Kimco Realty Corp (KIM.PM) stock
KIM.PMNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as KIM, KIM.PL, KIM.PN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 29, 2026Score 8/3011% above fair value
$19.01+0.07 (+0.37%)
Close on Oct 30, 2026Market cap $12.75BP/E 22.4Yield 5.31%
Price history
Kimco Realty share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.01
+0.37% on the day
52-week range
$18.62 – $21.63
-12.1% from the high
Change over 52 weeks
-11.4%
From $21.46 on Oct 30, 2025
Average volume
35,575
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.03 | $19.10 | $18.81 | $19.01 | +0.50% | 101,755 |
| Oct 19, 2026 | $18.85 | $19.14 | $18.73 | $18.92 | +0.24% | 71,737 |
| Oct 12, 2026 | $18.91 | $19.27 | $18.71 | $18.87 | -0.58% | 107,753 |
| Oct 5, 2026 | $19.56 | $19.60 | $18.62 | $18.98 | -3.06% | 116,102 |
| Sep 28, 2026 | $20.01 | $20.03 | $19.20 | $19.58 | -2.54% | 191,873 |
| Sep 21, 2026 | $20.40 | $20.54 | $19.94 | $20.09 | -0.94% | 144,317 |
| Sep 14, 2026 | $20.05 | $20.97 | $19.95 | $20.28 | +0.80% | 248,131 |
| Sep 8, 2026 | $20.33 | $20.40 | $19.75 | $20.12 | -1.03% | 114,205 |
| Aug 31, 2026 | $20.34 | $20.57 | $20.30 | $20.33 | -0.25% | 657,290 |
| Aug 24, 2026 | $20.17 | $20.54 | $20.04 | $20.38 | +1.24% | 433,731 |
| Aug 17, 2026 | $19.93 | $20.13 | $19.58 | $20.13 | +1.16% | 143,839 |
| Aug 10, 2026 | $19.73 | $19.94 | $19.59 | $19.90 | +1.01% | 113,311 |
| Aug 3, 2026 | $19.73 | $19.78 | $19.59 | $19.70 | +0.61% | 51,198 |
| Jul 27, 2026 | $19.74 | $19.81 | $19.57 | $19.58 | -0.51% | 129,353 |
| Jul 20, 2026 | $19.82 | $19.97 | $19.57 | $19.68 | -0.96% | 65,737 |
| Jul 13, 2026 | $19.78 | $19.95 | $19.76 | $19.87 | +0.10% | 47,327 |
| Jul 6, 2026 | $19.66 | $20.00 | $19.66 | $19.85 | +0.76% | 119,115 |
| Jun 29, 2026 | $19.60 | $19.80 | $19.31 | $19.70 | +0.51% | 297,666 |
| Jun 22, 2026 | $20.15 | $20.20 | $19.57 | $19.60 | -2.97% | 106,315 |
| Jun 15, 2026 | $20.16 | $20.26 | $20.11 | $20.20 | +0.95% | 42,586 |
| Jun 8, 2026 | $20.00 | $20.07 | $19.87 | $20.01 | +0.45% | 42,098 |
| Jun 1, 2026 | $20.23 | $20.23 | $19.87 | $19.92 | -0.94% | 134,113 |
| May 26, 2026 | $19.95 | $20.24 | $19.92 | $20.11 | +1.16% | 45,487 |
| May 18, 2026 | $19.99 | $20.02 | $19.74 | $19.88 | -0.80% | 90,146 |
| May 11, 2026 | $20.52 | $20.61 | $19.99 | $20.04 | -2.34% | 64,513 |
| May 4, 2026 | $20.19 | $20.54 | $20.07 | $20.52 | +1.84% | 73,264 |
| Apr 27, 2026 | $20.13 | $20.30 | $19.98 | $20.15 | +0.05% | 87,533 |
| Apr 20, 2026 | $20.17 | $20.30 | $19.90 | $20.14 | 0.00% | 42,082 |
| Apr 13, 2026 | $19.85 | $20.34 | $19.80 | $20.14 | +1.46% | 127,639 |
| Apr 6, 2026 | $19.74 | $19.95 | $19.70 | $19.85 | +0.15% | 53,165 |
| Mar 30, 2026 | $20.23 | $20.33 | $19.65 | $19.82 | -1.20% | 353,822 |
| Mar 23, 2026 | $19.99 | $20.38 | $19.91 | $20.06 | +0.60% | 118,937 |
| Mar 16, 2026 | $20.15 | $20.36 | $19.81 | $19.94 | -0.75% | 135,550 |
| Mar 9, 2026 | $20.68 | $20.81 | $20.09 | $20.09 | -2.97% | 67,049 |
| Mar 2, 2026 | $20.85 | $20.94 | $20.69 | $20.71 | -0.70% | 73,247 |
| Feb 23, 2026 | $21.29 | $21.29 | $20.73 | $20.85 | -2.02% | 101,225 |
| Feb 17, 2026 | $20.96 | $21.29 | $20.85 | $21.28 | +1.82% | 37,020 |
| Feb 9, 2026 | $20.75 | $20.96 | $20.65 | $20.90 | +0.67% | 40,538 |
| Feb 2, 2026 | $20.55 | $20.86 | $20.39 | $20.76 | +0.58% | 147,067 |
| Jan 26, 2026 | $21.02 | $21.07 | $20.51 | $20.64 | -1.71% | 92,825 |
| Jan 20, 2026 | $20.72 | $21.03 | $20.61 | $21.00 | +0.29% | 107,670 |
| Jan 12, 2026 | $20.78 | $21.03 | $20.61 | $20.94 | +0.67% | 127,468 |
| Jan 5, 2026 | $20.72 | $20.93 | $20.47 | $20.80 | +0.73% | 156,117 |
| Dec 29, 2025 | $20.42 | $20.70 | $20.37 | $20.65 | +1.03% | 373,180 |
| Dec 22, 2025 | $20.46 | $20.58 | $20.31 | $20.44 | +0.20% | 124,819 |
| Dec 15, 2025 | $20.42 | $20.65 | $20.39 | $20.40 | -0.10% | 135,784 |
| Dec 8, 2025 | $20.65 | $20.76 | $20.38 | $20.42 | -1.45% | 100,579 |
| Dec 1, 2025 | $20.66 | $20.89 | $20.62 | $20.72 | +0.58% | 137,018 |
| Nov 24, 2025 | $20.56 | $20.75 | $20.40 | $20.60 | +0.68% | 79,580 |
| Nov 17, 2025 | $21.01 | $21.01 | $20.30 | $20.46 | -2.11% | 62,102 |
| Nov 10, 2025 | $21.02 | $21.29 | $20.83 | $20.90 | -0.33% | 58,209 |
| Nov 3, 2025 | $21.41 | $21.41 | $20.96 | $20.97 | -1.55% | 66,698 |
| Oct 27, 2025 | $21.70 | $21.71 | $21.25 | $21.30 | -1.02% | 88,224 |
