Kimco Realty Corp (KIM.PL) stock
KIM.PLNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as KIM, KIM.PM, KIM.PN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 29, 2026Score 8/3011% above fair value
$18.83+0.03 (+0.16%)
Close on Oct 30, 2026Market cap $12.63BP/E 22.2Yield 5.36%
Price history
Kimco Realty share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.83
+0.16% on the day
52-week range
$18.54 – $21.20
-11.2% from the high
Change over 52 weeks
-9.9%
From $20.91 on Oct 30, 2025
Average volume
30,560
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.86 | $18.95 | $18.64 | $18.83 | +0.16% | 108,877 |
| Oct 19, 2026 | $18.76 | $19.02 | $18.55 | $18.80 | 0.00% | 95,194 |
| Oct 12, 2026 | $18.81 | $19.34 | $18.67 | $18.80 | -0.58% | 102,599 |
| Oct 5, 2026 | $19.63 | $19.63 | $18.54 | $18.91 | -3.67% | 93,851 |
| Sep 28, 2026 | $19.75 | $20.08 | $19.38 | $19.63 | -1.16% | 302,014 |
| Sep 21, 2026 | $20.28 | $20.38 | $19.76 | $19.86 | -2.07% | 184,451 |
| Sep 14, 2026 | $19.69 | $20.70 | $19.69 | $20.28 | +2.42% | 231,620 |
| Sep 8, 2026 | $20.05 | $20.09 | $19.36 | $19.80 | -1.25% | 127,044 |
| Aug 31, 2026 | $19.93 | $20.33 | $19.81 | $20.05 | +0.30% | 369,678 |
| Aug 24, 2026 | $19.74 | $20.22 | $19.62 | $19.99 | +1.01% | 514,066 |
| Aug 17, 2026 | $19.43 | $19.85 | $19.25 | $19.79 | +2.04% | 112,604 |
| Aug 10, 2026 | $19.26 | $19.54 | $19.26 | $19.40 | +0.39% | 39,651 |
| Aug 3, 2026 | $19.36 | $19.40 | $19.25 | $19.32 | +0.21% | 46,319 |
| Jul 27, 2026 | $19.40 | $19.40 | $19.14 | $19.28 | +0.16% | 73,260 |
| Jul 20, 2026 | $19.49 | $19.59 | $19.24 | $19.25 | -1.13% | 39,601 |
| Jul 13, 2026 | $19.43 | $19.59 | $19.38 | $19.47 | -0.05% | 54,388 |
| Jul 6, 2026 | $19.26 | $19.61 | $19.26 | $19.48 | +0.93% | 121,744 |
| Jun 29, 2026 | $19.32 | $19.52 | $19.17 | $19.30 | -0.05% | 118,642 |
| Jun 22, 2026 | $19.78 | $19.96 | $19.25 | $19.31 | -2.87% | 72,692 |
| Jun 15, 2026 | $19.72 | $19.92 | $19.69 | $19.88 | +1.07% | 25,308 |
| Jun 8, 2026 | $19.55 | $19.79 | $19.54 | $19.67 | +0.41% | 68,623 |
| Jun 1, 2026 | $19.72 | $19.90 | $19.51 | $19.59 | -0.66% | 113,237 |
| May 26, 2026 | $19.43 | $19.72 | $19.43 | $19.72 | +1.70% | 56,306 |
| May 18, 2026 | $19.62 | $19.62 | $19.13 | $19.39 | -0.10% | 54,887 |
| May 11, 2026 | $19.92 | $20.00 | $19.41 | $19.41 | -2.61% | 45,455 |
| May 4, 2026 | $19.79 | $20.10 | $19.58 | $19.93 | +0.96% | 88,779 |
| Apr 27, 2026 | $19.79 | $19.88 | $19.44 | $19.74 | +0.26% | 53,559 |
| Apr 20, 2026 | $19.62 | $19.76 | $19.47 | $19.69 | +0.10% | 48,379 |
| Apr 13, 2026 | $19.43 | $19.84 | $19.19 | $19.67 | +1.44% | 65,349 |
| Apr 6, 2026 | $19.19 | $19.41 | $19.03 | $19.39 | +1.31% | 95,713 |
| Mar 30, 2026 | $19.60 | $19.60 | $19.03 | $19.14 | -1.75% | 103,931 |
| Mar 23, 2026 | $19.51 | $19.74 | $19.43 | $19.48 | -0.10% | 32,882 |
| Mar 16, 2026 | $19.75 | $19.82 | $19.46 | $19.50 | -0.96% | 95,185 |
| Mar 9, 2026 | $20.01 | $20.10 | $19.66 | $19.69 | -1.70% | 51,567 |
| Mar 2, 2026 | $20.33 | $20.37 | $19.99 | $20.03 | -1.48% | 67,645 |
| Feb 23, 2026 | $20.60 | $20.69 | $20.26 | $20.33 | -1.50% | 80,848 |
| Feb 17, 2026 | $20.27 | $20.67 | $20.25 | $20.64 | +1.83% | 48,320 |
| Feb 9, 2026 | $20.08 | $20.27 | $19.95 | $20.27 | +1.25% | 53,916 |
| Feb 2, 2026 | $20.13 | $20.15 | $19.88 | $20.02 | -0.79% | 78,725 |
| Jan 26, 2026 | $20.48 | $20.50 | $20.11 | $20.18 | -0.69% | 46,820 |
| Jan 20, 2026 | $20.16 | $20.45 | $20.05 | $20.32 | -0.15% | 79,250 |
| Jan 12, 2026 | $20.09 | $21.20 | $20.00 | $20.35 | +1.04% | 93,085 |
| Jan 5, 2026 | $20.23 | $20.38 | $20.00 | $20.14 | -0.30% | 69,752 |
| Dec 29, 2025 | $19.98 | $20.39 | $19.90 | $20.20 | +0.80% | 104,098 |
| Dec 22, 2025 | $19.97 | $20.16 | $19.89 | $20.04 | +0.15% | 53,370 |
| Dec 15, 2025 | $20.31 | $20.46 | $19.97 | $20.01 | -1.34% | 81,791 |
| Dec 8, 2025 | $20.32 | $20.58 | $20.21 | $20.28 | -0.20% | 50,351 |
| Dec 1, 2025 | $20.25 | $20.58 | $20.24 | $20.32 | -0.02% | 51,984 |
| Nov 24, 2025 | $20.13 | $20.40 | $19.93 | $20.33 | +1.48% | 29,870 |
| Nov 17, 2025 | $20.68 | $20.68 | $19.85 | $20.03 | -3.15% | 60,698 |
| Nov 10, 2025 | $20.78 | $20.92 | $20.48 | $20.68 | +0.19% | 39,274 |
| Nov 3, 2025 | $21.00 | $21.00 | $20.53 | $20.64 | -1.29% | 28,330 |
| Oct 27, 2025 | $21.12 | $21.20 | $20.79 | $20.91 | -0.52% | 32,765 |
| Oct 20, 2025 | $21.10 | $21.18 | $20.91 | $21.02 | -0.10% | 35,641 |
| Oct 13, 2025 | $21.28 | $21.28 | $21.03 | $21.04 | -0.38% | 32,548 |
| Oct 6, 2025 | $21.49 | $21.49 | $21.11 | $21.12 | -1.72% | 22,575 |
