KT Corp (KT) stock
KTNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31
$17.28+0.11 (+0.64%)
Close on Oct 30, 2026Market cap $8.33BP/E 6.5Yield –
Price history
KT share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.28
+0.64% on the day
52-week range
$16.59 – $24.58
-29.7% from the high
Change over 52 weeks
-6.1%
From $18.40 on Oct 30, 2025
Average volume
1.64M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.17 | $17.48 | $16.59 | $17.28 | -0.23% | 10,151,693 |
| Oct 19, 2026 | $18.66 | $18.86 | $17.19 | $17.32 | -6.23% | 12,129,148 |
| Oct 12, 2026 | $18.19 | $18.70 | $18.01 | $18.47 | +0.93% | 10,229,967 |
| Oct 5, 2026 | $19.00 | $19.25 | $17.91 | $18.30 | -3.38% | 14,239,989 |
| Sep 28, 2026 | $19.42 | $19.48 | $18.57 | $18.94 | -3.86% | 7,871,308 |
| Sep 21, 2026 | $19.64 | $19.82 | $19.18 | $19.70 | +1.65% | 6,123,938 |
| Sep 14, 2026 | $19.93 | $20.13 | $19.09 | $19.38 | -2.61% | 6,003,639 |
| Sep 8, 2026 | $19.83 | $20.02 | $19.42 | $19.90 | +0.56% | 6,129,632 |
| Aug 31, 2026 | $19.61 | $19.96 | $19.48 | $19.79 | +0.82% | 4,732,660 |
| Aug 24, 2026 | $18.86 | $19.71 | $18.79 | $19.63 | +3.86% | 5,495,205 |
| Aug 17, 2026 | $19.25 | $19.27 | $18.59 | $18.90 | -1.15% | 7,563,408 |
| Aug 10, 2026 | $18.29 | $19.37 | $18.17 | $19.12 | +3.35% | 8,737,543 |
| Aug 3, 2026 | $18.48 | $18.80 | $18.18 | $18.50 | +2.27% | 11,703,373 |
| Jul 27, 2026 | $18.59 | $18.99 | $17.94 | $18.09 | -2.53% | 7,199,044 |
| Jul 20, 2026 | $17.72 | $18.62 | $17.57 | $18.56 | +5.69% | 6,939,265 |
| Jul 13, 2026 | $17.80 | $17.93 | $17.25 | $17.56 | -2.17% | 5,870,849 |
| Jul 6, 2026 | $18.00 | $18.68 | $17.55 | $17.95 | +1.47% | 7,672,544 |
| Jun 29, 2026 | $17.59 | $17.86 | $17.13 | $17.69 | +0.23% | 4,883,101 |
| Jun 22, 2026 | $17.96 | $18.16 | $17.38 | $17.65 | -3.66% | 10,568,855 |
| Jun 15, 2026 | $18.65 | $18.98 | $18.10 | $18.32 | -1.03% | 5,950,637 |
| Jun 8, 2026 | $18.26 | $19.06 | $18.20 | $18.51 | +2.15% | 12,266,125 |
| Jun 1, 2026 | $17.85 | $18.70 | $17.61 | $18.12 | +1.68% | 11,513,348 |
| May 26, 2026 | $18.35 | $18.51 | $17.45 | $17.82 | -2.73% | 7,197,029 |
| May 18, 2026 | $19.65 | $19.66 | $18.22 | $18.32 | -6.44% | 9,178,551 |
| May 11, 2026 | $21.12 | $21.44 | $19.58 | $19.58 | -7.55% | 7,202,313 |
| May 4, 2026 | $21.23 | $21.58 | $20.94 | $21.18 | -0.33% | 3,678,347 |
| Apr 27, 2026 | $21.54 | $21.67 | $21.03 | $21.25 | -1.94% | 3,659,977 |
| Apr 20, 2026 | $21.66 | $22.26 | $21.44 | $21.67 | -4.50% | 6,093,963 |
| Apr 13, 2026 | $22.46 | $23.01 | $22.33 | $22.69 | +0.31% | 6,737,500 |
| Apr 6, 2026 | $21.59 | $22.65 | $21.20 | $22.62 | +5.21% | 6,316,655 |
| Mar 30, 2026 | $21.53 | $21.99 | $21.00 | $21.50 | -0.14% | 5,137,853 |
| Mar 23, 2026 | $20.89 | $21.96 | $20.63 | $21.53 | -0.51% | 6,278,032 |
| Mar 16, 2026 | $21.52 | $22.38 | $21.31 | $21.64 | +1.98% | 7,567,208 |
| Mar 9, 2026 | $21.89 | $22.71 | $21.22 | $21.22 | -3.59% | 7,698,590 |
| Mar 2, 2026 | $23.40 | $23.75 | $21.51 | $22.01 | -7.52% | 13,327,758 |
| Feb 23, 2026 | $24.25 | $24.44 | $23.63 | $23.80 | -3.02% | 13,651,462 |
| Feb 17, 2026 | $23.76 | $24.58 | $23.24 | $24.54 | +4.16% | 9,007,543 |
| Feb 9, 2026 | $21.46 | $23.97 | $21.37 | $23.56 | +10.77% | 9,483,400 |
| Feb 2, 2026 | $20.65 | $21.29 | $20.32 | $21.27 | +1.67% | 9,090,860 |
| Jan 26, 2026 | $19.94 | $21.44 | $19.85 | $20.92 | +5.07% | 8,507,674 |
| Jan 20, 2026 | $19.50 | $19.95 | $19.26 | $19.91 | +2.15% | 7,206,469 |
| Jan 12, 2026 | $18.80 | $19.50 | $18.67 | $19.49 | +3.56% | 8,299,466 |
| Jan 5, 2026 | $19.09 | $19.39 | $18.77 | $18.82 | -1.16% | 10,271,863 |
| Dec 29, 2025 | $19.01 | $19.14 | $18.76 | $19.04 | -0.57% | 4,807,976 |
| Dec 22, 2025 | $18.52 | $19.16 | $18.47 | $19.15 | +2.85% | 3,027,583 |
| Dec 15, 2025 | $18.92 | $19.29 | $18.62 | $18.62 | -0.43% | 12,233,873 |
| Dec 8, 2025 | $18.52 | $18.75 | $18.23 | $18.70 | +0.75% | 10,316,748 |
| Dec 1, 2025 | $18.31 | $19.03 | $18.23 | $18.56 | +1.09% | 9,142,706 |
| Nov 24, 2025 | $17.77 | $18.43 | $17.69 | $18.36 | +2.97% | 7,363,907 |
| Nov 17, 2025 | $18.13 | $18.21 | $17.54 | $17.83 | -1.49% | 8,235,888 |
| Nov 10, 2025 | $18.10 | $18.43 | $17.81 | $18.10 | -0.60% | 8,192,063 |
| Nov 3, 2025 | $18.66 | $18.70 | $18.04 | $18.21 | -1.83% | 6,122,307 |
| Oct 27, 2025 | $18.60 | $19.22 | $18.20 | $18.55 | -0.32% | 4,927,103 |
| Oct 20, 2025 | $19.12 | $19.26 | $18.50 | $18.61 | -2.10% | 4,606,555 |
| Oct 13, 2025 | $18.76 | $19.27 | $18.04 | $19.01 | +2.37% | 9,523,117 |
| Oct 6, 2025 | $19.54 | $19.64 | $18.56 | $18.57 | -5.59% | 4,149,051 |
| Sep 29, 2025 | $19.30 | $20.02 | $19.25 | $19.67 | +1.81% | 7,579,759 |
| Sep 22, 2025 | $19.31 | $19.60 | $19.17 | $19.32 | -0.36% | 7,445,454 |
| Sep 15, 2025 | $19.85 | $20.22 | $19.31 | $19.39 | -1.77% | 6,379,090 |
| Sep 8, 2025 | $20.14 | $20.20 | $19.57 | $19.74 | -2.66% | 8,876,460 |
| Sep 2, 2025 | $19.87 | $20.42 | $19.61 | $20.28 | +0.15% | 6,781,498 |
| Aug 25, 2025 | $20.72 | $21.14 | $20.09 | $20.25 | -2.13% | 6,048,650 |
