Kimco Realty Corp (KIM.PN) stock
KIM.PNNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as KIM, KIM.PL, KIM.PM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 29, 2026Score 8/3011% above fair value
$61.00+1.04 (+1.73%)
Close on Oct 30, 2026Market cap $16.45BP/E 28.8Yield 4.12%
Price history
Kimco Realty share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$61.00
+1.73% on the day
52-week range
$55.09 – $64.40
-5.3% from the high
Change over 52 weeks
+1.7%
From $60.00 on Oct 30, 2025
Average volume
260
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $59.98 | $61.15 | $59.43 | $61.00 | +1.70% | 3,246 |
| Oct 19, 2026 | $59.42 | $60.00 | $59.42 | $59.98 | +0.94% | 1,262 |
| Oct 12, 2026 | $58.00 | $59.42 | $58.00 | $59.42 | -0.97% | 479 |
| Oct 5, 2026 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | – |
| Sep 28, 2026 | $61.08 | $61.08 | $60.00 | $60.00 | -1.78% | 443 |
| Sep 21, 2026 | $61.09 | $61.09 | $61.09 | $61.09 | 0.00% | – |
| Sep 14, 2026 | $60.75 | $61.09 | $59.05 | $61.09 | +0.55% | 1,344 |
| Sep 8, 2026 | $62.79 | $62.79 | $60.71 | $60.75 | -3.25% | 3,648 |
| Aug 31, 2026 | $59.59 | $62.79 | $59.59 | $62.79 | +2.93% | 625 |
| Aug 24, 2026 | $61.01 | $61.01 | $61.00 | $61.00 | +0.91% | 607 |
| Aug 17, 2026 | $61.85 | $61.85 | $60.45 | $60.45 | -2.26% | 970 |
| Aug 10, 2026 | $62.88 | $62.88 | $61.50 | $61.85 | -1.64% | 3,832 |
| Aug 3, 2026 | $62.88 | $62.88 | $62.88 | $62.88 | +0.06% | 255 |
| Jul 27, 2026 | $62.38 | $62.84 | $62.38 | $62.84 | +0.74% | 494 |
| Jul 20, 2026 | $62.38 | $62.38 | $62.38 | $62.38 | 0.00% | – |
| Jul 13, 2026 | $61.99 | $63.00 | $61.99 | $62.38 | -1.03% | 2,138 |
| Jul 6, 2026 | $62.47 | $63.95 | $62.42 | $63.03 | -0.58% | 2,679 |
| Jun 29, 2026 | $63.40 | $63.40 | $63.40 | $63.40 | 0.00% | 404 |
| Jun 22, 2026 | $62.48 | $64.40 | $62.48 | $63.40 | +1.48% | 1,310 |
| Jun 15, 2026 | $63.34 | $64.00 | $62.48 | $62.48 | -1.37% | 1,758 |
| Jun 8, 2026 | $60.50 | $63.51 | $60.50 | $63.34 | +4.69% | 3,055 |
| Jun 1, 2026 | $61.11 | $61.14 | $60.50 | $60.50 | -1.03% | 15,067 |
| May 26, 2026 | $61.01 | $61.25 | $61.01 | $61.13 | +1.48% | 1,933 |
| May 18, 2026 | $59.66 | $60.38 | $59.66 | $60.24 | +0.97% | 17,707 |
| May 11, 2026 | $60.70 | $60.70 | $59.64 | $59.66 | -1.71% | 3,336 |
| May 4, 2026 | $60.35 | $60.70 | $59.90 | $60.70 | +0.58% | 1,097 |
| Apr 27, 2026 | $60.00 | $61.19 | $60.00 | $60.35 | +0.57% | 12,132 |
| Apr 20, 2026 | $60.55 | $60.55 | $60.01 | $60.01 | -0.89% | 7,008 |
| Apr 13, 2026 | $59.20 | $60.55 | $59.20 | $60.55 | +2.28% | 1,951 |
| Apr 6, 2026 | $59.20 | $59.20 | $59.20 | $59.20 | 0.00% | – |
