024 | $22.34 | $22.45 | $22.00 | $22.19 | -0.85% | 4,008,902 |
| Jun 24, 2024 | $21.99 | $22.47 | $21.62 | $22.38 | +2.10% | 7,744,049 |
| Jun 17, 2024 | $21.86 | $22.03 | $21.63 | $21.92 | -0.18% | 5,798,256 |
| Jun 10, 2024 | $21.93 | $22.75 | $21.62 | $21.96 | -0.86% | 7,185,000 |
| Jun 3, 2024 | $22.00 | $22.33 | $21.80 | $22.15 | +1.05% | 5,421,051 |
| May 28, 2024 | $21.25 | $21.95 | $20.74 | $21.92 | +4.28% | 6,593,547 |
| May 20, 2024 | $21.19 | $21.39 | $20.91 | $21.02 | -0.99% | 7,346,497 |
| May 13, 2024 | $21.21 | $21.25 | $20.89 | $21.23 | +0.66% | 5,797,706 |
| May 6, 2024 | $21.20 | $21.76 | $20.95 | $21.09 | +0.09% | 6,183,540 |
| Apr 29, 2024 | $21.38 | $22.16 | $20.87 | $21.07 | -0.89% | 10,755,821 |
| Apr 22, 2024 | $20.96 | $21.87 | $20.86 | $21.26 | +1.77% | 8,885,651 |
| Apr 15, 2024 | $20.19 | $21.01 | $19.64 | $20.89 | +3.42% | 11,444,282 |
| Apr 8, 2024 | $20.47 | $20.85 | $19.80 | $20.20 | -0.69% | 7,693,951 |
| Apr 1, 2024 | $21.71 | $21.76 | $20.22 | $20.34 | -6.18% | 5,983,917 |
| Mar 25, 2024 | $21.01 | $21.84 | $20.79 | $21.68 | +3.53% | 6,242,678 |
| Mar 18, 2024 | $20.76 | $21.33 | $20.57 | $20.94 | +0.82% | 11,037,183 |
| Mar 11, 2024 | $21.35 | $21.47 | $20.55 | $20.77 | -2.67% | 10,253,073 |
| Mar 4, 2024 | $21.30 | $21.77 | $21.19 | $21.34 | +0.28% | 8,287,979 |
| Feb 26, 2024 | $20.96 | $21.65 | $20.80 | $21.28 | +1.04% | 11,738,865 |
| Feb 20, 2024 | $21.29 | $21.56 | $21.02 | $21.06 | -1.96% | 7,057,903 |
| Feb 12, 2024 | $21.48 | $21.85 | $20.72 | $21.48 | -0.09% | 17,561,747 |
| Feb 5, 2024 | $21.12 | $21.74 | $20.92 | $21.50 | +0.05% | 8,871,524 |
| Jan 29, 2024 | $21.70 | $21.93 | $21.13 | $21.49 | -0.83% | 7,104,178 |
| Jan 22, 2024 | $21.75 | $22.21 | $21.46 | $21.67 | +0.56% | 8,551,829 |
| Jan 16, 2024 | $21.96 | $22.11 | $21.14 | $21.55 | -2.84% | 5,417,298 |
| Jan 8, 2024 | $22.08 | $22.58 | $21.97 | $22.18 | +0.18% | 8,264,129 |
| Jan 2, 2024 | $22.84 | $23.10 | $21.94 | $22.14 | -3.15% | 7,718,772 |
| Dec 26, 2023 | $22.94 | $23.26 | $22.86 | $22.86 | -0.35% | 5,279,930 |
| Dec 18, 2023 | $23.06 | $23.23 | $22.59 | $22.94 | -0.13% | 9,351,805 |
| Dec 11, 2023 | $22.02 | $23.90 | $21.68 | $22.97 | +4.41% | 12,141,759 |
| Dec 4, 2023 | $21.95 | $22.76 | $21.63 | $22.00 | 0.00% | 9,410,675 |
| Nov 27, 2023 | $20.84 | $22.01 | $20.57 | $22.00 | +5.62% | 11,467,715 |
| Nov 20, 2023 | $20.65 | $20.88 | $20.36 | $20.83 | +0.77% | 6,150,293 |
| Nov 13, 2023 | $20.63 | $21.72 | $20.21 | $20.67 | -0.77% | 13,796,341 |
| Nov 6, 2023 | $22.10 | $22.10 | $20.64 | $20.83 | -6.09% | 9,814,412 |
| Oct 30, 2023 | $20.14 | $22.52 | $19.82 | $22.18 | +11.46% | 11,564,180 |
| Oct 23, 2023 | $20.27 | $20.52 | $19.79 | $19.90 | -2.59% | 8,603,805 |
| Oct 16, 2023 | $20.57 | $21.25 | $20.39 | $20.43 | +0.54% | 8,370,974 |
| Oct 9, 2023 | $20.02 | $21.31 | $20.02 | $20.32 | +0.64% | 6,494,576 |
| Oct 2, 2023 | $21.34 | $21.50 | $19.96 | $20.19 | -5.74% | 8,672,613 |
| Sep 25, 2023 | $21.38 | $21.96 | $20.98 | $21.42 | -0.23% | 7,818,625 |
| Sep 18, 2023 | $23.00 | $23.03 | $21.46 | $21.47 | -6.77% | 4,603,763 |
| Sep 11, 2023 | $22.80 | $23.13 | $22.41 | $23.03 | +1.72% | 7,198,827 |
| Sep 5, 2023 | $22.17 | $22.80 | $21.97 | $22.64 | +0.31% | 5,496,549 |
| Aug 28, 2023 | $21.76 | $22.82 | $21.76 | $22.57 | +3.67% | 5,607,231 |
| Aug 21, 2023 | $21.92 | $22.17 | $21.34 | $21.77 | -1.23% | 6,294,739 |
| Aug 14, 2023 | $23.31 | $23.49 | $21.68 | $22.04 | -5.69% | 5,251,214 |
| Aug 7, 2023 | $23.61 | $24.17 | $23.16 | $23.37 | -0.93% | 6,133,267 |
| Jul 31, 2023 | $22.91 | $24.26 | $22.77 | $23.59 | +3.28% | 10,450,758 |
| Jul 24, 2023 | $23.37 | $23.54 | $22.66 | $22.84 | -1.97% | 4,377,510 |
| Jul 17, 2023 | $22.81 | $23.70 | $22.34 | $23.30 | +1.48% | 6,692,627 |
| Jul 10, 2023 | $22.07 | $23.25 | $22.04 | $22.96 | +3.38% | 5,936,903 |