| Aug 18, 2025 | $20.60 | $21.12 | $20.37 | $20.69 | +0.49% | 9,203,624 |
| Aug 11, 2025 | $19.90 | $20.77 | $19.89 | $20.59 | +1.98% | 8,454,358 |
| Aug 4, 2025 | $20.51 | $20.78 | $19.71 | $20.19 | -0.93% | 6,134,320 |
| Jul 28, 2025 | $20.32 | $20.48 | $19.32 | $20.38 | -1.31% | 5,113,493 |
| Jul 21, 2025 | $20.80 | $21.15 | $20.58 | $20.65 | -0.67% | 4,187,245 |
| Jul 14, 2025 | $21.25 | $21.49 | $20.77 | $20.79 | -2.07% | 4,031,987 |
| Jul 7, 2025 | $21.22 | $21.43 | $20.57 | $21.23 | +0.14% | 5,638,947 |
| Jun 30, 2025 | $20.80 | $21.61 | $20.65 | $21.20 | +4.43% | 5,514,936 |
| Jun 23, 2025 | $19.55 | $20.57 | $19.36 | $20.30 | +2.53% | 8,109,070 |
| Jun 16, 2025 | $20.23 | $20.46 | $19.72 | $19.80 | -0.95% | 4,702,640 |
| Jun 9, 2025 | $19.69 | $20.19 | $19.57 | $19.99 | +1.37% | 4,569,210 |
| Jun 2, 2025 | $18.85 | $19.84 | $18.70 | $19.72 | +4.84% | 6,231,436 |
| May 26, 2025 | $19.04 | $19.71 | $18.43 | $18.81 | -2.44% | 9,295,042 |
| May 19, 2025 | $19.32 | $19.65 | $18.91 | $19.28 | -0.26% | 9,301,297 |
| May 12, 2025 | $19.00 | $19.67 | $19.00 | $19.33 | +0.05% | 8,362,133 |
| May 5, 2025 | $20.28 | $20.28 | $18.85 | $19.32 | -3.54% | 6,103,416 |
| Apr 28, 2025 | $18.67 | $20.05 | $18.62 | $20.03 | +7.23% | 5,910,669 |
| Apr 21, 2025 | $18.01 | $18.88 | $17.95 | $18.68 | +3.72% | 7,451,202 |
| Apr 14, 2025 | $17.37 | $18.15 | $17.10 | $18.01 | +4.10% | 6,325,225 |
| Apr 7, 2025 | $16.98 | $17.38 | $16.25 | $17.30 | -0.12% | 8,413,003 |
| Mar 31, 2025 | $17.50 | $17.96 | $17.23 | $17.32 | -1.20% | 6,482,293 |
| Mar 24, 2025 | $17.72 | $18.00 | $17.42 | $17.53 | -1.52% | 6,099,909 |
| Mar 17, 2025 | $18.41 | $18.74 | $17.60 | $17.80 | -2.63% | 6,723,109 |
| Mar 10, 2025 | $17.91 | $18.28 | $17.23 | $18.28 | +1.90% | 5,928,384 |
| Mar 3, 2025 | $17.26 | $18.09 | $16.99 | $17.94 | +4.55% | 9,144,914 |
| Feb 24, 2025 | $17.55 | $17.84 | $16.81 | $17.16 | -1.55% | 8,694,147 |
| Feb 18, 2025 | $17.09 | $17.59 | $16.97 | $17.43 | +1.93% | 8,553,235 |
| Feb 10, 2025 | $16.91 | $17.21 | $16.58 | $17.10 | +2.46% | 7,190,304 |
| Feb 3, 2025 | $16.89 | $17.33 | $16.63 | $16.69 | -3.69% | 8,010,309 |
| Jan 27, 2025 | $17.61 | $17.99 | $17.31 | $17.33 | -1.87% | 4,043,651 |
| Jan 21, 2025 | $16.95 | $17.76 | $16.72 | $17.66 | +5.50% | 5,866,648 |
| Jan 13, 2025 | $15.58 | $16.76 | $15.55 | $16.74 | +7.51% | 6,815,200 |
| Jan 6, 2025 | $15.75 | $15.95 | $15.55 | $15.57 | -1.08% | 5,029,947 |
| Dec 30, 2024 | $15.56 | $15.79 | $15.49 | $15.74 | -0.76% | 2,427,181 |
| Dec 23, 2024 | $16.03 | $16.24 | $15.76 | $15.86 | -1.31% | 2,496,930 |
| Dec 16, 2024 | $16.40 | $16.57 | $15.87 | $16.07 | -1.05% | 7,909,519 |
| Dec 9, 2024 | $16.05 | $16.31 | $15.64 | $16.24 | -0.55% | 12,953,241 |
| Dec 2, 2024 | $18.02 | $18.12 | $16.12 | $16.33 | -10.03% | 24,729,535 |
| Nov 25, 2024 | $16.58 | $18.45 | $16.50 | $18.15 | +9.34% | 12,454,266 |
| Nov 18, 2024 | $15.01 | $16.61 | $15.00 | $16.60 | +9.21% | 13,228,047 |
| Nov 11, 2024 | $15.86 | $15.86 | $14.79 | $15.20 | +1.67% | 5,687,323 |
| Nov 4, 2024 | $15.78 | $16.24 | $14.95 | $14.95 | -4.90% | 6,162,011 |
| Oct 28, 2024 | $15.84 | $15.99 | $15.62 | $15.72 | -0.51% | 2,969,826 |
| Oct 21, 2024 | $15.61 | $15.98 | $15.45 | $15.80 | +0.32% | 3,351,057 |
| Oct 14, 2024 | $15.08 | $15.77 | $15.03 | $15.75 | +3.82% | 3,275,103 |
| Oct 7, 2024 | $15.10 | $15.21 | $14.80 | $15.17 | +1.13% | 3,046,687 |
| Sep 30, 2024 | $15.48 | $15.58 | $14.77 | $15.00 | -3.91% | 2,930,804 |
| Sep 23, 2024 | $15.41 | $15.82 | $15.18 | $15.61 | +1.17% | 2,841,843 |
| Sep 16, 2024 | $15.64 | $15.77 | $15.34 | $15.43 | -0.96% | 5,621,656 |
| Sep 9, 2024 | $15.46 | $15.90 | $15.15 | $15.58 | +1.50% | 4,609,074 |
| Sep 3, 2024 | $14.90 | $15.58 | $14.83 | $15.35 | +4.78% | 2,756,446 |
| Aug 26, 2024 | $15.12 | $15.15 | $14.53 | $14.65 | -2.72% | 1,896,734 |
| Aug 19, 2024 | $14.34 | $15.10 | $14.34 | $15.06 | +6.43% | 2,334,070 |
| Aug 12, 2024 | $13.98 | $14.23 | $13.87 | $14.15 | +0.86% | 2,777,375 |
| Aug 5, 2024 | $13.74 | $14.27 | $13.18 | $14.03 | -1.68% | 3,128,395 |
| Jul 29, 2024 | $14.13 | $14.67 | $14.05 | $14.27 | +1.21% | 2,460,766 |
| Jul 22, 2024 | $13.46 | $14.12 | $13.46 | $14.10 | +5.70% | 2,482,141 |
| Jul 15, 2024 | $13.31 | $13.65 | $13.16 | $13.34 | -0.45% | 2,192,147 |
| Jul 8, 2024 | $13.25 | $13.43 | $13.11 | $13.40 | +0.83% | 5,014,499 |
| Jul 1, 2024 | $13.49 | $13.53 | $13.13 | $13.29 | -2.78% | 2,507,650 |
| Jun 24, 2024 | $13.44 | $13.74 | $13.35 | $13.67 | +1.79% | 3,170,386 |
| Jun 17, 2024 | $13.22 | $13.43 | $13.13 | $13.43 | +1.67% | 2,744,395 |
| Jun 10, 2024 | $13.45 | $13.58 | $13.11 | $13.21 | -2.44% | 3,113,078 |
| Jun 3, 2024 | $13.61 | $13.69 | $13.31 | $13.54 | +0.15% | 2,627,242 |
| May 28, 2024 | $13.34 | $13.54 | $13.16 | $13.52 | +1.05% | 2,473,048 |
| May 20, 2024 | $13.69 | $13.75 | $13.21 | $13.38 | -2.62% | 2,151,331 |
| May 13, 2024 | $13.15 | $14.02 | $13.15 | $13.74 | +4.81% | 2,837,985 |