| Sep 29, 2025 | $21.54 | $21.59 | $21.09 | $21.49 | -0.28% | 45,415 |
| Sep 22, 2025 | $22.18 | $22.18 | $21.49 | $21.55 | -2.49% | 68,850 |
| Sep 15, 2025 | $22.13 | $22.48 | $21.95 | $22.10 | +0.50% | 89,119 |
| Sep 8, 2025 | $21.55 | $21.99 | $21.50 | $21.99 | +2.33% | 26,234 |
| Sep 2, 2025 | $21.10 | $21.57 | $21.07 | $21.49 | +1.85% | 54,790 |
| Aug 25, 2025 | $21.48 | $21.54 | $21.10 | $21.10 | -1.29% | 57,491 |
| Aug 18, 2025 | $21.08 | $21.38 | $21.02 | $21.38 | +1.50% | 29,379 |
| Aug 11, 2025 | $20.73 | $21.13 | $20.65 | $21.06 | +1.79% | 47,265 |
| Aug 4, 2025 | $20.80 | $20.94 | $20.50 | $20.69 | -0.05% | 43,922 |
| Jul 28, 2025 | $20.16 | $20.77 | $20.05 | $20.70 | +2.91% | 45,299 |
| Jul 21, 2025 | $20.15 | $20.35 | $20.00 | $20.12 | +0.13% | 43,945 |
| Jul 14, 2025 | $20.22 | $20.39 | $19.81 | $20.09 | -0.40% | 83,068 |
| Jul 7, 2025 | $19.85 | $20.46 | $19.63 | $20.17 | +1.46% | 92,509 |
| Jun 30, 2025 | $19.89 | $19.94 | $19.37 | $19.88 | +0.71% | 73,771 |
| Jun 23, 2025 | $19.59 | $19.87 | $19.43 | $19.74 | +1.18% | 57,208 |
| Jun 16, 2025 | $19.63 | $19.77 | $19.41 | $19.51 | 0.00% | 48,586 |
| Jun 9, 2025 | $19.83 | $19.97 | $19.49 | $19.51 | -1.71% | 36,381 |
| Jun 2, 2025 | $19.84 | $19.97 | $19.72 | $19.85 | +0.20% | 37,514 |
| May 27, 2025 | $19.69 | $19.82 | $19.61 | $19.81 | +0.97% | 33,055 |
| May 19, 2025 | $19.77 | $19.97 | $19.45 | $19.62 | -1.60% | 47,775 |
| May 12, 2025 | $20.04 | $20.12 | $19.71 | $19.94 | +0.10% | 70,257 |
| May 5, 2025 | $20.23 | $20.41 | $19.92 | $19.92 | -1.14% | 65,223 |
| Apr 28, 2025 | $20.26 | $20.34 | $19.97 | $20.15 | -0.59% | 65,490 |
| Apr 21, 2025 | $20.05 | $20.44 | $19.93 | $20.27 | +1.30% | 68,270 |
| Apr 14, 2025 | $19.75 | $20.11 | $19.75 | $20.01 | +1.73% | 61,437 |
| Apr 7, 2025 | $19.65 | $20.13 | $19.39 | $19.67 | -0.35% | 135,477 |
| Mar 31, 2025 | $21.00 | $21.06 | $19.56 | $19.74 | -6.03% | 147,662 |
| Mar 24, 2025 | $21.43 | $21.43 | $20.90 | $21.01 | -1.42% | 79,555 |
| Mar 17, 2025 | $21.23 | $21.41 | $21.14 | $21.31 | +0.85% | 33,131 |
| Mar 10, 2025 | $21.20 | $21.28 | $21.01 | $21.13 | -0.33% | 70,381 |
| Mar 3, 2025 | $21.32 | $21.53 | $21.02 | $21.20 | -0.19% | 79,810 |
| Feb 24, 2025 | $20.97 | $21.42 | $20.94 | $21.24 | +1.24% | 63,213 |
| Feb 18, 2025 | $20.90 | $21.07 | $20.78 | $20.98 | +0.48% | 42,112 |
| Feb 10, 2025 | $20.91 | $20.93 | $20.28 | $20.88 | +0.53% | 76,155 |
| Feb 3, 2025 | $20.85 | $21.12 | $20.75 | $20.77 | -0.72% | 40,292 |
| Jan 27, 2025 | $21.11 | $21.41 | $20.82 | $20.92 | -0.90% | 63,506 |
| Jan 21, 2025 | $20.86 | $21.20 | $20.84 | $21.11 | +1.69% | 57,814 |
| Jan 13, 2025 | $20.61 | $21.33 | $20.18 | $20.76 | +1.02% | 196,910 |
| Jan 6, 2025 | $21.21 | $21.32 | $20.42 | $20.55 | -3.34% | 109,097 |
| Dec 30, 2024 | $20.49 | $21.30 | $20.41 | $21.26 | +3.96% | 136,819 |
| Dec 23, 2024 | $21.24 | $21.26 | $20.40 | $20.45 | -3.40% | 107,204 |
| Dec 16, 2024 | $21.36 | $21.59 | $21.03 | $21.17 | -0.70% | 119,569 |
| Dec 9, 2024 | $22.22 | $22.40 | $21.29 | $21.32 | -4.01% | 86,598 |
| Dec 2, 2024 | $22.64 | $22.64 | $22.10 | $22.21 | -1.90% | 33,685 |
| Nov 25, 2024 | $22.31 | $22.64 | $21.99 | $22.64 | +2.72% | 48,213 |
| Nov 18, 2024 | $22.45 | $22.65 | $21.93 | $22.04 | -1.96% | 46,146 |
| Nov 11, 2024 | $23.48 | $23.48 | $22.35 | $22.48 | -3.85% | 57,672 |
| Nov 4, 2024 | $22.91 | $23.39 | $22.52 | $23.38 | +3.63% | 32,903 |
| Oct 28, 2024 | $22.93 | $23.00 | $22.52 | $22.56 | -0.53% | 56,467 |
| Oct 21, 2024 | $23.15 | $23.19 | $22.52 | $22.68 | -2.33% | 128,725 |
| Oct 14, 2024 | $23.17 | $23.68 | $23.16 | $23.22 | -0.34% | 71,207 |
| Oct 7, 2024 | $23.43 | $23.60 | $23.13 | $23.30 | -0.85% | 62,895 |
| Sep 30, 2024 | $24.11 | $24.18 | $23.32 | $23.50 | -2.53% | 69,774 |
| Sep 23, 2024 | $23.85 | $24.18 | $23.71 | $24.11 | +1.52% | 59,168 |
| Sep 16, 2024 | $23.36 | $23.90 | $23.30 | $23.75 | +1.89% | 57,739 |
| Sep 9, 2024 | $22.42 | $23.31 | $22.36 | $23.31 | +4.44% | 151,848 |
| Sep 3, 2024 | $22.36 | $22.68 | $22.13 | $22.32 | +0.04% | 114,036 |
| Aug 26, 2024 | $22.40 | $22.56 | $22.22 | $22.31 | -0.84% | 32,201 |
| Aug 19, 2024 | $22.17 | $22.54 | $22.17 | $22.50 | +1.44% | 48,216 |
| Aug 12, 2024 | $21.88 | $22.20 | $21.68 | $22.18 | +1.88% | 64,584 |
| Aug 5, 2024 | $21.38 | $21.89 | $21.18 | $21.77 | -0.59% | 69,403 |
| Jul 29, 2024 | $21.71 | $21.90 | $21.27 | $21.90 | +0.92% | 61,386 |
| Jul 22, 2024 | $21.78 | $21.94 | $21.23 | $21.70 | -0.37% | 44,654 |