| Oct 20, 2025 | $21.79 | $21.85 | $21.40 | $21.52 | -0.51% | 50,716 |
| Oct 13, 2025 | $21.89 | $21.98 | $21.56 | $21.63 | -0.55% | 41,944 |
| Oct 6, 2025 | $22.32 | $22.32 | $21.69 | $21.75 | -2.51% | 46,836 |
| Sep 29, 2025 | $22.38 | $22.39 | $21.71 | $22.31 | +0.04% | 95,628 |
| Sep 22, 2025 | $22.71 | $22.77 | $22.00 | $22.30 | -1.81% | 709,666 |
| Sep 15, 2025 | $22.70 | $23.20 | $22.67 | $22.71 | +0.04% | 146,593 |
| Sep 8, 2025 | $22.00 | $22.70 | $21.87 | $22.70 | +3.18% | 48,308 |
| Sep 2, 2025 | $21.39 | $22.00 | $21.35 | $22.00 | +3.09% | 38,195 |
| Aug 25, 2025 | $21.69 | $21.85 | $21.33 | $21.34 | -1.48% | 103,115 |
| Aug 18, 2025 | $21.34 | $21.66 | $21.30 | $21.66 | +1.68% | 39,662 |
| Aug 11, 2025 | $20.95 | $21.38 | $20.85 | $21.30 | +1.97% | 63,517 |
| Aug 4, 2025 | $21.05 | $21.14 | $20.65 | $20.89 | 0.00% | 90,181 |
| Jul 28, 2025 | $20.44 | $21.02 | $20.35 | $20.89 | +2.20% | 81,063 |
| Jul 21, 2025 | $20.65 | $20.65 | $20.34 | $20.44 | -0.24% | 48,201 |
| Jul 14, 2025 | $20.59 | $20.60 | $20.22 | $20.49 | -0.39% | 88,090 |
| Jul 7, 2025 | $20.18 | $20.77 | $20.10 | $20.57 | +1.88% | 200,337 |
| Jun 30, 2025 | $20.16 | $20.23 | $19.73 | $20.19 | +0.45% | 138,534 |
| Jun 23, 2025 | $19.97 | $20.25 | $19.90 | $20.10 | +0.85% | 77,640 |
| Jun 16, 2025 | $19.88 | $20.05 | $19.73 | $19.93 | +0.30% | 44,210 |
| Jun 9, 2025 | $20.13 | $20.24 | $19.85 | $19.87 | -1.30% | 96,530 |
| Jun 2, 2025 | $20.30 | $20.37 | $19.99 | $20.13 | -0.78% | 80,217 |
| May 27, 2025 | $20.06 | $20.29 | $19.98 | $20.29 | +1.40% | 97,945 |
| May 19, 2025 | $20.34 | $20.53 | $19.87 | $20.01 | -1.96% | 116,454 |
| May 12, 2025 | $20.43 | $20.57 | $19.97 | $20.41 | +0.64% | 117,208 |
| May 5, 2025 | $20.30 | $20.57 | $20.15 | $20.28 | -0.39% | 90,106 |
| Apr 28, 2025 | $20.80 | $20.87 | $20.27 | $20.36 | -2.54% | 70,160 |
| Apr 21, 2025 | $20.38 | $20.96 | $20.38 | $20.89 | +2.50% | 99,572 |
| Apr 14, 2025 | $20.15 | $20.47 | $20.07 | $20.38 | +1.85% | 113,669 |
| Apr 7, 2025 | $20.07 | $20.36 | $19.71 | $20.01 | -0.89% | 104,405 |
| Mar 31, 2025 | $21.12 | $21.15 | $19.74 | $20.19 | -4.76% | 281,776 |
| Mar 24, 2025 | $21.64 | $21.74 | $21.16 | $21.20 | -1.44% | 143,866 |
| Mar 17, 2025 | $21.43 | $21.61 | $21.37 | $21.51 | +0.70% | 81,650 |
| Mar 10, 2025 | $21.39 | $21.49 | $21.21 | $21.36 | -0.28% | 48,708 |
| Mar 3, 2025 | $21.85 | $21.98 | $21.29 | $21.42 | -1.52% | 122,609 |
| Feb 24, 2025 | $21.65 | $21.89 | $21.60 | $21.75 | +0.23% | 70,342 |
| Feb 18, 2025 | $21.66 | $21.74 | $21.54 | $21.70 | +0.05% | 58,430 |
| Feb 10, 2025 | $21.58 | $23.13 | $21.08 | $21.69 | +1.07% | 78,081 |
| Feb 3, 2025 | $21.54 | $22.35 | $21.30 | $21.46 | -0.09% | 37,426 |
| Jan 27, 2025 | $22.13 | $22.31 | $21.48 | $21.48 | -2.19% | 66,741 |
| Jan 21, 2025 | $21.77 | $22.13 | $21.54 | $21.96 | +1.34% | 60,406 |
| Jan 13, 2025 | $21.09 | $22.05 | $20.86 | $21.67 | +2.65% | 89,794 |
| Jan 6, 2025 | $21.83 | $21.91 | $21.01 | $21.11 | -3.30% | 122,004 |
| Dec 30, 2024 | $20.94 | $21.91 | $20.80 | $21.83 | +4.35% | 202,475 |
| Dec 23, 2024 | $21.31 | $21.31 | $20.86 | $20.92 | -1.37% | 67,907 |
| Dec 16, 2024 | $21.67 | $21.82 | $21.10 | $21.21 | -2.53% | 189,157 |
| Dec 9, 2024 | $22.55 | $22.61 | $21.72 | $21.76 | -3.80% | 59,844 |
| Dec 2, 2024 | $22.63 | $22.78 | $22.26 | $22.62 | +0.18% | 88,215 |
| Nov 25, 2024 | $22.91 | $23.20 | $22.55 | $22.58 | -0.73% | 115,312 |
| Nov 18, 2024 | $23.08 | $23.08 | $22.45 | $22.75 | -1.28% | 46,898 |
| Nov 11, 2024 | $23.75 | $23.75 | $22.83 | $23.04 | -2.99% | 82,754 |
| Nov 4, 2024 | $22.95 | $23.75 | $22.95 | $23.75 | +3.67% | 24,421 |
| Oct 28, 2024 | $23.17 | $23.39 | $22.91 | $22.91 | -1.25% | 151,317 |
| Oct 21, 2024 | $24.08 | $24.08 | $23.13 | $23.20 | -3.29% | 82,907 |
| Oct 14, 2024 | $23.95 | $24.43 | $23.74 | $23.99 | +0.42% | 60,171 |
| Oct 7, 2024 | $24.20 | $24.41 | $23.70 | $23.89 | -1.53% | 106,136 |
| Sep 30, 2024 | $25.12 | $25.16 | $24.17 | $24.26 | -3.31% | 455,795 |
| Sep 23, 2024 | $24.85 | $25.12 | $24.80 | $25.09 | +1.09% | 238,538 |
| Sep 16, 2024 | $24.29 | $24.88 | $24.10 | $24.82 | +2.39% | 143,335 |
| Sep 9, 2024 | $23.37 | $24.29 | $23.27 | $24.24 | +4.30% | 99,468 |
| Sep 3, 2024 | $22.79 | $23.66 | $22.77 | $23.24 | +1.62% | 150,964 |
| Aug 26, 2024 | $23.06 | $23.13 | $22.83 | $22.87 | -0.74% | 55,526 |