| May 6, 2024 | $12.87 | $13.25 | $12.84 | $13.11 | +2.10% | 2,255,413 |
| Apr 29, 2024 | $12.59 | $12.85 | $12.54 | $12.84 | +1.99% | 2,259,873 |
| Apr 22, 2024 | $12.46 | $12.72 | $12.39 | $12.59 | +3.20% | 2,593,955 |
| Apr 15, 2024 | $12.51 | $12.55 | $12.10 | $12.20 | -1.77% | 4,106,990 |
| Apr 8, 2024 | $13.56 | $13.67 | $12.39 | $12.42 | -7.45% | 7,434,311 |
| Apr 1, 2024 | $13.83 | $13.87 | $13.30 | $13.42 | -4.28% | 8,395,485 |
| Mar 25, 2024 | $14.22 | $14.37 | $13.97 | $14.02 | -2.37% | 2,824,445 |
| Mar 18, 2024 | $14.23 | $14.48 | $13.73 | $14.36 | +0.91% | 4,446,919 |
| Mar 11, 2024 | $14.43 | $14.52 | $14.22 | $14.23 | -2.27% | 4,166,397 |
| Mar 4, 2024 | $14.38 | $14.59 | $14.36 | $14.56 | +1.04% | 4,728,721 |
| Feb 26, 2024 | $14.45 | $14.55 | $14.18 | $14.41 | -0.96% | 3,828,500 |
| Feb 20, 2024 | $15.31 | $15.35 | $14.46 | $14.55 | -0.14% | 7,290,711 |
| Feb 12, 2024 | $13.98 | $14.66 | $13.97 | $14.57 | +4.59% | 3,585,379 |
| Feb 5, 2024 | $14.13 | $14.35 | $13.89 | $13.93 | -2.11% | 4,441,327 |
| Jan 29, 2024 | $13.07 | $14.48 | $13.05 | $14.23 | +8.88% | 6,117,621 |
| Jan 22, 2024 | $12.62 | $13.15 | $12.56 | $13.07 | +3.32% | 3,293,476 |
| Jan 16, 2024 | $12.42 | $12.66 | $12.32 | $12.65 | -1.63% | 3,027,603 |
| Jan 8, 2024 | $12.87 | $12.97 | $12.70 | $12.86 | +0.16% | 3,325,675 |
| Jan 2, 2024 | $13.37 | $13.37 | $12.78 | $12.84 | -4.46% | 3,798,790 |
| Dec 26, 2023 | $13.82 | $13.84 | $13.38 | $13.44 | -2.47% | 2,650,323 |
| Dec 18, 2023 | $13.72 | $13.89 | $13.66 | $13.78 | -1.64% | 3,594,374 |
| Dec 11, 2023 | $13.29 | $14.12 | $13.24 | $14.01 | +6.70% | 3,372,055 |
| Dec 4, 2023 | $13.01 | $13.29 | $12.89 | $13.13 | +1.39% | 3,588,933 |
| Nov 27, 2023 | $12.83 | $13.10 | $12.75 | $12.95 | +1.49% | 3,993,902 |
| Nov 20, 2023 | $12.96 | $13.01 | $12.69 | $12.76 | -0.93% | 2,436,373 |
| Nov 13, 2023 | $12.53 | $12.90 | $12.35 | $12.88 | +2.30% | 3,612,315 |
| Nov 6, 2023 | $12.91 | $12.94 | $12.32 | $12.59 | -1.18% | 3,673,369 |
| Oct 30, 2023 | $12.02 | $12.79 | $11.97 | $12.74 | +7.51% | 3,210,574 |
| Oct 23, 2023 | $12.07 | $12.19 | $11.83 | $11.85 | -2.07% | 3,951,454 |
| Oct 16, 2023 | $12.19 | $12.38 | $12.09 | $12.10 | +0.83% | 3,849,436 |
| Oct 9, 2023 | $12.25 | $12.63 | $11.97 | $12.00 | -2.68% | 6,370,099 |
| Oct 2, 2023 | $12.73 | $12.73 | $12.10 | $12.33 | -3.82% | 5,630,752 |
| Sep 25, 2023 | $12.31 | $12.99 | $12.22 | $12.82 | +4.06% | 6,335,704 |
| Sep 18, 2023 | $12.28 | $12.57 | $12.17 | $12.32 | -0.24% | 3,698,910 |
| Sep 11, 2023 | $11.86 | $12.44 | $11.73 | $12.35 | +1.90% | 4,159,578 |
| Sep 5, 2023 | $12.25 | $12.29 | $11.97 | $12.12 | -2.49% | 2,252,273 |
| Aug 28, 2023 | $12.61 | $12.86 | $12.42 | $12.43 | -1.19% | 3,386,298 |
| Aug 21, 2023 | $12.27 | $12.59 | $12.17 | $12.58 | +2.95% | 3,954,306 |
| Aug 14, 2023 | $12.24 | $12.30 | $12.15 | $12.22 | -0.97% | 4,536,889 |
| Aug 7, 2023 | $12.23 | $12.52 | $12.12 | $12.34 | +4.66% | 4,292,843 |
| Jul 31, 2023 | $11.65 | $12.08 | $11.63 | $11.79 | +0.43% | 3,944,070 |
| Jul 24, 2023 | $11.75 | $11.78 | $11.46 | $11.74 | +0.43% | 2,457,362 |
| Jul 17, 2023 | $11.65 | $11.76 | $11.54 | $11.69 | -0.68% | 3,815,982 |
| Jul 10, 2023 | $11.04 | $11.82 | $11.04 | $11.77 | +5.47% | 3,370,611 |
| Jul 3, 2023 | $11.32 | $11.46 | $11.14 | $11.16 | -1.24% | 4,416,004 |
| Jun 26, 2023 | $11.57 | $11.75 | $11.18 | $11.30 | -2.33% | 5,074,610 |
| Jun 20, 2023 | $11.94 | $12.02 | $11.55 | $11.57 | -3.98% | 4,831,040 |
| Jun 12, 2023 | $11.81 | $12.19 | $11.79 | $12.05 | +2.82% | 5,426,908 |
| Jun 5, 2023 | $11.79 | $12.00 | $11.62 | $11.72 | -0.42% | 4,722,531 |
| May 30, 2023 | $11.99 | $12.12 | $11.44 | $11.77 | +0.26% | 8,163,505 |
| May 22, 2023 | $11.81 | $11.85 | $11.58 | $11.74 | -0.17% | 7,441,392 |
| May 15, 2023 | $11.90 | $11.92 | $11.41 | $11.76 | -0.84% | 7,547,467 |
| May 8, 2023 | $11.57 | $11.92 | $11.55 | $11.86 | +3.13% | 6,785,370 |
| May 1, 2023 | $11.28 | $11.55 | $11.13 | $11.50 | +1.77% | 6,554,142 |
| Apr 24, 2023 | $11.20 | $11.35 | $11.12 | $11.30 | -0.88% | 6,552,577 |
| Apr 17, 2023 | $11.73 | $11.76 | $11.37 | $11.40 | -2.90% | 5,869,994 |
| Apr 10, 2023 | $11.68 | $11.84 | $11.59 | $11.74 | -0.09% | 4,104,836 |
| Apr 3, 2023 | $11.40 | $11.79 | $11.35 | $11.75 | +3.62% | 4,792,105 |
| Mar 27, 2023 | $11.78 | $11.78 | $11.19 | $11.34 | -3.32% | 6,671,429 |
| Mar 20, 2023 | $11.47 | $11.81 | $11.47 | $11.73 | +3.99% | 4,781,361 |
| Mar 13, 2023 | $11.40 | $11.53 | $11.19 | $11.28 | -1.14% | 7,993,982 |
| Mar 6, 2023 | $11.73 | $11.79 | $11.40 | $11.41 | -2.56% | 5,945,584 |
| Feb 27, 2023 | $11.48 | $11.77 | $11.39 | $11.71 | +2.00% | 5,899,217 |
| Feb 21, 2023 | $12.59 | $12.60 | $11.30 | $11.48 | -9.96% | 5,829,547 |
| Feb 13, 2023 | $13.24 | $13.39 | $12.44 | $12.75 | -4.28% | 8,464,259 |
| Feb 6, 2023 | $13.54 | $13.60 | $13.08 | $13.32 | -2.63% | 4,290,802 |
| Jan 30, 2023 | $14.33 | $14.47 | $13.64 | $13.68 | -5.13% | 5,115,988 |
| Jan 23, 2023 | $14.87 | $14.93 | $14.41 | $14.42 | -2.57% | 2,992,041 |