| Mar 30, 2026 | $59.28 | $59.75 | $59.19 | $59.20 | -0.39% | 12,638 |
| Mar 23, 2026 | $60.26 | $60.26 | $59.30 | $59.43 | -1.38% | 7,481 |
| Mar 16, 2026 | $60.59 | $60.73 | $60.15 | $60.26 | -0.95% | 26,578 |
| Mar 9, 2026 | $61.07 | $61.07 | $60.84 | $60.84 | -0.38% | 912 |
| Mar 2, 2026 | $61.07 | $61.07 | $61.07 | $61.07 | 0.00% | – |
| Feb 23, 2026 | $60.50 | $61.07 | $60.50 | $61.07 | +0.94% | 2,200 |
| Feb 17, 2026 | $60.26 | $60.71 | $60.26 | $60.50 | +0.43% | 9,053 |
| Feb 9, 2026 | $59.28 | $60.24 | $58.52 | $60.24 | +2.41% | 3,030 |
| Feb 2, 2026 | $57.78 | $58.99 | $57.78 | $58.82 | +1.50% | 2,202 |
| Jan 26, 2026 | $57.50 | $58.79 | $57.45 | $57.95 | +0.02% | 3,847 |
| Jan 20, 2026 | $57.87 | $58.49 | $57.87 | $57.94 | -0.45% | 2,472 |
| Jan 12, 2026 | $57.03 | $58.20 | $57.03 | $58.20 | +2.05% | 1,461 |
| Jan 5, 2026 | $57.25 | $58.49 | $57.03 | $57.03 | -0.90% | 4,728 |
| Dec 29, 2025 | $58.00 | $58.57 | $55.09 | $57.55 | +1.41% | 13,784 |
| Dec 22, 2025 | $57.97 | $58.00 | $56.66 | $56.75 | -2.16% | 1,973 |
| Dec 15, 2025 | $58.30 | $58.30 | $57.97 | $58.00 | -0.51% | 736 |
| Dec 8, 2025 | $58.43 | $59.89 | $58.16 | $58.30 | -0.26% | 75,036 |
| Dec 1, 2025 | $58.60 | $58.72 | $58.45 | $58.45 | -0.80% | 1,331 |
| Nov 24, 2025 | $59.20 | $59.25 | $58.07 | $58.92 | -0.55% | 1,246 |
| Nov 17, 2025 | $58.97 | $59.25 | $57.03 | $59.25 | +0.47% | 2,531 |
| Nov 10, 2025 | $58.97 | $58.97 | $58.97 | $58.97 | +1.03% | 0 |
| Nov 3, 2025 | $60.00 | $60.00 | $58.37 | $58.37 | -2.72% | 1,580 |
| Oct 27, 2025 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 209 |
| Oct 20, 2025 | $58.63 | $60.00 | $58.63 | $60.00 | +3.31% | 2,021 |
| Oct 13, 2025 | $58.60 | $58.60 | $58.08 | $58.08 | -0.89% | 306 |
| Oct 6, 2025 | $59.00 | $59.98 | $58.60 | $58.60 | -0.68% | 210 |
| Sep 29, 2025 | $59.43 | $60.43 | $59.00 | $59.00 | -0.74% | 7,362 |
| Sep 22, 2025 | $60.00 | $60.28 | $59.44 | $59.44 | -2.49% | 935 |
| Sep 15, 2025 | $60.82 | $61.00 | $60.00 | $60.96 | +0.23% | 7,592 |
| Sep 8, 2025 | $60.82 | $60.82 | $60.82 | $60.82 | 0.00% | – |
| Sep 2, 2025 | $59.63 | $60.82 | $59.63 | $60.82 | +1.99% | 429 |
| Aug 25, 2025 | $59.63 | $59.63 | $59.63 | $59.63 | +1.91% | 294 |
| Aug 18, 2025 | $60.00 | $60.00 | $58.51 | $58.51 | -4.85% | 940 |
| Aug 11, 2025 | $58.50 | $61.49 | $58.50 | $61.49 | +5.11% | 399 |
| Aug 4, 2025 | $59.06 | $59.06 | $58.50 | $58.50 | +0.62% | 433 |
| Jul 28, 2025 | $59.72 | $60.26 | $58.14 | $58.14 | -3.10% | 2,884 |
| Jul 21, 2025 | $59.70 | $60.00 | $59.36 | $60.00 | +0.50% | 597 |