| Aug 19, 2024 | $22.86 | $23.13 | $22.82 | $23.04 | +0.79% | 51,304 |
| Aug 12, 2024 | $22.41 | $22.86 | $22.31 | $22.86 | +2.01% | 62,096 |
| Aug 5, 2024 | $22.08 | $22.50 | $21.65 | $22.41 | -0.27% | 97,469 |
| Jul 29, 2024 | $22.19 | $22.47 | $21.49 | $22.47 | +1.26% | 79,179 |
| Jul 22, 2024 | $22.28 | $22.43 | $21.84 | $22.19 | -0.09% | 64,133 |
| Jul 15, 2024 | $21.78 | $22.32 | $21.62 | $22.21 | +2.02% | 67,785 |
| Jul 8, 2024 | $21.49 | $21.87 | $21.20 | $21.77 | +1.30% | 250,925 |
| Jul 1, 2024 | $20.64 | $21.57 | $20.58 | $21.49 | +2.53% | 111,187 |
| Jun 24, 2024 | $21.14 | $21.19 | $20.54 | $20.96 | -0.66% | 424,267 |
| Jun 17, 2024 | $21.10 | $21.35 | $20.90 | $21.10 | -0.33% | 71,491 |
| Jun 10, 2024 | $21.25 | $21.75 | $20.66 | $21.17 | -0.14% | 200,255 |
| Jun 3, 2024 | $21.92 | $22.20 | $21.15 | $21.20 | -3.20% | 106,479 |
| May 28, 2024 | $22.05 | $22.05 | $21.40 | $21.90 | +0.03% | 77,806 |
| May 20, 2024 | $22.46 | $22.47 | $21.67 | $21.89 | -2.00% | 42,945 |
| May 13, 2024 | $22.46 | $22.73 | $22.29 | $22.34 | -1.02% | 36,602 |
| May 6, 2024 | $22.59 | $22.89 | $22.32 | $22.57 | +0.45% | 48,003 |
| Apr 29, 2024 | $22.70 | $22.78 | $22.14 | $22.47 | 0.00% | 46,305 |
| Apr 22, 2024 | $22.19 | $22.83 | $22.05 | $22.47 | +1.77% | 216,531 |
| Apr 15, 2024 | $22.05 | $22.09 | $21.21 | $22.08 | +0.45% | 131,274 |
| Apr 8, 2024 | $22.75 | $22.77 | $21.86 | $21.98 | -3.30% | 89,795 |
| Apr 1, 2024 | $23.05 | $23.23 | $22.57 | $22.73 | -0.74% | 134,794 |
| Mar 25, 2024 | $24.10 | $24.10 | $22.89 | $22.90 | -4.70% | 94,032 |
| Mar 18, 2024 | $23.96 | $24.25 | $23.87 | $24.03 | +0.50% | 62,082 |
| Mar 11, 2024 | $23.93 | $24.12 | $23.72 | $23.91 | -0.12% | 58,223 |
| Mar 4, 2024 | $23.53 | $23.98 | $23.45 | $23.94 | +2.02% | 117,732 |
| Feb 26, 2024 | $23.53 | $23.68 | $23.37 | $23.47 | -0.61% | 83,046 |
| Feb 20, 2024 | $23.38 | $23.61 | $23.20 | $23.61 | +1.42% | 34,709 |
| Feb 12, 2024 | $23.66 | $23.71 | $23.16 | $23.28 | -1.15% | 42,057 |
| Feb 5, 2024 | $23.46 | $23.56 | $23.15 | $23.55 | -0.17% | 29,349 |
| Jan 29, 2024 | $23.49 | $23.71 | $23.42 | $23.59 | +0.13% | 58,905 |
| Jan 22, 2024 | $23.43 | $23.57 | $23.31 | $23.56 | +0.55% | 91,605 |
| Jan 16, 2024 | $23.45 | $23.45 | $23.12 | $23.43 | -0.09% | 50,449 |
| Jan 8, 2024 | $23.43 | $23.53 | $23.22 | $23.45 | +0.56% | 40,677 |
| Jan 2, 2024 | $23.33 | $23.58 | $23.13 | $23.32 | -0.38% | 51,218 |
| Dec 26, 2023 | $23.82 | $24.04 | $23.41 | $23.41 | -1.72% | 56,034 |
| Dec 18, 2023 | $23.72 | $24.00 | $23.52 | $23.82 | +0.08% | 67,582 |
| Dec 11, 2023 | $23.26 | $24.12 | $22.92 | $23.80 | +2.45% | 62,667 |
| Dec 4, 2023 | $23.07 | $23.45 | $22.76 | $23.23 | 0.00% | 76,589 |
| Nov 27, 2023 | $22.22 | $23.23 | $22.12 | $23.23 | +4.03% | 180,148 |
| Nov 20, 2023 | $22.49 | $22.61 | $21.93 | $22.33 | -0.31% | 42,816 |
| Nov 13, 2023 | $21.57 | $22.60 | $21.44 | $22.40 | +3.90% | 51,875 |
| Nov 6, 2023 | $21.84 | $22.03 | $21.17 | $21.56 | -1.28% | 30,221 |
| Oct 30, 2023 | $20.00 | $21.84 | $19.71 | $21.84 | +10.03% | 70,700 |
| Oct 23, 2023 | $20.22 | $20.72 | $19.85 | $19.85 | -1.44% | 85,495 |
| Oct 16, 2023 | $20.19 | $20.67 | $19.72 | $20.14 | -0.40% | 95,452 |
| Oct 9, 2023 | $20.71 | $20.79 | $20.01 | $20.22 | -1.17% | 104,398 |
| Oct 2, 2023 | $21.55 | $21.60 | $20.06 | $20.46 | -5.15% | 95,823 |
| Sep 25, 2023 | $21.99 | $22.31 | $21.57 | $21.57 | -2.88% | 84,793 |
| Sep 18, 2023 | $22.54 | $22.67 | $22.03 | $22.21 | -1.29% | 45,712 |
| Sep 11, 2023 | $22.40 | $22.53 | $22.12 | $22.50 | +0.54% | 61,851 |
| Sep 5, 2023 | $22.43 | $22.78 | $22.31 | $22.38 | -0.22% | 48,740 |
| Aug 28, 2023 | $21.46 | $22.72 | $21.46 | $22.43 | +4.81% | 101,922 |
| Aug 21, 2023 | $21.83 | $21.83 | $20.87 | $21.40 | -2.10% | 66,133 |
| Aug 14, 2023 | $22.71 | $22.88 | $21.84 | $21.86 | -3.95% | 64,803 |
| Aug 7, 2023 | $23.34 | $23.34 | $22.62 | $22.76 | -2.12% | 71,474 |
| Jul 31, 2023 | $23.67 | $23.95 | $22.89 | $23.25 | -1.43% | 70,754 |
| Jul 24, 2023 | $23.69 | $24.09 | $23.53 | $23.59 | 0.00% | 68,077 |
| Jul 17, 2023 | $23.50 | $23.74 | $23.32 | $23.59 | +0.90% | 93,052 |
| Jul 10, 2023 | $23.58 | $23.81 | $23.28 | $23.38 | -0.51% | 89,647 |
| Jul 3, 2023 | $24.35 | $24.47 | $23.42 | $23.50 | -3.96% | 98,008 |
| Jun 26, 2023 | $23.66 | $24.58 | $23.47 | $24.47 | +4.26% | 359,943 |
| Jun 20, 2023 | $23.72 | $23.82 | $23.37 | $23.47 | -0.97% | 63,633 |