| Jan 17, 2023 | $14.10 | $14.84 | $14.03 | $14.80 | +5.41% | 3,889,718 |
| Jan 9, 2023 | $13.75 | $14.06 | $13.72 | $14.04 | +2.63% | 3,809,814 |
| Jan 3, 2023 | $13.47 | $13.68 | $13.14 | $13.68 | +1.33% | 3,820,866 |
| Dec 27, 2022 | $14.19 | $14.35 | $13.45 | $13.50 | -4.53% | 3,357,112 |
| Dec 19, 2022 | $13.82 | $14.15 | $13.72 | $14.14 | +2.54% | 3,485,246 |
| Dec 12, 2022 | $14.41 | $14.58 | $13.77 | $13.79 | -3.36% | 5,324,886 |
| Dec 5, 2022 | $14.31 | $14.46 | $14.10 | $14.27 | -0.35% | 3,123,980 |
| Nov 28, 2022 | $13.88 | $14.33 | $13.77 | $14.32 | +2.73% | 3,784,439 |
| Nov 21, 2022 | $13.55 | $13.99 | $13.40 | $13.94 | +2.58% | 2,906,217 |
| Nov 14, 2022 | $13.81 | $13.95 | $13.39 | $13.59 | -2.02% | 4,045,298 |
| Nov 7, 2022 | $13.04 | $13.87 | $12.99 | $13.87 | +6.77% | 4,322,637 |
| Oct 31, 2022 | $12.84 | $13.03 | $12.54 | $12.99 | +0.39% | 5,649,238 |
| Oct 24, 2022 | $12.46 | $12.96 | $12.27 | $12.94 | +3.27% | 4,842,713 |
| Oct 17, 2022 | $12.18 | $12.58 | $12.13 | $12.53 | +5.47% | 6,019,007 |
| Oct 10, 2022 | $12.13 | $12.23 | $11.56 | $11.88 | -2.46% | 5,692,091 |
| Oct 3, 2022 | $12.39 | $12.76 | $12.14 | $12.18 | -0.33% | 4,561,594 |
| Sep 26, 2022 | $12.76 | $12.84 | $12.18 | $12.22 | -3.78% | 5,518,797 |
| Sep 19, 2022 | $12.66 | $13.07 | $12.61 | $12.70 | -1.01% | 5,921,427 |
| Sep 12, 2022 | $13.48 | $13.53 | $12.57 | $12.83 | -4.11% | 6,032,964 |
| Sep 6, 2022 | $13.39 | $13.45 | $13.08 | $13.38 | +0.22% | 4,371,706 |
| Aug 29, 2022 | $13.90 | $14.05 | $13.30 | $13.35 | -4.37% | 5,858,218 |
| Aug 22, 2022 | $14.20 | $14.54 | $13.96 | $13.96 | -1.34% | 5,534,991 |
| Aug 15, 2022 | $14.12 | $14.35 | $13.97 | $14.15 | -0.42% | 5,413,514 |
| Aug 8, 2022 | $14.41 | $14.77 | $14.18 | $14.21 | -1.39% | 4,256,691 |
| Aug 1, 2022 | $14.47 | $14.53 | $14.13 | $14.41 | +0.07% | 3,213,218 |
| Jul 25, 2022 | $14.18 | $14.44 | $14.12 | $14.40 | +2.56% | 3,258,792 |
| Jul 18, 2022 | $14.05 | $14.20 | $13.88 | $14.04 | +0.72% | 3,402,660 |
| Jul 11, 2022 | $14.05 | $14.38 | $13.70 | $13.94 | -1.13% | 4,892,246 |
| Jul 5, 2022 | $14.11 | $14.16 | $13.85 | $14.10 | -0.21% | 2,985,287 |
| Jun 27, 2022 | $14.46 | $14.54 | $13.87 | $14.13 | -1.81% | 3,820,109 |
| Jun 21, 2022 | $13.95 | $14.41 | $13.75 | $14.39 | +3.97% | 2,957,618 |
| Jun 13, 2022 | $14.06 | $14.16 | $13.50 | $13.84 | -2.95% | 6,249,985 |
| Jun 6, 2022 | $14.92 | $14.96 | $14.22 | $14.26 | -4.10% | 2,912,817 |
| May 31, 2022 | $15.19 | $15.23 | $14.85 | $14.87 | -1.26% | 3,464,454 |
| May 23, 2022 | $14.16 | $15.17 | $14.16 | $15.06 | +7.04% | 4,933,186 |
| May 16, 2022 | $14.35 | $14.47 | $13.96 | $14.07 | -4.02% | 6,037,357 |
| May 9, 2022 | $13.90 | $14.70 | $13.69 | $14.66 | +5.47% | 6,389,412 |
| May 2, 2022 | $13.87 | $14.27 | $13.80 | $13.90 | -0.22% | 4,272,471 |
| Apr 25, 2022 | $14.28 | $14.31 | $13.81 | $13.93 | -2.79% | 7,604,824 |
| Apr 18, 2022 | $14.33 | $14.91 | $14.28 | $14.33 | -0.69% | 5,626,639 |
| Apr 11, 2022 | $14.84 | $14.99 | $14.41 | $14.43 | -2.37% | 4,638,385 |
| Apr 4, 2022 | $15.13 | $15.30 | $14.69 | $14.78 | -2.44% | 9,673,070 |
| Mar 28, 2022 | $14.53 | $15.17 | $14.11 | $15.15 | +6.47% | 7,091,324 |
| Mar 21, 2022 | $13.65 | $14.24 | $13.60 | $14.23 | +4.33% | 3,386,890 |
| Mar 14, 2022 | $13.07 | $13.66 | $13.07 | $13.64 | +6.73% | 4,340,550 |
| Mar 7, 2022 | $12.89 | $12.95 | $12.66 | $12.78 | -1.99% | 4,313,993 |
| Feb 28, 2022 | $13.22 | $13.34 | $12.98 | $13.04 | -2.25% | 4,245,555 |
| Feb 22, 2022 | $13.44 | $13.57 | $12.98 | $13.34 | -1.11% | 1,693,578 |
| Feb 14, 2022 | $13.39 | $13.70 | $13.20 | $13.49 | +0.75% | 3,383,965 |
| Feb 7, 2022 | $13.18 | $13.57 | $13.11 | $13.39 | +1.83% | 3,314,503 |
| Jan 31, 2022 | $12.77 | $13.25 | $12.77 | $13.15 | +2.98% | 2,289,013 |
| Jan 24, 2022 | $12.96 | $13.10 | $12.60 | $12.77 | -2.82% | 4,401,735 |
| Jan 18, 2022 | $13.20 | $13.42 | $13.06 | $13.14 | -0.76% | 8,693,946 |
| Jan 10, 2022 | $12.70 | $13.27 | $12.69 | $13.24 | +5.16% | 5,494,354 |
| Jan 3, 2022 | $12.59 | $12.75 | $12.33 | $12.59 | +0.16% | 4,910,367 |
| Dec 27, 2021 | $13.75 | $13.75 | $12.54 | $12.57 | -7.91% | 7,279,047 |
| Dec 20, 2021 | $13.28 | $13.69 | $13.20 | $13.65 | +2.09% | 3,622,079 |
| Dec 13, 2021 | $13.10 | $13.60 | $12.93 | $13.37 | +2.06% | 4,326,017 |
| Dec 6, 2021 | $12.87 | $13.12 | $12.87 | $13.10 | +3.07% | 1,814,049 |
| Nov 29, 2021 | $12.97 | $13.02 | $12.53 | $12.71 | -0.39% | 3,273,712 |
| Nov 22, 2021 | $13.00 | $13.00 | $12.74 | $12.76 | -1.54% | 2,371,192 |
| Nov 15, 2021 | $13.28 | $13.30 | $12.89 | $12.96 | -2.78% | 1,515,570 |
| Nov 8, 2021 | $12.90 | $13.34 | $12.89 | $13.33 | +3.49% | 1,636,590 |
| Nov 1, 2021 | $12.96 | $13.14 | $12.80 | $12.88 | +0.55% | 2,266,875 |
| Oct 25, 2021 | $13.28 | $13.39 | $12.76 | $12.81 | -4.33% | 3,451,456 |
| Oct 18, 2021 | $13.12 | $13.49 | $13.06 | $13.39 | +1.67% | 2,664,125 |
| Oct 11, 2021 | $13.06 | $13.21 | $12.69 | $13.17 | +0.69% | 3,887,200 |