| Jul 3, 2023 | $22.12 | $22.99 | $22.05 | $22.21 | -0.58% | 4,694,046 |
| Jun 26, 2023 | $20.62 | $22.54 | $20.61 | $22.34 | +7.92% | 9,662,933 |
| Jun 20, 2023 | $21.24 | $21.38 | $20.48 | $20.70 | -3.36% | 6,586,787 |
| Jun 12, 2023 | $20.99 | $21.58 | $20.75 | $21.42 | +2.05% | 7,470,644 |
| Jun 5, 2023 | $19.60 | $21.47 | $19.60 | $20.99 | +4.69% | 7,268,526 |
| May 30, 2023 | $19.54 | $20.13 | $19.16 | $20.05 | +3.19% | 7,306,247 |
| May 22, 2023 | $20.32 | $20.79 | $19.21 | $19.43 | -4.10% | 6,820,344 |
| May 15, 2023 | $20.47 | $21.01 | $20.00 | $20.26 | -0.69% | 6,429,301 |
| May 8, 2023 | $20.92 | $20.96 | $20.11 | $20.40 | -1.21% | 7,239,374 |
| May 1, 2023 | $20.59 | $21.00 | $20.00 | $20.65 | -0.34% | 6,915,048 |
| Apr 24, 2023 | $21.07 | $21.25 | $19.81 | $20.72 | -2.08% | 8,114,819 |
| Apr 17, 2023 | $20.21 | $21.25 | $20.08 | $21.16 | +5.12% | 6,855,556 |
| Apr 10, 2023 | $20.34 | $20.93 | $19.93 | $20.13 | -1.13% | 5,890,174 |
| Apr 3, 2023 | $21.02 | $21.37 | $20.01 | $20.36 | -2.68% | 4,984,988 |
| Mar 27, 2023 | $19.80 | $20.94 | $19.09 | $20.92 | +7.34% | 6,126,385 |
| Mar 20, 2023 | $19.16 | $20.15 | $18.77 | $19.49 | +2.63% | 7,783,507 |
| Mar 13, 2023 | $19.99 | $21.14 | $18.83 | $18.99 | -6.27% | 10,379,710 |
| Mar 6, 2023 | $21.77 | $21.96 | $20.13 | $20.26 | -7.06% | 5,959,443 |
| Feb 27, 2023 | $22.03 | $22.12 | $21.22 | $21.80 | +0.28% | 7,303,272 |
| Feb 21, 2023 | $22.24 | $22.39 | $21.39 | $21.74 | -3.21% | 5,587,021 |
| Feb 13, 2023 | $21.94 | $23.00 | $21.00 | $22.46 | +2.65% | 9,302,492 |
| Feb 6, 2023 | $22.03 | $22.54 | $21.38 | $21.88 | -1.84% | 7,654,665 |
| Jan 30, 2023 | $21.42 | $22.84 | $21.08 | $22.29 | +3.34% | 8,913,274 |
| Jan 23, 2023 | $20.61 | $21.58 | $20.51 | $21.57 | +5.01% | 6,195,355 |
| Jan 17, 2023 | $20.81 | $21.20 | $20.04 | $20.54 | -1.20% | 10,096,207 |
| Jan 9, 2023 | $20.76 | $21.47 | $19.75 | $20.79 | -0.14% | 11,056,607 |
| Jan 3, 2023 | $21.37 | $21.98 | $20.54 | $20.82 | -1.09% | 8,410,257 |
| Dec 27, 2022 | $20.97 | $21.26 | $20.61 | $21.05 | +0.38% | 4,085,261 |
| Dec 19, 2022 | $21.06 | $21.54 | $20.46 | $20.97 | -0.47% | 6,563,242 |
| Dec 12, 2022 | $21.94 | $22.64 | $20.70 | $21.07 | -3.53% | 12,568,218 |
| Dec 5, 2022 | $22.29 | $22.64 | $21.78 | $21.84 | -3.62% | 10,259,155 |
| Nov 28, 2022 | $22.01 | $23.10 | $21.54 | $22.66 | +2.16% | 6,299,427 |
| Nov 21, 2022 | $21.83 | $22.39 | $21.55 | $22.18 | +1.09% | 3,855,302 |
| Nov 14, 2022 | $21.71 | $22.28 | $21.29 | $21.94 | +0.14% | 6,381,663 |
| Nov 7, 2022 | $21.36 | $22.14 | $20.45 | $21.91 | +3.79% | 11,347,389 |
| Oct 31, 2022 | $19.17 | $21.11 | $19.09 | $21.11 | +8.76% | 8,251,560 |
| Oct 24, 2022 | $18.13 | $19.41 | $17.87 | $19.41 | +7.71% | 7,161,617 |
| Oct 17, 2022 | $17.80 | $18.77 | $17.50 | $18.02 | +3.98% | 8,567,720 |
| Oct 10, 2022 | $17.43 | $18.55 | $16.99 | $17.33 | +0.41% | 6,800,619 |
| Oct 3, 2022 | $17.80 | $18.28 | $17.06 | $17.26 | +0.23% | 7,156,824 |
| Sep 26, 2022 | $17.60 | $17.69 | $16.42 | $17.22 | -2.77% | 9,091,211 |
| Sep 19, 2022 | $18.95 | $19.34 | $17.43 | $17.71 | -6.74% | 7,498,600 |
| Sep 12, 2022 | $20.02 | $20.23 | $18.37 | $18.99 | -4.33% | 7,071,744 |
| Sep 6, 2022 | $19.29 | $19.88 | $18.96 | $19.85 | +3.60% | 3,575,699 |
| Aug 29, 2022 | $19.93 | $20.08 | $18.80 | $19.16 | -4.77% | 5,955,976 |
| Aug 22, 2022 | $20.67 | $20.82 | $20.04 | $20.12 | -4.05% | 6,750,435 |
| Aug 15, 2022 | $22.00 | $22.37 | $20.97 | $20.97 | -4.73% | 6,057,619 |
| Aug 8, 2022 | $19.97 | $22.01 | $19.97 | $22.01 | +11.22% | 6,324,774 |
| Aug 1, 2022 | $19.67 | $20.42 | $19.16 | $19.79 | -0.50% | 5,883,091 |
| Jul 25, 2022 | $18.75 | $20.08 | $18.53 | $19.89 | +6.36% | 6,541,792 |
| Jul 18, 2022 | $17.81 | $19.00 | $17.66 | $18.70 | +6.49% | 6,218,198 |
| Jul 11, 2022 | $17.22 | $17.67 | $16.68 | $17.56 | +0.98% | 5,921,995 |