| Jun 12, 2023 | $23.54 | $23.82 | $23.32 | $23.70 | +0.51% | 68,079 |
| Jun 5, 2023 | $23.60 | $23.85 | $23.45 | $23.58 | +0.04% | 99,356 |
| May 30, 2023 | $22.38 | $23.77 | $22.35 | $23.57 | +6.41% | 130,799 |
| May 22, 2023 | $22.75 | $22.78 | $21.88 | $22.15 | -1.73% | 91,597 |
| May 15, 2023 | $23.02 | $23.18 | $22.54 | $22.54 | -1.44% | 76,055 |
| May 8, 2023 | $22.30 | $22.96 | $22.05 | $22.87 | +3.20% | 54,442 |
| May 1, 2023 | $22.83 | $22.84 | $21.52 | $22.16 | -3.15% | 94,776 |
| Apr 24, 2023 | $22.20 | $23.03 | $22.00 | $22.88 | +2.92% | 79,927 |
| Apr 17, 2023 | $22.77 | $22.77 | $22.23 | $22.23 | -1.98% | 93,945 |
| Apr 10, 2023 | $22.57 | $23.14 | $22.42 | $22.68 | +0.04% | 86,814 |
| Apr 3, 2023 | $20.38 | $22.80 | $20.38 | $22.67 | +11.67% | 76,428 |
| Mar 27, 2023 | $20.44 | $20.52 | $19.85 | $20.30 | +0.50% | 363,756 |
| Mar 20, 2023 | $20.32 | $20.82 | $20.14 | $20.20 | -1.70% | 87,945 |
| Mar 13, 2023 | $20.00 | $21.52 | $19.76 | $20.55 | +1.93% | 111,288 |
| Mar 6, 2023 | $21.53 | $21.58 | $19.66 | $20.16 | -6.62% | 200,528 |
| Feb 27, 2023 | $21.69 | $21.88 | $21.38 | $21.59 | -0.37% | 59,999 |
| Feb 21, 2023 | $22.00 | $22.00 | $21.26 | $21.67 | -2.26% | 42,897 |
| Feb 13, 2023 | $22.27 | $22.65 | $22.13 | $22.17 | -0.45% | 31,737 |
| Feb 6, 2023 | $22.66 | $22.93 | $22.20 | $22.27 | -2.28% | 30,423 |
| Jan 30, 2023 | $23.31 | $23.73 | $22.78 | $22.79 | -2.36% | 122,215 |
| Jan 23, 2023 | $23.10 | $23.49 | $22.96 | $23.34 | +1.35% | 88,968 |
| Jan 17, 2023 | $23.12 | $23.15 | $22.50 | $23.03 | +1.50% | 59,157 |
| Jan 9, 2023 | $22.23 | $22.86 | $22.03 | $22.69 | +1.89% | 46,967 |
| Jan 3, 2023 | $21.28 | $22.34 | $20.57 | $22.27 | +9.43% | 48,990 |
| Dec 27, 2022 | $21.04 | $21.04 | $20.15 | $20.35 | -2.96% | 79,758 |
| Dec 19, 2022 | $21.17 | $21.48 | $20.86 | $20.97 | -1.13% | 86,531 |
| Dec 12, 2022 | $21.42 | $21.75 | $21.16 | $21.21 | -1.39% | 127,610 |
| Dec 5, 2022 | $21.44 | $22.45 | $21.21 | $21.51 | -0.60% | 88,289 |
| Nov 28, 2022 | $21.04 | $21.64 | $20.53 | $21.64 | +3.00% | 92,769 |
| Nov 21, 2022 | $21.00 | $21.22 | $20.79 | $21.01 | +0.05% | 70,088 |
| Nov 14, 2022 | $20.70 | $21.21 | $20.53 | $21.00 | +0.91% | 52,843 |
| Nov 7, 2022 | $19.75 | $21.10 | $19.71 | $20.81 | +5.21% | 86,989 |
| Oct 31, 2022 | $19.54 | $19.98 | $19.27 | $19.78 | +1.18% | 201,830 |
| Oct 24, 2022 | $20.12 | $20.17 | $19.54 | $19.55 | -2.05% | 176,911 |
| Oct 17, 2022 | $21.36 | $21.47 | $19.92 | $19.96 | -5.89% | 64,209 |
| Oct 10, 2022 | $21.46 | $21.52 | $20.77 | $21.21 | -1.81% | 49,201 |
| Oct 3, 2022 | $21.92 | $21.92 | $21.29 | $21.60 | +0.61% | 112,885 |
| Sep 26, 2022 | $22.17 | $22.38 | $21.44 | $21.47 | -3.16% | 131,996 |
| Sep 19, 2022 | $23.23 | $23.32 | $22.13 | $22.17 | -5.01% | 75,382 |
| Sep 12, 2022 | $23.82 | $24.17 | $23.25 | $23.34 | -2.34% | 38,575 |
| Sep 6, 2022 | $23.74 | $24.18 | $23.37 | $23.90 | +0.59% | 43,322 |
| Aug 29, 2022 | $24.20 | $24.30 | $23.51 | $23.76 | -1.86% | 62,436 |
| Aug 22, 2022 | $24.42 | $24.42 | $23.86 | $24.21 | -1.26% | 123,014 |
| Aug 15, 2022 | $25.03 | $25.05 | $24.40 | $24.52 | -1.84% | 54,991 |
| Aug 8, 2022 | $25.11 | $25.17 | $24.78 | $24.98 | -0.52% | 74,605 |
| Aug 1, 2022 | $25.11 | $25.74 | $24.99 | $25.11 | -0.32% | 211,207 |
| Jul 25, 2022 | $24.49 | $25.22 | $24.32 | $25.19 | +2.11% | 202,138 |
| Jul 18, 2022 | $24.41 | $24.73 | $24.27 | $24.67 | +1.56% | 164,364 |
| Jul 11, 2022 | $24.52 | $24.64 | $24.08 | $24.29 | -0.98% | 170,917 |
| Jul 5, 2022 | $23.95 | $24.72 | $23.83 | $24.53 | +2.04% | 104,265 |
| Jun 27, 2022 | $24.18 | $24.46 | $23.84 | $24.04 | -0.12% | 92,470 |
| Jun 21, 2022 | $23.24 | $24.24 | $23.24 | $24.07 | +3.84% | 62,640 |
| Jun 13, 2022 | $23.72 | $23.72 | $22.75 | $23.18 | -3.62% | 118,791 |
| Jun 6, 2022 | $24.75 | $24.85 | $23.85 | $24.05 | -2.43% | 156,060 |
| May 31, 2022 | $24.75 | $24.83 | $24.52 | $24.65 | -0.64% | 184,103 |
| May 23, 2022 | $23.92 | $25.03 | $23.92 | $24.81 | +3.29% | 171,987 |
| May 16, 2022 | $23.36 | $24.36 | $23.34 | $24.02 | +2.74% | 186,665 |
| May 9, 2022 | $22.93 | $23.55 | $22.91 | $23.38 | +0.13% | 259,878 |
| May 2, 2022 | $24.19 | $24.19 | $23.19 | $23.35 | -3.67% | 173,741 |
| Apr 25, 2022 | $24.10 | $24.60 | $23.90 | $24.24 | +1.00% | 268,721 |
| Apr 18, 2022 | $24.45 | $24.45 | $23.93 | $24.00 | -1.44% | 98,405 |