| Oct 4, 2021 | $13.66 | $13.70 | $13.07 | $13.08 | -4.39% | 2,439,483 |
| Sep 27, 2021 | $13.94 | $13.96 | $13.51 | $13.68 | -0.87% | 2,762,133 |
| Sep 20, 2021 | $13.58 | $13.89 | $13.51 | $13.80 | -0.07% | 2,523,030 |
| Sep 13, 2021 | $13.87 | $13.94 | $13.71 | $13.81 | -0.14% | 3,027,554 |
| Sep 7, 2021 | $14.05 | $14.07 | $13.81 | $13.83 | -2.33% | 1,390,737 |
| Aug 30, 2021 | $13.96 | $14.46 | $13.93 | $14.16 | +1.14% | 2,146,251 |
| Aug 23, 2021 | $13.77 | $14.04 | $13.77 | $14.00 | +2.71% | 2,082,889 |
| Aug 16, 2021 | $14.48 | $14.58 | $13.49 | $13.63 | -6.64% | 3,684,346 |
| Aug 9, 2021 | $14.56 | $15.24 | $14.33 | $14.60 | +0.62% | 2,631,785 |
| Aug 2, 2021 | $14.63 | $14.67 | $14.43 | $14.51 | +0.83% | 2,471,317 |
| Jul 26, 2021 | $14.50 | $14.73 | $14.20 | $14.39 | -3.42% | 3,064,951 |
| Jul 19, 2021 | $14.29 | $15.05 | $14.11 | $14.90 | +3.83% | 4,924,748 |
| Jul 12, 2021 | $14.07 | $14.44 | $14.07 | $14.35 | +2.14% | 2,433,332 |
| Jul 6, 2021 | $14.25 | $14.27 | $13.83 | $14.05 | +0.50% | 1,941,008 |
| Jun 28, 2021 | $14.18 | $14.19 | $13.95 | $13.98 | -2.31% | 1,959,602 |
| Jun 21, 2021 | $14.00 | $14.37 | $13.97 | $14.31 | -0.14% | 2,358,183 |
| Jun 14, 2021 | $14.57 | $14.62 | $14.12 | $14.33 | -2.65% | 4,544,496 |
| Jun 7, 2021 | $14.95 | $14.98 | $14.67 | $14.72 | -2.32% | 2,592,780 |
| Jun 1, 2021 | $15.30 | $15.35 | $14.84 | $15.07 | -0.26% | 2,285,112 |
| May 24, 2021 | $14.32 | $15.13 | $14.20 | $15.11 | +9.81% | 4,870,630 |
| May 17, 2021 | $13.71 | $14.20 | $13.62 | $13.76 | +0.29% | 3,493,543 |
| May 10, 2021 | $13.13 | $14.02 | $13.10 | $13.72 | +4.97% | 4,039,838 |
| May 3, 2021 | $12.63 | $13.15 | $12.54 | $13.07 | +3.73% | 2,632,382 |
| Apr 26, 2021 | $13.10 | $13.21 | $12.59 | $12.60 | -3.96% | 2,810,309 |
| Apr 19, 2021 | $12.71 | $13.17 | $12.65 | $13.12 | +2.98% | 4,285,595 |
| Apr 12, 2021 | $12.22 | $12.76 | $12.22 | $12.74 | +3.66% | 4,276,382 |
| Apr 5, 2021 | $12.39 | $12.48 | $12.23 | $12.29 | -1.52% | 4,205,097 |
| Mar 29, 2021 | $12.31 | $12.54 | $12.10 | $12.48 | +0.40% | 3,920,007 |
| Mar 22, 2021 | $11.74 | $12.45 | $11.62 | $12.43 | +5.79% | 6,943,991 |
| Mar 15, 2021 | $11.95 | $11.97 | $11.61 | $11.75 | -1.34% | 2,800,259 |
| Mar 8, 2021 | $11.54 | $11.99 | $11.40 | $11.91 | +2.41% | 5,781,848 |
| Mar 1, 2021 | $11.44 | $11.84 | $11.36 | $11.63 | +3.01% | 5,767,049 |
| Feb 22, 2021 | $11.49 | $11.80 | $11.25 | $11.29 | -3.91% | 7,825,880 |
| Feb 16, 2021 | $11.87 | $11.93 | $11.59 | $11.75 | +6.53% | 6,214,946 |
| Feb 8, 2021 | $10.55 | $11.35 | $10.44 | $11.03 | +5.96% | 10,030,185 |
| Feb 1, 2021 | $10.69 | $10.94 | $10.41 | $10.41 | -1.05% | 6,450,308 |
| Jan 25, 2021 | $11.13 | $11.14 | $10.49 | $10.52 | -2.32% | 4,724,914 |
| Jan 19, 2021 | $10.70 | $10.91 | $10.65 | $10.77 | +0.28% | 1,949,197 |
| Jan 11, 2021 | $10.82 | $11.01 | $10.62 | $10.74 | -3.50% | 5,137,887 |
| Jan 4, 2021 | $11.02 | $11.21 | $10.88 | $11.13 | +1.09% | 6,635,746 |
| Dec 28, 2020 | $11.46 | $11.50 | $10.97 | $11.01 | -2.91% | 1,100,924 |
| Dec 21, 2020 | $11.39 | $11.46 | $11.15 | $11.34 | 0.00% | 1,437,193 |
| Dec 14, 2020 | $11.22 | $11.49 | $11.19 | $11.34 | +1.34% | 2,486,519 |
| Dec 7, 2020 | $11.21 | $11.28 | $11.09 | $11.19 | -0.80% | 2,975,367 |
| Nov 30, 2020 | $11.01 | $11.30 | $10.81 | $11.28 | +2.36% | 3,501,812 |
| Nov 23, 2020 | $10.65 | $11.07 | $10.59 | $11.02 | +3.86% | 2,261,288 |
| Nov 16, 2020 | $10.65 | $10.72 | $10.49 | $10.61 | -0.19% | 2,663,134 |
| Nov 9, 2020 | $10.71 | $10.77 | $10.38 | $10.63 | +2.21% | 2,602,930 |
| Nov 2, 2020 | $9.79 | $10.42 | $9.70 | $10.40 | +8.11% | 2,666,686 |
| Oct 26, 2020 | $10.10 | $10.10 | $9.60 | $9.62 | -5.78% | 5,942,634 |
| Oct 19, 2020 | $10.00 | $10.25 | $9.93 | $10.21 | +2.92% | 7,334,335 |
| Oct 12, 2020 | $9.92 | $10.04 | $9.79 | $9.92 | -0.40% | 2,141,046 |
| Oct 5, 2020 | $9.80 | $9.97 | $9.73 | $9.96 | +3.21% | 2,330,028 |
| Sep 28, 2020 | $9.57 | $9.79 | $9.49 | $9.65 | +1.69% | 2,425,239 |
| Sep 21, 2020 | $9.82 | $9.93 | $9.41 | $9.49 | -4.04% | 1,802,848 |
| Sep 14, 2020 | $9.89 | $10.08 | $9.82 | $9.89 | +1.54% | 1,868,245 |
| Sep 8, 2020 | $9.80 | $10.01 | $9.66 | $9.74 | -0.41% | 2,049,441 |
| Aug 31, 2020 | $9.92 | $10.17 | $9.64 | $9.78 | -1.51% | 3,662,804 |
| Aug 24, 2020 | $10.00 | $10.24 | $9.85 | $9.93 | -0.20% | 1,577,397 |
| Aug 17, 2020 | $10.72 | $10.72 | $9.84 | $9.95 | -5.95% | 1,921,452 |
| Aug 10, 2020 | $10.21 | $10.95 | $10.21 | $10.58 | +4.03% | 3,353,649 |
| Aug 3, 2020 | $9.78 | $10.18 | $9.74 | $10.17 | +3.14% | 4,001,368 |
| Jul 27, 2020 | $9.77 | $9.98 | $9.71 | $9.86 | +1.54% | 2,555,323 |
| Jul 20, 2020 | $10.03 | $10.16 | $9.64 | $9.71 | -3.38% | 3,146,506 |
| Jul 13, 2020 | $10.00 | $10.26 | $10.00 | $10.05 | +1.41% | 2,884,969 |
| Jul 6, 2020 | $10.06 | $10.22 | $9.75 | $9.91 | -0.70% | 3,895,408 |
| Jun 29, 2020 | $9.63 | $10.02 | $9.61 | $9.98 | +2.78% | 3,477,259 |
| Jun 22, 2020 | $9.84 | $9.90 | $9.48 | $9.71 | -0.41% | 2,987,496 |
| Jun 15, 2020 | $9.31 | $9.85 | $9.17 | $9.75 | +0.41% | 4,310,351 |