| Jul 15, 2024 | $21.02 | $21.78 | $20.80 | $21.78 | +3.62% | 229,276 |
| Jul 8, 2024 | $20.81 | $21.13 | $20.50 | $21.02 | +1.15% | 210,707 |
| Jul 1, 2024 | $20.12 | $20.83 | $20.04 | $20.78 | +1.61% | 99,921 |
| Jun 24, 2024 | $20.45 | $20.52 | $20.11 | $20.45 | +0.05% | 355,876 |
| Jun 17, 2024 | $20.44 | $20.73 | $20.27 | $20.44 | -0.24% | 106,953 |
| Jun 10, 2024 | $20.60 | $20.96 | $20.11 | $20.49 | -0.73% | 150,825 |
| Jun 3, 2024 | $21.38 | $21.50 | $20.64 | $20.64 | -2.64% | 106,965 |
| May 28, 2024 | $21.25 | $21.45 | $20.90 | $21.20 | -0.75% | 35,157 |
| May 20, 2024 | $21.69 | $21.84 | $21.08 | $21.36 | -1.57% | 38,642 |
| May 13, 2024 | $21.78 | $21.93 | $21.57 | $21.70 | -0.55% | 52,018 |
| May 6, 2024 | $21.94 | $22.25 | $21.67 | $21.82 | -0.55% | 47,605 |
| Apr 29, 2024 | $21.87 | $22.00 | $21.41 | $21.94 | +0.55% | 44,003 |
| Apr 22, 2024 | $21.43 | $22.06 | $21.43 | $21.82 | +1.72% | 56,675 |
| Apr 15, 2024 | $21.79 | $21.79 | $20.79 | $21.45 | -1.47% | 142,020 |
| Apr 8, 2024 | $22.49 | $22.51 | $21.58 | $21.77 | -3.03% | 40,850 |
| Apr 1, 2024 | $23.19 | $23.19 | $22.40 | $22.45 | -1.88% | 101,561 |
| Mar 25, 2024 | $23.81 | $23.81 | $22.88 | $22.88 | -3.78% | 53,003 |
| Mar 18, 2024 | $23.78 | $23.93 | $23.55 | $23.78 | +0.51% | 58,825 |
| Mar 11, 2024 | $23.89 | $23.92 | $23.61 | $23.66 | -0.96% | 32,565 |
| Mar 4, 2024 | $23.27 | $23.94 | $23.13 | $23.89 | +2.75% | 24,199 |
| Feb 26, 2024 | $23.63 | $23.63 | $23.15 | $23.25 | -1.48% | 59,969 |
| Feb 20, 2024 | $23.29 | $23.64 | $23.12 | $23.60 | +1.64% | 30,518 |
| Feb 12, 2024 | $23.48 | $23.60 | $23.10 | $23.22 | -0.60% | 48,167 |
| Feb 5, 2024 | $23.42 | $23.53 | $23.10 | $23.36 | -0.45% | 53,072 |
| Jan 29, 2024 | $23.22 | $23.63 | $23.20 | $23.47 | +1.06% | 48,323 |
| Jan 22, 2024 | $23.30 | $23.42 | $23.02 | $23.22 | +0.74% | 61,067 |
| Jan 16, 2024 | $23.38 | $23.43 | $22.84 | $23.05 | -1.12% | 30,229 |
| Jan 8, 2024 | $23.13 | $23.49 | $23.12 | $23.31 | +0.91% | 40,181 |
| Jan 2, 2024 | $23.30 | $23.49 | $23.00 | $23.10 | -1.28% | 38,153 |
| Dec 26, 2023 | $23.63 | $23.99 | $23.36 | $23.40 | -1.27% | 36,040 |
| Dec 18, 2023 | $23.45 | $23.83 | $23.27 | $23.70 | +0.89% | 149,613 |
| Dec 11, 2023 | $22.94 | $23.83 | $22.65 | $23.49 | +2.40% | 274,263 |
| Dec 4, 2023 | $22.22 | $23.09 | $22.22 | $22.94 | +1.24% | 144,205 |
| Nov 27, 2023 | $21.39 | $22.94 | $21.27 | $22.66 | +6.14% | 129,594 |
| Nov 20, 2023 | $21.70 | $21.71 | $21.27 | $21.35 | -1.70% | 60,806 |
| Nov 13, 2023 | $20.80 | $21.79 | $20.69 | $21.72 | +5.13% | 40,518 |
| Nov 6, 2023 | $20.98 | $21.08 | $20.29 | $20.66 | -1.38% | 23,735 |
| Oct 30, 2023 | $19.07 | $20.98 | $18.81 | $20.95 | +10.26% | 113,521 |
| Oct 23, 2023 | $19.21 | $19.68 | $19.00 | $19.00 | -2.61% | 67,953 |
| Oct 16, 2023 | $19.73 | $19.77 | $19.07 | $19.51 | -0.71% | 88,282 |
| Oct 9, 2023 | $19.88 | $20.31 | $19.58 | $19.65 | -0.66% | 122,572 |
| Oct 2, 2023 | $20.95 | $20.96 | $19.15 | $19.78 | -6.57% | 67,432 |
| Sep 25, 2023 | $21.20 | $21.63 | $20.77 | $21.17 | -1.21% | 75,906 |
| Sep 18, 2023 | $21.61 | $22.06 | $21.29 | $21.43 | -1.88% | 41,842 |
| Sep 11, 2023 | $21.68 | $21.90 | $21.36 | $21.84 | +1.91% | 43,006 |
| Sep 5, 2023 | $21.83 | $21.85 | $21.43 | $21.43 | -1.83% | 33,967 |
| Aug 28, 2023 | $20.90 | $22.06 | $20.90 | $21.83 | +3.71% | 49,775 |
| Aug 21, 2023 | $21.14 | $21.24 | $20.78 | $21.05 | -1.08% | 52,495 |
| Aug 14, 2023 | $22.25 | $22.25 | $21.28 | $21.28 | -4.27% | 47,393 |
| Aug 7, 2023 | $22.68 | $22.68 | $22.19 | $22.23 | -1.46% | 54,864 |
| Jul 31, 2023 | $23.05 | $23.32 | $22.19 | $22.56 | -1.57% | 75,838 |
| Jul 24, 2023 | $23.00 | $23.39 | $22.92 | $22.92 | -0.26% | 47,888 |
| Jul 17, 2023 | $23.10 | $23.11 | $22.80 | $22.98 | +0.52% | 53,612 |
| Jul 10, 2023 | $22.92 | $23.14 | $22.79 | $22.86 | +0.66% | 88,540 |
| Jul 3, 2023 | $23.45 | $23.48 | $22.59 | $22.71 | -3.36% | 83,564 |
| Jun 26, 2023 | $23.06 | $23.66 | $22.99 | $23.50 | +2.26% | 251,047 |
| Jun 20, 2023 | $22.98 | $23.18 | $22.71 | $22.98 | -0.04% | 42,633 |
| Jun 12, 2023 | $23.11 | $23.20 | $22.75 | $22.99 | -0.35% | 82,982 |
| Jun 5, 2023 | $23.16 | $23.37 | $22.95 | $23.07 | -0.77% | 59,791 |
| May 30, 2023 | $22.34 | $23.35 | $21.80 | $23.25 | +5.16% | 86,729 |
| May 22, 2023 | $22.60 | $22.60 | $21.53 | $22.11 | -1.73% | 127,224 |
| May 15, 2023 | $22.66 | $23.03 | $22.40 | $22.50 | -0.88% | 117,691 |
| May 8, 2023 | $22.20 | $22.70 | $21.83 | $22.70 | +4.20% | 117,511 |
| May 1, 2023 | $22.60 | $22.66 | $21.03 | $21.79 | -3.95% | 60,715 |