| Jul 5, 2022 | $17.36 | $17.95 | $17.05 | $17.39 | -1.58% | 4,005,653 |
| Jun 27, 2022 | $18.51 | $19.03 | $17.02 | $17.67 | -4.07% | 7,957,996 |
| Jun 21, 2022 | $17.68 | $18.66 | $17.18 | $18.42 | +6.29% | 7,611,160 |
| Jun 13, 2022 | $18.33 | $18.47 | $16.97 | $17.33 | -8.06% | 8,686,043 |
| Jun 6, 2022 | $20.80 | $20.81 | $18.84 | $18.85 | -7.78% | 5,300,729 |
| May 31, 2022 | $21.00 | $21.17 | $20.13 | $20.44 | -3.77% | 4,698,969 |
| May 23, 2022 | $20.07 | $21.27 | $19.29 | $21.24 | +7.49% | 7,613,382 |
| May 16, 2022 | $21.23 | $22.32 | $19.23 | $19.76 | -6.79% | 8,474,694 |
| May 9, 2022 | $21.47 | $21.61 | $19.85 | $21.20 | -2.08% | 8,268,094 |
| May 2, 2022 | $22.41 | $22.71 | $21.33 | $21.65 | -2.91% | 6,316,016 |
| Apr 25, 2022 | $22.37 | $23.31 | $21.67 | $22.30 | -0.45% | 6,462,019 |
| Apr 18, 2022 | $22.36 | $23.14 | $22.06 | $22.40 | +0.09% | 5,135,726 |
| Apr 11, 2022 | $22.03 | $22.81 | $21.84 | $22.38 | +1.59% | 3,369,072 |
| Apr 4, 2022 | $22.96 | $23.03 | $21.56 | $22.03 | -4.05% | 4,377,355 |
| Mar 28, 2022 | $22.40 | $23.35 | $22.14 | $22.96 | +2.27% | 5,517,943 |
| Mar 21, 2022 | $22.44 | $22.51 | $21.57 | $22.45 | +0.22% | 5,948,223 |
| Mar 14, 2022 | $22.45 | $22.61 | $21.51 | $22.40 | +0.45% | 10,790,175 |
| Mar 7, 2022 | $22.65 | $23.18 | $21.81 | $22.30 | -1.55% | 9,876,005 |
| Feb 28, 2022 | $22.15 | $22.73 | $21.53 | $22.65 | +0.40% | 10,269,913 |
| Feb 22, 2022 | $21.62 | $22.69 | $20.61 | $22.56 | +3.49% | 8,799,025 |
| Feb 14, 2022 | $21.69 | $22.32 | $21.17 | $21.80 | +0.65% | 9,554,100 |
| Feb 7, 2022 | $20.59 | $22.33 | $20.32 | $21.66 | +5.15% | 10,511,011 |
| Jan 31, 2022 | $20.81 | $20.98 | $20.09 | $20.60 | -2.28% | 6,423,968 |
| Jan 24, 2022 | $20.40 | $21.61 | $19.82 | $21.08 | +2.28% | 8,400,712 |
| Jan 18, 2022 | $22.04 | $22.15 | $20.39 | $20.61 | -7.41% | 4,326,189 |
| Jan 10, 2022 | $21.84 | $22.87 | $21.37 | $22.26 | +1.41% | 5,732,040 |
| Jan 3, 2022 | $21.91 | $22.46 | $21.58 | $21.95 | +0.78% | 6,482,834 |
| Dec 27, 2021 | $21.24 | $21.96 | $21.03 | $21.78 | +1.73% | 4,338,836 |
| Dec 20, 2021 | $20.22 | $21.67 | $19.45 | $21.41 | +4.39% | 4,887,214 |
| Dec 13, 2021 | $21.14 | $21.39 | $19.99 | $20.51 | -3.30% | 10,711,599 |
| Dec 6, 2021 | $20.90 | $21.96 | $20.85 | $21.21 | +3.36% | 8,720,620 |
| Nov 29, 2021 | $21.21 | $21.21 | $19.55 | $20.52 | -1.35% | 10,328,188 |
| Nov 22, 2021 | $22.07 | $22.74 | $20.45 | $20.80 | -4.85% | 5,983,342 |
| Nov 15, 2021 | $22.16 | $22.33 | $21.58 | $21.86 | -0.73% | 7,330,690 |
| Nov 8, 2021 | $22.21 | $22.35 | $21.45 | $22.02 | -0.41% | 4,667,905 |
| Nov 1, 2021 | $20.35 | $22.42 | $20.29 | $22.11 | +8.92% | 9,573,855 |
| Oct 25, 2021 | $21.21 | $21.56 | $19.93 | $20.30 | -3.93% | 11,756,605 |
| Oct 18, 2021 | $21.68 | $22.03 | $20.95 | $21.13 | -3.30% | 51,364,065 |
| Oct 11, 2021 | $21.68 | $22.52 | $21.66 | $21.85 | +0.78% | 2,865,207 |
| Oct 4, 2021 | $21.43 | $22.22 | $20.75 | $21.68 | +1.31% | 2,405,981 |
| Sep 27, 2021 | $20.86 | $21.50 | $20.34 | $21.40 | +2.98% | 3,264,678 |
| Sep 20, 2021 | $20.24 | $21.28 | $20.03 | $20.78 | +0.68% | 2,290,851 |
| Sep 13, 2021 | $20.10 | $21.16 | $19.85 | $20.64 | +3.61% | 3,614,719 |
| Sep 7, 2021 | $20.69 | $20.77 | $19.89 | $19.92 | -4.14% | 2,958,049 |
| Aug 30, 2021 | $20.50 | $20.95 | $20.08 | $20.78 | +1.32% | 3,040,851 |
| Aug 23, 2021 | $18.95 | $20.67 | $18.79 | $20.51 | +8.12% | 3,889,715 |
| Aug 16, 2021 | $19.64 | $19.93 | $18.43 | $18.97 | -4.10% | 3,484,238 |
| Aug 9, 2021 | $20.31 | $20.35 | $19.39 | $19.78 | -3.28% | 3,645,603 |
| Aug 2, 2021 | $20.19 | $20.68 | $19.22 | $20.45 | +1.44% | 4,736,236 |
| Jul 26, 2021 | $19.47 | $20.59 | $19.35 | $20.16 | +4.02% | 5,079,688 |
| Jul 19, 2021 | $19.92 | $20.24 | $18.43 | $19.38 | -6.96% | 8,963,185 |