| Jun 8, 2020 | $10.39 | $10.53 | $9.57 | $9.71 | -6.81% | 3,785,650 |
| Jun 1, 2020 | $9.93 | $10.57 | $9.89 | $10.42 | +6.98% | 3,701,392 |
| May 26, 2020 | $10.12 | $10.17 | $9.64 | $9.74 | -0.41% | 4,074,939 |
| May 18, 2020 | $10.07 | $10.14 | $9.63 | $9.78 | -0.91% | 4,363,677 |
| May 11, 2020 | $9.51 | $9.97 | $9.38 | $9.87 | +1.65% | 3,958,947 |
| May 4, 2020 | $9.55 | $9.73 | $9.45 | $9.71 | +2.64% | 3,547,618 |
| Apr 27, 2020 | $9.51 | $9.97 | $9.41 | $9.46 | -0.42% | 8,268,695 |
| Apr 20, 2020 | $9.28 | $9.56 | $8.92 | $9.50 | +5.09% | 8,349,992 |
| Apr 13, 2020 | $8.68 | $9.07 | $8.39 | $9.04 | +3.08% | 4,595,496 |
| Apr 6, 2020 | $8.48 | $9.05 | $8.46 | $8.77 | +9.90% | 3,767,246 |
| Mar 30, 2020 | $7.83 | $8.07 | $7.36 | $7.98 | +4.59% | 6,965,846 |
| Mar 23, 2020 | $7.00 | $8.03 | $6.67 | $7.63 | +4.66% | 5,937,655 |
| Mar 16, 2020 | $8.05 | $8.19 | $6.66 | $7.29 | -15.13% | 6,116,337 |
| Mar 9, 2020 | $9.38 | $9.93 | $8.23 | $8.59 | -13.41% | 5,585,829 |
| Mar 2, 2020 | $9.73 | $10.12 | $9.61 | $9.92 | +2.80% | 3,935,635 |
| Feb 24, 2020 | $10.04 | $10.07 | $9.61 | $9.65 | -6.31% | 3,997,452 |
| Feb 18, 2020 | $10.53 | $10.55 | $10.16 | $10.30 | -2.18% | 2,276,205 |
| Feb 10, 2020 | $10.44 | $10.71 | $10.36 | $10.53 | +0.77% | 3,361,945 |
| Feb 3, 2020 | $10.37 | $10.70 | $10.31 | $10.45 | +0.29% | 3,834,467 |
| Jan 27, 2020 | $10.81 | $10.89 | $10.40 | $10.42 | -5.19% | 3,590,778 |
| Jan 21, 2020 | $11.13 | $11.25 | $10.97 | $10.99 | -1.43% | 1,716,300 |
| Jan 13, 2020 | $11.20 | $11.38 | $11.14 | $11.15 | +0.36% | 3,037,712 |
| Jan 6, 2020 | $11.29 | $11.33 | $11.02 | $11.11 | -1.51% | 3,171,529 |
| Dec 30, 2019 | $11.76 | $11.76 | $11.26 | $11.28 | -4.24% | 3,045,019 |
| Dec 23, 2019 | $11.61 | $11.85 | $11.56 | $11.78 | +1.38% | 1,272,029 |
| Dec 16, 2019 | $11.38 | $11.65 | $11.34 | $11.62 | +2.56% | 4,475,353 |
| Dec 9, 2019 | $11.07 | $11.38 | $11.04 | $11.33 | +1.52% | 7,785,578 |
| Dec 2, 2019 | $11.24 | $11.28 | $11.05 | $11.16 | -0.80% | 3,936,063 |
| Nov 25, 2019 | $11.66 | $11.72 | $11.20 | $11.25 | -2.60% | 2,094,664 |
| Nov 18, 2019 | $11.85 | $11.85 | $11.48 | $11.55 | -1.03% | 3,985,046 |
| Nov 11, 2019 | $11.71 | $11.88 | $11.47 | $11.67 | -0.51% | 4,123,079 |
| Nov 4, 2019 | $11.40 | $11.98 | $11.25 | $11.73 | +4.27% | 6,554,382 |
| Oct 28, 2019 | $11.38 | $11.40 | $11.18 | $11.25 | -0.97% | 2,799,806 |
| Oct 21, 2019 | $11.44 | $11.57 | $11.25 | $11.36 | -0.35% | 1,939,786 |
| Oct 14, 2019 | $11.31 | $11.41 | $11.18 | $11.40 | +0.62% | 3,857,957 |
| Oct 7, 2019 | $11.11 | $11.42 | $11.03 | $11.33 | +0.98% | 3,991,628 |
| Sep 30, 2019 | $11.41 | $11.55 | $11.00 | $11.22 | -1.32% | 4,597,882 |
| Sep 23, 2019 | $11.45 | $11.67 | $11.24 | $11.37 | -1.22% | 1,755,308 |
| Sep 16, 2019 | $11.68 | $11.68 | $11.39 | $11.51 | -0.35% | 3,907,793 |
| Sep 9, 2019 | $11.37 | $11.65 | $11.22 | $11.55 | +2.30% | 2,637,970 |
| Sep 3, 2019 | $11.19 | $11.48 | $11.09 | $11.29 | +0.53% | 1,571,745 |
| Aug 26, 2019 | $11.15 | $11.25 | $11.02 | $11.23 | +0.99% | 1,881,972 |
| Aug 19, 2019 | $11.17 | $11.50 | $11.05 | $11.12 | +0.63% | 2,338,199 |
| Aug 12, 2019 | $11.15 | $11.26 | $10.86 | $11.05 | +0.18% | 2,508,524 |
| Aug 5, 2019 | $11.56 | $11.58 | $10.92 | $11.03 | -5.16% | 3,377,423 |
| Jul 29, 2019 | $11.96 | $11.99 | $11.57 | $11.63 | -2.35% | 4,160,084 |
| Jul 22, 2019 | $12.03 | $12.03 | $11.83 | $11.91 | 0.00% | 4,798,123 |
| Jul 15, 2019 | $12.03 | $12.16 | $11.83 | $11.91 | -1.08% | 2,091,055 |
| Jul 8, 2019 | $12.24 | $12.29 | $11.81 | $12.04 | -3.06% | 4,099,893 |
| Jul 1, 2019 | $12.45 | $12.49 | $12.21 | $12.42 | +0.40% | 2,085,702 |
| Jun 24, 2019 | $12.25 | $12.59 | $12.21 | $12.37 | +1.48% | 4,089,819 |
| Jun 17, 2019 | $12.12 | $12.40 | $12.01 | $12.19 | +1.92% | 4,673,302 |
| Jun 10, 2019 | $12.15 | $12.24 | $11.90 | $11.96 | -1.40% | 4,192,002 |
| Jun 3, 2019 | $12.01 | $12.44 | $11.95 | $12.13 | +0.75% | 5,812,771 |
| May 28, 2019 | $11.72 | $12.18 | $11.54 | $12.04 | +3.44% | 7,171,565 |
| May 20, 2019 | $11.84 | $11.87 | $11.46 | $11.64 | -2.27% | 3,503,761 |
| May 13, 2019 | $12.23 | $12.23 | $11.80 | $11.91 | -3.33% | 3,679,281 |
| May 6, 2019 | $12.04 | $12.52 | $11.92 | $12.32 | +1.99% | 3,212,095 |
| Apr 29, 2019 | $12.00 | $12.20 | $11.96 | $12.08 | +0.58% | 3,047,849 |
| Apr 22, 2019 | $12.42 | $12.67 | $11.96 | $12.01 | -3.30% | 4,733,190 |
| Apr 15, 2019 | $12.67 | $12.70 | $12.28 | $12.42 | -1.90% | 3,318,432 |
| Apr 8, 2019 | $12.70 | $12.78 | $12.45 | $12.66 | -0.39% | 2,566,211 |
| Apr 1, 2019 | $12.44 | $12.73 | $12.26 | $12.71 | +2.17% | 7,459,320 |
| Mar 25, 2019 | $12.90 | $12.93 | $12.39 | $12.44 | -2.89% | 8,970,617 |
| Mar 18, 2019 | $13.33 | $13.48 | $12.80 | $12.81 | -3.76% | 2,917,356 |
| Mar 11, 2019 | $13.22 | $13.46 | $12.83 | $13.31 | +0.60% | 3,484,142 |
| Mar 4, 2019 | $13.25 | $13.72 | $12.83 | $13.23 | -0.08% | 5,449,155 |
| Feb 25, 2019 | $13.44 | $13.73 | $13.16 | $13.24 | -1.19% | 5,425,026 |