| Apr 24, 2023 | $21.93 | $22.72 | $21.56 | $22.68 | +3.56% | 57,954 |
| Apr 17, 2023 | $22.37 | $22.37 | $21.84 | $21.90 | -1.13% | 115,701 |
| Apr 10, 2023 | $22.39 | $22.64 | $21.68 | $22.15 | -0.89% | 72,263 |
| Apr 3, 2023 | $19.81 | $22.41 | $19.81 | $22.35 | +13.86% | 111,488 |
| Mar 27, 2023 | $19.70 | $20.15 | $19.40 | $19.63 | -0.71% | 356,394 |
| Mar 20, 2023 | $19.46 | $20.51 | $19.46 | $19.77 | -1.54% | 49,961 |
| Mar 13, 2023 | $19.82 | $21.16 | $19.28 | $20.08 | +0.35% | 88,587 |
| Mar 6, 2023 | $21.57 | $21.57 | $19.84 | $20.01 | -6.84% | 53,038 |
| Feb 27, 2023 | $21.50 | $21.90 | $21.28 | $21.48 | -0.56% | 77,847 |
| Feb 21, 2023 | $21.79 | $21.85 | $21.10 | $21.60 | -1.95% | 83,520 |
| Feb 13, 2023 | $22.15 | $22.50 | $22.01 | $22.03 | -0.54% | 39,613 |
| Feb 6, 2023 | $22.65 | $22.65 | $22.03 | $22.15 | -2.16% | 27,416 |
| Jan 30, 2023 | $23.40 | $23.49 | $22.64 | $22.64 | -2.41% | 59,646 |
| Jan 23, 2023 | $22.85 | $23.44 | $22.55 | $23.20 | +2.20% | 94,230 |
| Jan 17, 2023 | $22.74 | $22.85 | $22.51 | $22.70 | +0.49% | 64,286 |
| Jan 9, 2023 | $21.92 | $22.68 | $21.54 | $22.59 | +3.48% | 44,047 |
| Jan 3, 2023 | $20.29 | $21.84 | $19.88 | $21.83 | +10.14% | 58,538 |
| Dec 27, 2022 | $20.28 | $20.59 | $19.70 | $19.82 | -2.75% | 118,420 |
| Dec 19, 2022 | $20.83 | $21.10 | $20.30 | $20.38 | -2.77% | 61,840 |
| Dec 12, 2022 | $21.64 | $21.64 | $20.72 | $20.96 | -2.42% | 90,726 |
| Dec 5, 2022 | $21.27 | $21.65 | $21.11 | $21.48 | +0.28% | 65,083 |
| Nov 28, 2022 | $20.62 | $21.42 | $20.33 | $21.42 | +3.43% | 71,243 |
| Nov 21, 2022 | $20.80 | $20.94 | $20.43 | $20.71 | +0.05% | 34,024 |
| Nov 14, 2022 | $20.39 | $20.88 | $20.17 | $20.70 | +1.42% | 67,881 |
| Nov 7, 2022 | $19.69 | $20.89 | $19.42 | $20.41 | +4.19% | 91,942 |
| Oct 31, 2022 | $19.01 | $19.60 | $18.82 | $19.59 | +2.30% | 164,067 |
| Oct 24, 2022 | $19.42 | $19.63 | $19.00 | $19.15 | -1.19% | 192,877 |
| Oct 17, 2022 | $21.01 | $21.05 | $19.37 | $19.38 | -6.56% | 81,905 |
| Oct 10, 2022 | $20.75 | $21.07 | $20.32 | $20.74 | -0.91% | 60,699 |
| Oct 3, 2022 | $21.32 | $21.39 | $20.64 | $20.93 | -0.71% | 77,017 |
| Sep 26, 2022 | $21.82 | $21.97 | $21.00 | $21.08 | -3.79% | 89,542 |
| Sep 19, 2022 | $22.73 | $22.87 | $21.76 | $21.91 | -3.48% | 90,400 |
| Sep 12, 2022 | $23.24 | $23.73 | $22.68 | $22.70 | -2.45% | 45,490 |
| Sep 6, 2022 | $23.34 | $23.39 | $22.92 | $23.27 | +0.43% | 37,405 |
| Aug 29, 2022 | $23.70 | $23.92 | $23.00 | $23.17 | -3.59% | 159,055 |
| Aug 22, 2022 | $24.22 | $24.32 | $23.30 | $24.03 | -1.30% | 87,165 |
| Aug 15, 2022 | $25.01 | $25.01 | $24.09 | $24.35 | -1.70% | 33,504 |
| Aug 8, 2022 | $25.10 | $25.13 | $24.74 | $24.77 | -1.31% | 100,513 |
| Aug 1, 2022 | $24.65 | $25.49 | $24.57 | $25.10 | +1.62% | 57,431 |
| Jul 25, 2022 | $24.23 | $24.77 | $24.17 | $24.70 | +1.31% | 21,511 |
| Jul 18, 2022 | $24.12 | $24.56 | $24.08 | $24.38 | +1.29% | 18,097 |
| Jul 11, 2022 | $24.72 | $24.81 | $24.06 | $24.07 | -3.14% | 70,894 |
| Jul 5, 2022 | $24.20 | $25.03 | $24.00 | $24.85 | +2.69% | 136,514 |
| Jun 27, 2022 | $24.36 | $24.88 | $24.05 | $24.20 | -0.24% | 87,359 |
| Jun 21, 2022 | $23.05 | $24.46 | $23.05 | $24.26 | +4.97% | 69,598 |
| Jun 13, 2022 | $23.71 | $23.82 | $22.81 | $23.11 | -4.15% | 50,909 |
| Jun 6, 2022 | $24.77 | $24.93 | $24.05 | $24.11 | -2.27% | 59,017 |
| May 31, 2022 | $24.21 | $24.90 | $24.21 | $24.67 | +0.28% | 102,083 |
| May 23, 2022 | $23.85 | $24.64 | $23.56 | $24.60 | +3.71% | 91,973 |
| May 16, 2022 | $23.67 | $24.04 | $23.28 | $23.72 | +0.27% | 77,718 |
| May 9, 2022 | $23.38 | $23.83 | $23.30 | $23.66 | +0.66% | 123,822 |
| May 2, 2022 | $24.45 | $24.52 | $23.40 | $23.50 | -4.32% | 110,741 |
| Apr 25, 2022 | $24.49 | $24.65 | $24.14 | $24.56 | +1.32% | 151,413 |
| Apr 18, 2022 | $24.49 | $24.73 | $24.19 | $24.24 | -1.14% | 106,707 |
| Apr 11, 2022 | $24.49 | $24.77 | $24.22 | $24.52 | -0.24% | 102,013 |
| Apr 4, 2022 | $25.03 | $25.21 | $24.56 | $24.58 | -1.88% | 80,873 |
| Mar 28, 2022 | $24.97 | $25.22 | $24.83 | $25.05 | +0.60% | 234,217 |
| Mar 21, 2022 | $24.99 | $25.15 | $24.77 | $24.90 | -1.07% | 191,548 |
| Mar 14, 2022 | $24.75 | $25.19 | $24.55 | $25.17 | +1.37% | 161,164 |
| Mar 7, 2022 | $24.72 | $24.95 | $24.52 | $24.83 | +1.26% | 54,086 |
| Feb 28, 2022 | $24.55 | $24.81 | $24.33 | $24.52 | +0.45% | 75,423 |
| Feb 22, 2022 | $24.18 | $24.80 | $24.18 | $24.41 | +0.66% | 71,670 |
| Feb 14, 2022 | $24.25 | $24.74 | $23.51 | $24.25 | -0.33% | 116,964 |