| Apr 11, 2022 | $24.33 | $24.52 | $24.12 | $24.35 | -0.41% | 130,796 |
| Apr 4, 2022 | $25.09 | $25.09 | $24.33 | $24.45 | -1.81% | 126,234 |
| Mar 28, 2022 | $24.62 | $25.13 | $24.52 | $24.90 | +1.14% | 74,037 |
| Mar 21, 2022 | $24.95 | $25.08 | $24.58 | $24.62 | -1.64% | 246,653 |
| Mar 14, 2022 | $24.51 | $25.13 | $24.30 | $25.03 | +1.54% | 148,035 |
| Mar 7, 2022 | $24.64 | $24.83 | $24.50 | $24.65 | -0.44% | 97,451 |
| Feb 28, 2022 | $24.38 | $24.83 | $24.32 | $24.76 | +1.27% | 155,235 |
| Feb 22, 2022 | $24.20 | $24.80 | $24.20 | $24.45 | +1.03% | 138,005 |
| Feb 14, 2022 | $24.24 | $24.85 | $23.75 | $24.20 | -0.62% | 61,730 |
| Feb 7, 2022 | $25.09 | $25.09 | $24.04 | $24.35 | -3.03% | 116,710 |
| Jan 31, 2022 | $25.28 | $25.69 | $24.93 | $25.11 | -0.79% | 97,470 |
| Jan 24, 2022 | $25.69 | $25.74 | $25.26 | $25.31 | -1.75% | 75,874 |
| Jan 18, 2022 | $25.72 | $25.76 | $25.51 | $25.76 | +0.04% | 99,326 |
| Jan 10, 2022 | $25.59 | $25.92 | $25.59 | $25.75 | +0.23% | 32,522 |
| Jan 3, 2022 | $26.10 | $26.10 | $25.57 | $25.69 | -1.46% | 61,842 |
| Dec 27, 2021 | $26.04 | $26.15 | $25.71 | $26.07 | +0.19% | 68,935 |
| Dec 20, 2021 | $25.90 | $26.28 | $25.86 | $26.02 | +0.27% | 59,384 |
| Dec 13, 2021 | $26.07 | $26.11 | $25.82 | $25.95 | -0.19% | 50,243 |
| Dec 6, 2021 | $25.88 | $26.13 | $25.82 | $26.00 | +0.93% | 38,709 |
| Nov 29, 2021 | $25.55 | $25.89 | $25.46 | $25.76 | +0.82% | 127,593 |
| Nov 22, 2021 | $25.98 | $25.99 | $25.45 | $25.55 | -1.58% | 103,422 |
| Nov 15, 2021 | $25.87 | $25.97 | $25.79 | $25.96 | +0.31% | 28,070 |
| Nov 8, 2021 | $26.53 | $26.53 | $25.80 | $25.88 | -2.45% | 64,862 |
| Nov 1, 2021 | $26.65 | $26.80 | $26.38 | $26.53 | -0.60% | 74,644 |
| Oct 25, 2021 | $26.26 | $26.78 | $26.21 | $26.69 | +1.56% | 51,144 |
| Oct 18, 2021 | $26.04 | $26.44 | $26.01 | $26.28 | 0.00% | 123,872 |
| Oct 11, 2021 | $25.68 | $26.28 | $25.63 | $26.28 | +1.98% | 121,820 |
| Oct 4, 2021 | $26.21 | $26.21 | $25.54 | $25.77 | -1.68% | 59,413 |
| Sep 27, 2021 | $26.54 | $26.73 | $26.14 | $26.21 | -1.92% | 63,314 |
| Sep 20, 2021 | $26.57 | $26.99 | $26.46 | $26.72 | +0.20% | 50,278 |
| Sep 13, 2021 | $26.60 | $26.84 | $26.54 | $26.67 | +0.19% | 78,143 |
| Sep 7, 2021 | $26.78 | $26.86 | $26.60 | $26.62 | -0.86% | 186,848 |
| Aug 30, 2021 | $26.64 | $26.94 | $26.60 | $26.85 | +0.30% | 98,673 |
| Aug 23, 2021 | $26.95 | $26.95 | $26.63 | $26.77 | -0.11% | 36,437 |
| Aug 16, 2021 | $26.75 | $26.93 | $26.67 | $26.80 | 0.00% | 28,933 |
| Aug 9, 2021 | $26.74 | $26.92 | $26.45 | $26.80 | -0.11% | 54,709 |
| Aug 2, 2021 | $26.90 | $27.08 | $26.68 | $26.83 | -0.22% | 90,852 |
| Jul 26, 2021 | $26.62 | $26.89 | $26.56 | $26.89 | +0.98% | 41,781 |
| Jul 19, 2021 | $26.64 | $26.85 | $26.59 | $26.63 | -0.30% | 52,110 |
| Jul 12, 2021 | $26.78 | $26.97 | $26.71 | $26.71 | -0.34% | 44,820 |
| Jul 6, 2021 | $26.77 | $27.07 | $26.67 | $26.80 | +0.19% | 66,904 |
| Jun 28, 2021 | $26.62 | $26.76 | $26.31 | $26.75 | +0.22% | 223,080 |
| Jun 21, 2021 | $26.60 | $26.75 | $26.55 | $26.69 | +0.26% | 49,664 |
| Jun 14, 2021 | $26.27 | $26.66 | $26.20 | $26.62 | +1.14% | 64,934 |
| Jun 7, 2021 | $26.31 | $26.35 | $26.24 | $26.32 | +0.08% | 37,404 |
| Jun 1, 2021 | $26.21 | $26.37 | $26.13 | $26.30 | +0.34% | 155,581 |
| May 24, 2021 | $26.37 | $26.45 | $26.15 | $26.21 | -0.38% | 105,947 |
| May 17, 2021 | $26.54 | $26.55 | $26.24 | $26.31 | -1.28% | 141,549 |
| May 10, 2021 | $26.57 | $26.68 | $26.25 | $26.65 | +0.30% | 72,373 |
| May 3, 2021 | $26.57 | $26.75 | $26.50 | $26.57 | -0.26% | 45,924 |
| Apr 26, 2021 | $26.79 | $26.84 | $26.48 | $26.64 | -0.71% | 81,528 |
| Apr 19, 2021 | $26.69 | $26.85 | $26.60 | $26.83 | +0.49% | 44,229 |
| Apr 12, 2021 | $26.79 | $26.82 | $26.61 | $26.70 | +0.11% | 106,307 |
| Apr 5, 2021 | $26.67 | $26.88 | $26.55 | $26.67 | +0.08% | 127,990 |
| Mar 29, 2021 | $26.67 | $26.73 | $26.33 | $26.65 | -0.19% | 49,041 |
| Mar 22, 2021 | $26.22 | $26.76 | $26.22 | $26.70 | +1.91% | 47,268 |
| Mar 15, 2021 | $26.15 | $26.50 | $26.06 | $26.20 | +0.19% | 73,378 |
| Mar 8, 2021 | $26.13 | $26.34 | $26.08 | $26.15 | +0.08% | 51,692 |
| Mar 1, 2021 | $25.71 | $26.29 | $25.71 | $26.13 | +1.71% | 78,852 |
| Feb 22, 2021 | $25.97 | $26.07 | $25.57 | $25.69 | -1.08% | 79,786 |
| Feb 16, 2021 | $26.26 | $26.26 | $25.70 | $25.97 | -1.29% | 91,508 |