| Jul 12, 2021 | $21.34 | $21.97 | $20.77 | $20.83 | -3.12% | 2,069,762 |
| Jul 6, 2021 | $21.68 | $21.79 | $20.46 | $21.50 | -0.92% | 1,444,127 |
| Jun 28, 2021 | $22.01 | $22.46 | $21.44 | $21.70 | -1.81% | 2,324,461 |
| Jun 21, 2021 | $21.50 | $22.24 | $21.47 | $22.10 | +3.56% | 2,382,503 |
| Jun 14, 2021 | $22.91 | $23.13 | $21.30 | $21.34 | -6.89% | 3,356,361 |
| Jun 7, 2021 | $21.78 | $23.14 | $21.78 | $22.92 | +5.14% | 2,029,349 |
| Jun 1, 2021 | $21.26 | $22.13 | $21.26 | $21.80 | +2.83% | 1,914,832 |
| May 24, 2021 | $20.35 | $21.44 | $20.05 | $21.20 | +4.64% | 1,948,246 |
| May 17, 2021 | $20.50 | $20.57 | $19.61 | $20.26 | -1.46% | 1,711,189 |
| May 10, 2021 | $21.64 | $21.90 | $19.68 | $20.56 | -4.73% | 2,004,857 |
| May 3, 2021 | $21.02 | $21.60 | $20.80 | $21.58 | +3.70% | 2,216,814 |
| Apr 26, 2021 | $20.79 | $21.34 | $20.25 | $20.81 | +1.31% | 2,467,769 |
| Apr 19, 2021 | $19.92 | $20.68 | $19.38 | $20.54 | +3.27% | 2,578,381 |
| Apr 12, 2021 | $19.63 | $20.12 | $19.40 | $19.89 | +1.27% | 2,242,421 |
| Apr 5, 2021 | $20.03 | $20.21 | $19.27 | $19.64 | -0.76% | 2,498,443 |
| Mar 29, 2021 | $19.74 | $20.29 | $19.22 | $19.79 | -0.45% | 2,817,035 |
| Mar 22, 2021 | $19.72 | $19.92 | $18.37 | $19.88 | +0.76% | 2,818,816 |
| Mar 15, 2021 | $20.85 | $21.12 | $19.65 | $19.73 | -5.60% | 5,596,806 |
| Mar 8, 2021 | $20.19 | $21.46 | $19.86 | $20.90 | +4.03% | 4,029,822 |
| Mar 1, 2021 | $19.49 | $20.11 | $18.75 | $20.09 | +4.80% | 2,197,803 |
| Feb 22, 2021 | $18.21 | $20.05 | $18.17 | $19.17 | +4.47% | 2,408,630 |
| Feb 16, 2021 | $18.22 | $18.80 | $17.77 | $18.35 | +1.66% | 1,732,779 |
| Feb 8, 2021 | $16.78 | $18.14 | $16.65 | $18.05 | +8.34% | 2,413,540 |
| Feb 1, 2021 | $15.95 | $16.74 | $15.52 | $16.66 | +4.52% | 1,515,716 |
| Jan 25, 2021 | $16.54 | $17.75 | $15.85 | $15.94 | -5.18% | 2,482,127 |
| Jan 19, 2021 | $16.92 | $17.27 | $15.95 | $16.81 | 0.00% | 2,439,137 |
| Jan 11, 2021 | $15.09 | $16.96 | $14.90 | $16.81 | +10.09% | 2,782,299 |
| Jan 4, 2021 | $15.10 | $15.88 | $14.30 | $15.27 | +2.07% | 2,463,680 |
| Dec 28, 2020 | $14.90 | $15.38 | $14.35 | $14.96 | +0.81% | 1,194,954 |
| Dec 21, 2020 | $14.63 | $15.03 | $14.40 | $14.84 | -0.80% | 1,077,481 |
| Dec 14, 2020 | $15.46 | $15.70 | $14.77 | $14.96 | -0.93% | 2,773,394 |
| Dec 7, 2020 | $15.11 | $15.50 | $14.77 | $15.10 | -0.40% | 2,364,056 |
| Nov 30, 2020 | $14.74 | $15.19 | $14.35 | $15.16 | +1.88% | 2,214,086 |
| Nov 23, 2020 | $15.09 | $16.18 | $14.78 | $14.88 | +0.95% | 1,762,374 |
| Nov 16, 2020 | $14.31 | $15.18 | $14.04 | $14.74 | +7.12% | 3,087,795 |
| Nov 9, 2020 | $11.21 | $14.01 | $11.21 | $13.76 | +34.51% | 3,010,398 |
| Nov 2, 2020 | $10.49 | $10.97 | $10.17 | $10.23 | -1.25% | 1,992,098 |
| Oct 26, 2020 | $11.56 | $11.60 | $10.00 | $10.36 | -12.13% | 2,067,737 |
| Oct 19, 2020 | $11.35 | $11.80 | $11.02 | $11.79 | +4.43% | 1,299,616 |
| Oct 12, 2020 | $11.90 | $12.07 | $10.97 | $11.29 | -5.21% | 1,460,864 |
| Oct 5, 2020 | $12.36 | $12.52 | $11.84 | $11.91 | -2.30% | 2,403,883 |
| Sep 28, 2020 | $11.10 | $12.27 | $11.10 | $12.19 | +11.94% | 2,216,351 |
| Sep 21, 2020 | $11.90 | $11.91 | $10.38 | $10.89 | -10.96% | 2,977,174 |
| Sep 14, 2020 | $11.44 | $12.76 | $11.29 | $12.23 | +9.98% | 3,812,733 |
| Sep 8, 2020 | $12.45 | $12.55 | $10.91 | $11.12 | -11.68% | 1,961,412 |
| Aug 31, 2020 | $11.32 | $12.71 | $10.96 | $12.59 | +10.44% | 4,674,970 |
| Aug 24, 2020 | $11.12 | $11.88 | $10.88 | $11.40 | +3.83% | 2,717,815 |
| Aug 17, 2020 | $11.47 | $11.76 | $10.73 | $10.98 | -4.44% | 2,047,612 |
| Aug 10, 2020 | $10.94 | $11.97 | $10.87 | $11.49 | +6.29% | 2,612,326 |
| Aug 3, 2020 | $9.91 | $10.85 | $9.47 | $10.81 | +9.52% | 3,739,486 |
| Jul 27, 2020 | $9.50 | $10.18 | $9.27 | $9.87 | +3.13% | 2,707,953 |
| Jul 20, 2020 | $9.92 | $10.11 | $9.55 | $9.57 | -5.25% | 1,831,438 |