| Feb 19, 2019 | $13.53 | $13.64 | $13.38 | $13.40 | -0.96% | 1,910,831 |
| Feb 11, 2019 | $13.80 | $13.83 | $13.31 | $13.53 | -2.10% | 4,922,026 |
| Feb 4, 2019 | $13.85 | $14.17 | $13.46 | $13.82 | +0.29% | 2,124,734 |
| Jan 28, 2019 | $13.93 | $14.19 | $13.65 | $13.78 | -1.43% | 3,399,749 |
| Jan 22, 2019 | $14.00 | $14.30 | $13.77 | $13.98 | -0.50% | 2,845,850 |
| Jan 14, 2019 | $14.23 | $14.48 | $13.94 | $14.05 | -1.47% | 1,892,404 |
| Jan 7, 2019 | $14.53 | $14.72 | $14.20 | $14.26 | -1.99% | 1,970,770 |
| Dec 31, 2018 | $14.37 | $14.64 | $14.10 | $14.55 | +1.39% | 2,274,807 |
| Dec 24, 2018 | $14.15 | $14.51 | $14.09 | $14.35 | +1.49% | 1,696,602 |
| Dec 17, 2018 | $15.03 | $15.13 | $14.11 | $14.14 | -5.86% | 3,402,085 |
| Dec 10, 2018 | $15.31 | $15.42 | $14.91 | $15.02 | -1.38% | 5,768,535 |
| Dec 3, 2018 | $14.93 | $15.40 | $14.73 | $15.23 | +3.46% | 6,102,934 |
| Nov 26, 2018 | $14.70 | $14.98 | $14.54 | $14.72 | +0.07% | 4,518,524 |
| Nov 19, 2018 | $14.71 | $14.88 | $14.65 | $14.71 | -0.47% | 3,036,240 |
| Nov 12, 2018 | $14.14 | $14.82 | $14.13 | $14.78 | +4.38% | 4,873,064 |
| Nov 5, 2018 | $13.92 | $14.41 | $13.80 | $14.16 | +1.72% | 2,719,283 |
| Oct 29, 2018 | $14.31 | $14.39 | $13.77 | $13.92 | -2.52% | 4,878,909 |
| Oct 22, 2018 | $14.59 | $14.66 | $13.78 | $14.28 | -1.79% | 3,914,917 |
| Oct 15, 2018 | $14.00 | $14.71 | $13.90 | $14.54 | +4.83% | 5,425,021 |
| Oct 8, 2018 | $13.92 | $14.42 | $13.53 | $13.87 | -0.07% | 5,357,850 |
| Oct 1, 2018 | $14.61 | $14.76 | $13.81 | $13.88 | -6.53% | 9,945,759 |
| Sep 24, 2018 | $14.60 | $14.94 | $14.38 | $14.85 | +2.70% | 5,227,269 |
| Sep 17, 2018 | $14.06 | $14.58 | $13.97 | $14.46 | +2.92% | 6,831,180 |
| Sep 10, 2018 | $13.53 | $14.07 | $13.15 | $14.05 | +2.41% | 3,703,425 |
| Sep 4, 2018 | $13.77 | $14.09 | $13.62 | $13.72 | -0.65% | 1,660,206 |
| Aug 27, 2018 | $13.53 | $13.95 | $13.53 | $13.81 | +1.99% | 2,759,529 |
| Aug 20, 2018 | $13.50 | $13.58 | $13.29 | $13.54 | +0.74% | 2,643,335 |
| Aug 13, 2018 | $13.39 | $13.74 | $13.11 | $13.44 | +0.15% | 3,961,670 |
| Aug 6, 2018 | $14.20 | $14.20 | $13.29 | $13.42 | -7.38% | 5,829,052 |
| Jul 30, 2018 | $13.53 | $14.68 | $13.35 | $14.49 | +9.52% | 6,883,263 |
| Jul 23, 2018 | $12.69 | $13.25 | $12.57 | $13.23 | +3.04% | 7,070,244 |
| Jul 16, 2018 | $13.36 | $13.48 | $12.55 | $12.84 | -4.68% | 3,746,807 |
| Jul 9, 2018 | $13.33 | $13.71 | $13.11 | $13.47 | +1.51% | 2,505,723 |
| Jul 2, 2018 | $13.11 | $13.32 | $12.83 | $13.27 | -0.08% | 1,871,536 |
| Jun 25, 2018 | $13.33 | $13.41 | $13.09 | $13.28 | -0.75% | 2,523,623 |
| Jun 18, 2018 | $13.95 | $14.05 | $13.04 | $13.38 | -4.36% | 4,407,282 |
| Jun 11, 2018 | $13.97 | $14.33 | $13.59 | $13.99 | -0.14% | 3,815,753 |
| Jun 4, 2018 | $13.22 | $14.06 | $13.18 | $14.01 | +6.62% | 2,966,380 |
| May 29, 2018 | $13.07 | $13.16 | $12.92 | $13.14 | -0.61% | 1,987,064 |
| May 21, 2018 | $13.00 | $13.24 | $12.95 | $13.22 | +1.61% | 1,947,921 |
| May 14, 2018 | $13.11 | $13.27 | $12.89 | $13.01 | -0.76% | 2,337,028 |
| May 7, 2018 | $13.35 | $13.66 | $13.05 | $13.11 | -2.53% | 4,121,156 |
| Apr 30, 2018 | $13.57 | $13.65 | $13.11 | $13.45 | -1.32% | 4,746,597 |
| Apr 23, 2018 | $13.22 | $13.64 | $13.15 | $13.63 | +2.95% | 2,274,329 |
| Apr 16, 2018 | $13.40 | $13.57 | $13.20 | $13.24 | -0.53% | 4,118,277 |
| Apr 9, 2018 | $13.96 | $14.14 | $13.27 | $13.31 | -4.11% | 3,426,395 |
| Apr 2, 2018 | $13.69 | $14.12 | $13.65 | $13.88 | +1.31% | 4,356,755 |
| Mar 26, 2018 | $13.11 | $13.75 | $13.04 | $13.70 | +5.38% | 3,698,423 |
| Mar 19, 2018 | $13.59 | $13.63 | $13.00 | $13.00 | -4.41% | 4,886,361 |
| Mar 12, 2018 | $13.70 | $13.73 | $13.40 | $13.60 | -0.58% | 3,503,221 |
| Mar 5, 2018 | $13.36 | $13.68 | $13.28 | $13.68 | +2.40% | 4,694,941 |
| Feb 26, 2018 | $13.45 | $13.50 | $13.10 | $13.36 | -0.74% | 5,428,058 |
| Feb 20, 2018 | $13.13 | $13.78 | $13.10 | $13.46 | +1.66% | 5,412,955 |
| Feb 12, 2018 | $12.74 | $13.37 | $12.70 | $13.24 | +1.07% | 6,796,631 |
| Feb 5, 2018 | $14.85 | $14.97 | $12.86 | $13.10 | -11.55% | 11,407,007 |
| Jan 29, 2018 | $15.76 | $15.80 | $14.66 | $14.81 | -6.03% | 6,886,350 |
| Jan 22, 2018 | $15.85 | $16.10 | $15.67 | $15.76 | -0.57% | 4,596,046 |
| Jan 16, 2018 | $15.83 | $16.08 | $15.62 | $15.85 | -0.19% | 3,773,734 |
| Jan 8, 2018 | $15.84 | $16.12 | $15.44 | $15.88 | 0.00% | 2,705,466 |
| Jan 2, 2018 | $15.66 | $15.97 | $15.37 | $15.88 | +1.73% | 2,041,284 |
| Dec 26, 2017 | $15.70 | $15.99 | $15.31 | $15.61 | -0.26% | 2,337,342 |
| Dec 18, 2017 | $15.73 | $15.90 | $15.44 | $15.65 | +0.06% | 2,566,180 |
| Dec 11, 2017 | $15.45 | $15.74 | $15.29 | $15.64 | +2.16% | 3,428,730 |
| Dec 4, 2017 | $15.53 | $16.01 | $15.19 | $15.31 | -0.52% | 4,053,004 |
| Nov 27, 2017 | $14.80 | $15.62 | $14.63 | $15.39 | +3.99% | 5,553,901 |
| Nov 20, 2017 | $14.18 | $14.93 | $14.16 | $14.80 | +3.42% | 3,037,796 |
| Nov 13, 2017 | $14.18 | $14.42 | $13.86 | $14.31 | -0.14% | 3,368,184 |