| Feb 8, 2021 | $26.42 | $26.49 | $26.21 | $26.31 | -0.11% | 30,231 |
| Feb 1, 2021 | $26.19 | $26.41 | $26.05 | $26.34 | +1.11% | 68,010 |
| Jan 25, 2021 | $26.22 | $26.28 | $25.99 | $26.05 | -0.46% | 66,395 |
| Jan 19, 2021 | $25.91 | $26.19 | $25.83 | $26.17 | +1.00% | 48,948 |
| Jan 11, 2021 | $25.97 | $26.09 | $25.56 | $25.91 | -0.23% | 115,090 |
| Jan 4, 2021 | $26.76 | $26.76 | $25.71 | $25.97 | -2.41% | 84,472 |
| Dec 28, 2020 | $26.78 | $27.06 | $26.60 | $26.61 | -0.34% | 131,753 |
| Dec 21, 2020 | $26.67 | $26.80 | $26.56 | $26.70 | +0.04% | 77,249 |
| Dec 14, 2020 | $26.71 | $26.71 | $26.40 | $26.69 | +0.45% | 113,178 |
| Dec 7, 2020 | $26.59 | $26.83 | $26.51 | $26.57 | -0.67% | 81,986 |
| Nov 30, 2020 | $26.80 | $26.85 | $26.58 | $26.75 | -0.26% | 66,631 |
| Nov 23, 2020 | $26.68 | $26.92 | $26.63 | $26.82 | +1.13% | 55,083 |
| Nov 16, 2020 | $26.37 | $26.87 | $26.25 | $26.52 | +0.80% | 61,554 |
| Nov 9, 2020 | $25.99 | $26.58 | $25.96 | $26.31 | +1.90% | 71,645 |
| Nov 2, 2020 | $25.78 | $26.05 | $25.70 | $25.82 | +0.74% | 67,688 |
| Oct 26, 2020 | $26.55 | $26.55 | $25.56 | $25.63 | -3.72% | 116,730 |
| Oct 19, 2020 | $25.74 | $26.62 | $25.64 | $26.62 | +4.11% | 83,774 |
| Oct 12, 2020 | $26.33 | $26.38 | $25.53 | $25.57 | -2.85% | 79,125 |
| Oct 5, 2020 | $26.20 | $26.50 | $26.05 | $26.32 | +0.92% | 146,937 |
| Sep 28, 2020 | $26.69 | $27.12 | $25.94 | $26.08 | -1.21% | 126,928 |
| Sep 21, 2020 | $26.27 | $26.86 | $25.91 | $26.40 | +0.19% | 253,497 |
| Sep 14, 2020 | $26.18 | $26.63 | $25.98 | $26.35 | +1.78% | 83,424 |
| Sep 8, 2020 | $25.91 | $26.38 | $25.79 | $25.89 | -0.80% | 72,732 |
| Aug 31, 2020 | $26.49 | $26.92 | $26.07 | $26.10 | -0.87% | 73,274 |
| Aug 24, 2020 | $26.17 | $26.61 | $25.97 | $26.33 | +1.81% | 112,305 |
| Aug 17, 2020 | $25.60 | $26.19 | $25.49 | $25.86 | +2.18% | 60,232 |
| Aug 10, 2020 | $25.44 | $25.79 | $24.91 | $25.31 | -1.29% | 207,737 |
| Aug 3, 2020 | $24.50 | $25.64 | $24.50 | $25.64 | +4.61% | 62,658 |
| Jul 27, 2020 | $24.74 | $24.88 | $24.49 | $24.51 | -0.69% | 85,983 |
| Jul 20, 2020 | $24.04 | $24.91 | $23.47 | $24.68 | +3.61% | 316,226 |
| Jul 13, 2020 | $23.61 | $24.15 | $23.14 | $23.82 | +1.23% | 44,110 |
| Jul 6, 2020 | $23.84 | $23.84 | $23.10 | $23.53 | -0.84% | 226,623 |
| Jun 29, 2020 | $23.98 | $24.10 | $23.45 | $23.73 | +0.89% | 85,033 |
| Jun 22, 2020 | $24.34 | $24.66 | $23.52 | $23.52 | -3.37% | 56,628 |
| Jun 15, 2020 | $24.20 | $25.13 | $23.77 | $24.34 | -0.04% | 83,001 |
| Jun 8, 2020 | $24.76 | $24.95 | $24.16 | $24.35 | -0.94% | 47,530 |
| Jun 1, 2020 | $24.33 | $24.82 | $24.33 | $24.58 | +1.74% | 182,634 |
| May 26, 2020 | $23.25 | $24.44 | $23.25 | $24.16 | +4.41% | 51,430 |
| May 18, 2020 | $22.86 | $23.33 | $22.27 | $23.14 | +4.00% | 280,788 |
| May 11, 2020 | $22.99 | $23.27 | $22.11 | $22.25 | -3.22% | 142,677 |
| May 4, 2020 | $22.48 | $22.99 | $22.30 | $22.99 | +2.04% | 185,337 |
| Apr 27, 2020 | $23.35 | $23.58 | $22.44 | $22.53 | -3.30% | 196,539 |
| Apr 20, 2020 | $23.00 | $23.84 | $22.07 | $23.30 | -0.21% | 102,505 |
| Apr 13, 2020 | $23.44 | $23.63 | $21.78 | $23.35 | +4.10% | 200,982 |
| Apr 6, 2020 | $22.27 | $23.20 | $20.87 | $22.43 | +9.25% | 164,561 |
| Mar 30, 2020 | $22.01 | $22.76 | $19.90 | $20.53 | -8.43% | 222,048 |
| Mar 23, 2020 | $18.50 | $23.35 | $17.86 | $22.42 | +18.94% | 175,824 |
| Mar 16, 2020 | $19.64 | $21.14 | $16.71 | $18.85 | -20.77% | 223,386 |
| Mar 9, 2020 | $24.32 | $26.05 | $22.82 | $23.79 | -7.97% | 186,611 |
| Mar 2, 2020 | $25.43 | $26.58 | $25.43 | $25.85 | +1.25% | 72,153 |
| Feb 24, 2020 | $26.98 | $26.98 | $25.29 | $25.53 | -5.58% | 136,592 |
| Feb 18, 2020 | $27.07 | $27.12 | $26.95 | $27.04 | -0.18% | 1,838,494 |
| Feb 10, 2020 | $26.99 | $27.14 | $26.84 | $27.09 | +0.37% | 48,111 |
| Feb 3, 2020 | $26.75 | $27.12 | $26.68 | $26.99 | +1.58% | 57,774 |
| Jan 27, 2020 | $26.61 | $26.73 | $26.51 | $26.57 | -0.37% | 84,485 |
| Jan 21, 2020 | $26.63 | $26.71 | $26.49 | $26.67 | +0.11% | 51,097 |
| Jan 13, 2020 | $26.52 | $26.84 | $26.33 | $26.64 | +0.64% | 145,254 |
| Jan 6, 2020 | $26.12 | $26.52 | $26.12 | $26.47 | +0.80% | 57,168 |
| Dec 30, 2019 | $26.10 | $26.39 | $25.78 | $26.26 | +0.34% | 110,495 |
| Dec 23, 2019 | $26.10 | $26.18 | $25.96 | $26.17 | +0.65% | 64,824 |
| Dec 16, 2019 | $26.00 | $26.20 | $25.99 | $26.00 | 0.00% | 152,456 |