| Feb 7, 2022 | $24.96 | $25.00 | $24.00 | $24.33 | -2.17% | 102,297 |
| Jan 31, 2022 | $25.24 | $25.56 | $24.87 | $24.87 | -1.70% | 91,880 |
| Jan 24, 2022 | $25.54 | $25.63 | $25.25 | $25.30 | -1.06% | 104,644 |
| Jan 18, 2022 | $25.50 | $25.57 | $25.33 | $25.57 | +0.16% | 58,085 |
| Jan 10, 2022 | $25.34 | $25.61 | $25.27 | $25.53 | +0.35% | 36,221 |
| Jan 3, 2022 | $25.45 | $25.56 | $25.24 | $25.44 | -0.39% | 42,943 |
| Dec 27, 2021 | $25.68 | $25.79 | $25.44 | $25.54 | -0.66% | 31,583 |
| Dec 20, 2021 | $25.57 | $25.92 | $25.49 | $25.71 | +0.74% | 140,343 |
| Dec 13, 2021 | $25.71 | $25.71 | $25.45 | $25.52 | -0.58% | 63,415 |
| Dec 6, 2021 | $25.44 | $25.78 | $25.44 | $25.67 | +1.10% | 113,969 |
| Nov 29, 2021 | $25.40 | $25.54 | $25.21 | $25.39 | +0.28% | 134,305 |
| Nov 22, 2021 | $25.62 | $25.67 | $25.11 | $25.32 | -1.11% | 58,435 |
| Nov 15, 2021 | $25.43 | $25.60 | $25.36 | $25.60 | +0.57% | 82,555 |
| Nov 8, 2021 | $25.78 | $25.88 | $25.37 | $25.46 | -1.51% | 68,379 |
| Nov 1, 2021 | $25.92 | $26.35 | $25.68 | $25.85 | -0.69% | 80,226 |
| Oct 25, 2021 | $25.70 | $26.03 | $25.70 | $26.03 | +1.13% | 38,543 |
| Oct 18, 2021 | $25.71 | $25.91 | $25.59 | $25.74 | 0.00% | 43,738 |
| Oct 11, 2021 | $25.40 | $25.89 | $25.32 | $25.74 | +1.46% | 121,136 |
| Oct 4, 2021 | $25.64 | $25.81 | $25.30 | $25.37 | -2.52% | 95,706 |
| Sep 27, 2021 | $26.14 | $26.27 | $25.73 | $26.03 | -0.78% | 48,252 |
| Sep 20, 2021 | $26.01 | $26.25 | $25.90 | $26.23 | +0.23% | 22,657 |
| Sep 13, 2021 | $26.05 | $26.23 | $26.02 | $26.17 | +0.04% | 30,303 |
| Sep 7, 2021 | $26.12 | $26.21 | $26.00 | $26.16 | +0.04% | 37,682 |
| Aug 30, 2021 | $25.99 | $26.21 | $25.94 | $26.15 | +0.38% | 48,707 |
| Aug 23, 2021 | $26.49 | $26.49 | $26.00 | $26.05 | -1.61% | 69,964 |
| Aug 16, 2021 | $26.31 | $26.49 | $26.20 | $26.48 | -0.02% | 21,526 |
| Aug 9, 2021 | $26.27 | $26.48 | $26.00 | $26.48 | +0.08% | 29,168 |
| Aug 2, 2021 | $26.24 | $26.51 | $26.13 | $26.46 | +0.65% | 32,325 |
| Jul 26, 2021 | $25.98 | $26.30 | $25.81 | $26.29 | +0.73% | 50,168 |
| Jul 19, 2021 | $25.98 | $26.14 | $25.80 | $26.10 | +0.27% | 36,964 |
| Jul 12, 2021 | $26.13 | $26.25 | $25.93 | $26.03 | -0.61% | 34,113 |
| Jul 6, 2021 | $26.02 | $26.35 | $25.94 | $26.19 | +0.54% | 113,289 |
| Jun 28, 2021 | $26.51 | $26.56 | $25.92 | $26.05 | -2.00% | 145,198 |
| Jun 21, 2021 | $26.41 | $26.59 | $26.36 | $26.58 | +0.65% | 32,544 |
| Jun 14, 2021 | $26.07 | $26.48 | $26.07 | $26.41 | +0.92% | 26,549 |
| Jun 7, 2021 | $26.06 | $26.23 | $26.01 | $26.17 | +0.38% | 25,017 |
| Jun 1, 2021 | $26.35 | $26.35 | $26.00 | $26.07 | -1.10% | 56,330 |
| May 24, 2021 | $26.18 | $26.38 | $26.04 | $26.36 | +0.96% | 33,215 |
| May 17, 2021 | $26.03 | $26.34 | $26.00 | $26.11 | -0.53% | 50,217 |
| May 10, 2021 | $26.43 | $26.43 | $25.84 | $26.25 | -0.94% | 49,817 |
| May 3, 2021 | $26.25 | $26.58 | $26.22 | $26.50 | +0.95% | 31,411 |
| Apr 26, 2021 | $26.64 | $26.68 | $26.24 | $26.25 | -1.72% | 74,538 |
| Apr 19, 2021 | $26.65 | $26.71 | $26.25 | $26.71 | +0.41% | 217,187 |
| Apr 12, 2021 | $26.51 | $26.73 | $26.41 | $26.60 | +0.08% | 49,573 |
| Apr 5, 2021 | $26.23 | $26.67 | $26.23 | $26.58 | +0.80% | 143,825 |
| Mar 29, 2021 | $26.36 | $26.45 | $26.15 | $26.37 | -0.26% | 70,160 |
| Mar 22, 2021 | $25.96 | $26.46 | $25.95 | $26.44 | +1.91% | 42,927 |
| Mar 15, 2021 | $25.92 | $26.31 | $25.81 | $25.95 | +0.14% | 64,760 |
| Mar 8, 2021 | $25.84 | $26.09 | $25.84 | $25.91 | -0.69% | 109,334 |
| Mar 1, 2021 | $25.75 | $26.09 | $25.56 | $26.09 | +1.91% | 53,777 |
| Feb 22, 2021 | $25.67 | $25.73 | $25.33 | $25.60 | -0.27% | 106,743 |
| Feb 16, 2021 | $25.90 | $26.00 | $25.35 | $25.67 | -1.08% | 121,525 |
| Feb 8, 2021 | $26.32 | $26.34 | $25.89 | $25.95 | -1.33% | 142,510 |
| Feb 1, 2021 | $25.74 | $26.32 | $25.74 | $26.30 | +1.47% | 41,912 |
| Jan 25, 2021 | $25.88 | $25.93 | $25.68 | $25.92 | +0.31% | 212,794 |
| Jan 19, 2021 | $25.82 | $25.93 | $25.67 | $25.84 | +0.08% | 108,247 |
| Jan 11, 2021 | $25.38 | $26.09 | $25.36 | $25.82 | +0.62% | 94,200 |
| Jan 4, 2021 | $26.27 | $26.29 | $25.38 | $25.66 | -2.32% | 132,146 |
| Dec 28, 2020 | $26.50 | $26.71 | $26.26 | $26.27 | -0.83% | 101,632 |
| Dec 21, 2020 | $26.26 | $26.49 | $26.26 | $26.49 | +0.23% | 102,508 |
| Dec 14, 2020 | $26.37 | $26.52 | $26.27 | $26.43 | -0.11% | 105,100 |
| Dec 7, 2020 | $26.70 | $26.80 | $26.46 | $26.46 | -1.13% | 68,571 |
| Nov 30, 2020 | $26.62 | $26.85 | $26.62 | $26.76 | +0.83% | 53,953 |
| Nov 23, 2020 | $26.59 | $26.92 | $26.51 | $26.54 | +0.34% | 50,002 |