| Jul 13, 2020 | $10.63 | $10.65 | $9.93 | $10.10 | -2.98% | 2,528,992 |
| Jul 6, 2020 | $11.71 | $11.87 | $10.04 | $10.41 | -8.28% | 2,194,044 |
| Jun 29, 2020 | $11.50 | $12.03 | $11.24 | $11.35 | +0.80% | 1,842,051 |
| Jun 22, 2020 | $11.22 | $11.84 | $10.30 | $11.26 | -0.71% | 2,975,338 |
| Jun 15, 2020 | $11.19 | $12.90 | $11.07 | $11.34 | -5.66% | 4,734,789 |
| Jun 8, 2020 | $14.78 | $15.05 | $11.05 | $12.02 | -15.89% | 3,819,691 |
| Jun 1, 2020 | $9.70 | $14.95 | $9.70 | $14.29 | +47.32% | 4,262,188 |
| May 26, 2020 | $10.15 | $11.17 | $9.57 | $9.70 | +0.21% | 2,509,711 |
| May 18, 2020 | $8.82 | $9.90 | $8.82 | $9.68 | +17.19% | 3,691,789 |
| May 11, 2020 | $10.05 | $10.05 | $7.55 | $8.26 | -20.27% | 5,048,724 |
| May 4, 2020 | $9.25 | $10.58 | $8.63 | $10.36 | +7.36% | 4,876,475 |
| Apr 27, 2020 | $7.71 | $10.82 | $7.61 | $9.65 | +26.97% | 4,485,832 |
| Apr 20, 2020 | $8.21 | $8.22 | $7.21 | $7.60 | -10.27% | 5,179,550 |
| Apr 13, 2020 | $10.00 | $10.10 | $8.14 | $8.47 | -15.55% | 3,984,772 |
| Apr 6, 2020 | $7.69 | $10.31 | $7.69 | $10.03 | +38.54% | 4,088,770 |
| Mar 30, 2020 | $9.50 | $9.68 | $6.87 | $7.24 | -25.05% | 4,272,923 |
| Mar 23, 2020 | $9.52 | $11.41 | $8.52 | $9.66 | +0.42% | 3,886,545 |
| Mar 16, 2020 | $11.40 | $12.20 | $7.85 | $9.62 | -29.11% | 5,024,384 |
| Mar 9, 2020 | $16.03 | $16.10 | $11.66 | $13.57 | -19.37% | 4,916,566 |
| Mar 2, 2020 | $16.18 | $17.47 | $15.49 | $16.83 | +4.21% | 6,323,847 |
| Feb 24, 2020 | $17.09 | $17.33 | $15.37 | $16.15 | -7.13% | 5,380,977 |
| Feb 18, 2020 | $17.93 | $18.09 | $16.98 | $17.39 | -2.96% | 2,924,605 |
| Feb 10, 2020 | $17.88 | $18.21 | $17.52 | $17.92 | +0.96% | 1,962,005 |
| Feb 3, 2020 | $17.28 | $18.05 | $17.28 | $17.75 | +3.20% | 1,755,198 |
| Jan 27, 2020 | $18.43 | $18.47 | $17.14 | $17.20 | -7.23% | 2,598,257 |
| Jan 21, 2020 | $18.30 | $18.86 | $18.27 | $18.54 | +1.59% | 2,307,969 |
| Jan 13, 2020 | $18.52 | $18.68 | $18.10 | $18.25 | -1.51% | 3,794,886 |
| Jan 6, 2020 | $18.88 | $19.52 | $18.33 | $18.53 | -2.73% | 3,212,958 |
| Dec 30, 2019 | $19.28 | $19.66 | $18.77 | $19.05 | -1.04% | 3,445,734 |
| Dec 23, 2019 | $18.88 | $19.67 | $18.64 | $19.25 | +2.12% | 2,302,853 |
| Dec 16, 2019 | $18.10 | $18.88 | $17.69 | $18.85 | +4.37% | 6,081,981 |
| Dec 9, 2019 | $19.00 | $19.19 | $17.84 | $18.06 | -4.85% | 3,297,515 |
| Dec 2, 2019 | $19.46 | $19.55 | $18.97 | $18.98 | -1.91% | 3,224,384 |
| Nov 25, 2019 | $18.25 | $19.50 | $18.05 | $19.35 | +2.49% | 2,312,599 |
| Nov 18, 2019 | $19.09 | $19.77 | $18.54 | $18.88 | 0.00% | 2,992,368 |
| Nov 11, 2019 | $17.94 | $18.89 | $17.86 | $18.88 | +4.89% | 2,300,800 |
| Nov 4, 2019 | $18.00 | $18.50 | $17.63 | $18.00 | +0.11% | 2,273,594 |
| Oct 28, 2019 | $17.44 | $17.98 | $17.42 | $17.98 | +3.21% | 1,731,769 |
| Oct 21, 2019 | $16.70 | $17.50 | $16.70 | $17.42 | +4.62% | 1,935,173 |
| Oct 14, 2019 | $16.48 | $16.74 | $16.35 | $16.65 | +1.03% | 1,426,696 |
| Oct 7, 2019 | $16.05 | $16.59 | $15.91 | $16.48 | +2.55% | 1,908,044 |
| Sep 30, 2019 | $16.36 | $16.44 | $15.77 | $16.07 | -1.71% | 1,620,375 |
| Sep 23, 2019 | $15.78 | $16.48 | $15.59 | $16.35 | +2.44% | 2,172,150 |
| Sep 16, 2019 | $15.79 | $16.21 | $15.61 | $15.96 | +1.01% | 4,225,420 |
| Sep 9, 2019 | $15.12 | $16.15 | $15.04 | $15.80 | +4.36% | 2,732,955 |
| Sep 3, 2019 | $14.27 | $15.20 | $14.25 | $15.14 | +5.95% | 1,598,328 |
| Aug 26, 2019 | $14.44 | $14.45 | $14.03 | $14.29 | -0.63% | 1,436,237 |
| Aug 19, 2019 | $14.72 | $14.94 | $14.37 | $14.38 | -1.78% | 1,778,308 |
| Aug 12, 2019 | $15.56 | $15.62 | $14.53 | $14.64 | -6.21% | 1,867,796 |
| Aug 5, 2019 | $15.49 | $15.69 | $14.73 | $15.61 | -0.13% | 3,125,541 |
| Jul 29, 2019 | $15.67 | $16.20 | $15.53 | $15.63 | -0.13% | 2,851,821 |
| Jul 22, 2019 | $15.20 | $15.73 | $15.06 | $15.65 | +3.10% | 1,735,624 |
| Jul 15, 2019 | $15.35 | $15.58 | $15.17 | $15.18 | -1.11% | 1,858,946 |