| Dec 9, 2019 | $25.68 | $26.03 | $25.63 | $26.00 | +1.25% | 76,251 |
| Dec 2, 2019 | $25.72 | $25.82 | $25.49 | $25.68 | +0.04% | 392,547 |
| Nov 25, 2019 | $25.84 | $25.92 | $25.67 | $25.67 | -0.66% | 65,778 |
| Nov 18, 2019 | $25.88 | $25.96 | $25.66 | $25.84 | -0.12% | 55,012 |
| Nov 11, 2019 | $25.85 | $25.96 | $25.65 | $25.87 | +0.08% | 72,739 |
| Nov 4, 2019 | $26.19 | $26.19 | $25.69 | $25.85 | -0.88% | 99,937 |
| Oct 28, 2019 | $26.22 | $26.73 | $25.94 | $26.08 | 0.00% | 261,834 |
| Oct 21, 2019 | $26.30 | $26.35 | $26.05 | $26.08 | -1.02% | 221,511 |
| Oct 14, 2019 | $26.17 | $26.40 | $26.12 | $26.35 | +0.69% | 80,063 |
| Oct 7, 2019 | $25.98 | $26.17 | $25.81 | $26.17 | +1.04% | 118,166 |
| Sep 30, 2019 | $26.01 | $26.12 | $25.77 | $25.90 | -1.33% | 152,135 |
| Sep 23, 2019 | $26.14 | $26.29 | $26.01 | $26.25 | +0.92% | 111,602 |
| Sep 16, 2019 | $25.77 | $26.08 | $25.66 | $26.01 | +0.93% | 113,335 |
| Sep 9, 2019 | $25.93 | $25.97 | $25.62 | $25.77 | -0.62% | 150,243 |
| Sep 3, 2019 | $25.64 | $26.03 | $25.54 | $25.93 | +1.13% | 105,170 |
| Aug 26, 2019 | $25.58 | $25.67 | $25.41 | $25.64 | +0.71% | 161,357 |
| Aug 19, 2019 | $25.37 | $25.58 | $25.29 | $25.46 | +0.35% | 174,778 |
| Aug 12, 2019 | $25.17 | $25.42 | $25.15 | $25.37 | +0.89% | 157,555 |
| Aug 5, 2019 | $25.12 | $25.15 | $24.91 | $25.15 | -0.09% | 121,511 |
| Jul 29, 2019 | $24.97 | $25.17 | $24.90 | $25.17 | +1.00% | 121,757 |
| Jul 22, 2019 | $24.95 | $24.97 | $24.72 | $24.92 | -0.12% | 159,219 |
| Jul 15, 2019 | $24.86 | $25.00 | $24.69 | $24.95 | +0.69% | 177,143 |
| Jul 8, 2019 | $24.59 | $24.86 | $24.31 | $24.78 | +0.94% | 117,323 |
| Jul 1, 2019 | $24.68 | $24.82 | $24.48 | $24.55 | +0.33% | 60,490 |
| Jun 24, 2019 | $24.69 | $24.85 | $24.47 | $24.47 | -0.33% | 97,225 |
| Jun 17, 2019 | $24.45 | $24.70 | $24.29 | $24.55 | +0.95% | 127,451 |
| Jun 10, 2019 | $24.14 | $24.36 | $24.08 | $24.32 | +1.21% | 74,988 |
| Jun 3, 2019 | $24.04 | $24.12 | $23.86 | $24.03 | +0.97% | 69,889 |
| May 28, 2019 | $24.05 | $24.05 | $23.74 | $23.80 | -1.00% | 156,608 |
| May 20, 2019 | $23.89 | $24.09 | $23.83 | $24.04 | +0.71% | 202,794 |
| May 13, 2019 | $23.36 | $23.91 | $23.31 | $23.87 | +1.40% | 93,047 |
| May 6, 2019 | $23.43 | $23.54 | $23.31 | $23.54 | +0.43% | 123,590 |
| Apr 29, 2019 | $23.25 | $23.46 | $23.18 | $23.44 | +0.82% | 140,612 |
| Apr 22, 2019 | $23.42 | $23.44 | $23.23 | $23.25 | -0.56% | 110,546 |
| Apr 15, 2019 | $23.63 | $23.63 | $23.38 | $23.38 | -0.48% | 115,600 |
| Apr 8, 2019 | $23.72 | $23.74 | $23.41 | $23.49 | -0.70% | 113,180 |
| Apr 1, 2019 | $23.44 | $23.73 | $23.31 | $23.66 | +1.55% | 160,815 |
| Mar 25, 2019 | $23.45 | $23.67 | $23.28 | $23.30 | -0.55% | 172,605 |
| Mar 18, 2019 | $23.09 | $23.43 | $22.97 | $23.43 | +1.47% | 187,729 |
| Mar 11, 2019 | $23.10 | $23.10 | $22.76 | $23.09 | +0.79% | 123,167 |
| Mar 4, 2019 | $22.95 | $23.20 | $22.75 | $22.91 | +0.22% | 210,631 |
| Feb 25, 2019 | $22.55 | $22.94 | $22.32 | $22.86 | +1.83% | 193,286 |
| Feb 19, 2019 | $22.39 | $22.74 | $22.37 | $22.45 | +0.27% | 117,374 |
| Feb 11, 2019 | $22.02 | $22.40 | $21.99 | $22.39 | +1.82% | 251,694 |
| Feb 4, 2019 | $21.99 | $22.09 | $21.87 | $21.99 | 0.00% | 149,961 |
| Jan 28, 2019 | $22.11 | $22.25 | $21.78 | $21.99 | +0.05% | 238,603 |
| Jan 22, 2019 | $21.92 | $22.03 | $21.63 | $21.98 | +0.59% | 112,522 |
| Jan 14, 2019 | $21.94 | $22.15 | $21.61 | $21.85 | -0.41% | 110,150 |
| Jan 7, 2019 | $21.78 | $21.94 | $21.44 | $21.94 | +1.48% | 275,950 |
| Dec 31, 2018 | $20.35 | $21.89 | $20.15 | $21.62 | +6.24% | 199,569 |
| Dec 24, 2018 | $20.06 | $20.49 | $19.91 | $20.35 | 0.00% | 174,091 |
| Dec 17, 2018 | $20.08 | $20.46 | $19.90 | $20.35 | +0.44% | 545,337 |
| Dec 10, 2018 | $19.91 | $20.40 | $19.56 | $20.26 | +2.27% | 545,042 |
| Dec 3, 2018 | $19.94 | $19.94 | $19.47 | $19.81 | +0.30% | 181,767 |
| Nov 26, 2018 | $20.34 | $20.45 | $19.65 | $19.75 | -3.28% | 197,349 |
| Nov 19, 2018 | $20.49 | $20.49 | $20.12 | $20.42 | +0.29% | 142,312 |
| Nov 12, 2018 | $21.41 | $21.41 | $20.20 | $20.36 | -3.96% | 118,191 |
| Nov 5, 2018 | $20.98 | $21.55 | $20.92 | $21.20 | +1.34% | 156,790 |
| Oct 29, 2018 | $21.10 | $21.23 | $20.76 | $20.92 | -0.19% | 150,615 |
| Oct 22, 2018 | $21.26 | $21.56 | $20.86 | $20.96 | -1.60% | 182,091 |
| Oct 15, 2018 | $21.56 | $21.60 | $21.25 | $21.30 | +1.38% | 110,502 |