| Nov 16, 2020 | $26.39 | $26.76 | $26.19 | $26.45 | +0.19% | 47,910 |
| Nov 9, 2020 | $25.86 | $26.65 | $25.86 | $26.40 | +2.76% | 91,780 |
| Nov 2, 2020 | $25.98 | $26.18 | $25.64 | $25.69 | -1.12% | 64,076 |
| Oct 26, 2020 | $26.35 | $26.44 | $25.68 | $25.98 | -1.89% | 122,421 |
| Oct 19, 2020 | $25.75 | $26.48 | $25.53 | $26.48 | +3.72% | 145,075 |
| Oct 12, 2020 | $26.50 | $26.50 | $25.53 | $25.53 | -3.30% | 60,512 |
| Oct 5, 2020 | $26.25 | $26.49 | $26.00 | $26.40 | +1.11% | 135,741 |
| Sep 28, 2020 | $26.81 | $27.03 | $26.03 | $26.11 | -1.92% | 99,140 |
| Sep 21, 2020 | $26.04 | $26.69 | $25.75 | $26.62 | +1.99% | 168,541 |
| Sep 14, 2020 | $25.70 | $26.33 | $25.70 | $26.10 | +0.67% | 47,731 |
| Sep 8, 2020 | $25.67 | $26.24 | $25.55 | $25.93 | -0.05% | 37,697 |
| Aug 31, 2020 | $26.28 | $26.79 | $25.94 | $25.94 | -1.27% | 35,887 |
| Aug 24, 2020 | $26.12 | $26.39 | $25.75 | $26.28 | +1.77% | 103,657 |
| Aug 17, 2020 | $25.03 | $26.06 | $25.00 | $25.82 | +4.40% | 74,060 |
| Aug 10, 2020 | $25.11 | $25.33 | $24.60 | $24.73 | -1.83% | 381,079 |
| Aug 3, 2020 | $24.32 | $25.20 | $24.30 | $25.19 | +3.45% | 125,600 |
| Jul 27, 2020 | $24.55 | $24.72 | $24.28 | $24.35 | -0.33% | 144,229 |
| Jul 20, 2020 | $23.44 | $24.60 | $23.17 | $24.43 | +3.04% | 265,108 |
| Jul 13, 2020 | $23.58 | $23.92 | $23.00 | $23.71 | +1.59% | 51,283 |
| Jul 6, 2020 | $23.75 | $23.75 | $22.95 | $23.34 | -1.10% | 69,392 |
| Jun 29, 2020 | $23.39 | $23.79 | $23.21 | $23.60 | +1.42% | 141,725 |
| Jun 22, 2020 | $24.00 | $24.44 | $23.27 | $23.27 | -2.80% | 52,127 |
| Jun 15, 2020 | $23.72 | $24.65 | $23.19 | $23.94 | +0.46% | 108,910 |
| Jun 8, 2020 | $24.41 | $24.69 | $23.69 | $23.83 | -2.22% | 80,573 |
| Jun 1, 2020 | $24.31 | $24.61 | $23.97 | $24.37 | -0.16% | 301,330 |
| May 26, 2020 | $23.26 | $24.42 | $23.20 | $24.41 | +5.44% | 48,994 |
| May 18, 2020 | $22.52 | $23.32 | $22.28 | $23.15 | +3.00% | 50,068 |
| May 11, 2020 | $23.00 | $23.27 | $22.10 | $22.48 | -1.60% | 53,142 |
| May 4, 2020 | $22.50 | $22.90 | $22.49 | $22.84 | +1.06% | 109,025 |
| Apr 27, 2020 | $23.56 | $23.75 | $22.47 | $22.60 | -3.83% | 135,215 |
| Apr 20, 2020 | $23.28 | $23.58 | $22.36 | $23.50 | +0.86% | 99,410 |
| Apr 13, 2020 | $23.48 | $23.74 | $22.01 | $23.30 | +3.97% | 131,456 |
| Apr 6, 2020 | $20.50 | $23.09 | $20.50 | $22.41 | +10.83% | 219,999 |
| Mar 30, 2020 | $23.13 | $23.13 | $19.80 | $20.22 | -8.13% | 185,672 |
| Mar 23, 2020 | $17.25 | $23.37 | $17.25 | $22.01 | +19.61% | 199,689 |
| Mar 16, 2020 | $20.00 | $21.10 | $16.17 | $18.40 | -21.17% | 248,596 |
| Mar 9, 2020 | $23.51 | $25.65 | $22.15 | $23.34 | -8.86% | 143,131 |
| Mar 2, 2020 | $25.29 | $26.47 | $25.29 | $25.61 | +1.51% | 69,853 |
| Feb 24, 2020 | $26.70 | $26.79 | $25.18 | $25.23 | -6.17% | 255,949 |
| Feb 18, 2020 | $26.95 | $27.03 | $26.75 | $26.89 | +0.15% | 216,661 |
| Feb 10, 2020 | $26.97 | $27.06 | $26.77 | $26.85 | -0.22% | 71,938 |
| Feb 3, 2020 | $26.74 | $27.04 | $26.57 | $26.91 | +0.79% | 71,141 |
| Jan 27, 2020 | $26.54 | $26.73 | $26.38 | $26.70 | +0.60% | 78,999 |
| Jan 21, 2020 | $26.45 | $26.62 | $26.32 | $26.54 | -0.04% | 71,711 |
| Jan 13, 2020 | $26.34 | $26.61 | $26.30 | $26.55 | +0.87% | 204,940 |
| Jan 6, 2020 | $26.15 | $26.32 | $26.09 | $26.32 | +0.69% | 55,875 |
| Dec 30, 2019 | $25.98 | $26.15 | $25.58 | $26.14 | +0.62% | 71,286 |
| Dec 23, 2019 | $25.81 | $25.98 | $25.80 | $25.98 | +0.66% | 61,436 |
| Dec 16, 2019 | $25.54 | $25.91 | $25.48 | $25.81 | +0.74% | 75,528 |
| Dec 9, 2019 | $25.43 | $25.62 | $25.33 | $25.62 | +1.05% | 260,892 |
| Dec 2, 2019 | $25.35 | $25.42 | $25.15 | $25.35 | +0.09% | 103,858 |
| Nov 25, 2019 | $25.28 | $25.50 | $25.25 | $25.33 | +0.20% | 113,307 |
| Nov 18, 2019 | $25.35 | $25.41 | $25.20 | $25.28 | -0.24% | 91,812 |
| Nov 11, 2019 | $25.27 | $25.35 | $25.12 | $25.34 | +0.36% | 145,818 |
| Nov 4, 2019 | $25.47 | $25.50 | $25.03 | $25.25 | -0.75% | 150,028 |
| Oct 28, 2019 | $26.06 | $26.06 | $25.36 | $25.44 | -1.93% | 326,891 |
| Oct 21, 2019 | $26.09 | $26.09 | $25.72 | $25.94 | -0.77% | 85,387 |
| Oct 14, 2019 | $26.00 | $26.17 | $25.85 | $26.14 | +0.54% | 83,703 |
| Oct 7, 2019 | $25.84 | $26.08 | $25.71 | $26.00 | +0.53% | 42,150 |
| Sep 30, 2019 | $25.74 | $26.07 | $25.54 | $25.86 | -0.83% | 117,744 |
| Sep 23, 2019 | $25.72 | $26.10 | $25.70 | $26.08 | +1.54% | 102,662 |
| Sep 16, 2019 | $25.25 | $25.72 | $25.22 | $25.69 | +1.88% | 219,524 |
| Sep 9, 2019 | $25.71 | $25.71 | $25.14 | $25.21 | -1.56% | 125,649 |