| Jul 8, 2019 | $15.31 | $15.69 | $15.13 | $15.35 | +0.07% | 2,688,612 |
| Jul 1, 2019 | $15.26 | $15.37 | $14.74 | $15.34 | +1.39% | 1,714,902 |
| Jun 24, 2019 | $15.62 | $15.62 | $14.67 | $15.13 | -2.76% | 3,355,772 |
| Jun 17, 2019 | $16.04 | $16.34 | $15.44 | $15.56 | -2.81% | 2,776,073 |
| Jun 10, 2019 | $15.39 | $16.07 | $15.22 | $16.01 | +4.23% | 2,340,629 |
| Jun 3, 2019 | $15.26 | $15.51 | $14.92 | $15.36 | +1.05% | 2,853,275 |
| May 28, 2019 | $16.02 | $16.08 | $14.87 | $15.20 | -4.82% | 2,467,142 |
| May 20, 2019 | $16.23 | $16.30 | $15.83 | $15.97 | -1.96% | 2,489,351 |
| May 13, 2019 | $16.34 | $16.50 | $16.06 | $16.29 | -1.45% | 2,244,141 |
| May 6, 2019 | $16.32 | $16.65 | $15.99 | $16.53 | +0.24% | 2,181,075 |
| Apr 29, 2019 | $15.92 | $16.51 | $15.63 | $16.49 | +3.91% | 2,600,962 |
| Apr 22, 2019 | $15.61 | $15.90 | $15.06 | $15.87 | +1.47% | 2,304,547 |
| Apr 15, 2019 | $15.96 | $16.04 | $15.27 | $15.64 | -1.88% | 1,672,003 |
| Apr 8, 2019 | $16.27 | $16.31 | $15.71 | $15.94 | -2.15% | 2,523,263 |
| Apr 1, 2019 | $16.04 | $16.30 | $15.83 | $16.29 | +1.88% | 1,941,212 |
| Mar 25, 2019 | $15.49 | $16.22 | $15.29 | $15.99 | +3.23% | 2,666,010 |
| Mar 18, 2019 | $15.72 | $15.97 | $15.42 | $15.49 | -1.34% | 2,952,551 |
| Mar 11, 2019 | $15.20 | $15.88 | $15.11 | $15.70 | +3.84% | 2,916,163 |
| Mar 4, 2019 | $15.29 | $15.39 | $14.95 | $15.12 | -2.26% | 3,465,292 |
| Feb 25, 2019 | $16.03 | $16.13 | $15.38 | $15.47 | -3.55% | 2,663,593 |
| Feb 19, 2019 | $16.88 | $17.16 | $15.58 | $16.04 | -5.09% | 3,286,089 |
| Feb 11, 2019 | $16.96 | $17.21 | $16.73 | $16.90 | -0.18% | 1,911,788 |
| Feb 4, 2019 | $16.35 | $17.02 | $16.28 | $16.93 | +2.11% | 1,836,127 |
| Jan 28, 2019 | $15.80 | $16.76 | $15.76 | $16.58 | +4.54% | 2,991,296 |
| Jan 22, 2019 | $15.92 | $16.00 | $15.30 | $15.86 | -0.56% | 1,856,447 |
| Jan 14, 2019 | $15.47 | $15.96 | $15.28 | $15.95 | +2.90% | 1,878,319 |
| Jan 7, 2019 | $14.39 | $15.69 | $14.36 | $15.50 | +7.79% | 2,851,309 |
| Dec 31, 2018 | $14.25 | $14.48 | $13.66 | $14.38 | +1.13% | 2,855,379 |
| Dec 24, 2018 | $14.19 | $14.52 | $13.68 | $14.22 | -0.56% | 2,299,245 |
| Dec 17, 2018 | $16.60 | $16.71 | $14.17 | $14.30 | -13.96% | 4,815,163 |
| Dec 10, 2018 | $16.67 | $16.73 | $16.00 | $16.62 | -0.06% | 2,802,622 |
| Dec 3, 2018 | $16.59 | $16.78 | $15.79 | $16.63 | +0.73% | 2,079,628 |
| Nov 26, 2018 | $15.90 | $16.53 | $15.71 | $16.51 | +4.63% | 2,288,379 |
| Nov 19, 2018 | $16.10 | $16.21 | $15.62 | $15.78 | -1.99% | 1,512,389 |
| Nov 12, 2018 | $16.26 | $16.51 | $15.52 | $16.10 | -0.92% | 3,355,284 |
| Nov 5, 2018 | $15.77 | $16.54 | $15.77 | $16.25 | +3.11% | 2,232,766 |
| Oct 29, 2018 | $15.62 | $16.25 | $15.53 | $15.76 | +1.48% | 3,227,693 |
| Oct 22, 2018 | $15.73 | $15.92 | $14.96 | $15.53 | -0.89% | 2,526,986 |
| Oct 15, 2018 | $14.99 | $15.78 | $14.97 | $15.67 | +3.84% | 2,190,085 |
| Oct 8, 2018 | $15.50 | $16.06 | $15.04 | $15.09 | -2.58% | 2,663,975 |
| Oct 1, 2018 | $17.00 | $17.00 | $15.38 | $15.49 | -6.97% | 3,540,813 |
| Sep 24, 2018 | $16.67 | $16.75 | $16.19 | $16.65 | -0.36% | 2,036,954 |
| Sep 17, 2018 | $16.61 | $16.88 | $16.28 | $16.71 | +0.48% | 3,690,431 |
| Sep 10, 2018 | $17.31 | $17.45 | $16.49 | $16.63 | -3.54% | 2,708,921 |
| Sep 4, 2018 | $17.46 | $17.64 | $17.06 | $17.24 | -1.37% | 1,808,407 |
| Aug 27, 2018 | $17.45 | $17.75 | $17.18 | $17.48 | -0.17% | 2,698,302 |
| Aug 20, 2018 | $17.51 | $17.68 | $17.27 | $17.51 | +0.34% | 1,900,512 |
| Aug 13, 2018 | $16.64 | $17.57 | $16.35 | $17.45 | +4.87% | 2,751,670 |
| Aug 6, 2018 | $17.04 | $17.09 | $16.38 | $16.64 | -2.18% | 2,489,461 |
| Jul 30, 2018 | $16.19 | $17.24 | $16.08 | $17.01 | +5.13% | 2,838,565 |
| Jul 23, 2018 | $16.60 | $17.12 | $16.06 | $16.18 | -2.71% | 2,633,120 |