| Nov 6, 2017 | $14.05 | $14.38 | $14.01 | $14.33 | +1.78% | 4,179,287 |
| Oct 30, 2017 | $14.12 | $14.64 | $13.91 | $14.08 | -0.28% | 4,841,559 |
| Oct 23, 2017 | $14.35 | $14.44 | $14.02 | $14.12 | -1.60% | 4,730,737 |
| Oct 16, 2017 | $14.75 | $14.95 | $14.32 | $14.35 | -1.51% | 5,799,692 |
| Oct 9, 2017 | $14.04 | $14.65 | $13.77 | $14.57 | +4.22% | 7,349,910 |
| Oct 2, 2017 | $13.91 | $14.22 | $13.90 | $13.98 | +0.79% | 4,934,562 |
| Sep 25, 2017 | $14.28 | $14.33 | $13.84 | $13.87 | -3.21% | 13,160,400 |
| Sep 18, 2017 | $14.30 | $14.40 | $13.89 | $14.33 | 0.00% | 14,810,116 |
| Sep 11, 2017 | $15.27 | $15.34 | $14.23 | $14.33 | -5.35% | 12,411,471 |
| Sep 5, 2017 | $15.83 | $15.83 | $15.01 | $15.14 | -6.66% | 6,222,396 |
| Aug 28, 2017 | $16.95 | $17.18 | $16.19 | $16.22 | -4.25% | 5,237,126 |
| Aug 21, 2017 | $16.50 | $17.06 | $16.28 | $16.94 | +2.36% | 4,340,260 |
| Aug 14, 2017 | $17.01 | $17.29 | $16.53 | $16.55 | -2.24% | 4,063,793 |
| Aug 7, 2017 | $17.98 | $18.04 | $16.10 | $16.93 | -6.05% | 4,796,771 |
| Jul 31, 2017 | $18.57 | $18.61 | $17.82 | $18.02 | -3.12% | 4,832,668 |
| Jul 24, 2017 | $17.85 | $18.82 | $17.80 | $18.60 | +4.26% | 4,332,338 |
| Jul 17, 2017 | $17.02 | $17.99 | $16.95 | $17.84 | +5.00% | 2,980,617 |
| Jul 10, 2017 | $16.58 | $17.03 | $16.33 | $16.99 | +2.72% | 2,033,189 |
| Jul 3, 2017 | $17.15 | $17.31 | $16.44 | $16.54 | -0.60% | 2,559,467 |
| Jun 26, 2017 | $16.19 | $16.80 | $16.15 | $16.64 | +2.46% | 3,740,988 |
| Jun 19, 2017 | $16.17 | $16.56 | $16.11 | $16.24 | +0.81% | 2,781,648 |
| Jun 12, 2017 | $16.06 | $16.40 | $15.80 | $16.11 | -0.37% | 3,467,042 |
| Jun 5, 2017 | $16.76 | $16.81 | $16.14 | $16.17 | -4.21% | 3,129,156 |
| May 30, 2017 | $16.71 | $16.90 | $16.19 | $16.88 | +0.72% | 3,556,017 |
| May 22, 2017 | $16.15 | $16.81 | $16.03 | $16.76 | +3.84% | 3,123,023 |
| May 15, 2017 | $15.84 | $16.19 | $15.47 | $16.14 | +1.77% | 3,649,144 |
| May 8, 2017 | $16.02 | $16.37 | $15.47 | $15.86 | +0.44% | 3,156,283 |
| May 1, 2017 | $16.62 | $16.65 | $15.62 | $15.79 | -4.82% | 3,279,999 |
| Apr 24, 2017 | $16.24 | $16.85 | $15.81 | $16.59 | +2.92% | 5,085,800 |
| Apr 17, 2017 | $16.19 | $16.34 | $16.01 | $16.12 | +0.19% | 5,737,366 |
| Apr 10, 2017 | $16.67 | $16.70 | $15.91 | $16.09 | -3.83% | 3,074,754 |
| Apr 3, 2017 | $16.82 | $17.20 | $16.48 | $16.73 | -0.59% | 5,086,237 |
| Mar 27, 2017 | $16.76 | $17.15 | $16.63 | $16.83 | -1.12% | 3,917,640 |
| Mar 20, 2017 | $16.89 | $17.24 | $16.74 | $17.02 | +1.37% | 4,901,726 |
| Mar 13, 2017 | $16.75 | $17.16 | $15.79 | $16.79 | +1.51% | 4,508,304 |
| Mar 6, 2017 | $15.93 | $16.60 | $15.76 | $16.54 | +3.25% | 3,967,333 |
| Feb 27, 2017 | $15.80 | $16.53 | $15.75 | $16.02 | +0.75% | 4,170,828 |
| Feb 21, 2017 | $15.57 | $15.99 | $15.31 | $15.90 | +2.12% | 3,488,399 |
| Feb 13, 2017 | $15.45 | $15.61 | $15.29 | $15.57 | +0.97% | 3,272,233 |
| Feb 6, 2017 | $15.03 | $15.57 | $14.84 | $15.42 | +2.94% | 5,773,504 |
| Jan 30, 2017 | $14.57 | $15.03 | $14.50 | $14.98 | +2.18% | 4,047,440 |
| Jan 23, 2017 | $14.19 | $14.73 | $14.08 | $14.66 | +3.24% | 3,379,907 |
| Jan 17, 2017 | $13.95 | $14.29 | $13.75 | $14.20 | +1.21% | 3,539,808 |
| Jan 9, 2017 | $13.98 | $14.29 | $13.72 | $14.03 | +0.65% | 3,244,803 |
| Jan 3, 2017 | $14.09 | $14.36 | $13.63 | $13.94 | -1.06% | 3,898,687 |
| Dec 27, 2016 | $14.30 | $14.65 | $13.89 | $14.09 | -1.81% | 1,870,956 |
| Dec 19, 2016 | $14.08 | $14.58 | $13.98 | $14.35 | +1.92% | 3,996,246 |
| Dec 12, 2016 | $14.21 | $14.41 | $13.86 | $14.08 | +0.64% | 3,658,083 |
| Dec 5, 2016 | $13.77 | $14.37 | $13.66 | $13.99 | +1.38% | 2,443,764 |
| Nov 28, 2016 | $14.00 | $14.28 | $13.43 | $13.80 | -1.71% | 6,709,683 |
| Nov 21, 2016 | $15.08 | $15.18 | $13.98 | $14.04 | -6.90% | 4,018,377 |
| Nov 14, 2016 | $14.89 | $15.22 | $14.73 | $15.08 | – | 3,169,481 |
Seasonality
KT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -0.2% | -0.7% | 1.7% | 1.7% | -0.6% | 2.9% | -0.4% | -2.3% | -2.3% | 6.8% | -0.2% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 10.3% | 13.8% | -9.9% | -0.1% | -16.8% | -3.0% | 4.7% | 8.8% | -3.7% | -8.8% | ||
| 2025 | 11.7% | 0.0% | 4.4% | 9.9% | -3.3% | 10.5% | -1.8% | 0.3% | -3.7% | -4.9% | -1.0% | 3.3% |
| 2024 | -1.9% | 8.6% | -0.8% | -9.8% | 7.0% | 2.5% | 6.6% | 0.5% | 6.2% | 2.3% | 15.4% | -14.5% |
| 2023 | 6.0% | -19.1% | -2.0% | -0.4% | 4.6% | -4.4% | 3.8% | 6.9% | 2.2% | -5.8% | 8.1% | 8.5% |
| 2022 | 3.1% | 1.8% | 8.7% | -2.9% | 7.6% | -6.9% | 3.2% | -4.7% | -10.9% | 4.0% | 12.2% | -0.1% |
| 2021 | -4.5% | 7.3% | 10.2% | 1.3% | 19.9% | -7.7% | 3.2% | -2.6% | -2.9% | -5.9% | -0.9% | -0.9% |
| 2020 | -10.2% | -7.4% | -19.4% | 26.1% | -0.7% | 0.0% | 1.2% | -0.2% | -2.3% | 0.1% | 12.5% | 1.8% |
| 2019 | -2.8% | -3.3% | -7.0% | -3.3% | 0.1% | 2.7% | -4.6% | -4.8% | 0.7% | -0.7% | 0.2% | 3.1% |
| 2018 | -4.2% | -11.2% | 3.2% | -2.0% | -2.8% | 1.8% | 3.2% | 0.8% | 7.5% | -6.8% | 6.4% | -3.4% |
| 2017 | 5.5% | 7.6% | 5.2% | -1.4% | 1.4% | -1.1% | 9.3% | -9.3% | -15.9% | 3.7% | 8.4% | 0.1% |