| Oct 8, 2018 | $21.92 | $21.92 | $21.01 | $21.01 | -3.18% | 120,162 |
| Oct 1, 2018 | $22.48 | $22.48 | $21.01 | $21.70 | -2.73% | 175,697 |
| Sep 24, 2018 | $22.39 | $22.78 | $22.15 | $22.31 | -1.15% | 158,085 |
| Sep 17, 2018 | $22.93 | $22.95 | $22.30 | $22.57 | -1.57% | 143,433 |
| Sep 10, 2018 | $22.94 | $23.19 | $22.77 | $22.93 | +0.35% | 131,205 |
| Sep 4, 2018 | $23.49 | $23.49 | $22.62 | $22.85 | -2.18% | 225,622 |
| Aug 27, 2018 | $22.84 | $23.62 | $22.80 | $23.36 | +2.50% | 133,756 |
| Aug 20, 2018 | $22.49 | $23.05 | $22.42 | $22.79 | +1.33% | 142,896 |
| Aug 13, 2018 | $22.48 | $22.50 | $22.20 | $22.49 | +0.04% | 76,440 |
| Aug 6, 2018 | $22.79 | $22.79 | $22.06 | $22.48 | -1.19% | 195,609 |
| Jul 30, 2018 | $22.73 | $22.89 | $22.04 | $22.75 | +0.09% | 212,966 |
| Jul 23, 2018 | $22.98 | $23.19 | $22.50 | $22.73 | -0.57% | 141,846 |
| Jul 16, 2018 | $23.39 | $23.40 | $22.78 | $22.86 | -2.14% | 285,491 |
| Jul 9, 2018 | $23.08 | $23.36 | $22.96 | $23.36 | +1.79% | 172,541 |
| Jul 2, 2018 | $22.45 | $23.21 | $22.41 | $22.95 | +2.14% | 121,239 |
| Jun 25, 2018 | $23.09 | $23.18 | $22.31 | $22.47 | -2.73% | 184,268 |
| Jun 18, 2018 | $23.05 | $23.20 | $22.75 | $23.10 | +0.13% | 131,018 |
| Jun 11, 2018 | $23.17 | $23.17 | $22.69 | $23.07 | -0.43% | 109,229 |
| Jun 4, 2018 | $22.47 | $23.20 | $22.33 | $23.17 | +3.85% | 142,817 |
| May 29, 2018 | $21.29 | $22.33 | $21.18 | $22.31 | +5.24% | 119,887 |
| May 21, 2018 | $20.78 | $21.50 | $20.55 | $21.20 | +2.76% | 121,161 |
| May 14, 2018 | $20.84 | $20.93 | $20.31 | $20.63 | -1.15% | 145,236 |
| May 7, 2018 | $20.40 | $20.98 | $20.05 | $20.87 | +2.30% | 485,441 |
| Apr 30, 2018 | $20.86 | $20.93 | $20.40 | $20.40 | -2.11% | 107,710 |
| Apr 23, 2018 | $21.19 | $21.19 | $20.40 | $20.84 | -1.00% | 153,682 |
| Apr 16, 2018 | $21.71 | $21.79 | $20.89 | $21.05 | -2.50% | 278,220 |
| Apr 9, 2018 | $21.53 | $22.15 | $21.46 | $21.59 | -0.32% | 153,475 |
| Apr 2, 2018 | $21.96 | $22.18 | $21.40 | $21.66 | -1.50% | 135,500 |
| Mar 26, 2018 | $22.63 | $22.71 | $21.93 | $21.99 | -2.83% | 118,570 |
| Mar 19, 2018 | $22.55 | $22.68 | $22.24 | $22.63 | -0.31% | 120,961 |
| Mar 12, 2018 | $22.49 | $22.74 | $22.26 | $22.70 | +0.71% | 176,299 |
| Mar 5, 2018 | $22.76 | $22.76 | $22.14 | $22.54 | -0.97% | 180,313 |
| Feb 26, 2018 | $22.68 | $22.95 | $22.42 | $22.76 | +0.62% | 244,603 |
| Feb 20, 2018 | $22.40 | $22.63 | $22.05 | $22.62 | +1.16% | 223,529 |
| Feb 12, 2018 | $22.79 | $22.87 | $22.05 | $22.36 | -1.89% | 164,232 |
| Feb 5, 2018 | $22.33 | $23.05 | $22.07 | $22.79 | +2.01% | 416,088 |
| Jan 29, 2018 | $23.88 | $23.89 | $22.02 | $22.34 | -6.33% | 648,529 |
| Jan 22, 2018 | $24.01 | $24.09 | $23.60 | $23.85 | -1.12% | 968,610 |
| Jan 16, 2018 | $25.00 | $25.03 | $24.12 | $24.12 | -3.48% | 2,518,685 |
| Jan 8, 2018 | $25.22 | $25.25 | $24.79 | $24.99 | -0.79% | 1,314,608 |
| Jan 2, 2018 | $25.00 | $25.19 | $24.80 | $25.19 | +1.00% | 921,830 |
| Dec 26, 2017 | $24.86 | $25.10 | $24.75 | $24.94 | +0.36% | 689,191 |
| Dec 18, 2017 | $24.67 | $24.89 | $24.60 | $24.85 | +0.77% | 1,313,679 |
| Dec 12, 2017 | $24.75 | $24.95 | $24.55 | $24.66 | – | 6,920,167 |
Seasonality
KIM.PM return in each calendar month over the last 9 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 | 2.4% | -1.8% | -1.8% | 1.0% | 1.3% | 0.9% | 2.7% | 1.6% | -0.5% | -3.7% | 1.4% | 0.8% |
| Months up | 6 of 9 | 3 of 9 | 3 of 9 | 5 of 9 | 5 of 9 | 4 of 9 | 8 of 9 | 6 of 9 | 4 of 9 | 2 of 9 | 3 of 8 | 6 of 8 |
| 2026 | 1.6% | 1.0% | -4.1% | 2.5% | -0.2% | -1.8% | 0.8% | 4.2% | -3.1% | -2.2% | ||
| 2025 | 3.6% | 1.3% | -3.8% | 0.4% | -1.9% | -1.7% | 6.4% | 2.3% | 3.7% | -2.3% | -3.3% | 0.2% |
| 2024 | 0.4% | -0.6% | -0.6% | -2.9% | -1.5% | -4.3% | 6.0% | 4.6% | 8.6% | -6.1% | -1.9% | -6.7% |
| 2023 | 16.2% | -7.5% | -5.7% | 12.7% | 0.2% | 8.2% | -2.4% | -5.2% | -3.3% | -7.2% | 14.8% | 3.3% |
| 2022 | -1.5% | -5.1% | 3.7% | -2.8% | 2.4% | -2.4% | 5.5% | -4.4% | -9.5% | -8.5% | 7.6% | -2.1% |
| 2021 | -2.1% | -1.4% | 3.8% | 1.2% | -1.6% | 3.3% | 0.5% | -0.4% | -0.9% | 1.8% | -3.8% | 2.8% |
| 2020 | 2.6% | -3.9% | -13.0% | 3.9% | 6.2% | -1.2% | 4.1% | 8.1% | 0.6% | -2.7% | 3.8% | 1.2% |
| 2019 | 7.5% | 2.5% | 4.9% | -0.4% | 2.5% | 4.2% | 2.3% | 2.4% | 2.1% | 0.3% | -1.0% | 2.2% |
| 2018 | -6.9% | -2.3% | -1.2% | -5.4% | 5.2% | 4.2% | 0.9% | 3.0% | -3.1% | -6.8% | -5.0% | 5.2% |