| Jul 16, 2018 | $16.76 | $17.00 | $16.42 | $16.63 | -0.83% | 2,530,047 |
| Jul 9, 2018 | $17.19 | $17.20 | $16.68 | $16.77 | -2.39% | 2,096,898 |
| Jul 2, 2018 | $17.03 | $17.43 | $16.59 | $17.18 | +0.59% | 2,489,189 |
| Jun 25, 2018 | $17.54 | $17.59 | $17.07 | $17.08 | -2.51% | 3,282,088 |
| Jun 18, 2018 | $16.57 | $17.57 | $16.38 | $17.52 | +5.86% | 3,797,632 |
| Jun 11, 2018 | $16.39 | $17.13 | $16.31 | $16.55 | +0.98% | 4,911,751 |
| Jun 4, 2018 | $15.75 | $16.61 | $15.54 | $16.39 | +4.46% | 3,717,285 |
| May 29, 2018 | $15.08 | $15.85 | $14.99 | $15.69 | +3.84% | 2,476,989 |
| May 21, 2018 | $14.83 | $15.31 | $14.65 | $15.11 | +2.51% | 2,892,651 |
| May 14, 2018 | $14.91 | $14.96 | $14.38 | $14.74 | -1.01% | 3,508,569 |
| May 7, 2018 | $14.76 | $15.27 | $14.63 | $14.89 | +1.43% | 3,342,248 |
| Apr 30, 2018 | $14.94 | $14.97 | $14.27 | $14.68 | -1.28% | 4,545,540 |
| Apr 23, 2018 | $14.33 | $14.87 | $13.87 | $14.87 | +3.84% | 5,575,506 |
| Apr 16, 2018 | $14.88 | $15.22 | $14.29 | $14.32 | -3.70% | 2,924,404 |
| Apr 9, 2018 | $15.24 | $15.53 | $14.79 | $14.87 | -2.30% | 2,926,233 |
| Apr 2, 2018 | $15.20 | $15.65 | $14.94 | $15.22 | -0.07% | 3,987,830 |
| Mar 26, 2018 | $14.79 | $15.48 | $14.49 | $15.23 | +3.96% | 2,771,359 |
| Mar 19, 2018 | $15.06 | $15.13 | $14.48 | $14.65 | -3.36% | 3,947,107 |
| Mar 12, 2018 | $15.36 | $15.76 | $15.01 | $15.16 | -1.43% | 3,983,070 |
| Mar 5, 2018 | $15.50 | $16.01 | $14.99 | $15.38 | -0.90% | 4,549,937 |
| Feb 26, 2018 | $15.12 | $15.61 | $14.99 | $15.52 | +3.19% | 4,658,025 |
| Feb 20, 2018 | $15.42 | $15.62 | $14.79 | $15.04 | -2.84% | 2,831,851 |
| Feb 12, 2018 | $14.50 | $15.59 | $13.97 | $15.48 | +6.91% | 4,510,333 |
| Feb 5, 2018 | $15.28 | $15.78 | $13.90 | $14.48 | -6.40% | 6,979,985 |
| Jan 29, 2018 | $17.48 | $17.56 | $15.02 | $15.47 | -11.80% | 4,220,743 |
| Jan 22, 2018 | $17.95 | $18.34 | $17.52 | $17.54 | -2.28% | 2,505,238 |
| Jan 16, 2018 | $17.99 | $18.20 | $17.58 | $17.95 | +0.28% | 1,890,128 |
| Jan 8, 2018 | $18.96 | $19.08 | $17.89 | $17.90 | -5.24% | 3,517,881 |
| Jan 2, 2018 | $19.61 | $20.02 | $18.83 | $18.89 | -3.62% | 2,220,236 |
| Dec 26, 2017 | $19.30 | $19.75 | $19.27 | $19.60 | +1.66% | 1,797,115 |
| Dec 18, 2017 | $19.95 | $20.24 | $18.85 | $19.28 | -3.16% | 2,956,837 |
| Dec 11, 2017 | $18.93 | $19.96 | $18.88 | $19.91 | +5.18% | 5,237,199 |
| Dec 4, 2017 | $19.40 | $20.00 | $18.67 | $18.93 | -1.92% | 4,072,940 |
| Nov 27, 2017 | $19.32 | $19.86 | $18.87 | $19.30 | -0.31% | 3,139,543 |
| Nov 20, 2017 | $19.25 | $19.60 | $18.89 | $19.36 | +0.57% | 3,003,285 |
| Nov 13, 2017 | $19.36 | $19.64 | $18.79 | $19.25 | -0.47% | 2,962,221 |
| Nov 6, 2017 | $18.67 | $19.47 | $18.51 | $19.34 | +4.20% | 3,618,869 |
| Oct 30, 2017 | $18.85 | $19.19 | $18.47 | $18.56 | -1.85% | 4,931,500 |
| Oct 23, 2017 | $19.77 | $19.97 | $18.10 | $18.91 | -4.25% | 3,006,522 |
| Oct 16, 2017 | $20.45 | $20.52 | $19.65 | $19.75 | -3.66% | 2,772,764 |
| Oct 9, 2017 | $20.11 | $20.71 | $20.03 | $20.50 | +2.60% | 2,932,934 |
| Oct 2, 2017 | $20.21 | $20.67 | $19.87 | $19.98 | -1.33% | 3,019,497 |
| Sep 25, 2017 | $19.64 | $20.65 | $19.64 | $20.25 | +3.32% | 3,337,597 |
| Sep 18, 2017 | $20.72 | $20.75 | $19.50 | $19.60 | -5.36% | 2,388,382 |
| Sep 11, 2017 | $20.42 | $20.79 | $20.18 | $20.71 | +1.82% | 2,889,551 |
| Sep 5, 2017 | $20.49 | $20.73 | $20.06 | $20.34 | -0.49% | 1,926,510 |
| Aug 28, 2017 | $20.43 | $20.59 | $19.68 | $20.44 | +0.05% | 2,266,731 |
| Aug 21, 2017 | $20.00 | $20.61 | $19.82 | $20.43 | +2.46% | 3,609,285 |
| Aug 14, 2017 | $20.37 | $20.88 | $19.66 | $19.94 | -1.43% | 3,602,628 |
| Aug 7, 2017 | $20.84 | $21.25 | $20.04 | $20.23 | -2.79% | 2,901,993 |
| Jul 31, 2017 | $20.33 | $21.01 | $20.01 | $20.81 | +2.61% | 3,919,652 |
| Jul 24, 2017 | $19.63 | $21.57 | $19.45 | $20.28 | +3.26% | 4,763,464 |