| Sep 3, 2019 | $25.27 | $25.83 | $25.26 | $25.61 | +1.67% | 144,308 |
| Aug 26, 2019 | $25.46 | $25.65 | $25.19 | $25.19 | -0.83% | 135,372 |
| Aug 19, 2019 | $25.17 | $25.44 | $25.07 | $25.40 | +0.87% | 155,741 |
| Aug 12, 2019 | $24.98 | $25.18 | $24.91 | $25.18 | +0.82% | 230,014 |
| Aug 5, 2019 | $24.93 | $25.00 | $24.63 | $24.98 | +0.30% | 99,066 |
| Jul 29, 2019 | $24.75 | $25.00 | $24.69 | $24.90 | +0.90% | 122,641 |
| Jul 22, 2019 | $24.79 | $24.82 | $24.62 | $24.68 | -0.44% | 110,558 |
| Jul 15, 2019 | $24.50 | $24.79 | $24.42 | $24.79 | +1.18% | 102,192 |
| Jul 8, 2019 | $24.42 | $24.50 | $24.30 | $24.50 | +0.33% | 82,840 |
| Jul 1, 2019 | $24.50 | $24.65 | $24.36 | $24.42 | -0.49% | 53,894 |
| Jun 24, 2019 | $24.60 | $24.74 | $24.35 | $24.54 | -0.65% | 102,299 |
| Jun 17, 2019 | $24.37 | $24.70 | $24.20 | $24.70 | +1.77% | 104,339 |
| Jun 10, 2019 | $24.00 | $24.37 | $23.98 | $24.27 | +1.21% | 191,275 |
| Jun 3, 2019 | $23.69 | $24.00 | $23.47 | $23.98 | +2.35% | 80,879 |
| May 28, 2019 | $23.75 | $23.85 | $23.43 | $23.43 | -1.72% | 173,251 |
| May 20, 2019 | $23.85 | $23.98 | $23.74 | $23.84 | -0.13% | 118,658 |
| May 13, 2019 | $23.36 | $23.87 | $23.31 | $23.87 | +1.62% | 182,487 |
| May 6, 2019 | $23.30 | $23.58 | $22.64 | $23.49 | +0.38% | 71,082 |
| Apr 29, 2019 | $23.50 | $23.50 | $23.26 | $23.40 | +0.13% | 130,154 |
| Apr 22, 2019 | $23.71 | $23.79 | $23.37 | $23.37 | -1.43% | 162,909 |
| Apr 15, 2019 | $23.82 | $23.97 | $23.63 | $23.71 | +0.04% | 121,222 |
| Apr 8, 2019 | $23.71 | $23.86 | $23.52 | $23.70 | -0.08% | 168,227 |
| Apr 1, 2019 | $23.74 | $23.86 | $23.48 | $23.72 | +0.64% | 79,099 |
| Mar 25, 2019 | $23.45 | $23.75 | $23.34 | $23.57 | +0.86% | 122,806 |
| Mar 18, 2019 | $23.00 | $23.49 | $23.00 | $23.37 | +1.83% | 102,917 |
| Mar 11, 2019 | $22.86 | $23.05 | $22.85 | $22.95 | +0.04% | 95,035 |
| Mar 4, 2019 | $22.81 | $23.22 | $22.79 | $22.94 | +0.57% | 95,431 |
| Feb 25, 2019 | $22.51 | $22.87 | $22.25 | $22.81 | +1.42% | 80,228 |
| Feb 19, 2019 | $22.31 | $22.55 | $22.29 | $22.49 | +0.99% | 70,288 |
| Feb 11, 2019 | $21.61 | $22.32 | $21.45 | $22.27 | +3.10% | 83,921 |
| Feb 4, 2019 | $21.40 | $21.63 | $21.30 | $21.60 | +1.08% | 152,413 |
| Jan 28, 2019 | $21.50 | $21.69 | $21.06 | $21.37 | -0.60% | 168,583 |
| Jan 22, 2019 | $21.54 | $21.85 | $21.18 | $21.50 | -0.14% | 67,971 |
| Jan 14, 2019 | $21.46 | $21.68 | $21.24 | $21.53 | -0.32% | 79,138 |
| Jan 7, 2019 | $21.14 | $21.67 | $20.88 | $21.60 | +2.24% | 160,862 |
| Dec 31, 2018 | $19.63 | $21.29 | $19.61 | $21.13 | +6.48% | 172,991 |
| Dec 24, 2018 | $19.99 | $20.11 | $19.60 | $19.84 | -0.30% | 210,225 |
| Dec 17, 2018 | $19.69 | $20.10 | $19.49 | $19.90 | -1.34% | 317,628 |
| Dec 10, 2018 | $19.41 | $20.23 | $19.32 | $20.17 | +3.97% | 357,354 |
| Dec 3, 2018 | $19.34 | $19.74 | $19.17 | $19.40 | -0.31% | 148,188 |
| Nov 26, 2018 | $20.16 | $20.19 | $19.34 | $19.46 | -2.36% | 144,367 |
| Nov 19, 2018 | $20.30 | $20.30 | $19.86 | $19.93 | -1.87% | 79,898 |
| Nov 12, 2018 | $21.33 | $21.40 | $19.95 | $20.31 | -4.74% | 137,374 |
| Nov 5, 2018 | $21.10 | $21.73 | $21.05 | $21.32 | +1.52% | 116,738 |
| Oct 29, 2018 | $21.00 | $21.25 | $20.84 | $21.00 | +0.10% | 71,089 |
| Oct 22, 2018 | $21.07 | $21.31 | $20.75 | $20.98 | -1.04% | 97,534 |
| Oct 15, 2018 | $21.18 | $21.26 | $20.93 | $21.20 | +1.44% | 90,480 |
| Oct 8, 2018 | $21.23 | $21.30 | $20.73 | $20.90 | -1.55% | 105,358 |
| Oct 1, 2018 | $22.30 | $22.31 | $20.70 | $21.23 | -4.58% | 136,210 |
| Sep 24, 2018 | $22.43 | $22.48 | $22.01 | $22.25 | -0.85% | 95,737 |
| Sep 17, 2018 | $22.91 | $22.91 | $22.27 | $22.44 | -1.49% | 109,138 |
| Sep 10, 2018 | $22.90 | $23.18 | $22.75 | $22.78 | +0.13% | 83,754 |
| Sep 4, 2018 | $23.10 | $23.23 | $22.70 | $22.75 | -1.41% | 96,578 |
| Aug 27, 2018 | $22.93 | $23.23 | $22.73 | $23.08 | +1.12% | 88,433 |
| Aug 20, 2018 | $22.50 | $22.97 | $22.47 | $22.82 | +1.42% | 83,769 |
| Aug 13, 2018 | $22.50 | $22.56 | $22.26 | $22.50 | +0.04% | 79,279 |
| Aug 6, 2018 | $22.53 | $22.76 | $22.30 | $22.49 | -0.58% | 84,184 |
| Jul 30, 2018 | $22.70 | $22.90 | $22.06 | $22.62 | -0.08% | 73,787 |
| Jul 23, 2018 | $23.13 | $23.28 | $22.63 | $22.64 | -2.79% | 87,174 |
| Jul 16, 2018 | $23.35 | $23.35 | $22.95 | $23.29 | -0.04% | 72,459 |
| Jul 9, 2018 | $23.35 | $23.41 | $22.95 | $23.30 | +0.82% | 96,856 |
| Jul 2, 2018 | $22.96 | $23.50 | $22.51 | $23.11 | +0.87% | 77,998 |
| Jun 25, 2018 | $23.25 | $23.40 | $22.51 | $22.91 | -1.72% | 94,051 |
| Jun 18, 2018 | $23.32 | $23.35 | $22.69 | $23.31 | +0.52% | 188,757 |
| Jun 11, 2018 | $22.98 | $23.55 | $22.43 | $23.19 | +0.96% | 105,656 |
| Jun 4, 2018 | $22.07 | $23.25 | $22.07 | $22.97 | +3.37% | 115,436 |
| May 29, 2018 | $21.56 | $22.27 | $21.16 | $22.22 | +2.98% | 89,318 |
| May 21, 2018 | $20.89 | $21.60 | $20.50 | $21.58 | +3.35% | 107,179 |
| May 14, 2018 | $20.75 | $20.95 | $20.27 | $20.88 | +0.77% | 123,844 |
| May 7, 2018 | $20.31 | $20.72 | $20.01 | $20.72 | +2.17% | 184,190 |
| Apr 30, 2018 | $20.90 | $21.00 | $20.12 | $20.28 | -2.31% | 173,123 |
| Apr 23, 2018 | $21.14 | $21.22 | $20.52 | $20.76 | -1.80% | 71,552 |
| Apr 16, 2018 | $21.85 | $21.85 | $20.78 | $21.14 | -2.31% | 118,962 |
| Apr 9, 2018 | $21.42 | $22.07 | $21.42 | $21.64 | +0.60% | 104,920 |
| Apr 2, 2018 | $22.06 | $22.09 | $21.24 | $21.51 | -2.23% | 107,262 |
| Mar 26, 2018 | $22.28 | $22.40 | $21.89 | $22.00 | -1.30% | 71,995 |
| Mar 19, 2018 | $22.49 | $22.49 | $22.05 | $22.29 | -0.89% | 110,399 |
| Mar 12, 2018 | $22.08 | $22.49 | $21.97 | $22.49 | +1.76% | 155,224 |
| Mar 5, 2018 | $22.30 | $22.30 | $21.84 | $22.10 | -0.89% | 113,674 |
| Feb 26, 2018 | $22.18 | $22.42 | $21.88 | $22.30 | +0.67% | 239,925 |
| Feb 20, 2018 | $22.17 | $22.17 | $21.75 | $22.15 | +0.32% | 129,958 |
| Feb 12, 2018 | $22.50 | $22.50 | $21.44 | $22.08 | -1.60% | 147,528 |
| Feb 5, 2018 | $21.81 | $22.47 | $21.35 | $22.44 | +2.89% | 268,560 |
| Jan 29, 2018 | $23.70 | $23.80 | $21.46 | $21.81 | -7.94% | 306,065 |
| Jan 22, 2018 | $24.29 | $24.29 | $23.54 | $23.69 | -2.43% | 191,148 |
| Jan 16, 2018 | $24.73 | $24.80 | $24.28 | $24.28 | -1.66% | 129,248 |
| Jan 8, 2018 | $24.85 | $24.85 | $24.52 | $24.69 | -0.49% | 304,795 |
| Jan 2, 2018 | $24.75 | $24.85 | $24.30 | $24.81 | +0.29% | 149,685 |
| Dec 26, 2017 | $24.87 | $24.99 | $24.60 | $24.74 | -0.28% | 134,018 |
| Dec 18, 2017 | $24.81 | $24.95 | $24.61 | $24.81 | -0.04% | 303,523 |
| Dec 11, 2017 | $24.82 | $24.88 | $24.56 | $24.82 | -0.04% | 444,654 |
| Dec 4, 2017 | $24.72 | $24.99 | $24.72 | $24.83 | +0.53% | 393,454 |
| Nov 27, 2017 | $24.93 | $24.99 | $24.65 | $24.70 | -0.80% | 351,287 |
| Nov 20, 2017 | $24.95 | $25.99 | $24.40 | $24.90 | +0.12% | 200,104 |
| Nov 13, 2017 | $24.93 | $24.99 | $24.76 | $24.87 | -0.12% | 250,647 |
| Nov 6, 2017 | $24.98 | $25.03 | $24.63 | $24.90 | -0.20% | 343,437 |
| Oct 30, 2017 | $24.73 | $24.99 | $24.67 | $24.95 | +0.40% | 262,029 |
| Oct 23, 2017 | $24.92 | $24.92 | $24.62 | $24.85 | -0.36% | 377,294 |
| Oct 16, 2017 | $25.00 | $25.05 | $24.78 | $24.94 | -0.24% | 1,596,331 |
| Oct 9, 2017 | $24.90 | $25.04 | $24.76 | $25.00 | +0.60% | 523,279 |
| Oct 2, 2017 | $24.88 | $24.89 | $24.60 | $24.85 | -0.44% | 366,252 |
| Sep 25, 2017 | $24.83 | $25.00 | $24.73 | $24.96 | +0.52% | 444,240 |
| Sep 18, 2017 | $24.47 | $24.85 | $24.44 | $24.83 | +1.60% | 398,007 |
| Sep 11, 2017 | $24.73 | $24.73 | $24.32 | $24.44 | -0.81% | 628,495 |
| Sep 5, 2017 | $24.81 | $24.81 | $24.56 | $24.64 | -0.61% | 314,915 |
| Aug 28, 2017 | $24.80 | $24.82 | $24.67 | $24.79 | -0.04% | 320,255 |
| Aug 21, 2017 | $24.85 | $24.87 | $24.64 | $24.80 | -0.20% | 706,200 |
| Aug 14, 2017 | $24.65 | $24.95 | $24.45 | $24.85 | +0.93% | 2,044,088 |
| Aug 8, 2017 | $24.56 | $24.75 | $24.53 | $24.62 | – | 6,074,385 |
Seasonality
KIM.PL 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 | 2.6% | -1.1% | -1.7% | 1.4% | 0.7% | 0.9% | 2.3% | 1.3% | 0.1% | -3.5% | 1.6% | 0.1% |
| Months up | 5 of 9 | 3 of 9 | 4 of 9 | 3 of 9 | 5 of 9 | 3 of 9 | 7 of 9 | 6 of 9 | 6 of 10 | 1 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 1.5% | 0.7% | -4.7% | 3.9% | -0.4% | -1.5% | 0.9% | 3.8% | -0.5% | -3.9% | ||
| 2025 | 3.1% | 1.5% | -3.0% | -1.2% | -1.2% | -0.8% | 5.8% | 3.2% | 1.4% | -0.8% | -2.8% | -0.6% |
| 2024 | -0.6% | -0.1% | -0.1% | -5.3% | -2.2% | -3.5% | 7.2% | 3.4% | 7.7% | -3.7% | -0.8% | -9.0% |
| 2023 | 18.1% | -6.6% | -8.8% | 15.5% | -0.4% | 5.4% | -2.0% | -4.5% | -2.3% | -9.3% | 17.3% | 5.3% |
| 2022 | -0.2% | -4.1% | 4.0% | -2.2% | 0.9% | -1.2% | 2.3% | -4.0% | -9.7% | -9.0% | 9.0% | -3.7% |
| 2021 | -1.3% | -1.2% | 4.0% | -0.2% | 0.4% | -0.4% | 1.4% | -0.6% | 1.0% | -0.2% | -3.0% | 2.5% |
| 2020 | 3.7% | -5.5% | -12.7% | 8.3% | 3.9% | -2.7% | 3.9% | 8.3% | 0.4% | -0.6% | 2.6% | -0.3% |
| 2019 | 6.8% | 7.4% | 5.6% | -0.9% | 0.3% | 6.1% | 1.8% | 0.8% | 4.5% | -2.3% | -0.3% | 2.9% |
| 2018 | -7.6% | -2.4% | 0.1% | -5.3% | 4.7% | 6.5% | -0.7% | 1.5% | -2.2% | -5.3% | -7.7% | 2.9% |
| 2017 | 0.8% | 0.4% | -0.3% | 1.2% |