| Jul 17, 2017 | $19.32 | $19.93 | $19.21 | $19.64 | +1.66% | 2,753,424 |
| Jul 10, 2017 | $18.73 | $19.33 | $18.16 | $19.32 | +3.04% | 2,857,851 |
| Jul 3, 2017 | $18.27 | $19.35 | $18.17 | $18.75 | -0.95% | 2,441,717 |
| Jun 26, 2017 | $18.41 | $19.58 | $18.40 | $18.93 | +3.22% | 3,297,819 |
| Jun 19, 2017 | $18.75 | $18.75 | $17.60 | $18.34 | -2.55% | 3,666,986 |
| Jun 12, 2017 | $18.86 | $19.88 | $18.54 | $18.82 | -0.21% | 6,036,135 |
| Jun 5, 2017 | $18.37 | $18.95 | $17.83 | $18.86 | +2.22% | 3,302,012 |
| May 30, 2017 | $18.63 | $18.80 | $17.80 | $18.45 | -1.07% | 3,882,538 |
| May 22, 2017 | $19.12 | $19.47 | $18.53 | $18.65 | -2.25% | 4,463,292 |
| May 15, 2017 | $18.68 | $19.28 | $17.74 | $19.08 | +2.03% | 7,455,549 |
| May 8, 2017 | $19.99 | $20.01 | $18.69 | $18.70 | -6.31% | 3,934,849 |
| May 1, 2017 | $20.28 | $20.91 | $19.24 | $19.96 | -1.96% | 4,053,757 |
| Apr 24, 2017 | $21.97 | $22.02 | $20.30 | $20.36 | -6.90% | 5,443,791 |
| Apr 17, 2017 | $21.22 | $22.34 | $21.22 | $21.87 | +2.97% | 4,571,015 |
| Apr 10, 2017 | $20.76 | $21.41 | $20.61 | $21.24 | +2.61% | 1,862,532 |
| Apr 3, 2017 | $21.50 | $21.79 | $20.61 | $20.70 | -3.72% | 5,768,358 |
| Mar 27, 2017 | $21.05 | $21.58 | $20.67 | $21.50 | +1.46% | 4,286,241 |
| Mar 20, 2017 | $21.56 | $21.57 | $20.46 | $21.19 | -1.90% | 3,790,572 |
| Mar 13, 2017 | $20.31 | $21.63 | $20.08 | $21.60 | +7.84% | 5,547,056 |
| Mar 6, 2017 | $21.85 | $21.90 | $19.91 | $20.03 | -8.50% | 5,187,110 |
| Feb 27, 2017 | $22.92 | $23.13 | $21.71 | $21.89 | -4.41% | 3,502,827 |
| Feb 21, 2017 | $23.31 | $23.59 | $22.68 | $22.90 | -1.93% | 2,430,509 |
| Feb 13, 2017 | $24.27 | $24.38 | $22.86 | $23.35 | -3.55% | 2,629,637 |
| Feb 6, 2017 | $23.94 | $24.25 | $23.45 | $24.21 | +1.09% | 1,889,176 |
| Jan 30, 2017 | $23.55 | $24.28 | $23.26 | $23.95 | +1.61% | 2,302,081 |
| Jan 23, 2017 | $23.72 | $24.06 | $23.51 | $23.57 | -0.92% | 2,212,699 |
| Jan 17, 2017 | $23.86 | $24.11 | $23.58 | $23.79 | -0.04% | 1,727,120 |
| Jan 9, 2017 | $24.52 | $24.52 | $23.42 | $23.80 | -1.08% | 4,608,323 |
| Jan 3, 2017 | $23.61 | $24.16 | $23.04 | $24.06 | +2.47% | 3,902,376 |
| Dec 27, 2016 | $23.19 | $23.57 | $22.50 | $23.48 | +1.95% | 2,993,455 |
| Dec 19, 2016 | $23.90 | $24.08 | $22.94 | $23.03 | -2.83% | 2,973,030 |
| Dec 12, 2016 | $24.30 | $24.73 | $23.29 | $23.70 | -4.44% | 3,975,586 |
| Dec 5, 2016 | $23.76 | $25.01 | $23.67 | $24.80 | +4.64% | 2,728,835 |
| Nov 28, 2016 | $24.35 | $24.74 | $23.48 | $23.70 | -2.63% | 3,723,740 |
| Nov 21, 2016 | $24.43 | $24.87 | $23.86 | $24.34 | -0.04% | 2,762,031 |
| Nov 14, 2016 | $24.73 | $25.44 | $24.27 | $24.35 | – | 1,981,110 |
Seasonality
KRG 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 | -0.4% | 0.8% | -4.6% | 1.7% | -1.7% | 4.4% | 2.6% | 0.2% | -0.6% | 0.9% | 9.0% | -0.2% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -0.2% | 10.9% | -5.8% | 7.8% | 4.8% | 3.5% | 1.9% | -9.9% | -5.5% | 4.0% | ||
| 2025 | -7.2% | -1.0% | -2.4% | -1.9% | 2.2% | 2.4% | -1.8% | 3.8% | -2.3% | 0.5% | 4.5% | 3.6% |
| 2024 | -5.3% | 0.0% | 1.3% | 1.8% | 0.6% | 2.1% | 11.4% | 5.8% | 1.8% | -2.4% | 7.4% | -8.5% |
| 2023 | 4.2% | 0.1% | -3.7% | 0.2% | -6.2% | 14.9% | 3.5% | -1.4% | -5.1% | 0.7% | -0.9% | 8.2% |
| 2022 | -3.3% | 5.0% | 3.8% | -1.2% | -6.0% | -17.5% | 16.4% | -2.7% | -11.1% | 15.5% | 16.1% | -7.7% |
| 2021 | 7.6% | 20.3% | 0.6% | 8.8% | 1.9% | 3.8% | -7.6% | 0.5% | 1.4% | -0.3% | -0.9% | 8.2% |
| 2020 | -11.9% | -6.1% | -39.5% | 8.0% | -5.2% | 19.0% | -14.1% | 13.9% | 3.0% | -9.9% | 39.0% | 3.9% |
| 2019 | 20.8% | -5.4% | 3.7% | -1.3% | -3.7% | 1.5% | 5.2% | -10.2% | 15.3% | 10.3% | 8.6% | 2.7% |
| 2018 | -12.6% | -10.2% | 0.6% | -1.3% | 6.6% | 8.9% | 0.6% | 3.6% | -4.7% | -2.9% | 4.2% | -14.7% |
| 2017 | 3.6% | -5.7% | -5.1% | -4.0% | -11.7% | 5.3% | 10.2% | -2.0% | 0.6% | -6.3% | 2.9% | 1.9% |