| Jul 14, 2025 | $59.10 | $59.89 | $59.10 | $59.70 | +1.02% | 765 |
| Jul 7, 2025 | $59.00 | $59.95 | $58.35 | $59.10 | -0.67% | 5,760 |
| Jun 30, 2025 | $60.54 | $60.54 | $59.50 | $59.50 | -0.83% | 745 |
| Jun 23, 2025 | $60.00 | $60.00 | $59.50 | $60.00 | -0.02% | 1,359 |
| Jun 16, 2025 | $60.01 | $60.01 | $60.01 | $60.01 | +0.02% | 234 |
| Jun 9, 2025 | $59.00 | $60.00 | $59.00 | $60.00 | +1.69% | 857 |
| Jun 2, 2025 | $59.00 | $60.81 | $59.00 | $59.00 | 0.00% | 986 |
| May 27, 2025 | $60.00 | $60.00 | $59.00 | $59.00 | -1.67% | 231 |
| May 19, 2025 | $58.20 | $60.00 | $57.25 | $60.00 | +3.09% | 1,614 |
| May 12, 2025 | $58.40 | $60.20 | $56.52 | $58.20 | -0.34% | 7,680 |
| May 5, 2025 | $59.04 | $59.04 | $57.54 | $58.40 | -1.08% | 2,292 |
| Apr 28, 2025 | $58.00 | $59.06 | $58.00 | $59.04 | +1.81% | 5,195 |
| Apr 21, 2025 | $57.59 | $57.99 | $57.50 | $57.99 | +0.70% | 3,804 |
| Apr 14, 2025 | $56.74 | $57.96 | $56.74 | $57.59 | +1.49% | 1,395 |
| Apr 7, 2025 | $58.16 | $58.68 | $56.52 | $56.74 | -3.47% | 10,389 |
| Mar 31, 2025 | $60.11 | $60.15 | $58.78 | $58.78 | -1.75% | 25,996 |
| Mar 24, 2025 | $59.18 | $60.20 | $59.18 | $59.83 | -0.28% | 6,920 |
| Mar 17, 2025 | $60.05 | $60.05 | $59.55 | $60.00 | -0.08% | 2,390 |
| Mar 10, 2025 | $58.81 | $60.50 | $58.81 | $60.05 | +0.13% | 86,676 |
| Mar 3, 2025 | $59.78 | $60.24 | $58.98 | $59.97 | +0.32% | 9,009 |
| Feb 24, 2025 | $60.20 | $60.57 | $59.76 | $59.78 | -0.28% | 2,640 |
| Feb 18, 2025 | $60.07 | $60.20 | $59.16 | $59.95 | -0.75% | 38,240 |
| Feb 10, 2025 | $59.50 | $61.32 | $59.50 | $60.40 | -0.17% | 35,215 |
| Feb 3, 2025 | $59.95 | $61.60 | $59.95 | $60.50 | +0.80% | 13,052 |
| Jan 27, 2025 | $60.06 | $60.70 | $60.00 | $60.02 | -0.03% | 6,172 |
| Jan 21, 2025 | $59.99 | $60.97 | $59.99 | $60.04 | +0.08% | 8,550 |
| Jan 13, 2025 | $59.85 | $60.32 | $59.40 | $59.99 | -0.02% | 8,641 |
| Jan 6, 2025 | $60.03 | $60.46 | $59.21 | $60.00 | -0.50% | 29,425 |
| Dec 30, 2024 | $59.30 | $60.32 | $59.30 | $60.30 | -0.30% | 16,552 |
| Dec 23, 2024 | $59.01 | $61.35 | $59.01 | $60.48 | -0.10% | 6,675 |
| Dec 16, 2024 | $61.91 | $61.98 | $59.99 | $60.54 | -2.71% | 15,076 |
| Dec 9, 2024 | $62.35 | $62.56 | $61.87 | $62.23 | -0.10% | 10,215 |
| Dec 2, 2024 | $62.25 | $62.50 | $62.09 | $62.29 | -0.83% | 19,237 |
| Nov 25, 2024 | $62.51 | $62.90 | $61.27 | $62.81 | +0.34% | 148,725 |
| Nov 18, 2024 | $60.37 | $62.61 | $60.37 | $62.60 | +0.13% | 81,797 |
| Nov 11, 2024 | $62.38 | $62.57 | $62.21 | $62.52 | -0.08% | 47,384 |
| Nov 4, 2024 | $62.01 | $62.77 | $62.00 | $62.57 | +2.57% | 171,827 |
| Oct 28, 2024 | $60.61 | $61.38 | $60.30 | $61.00 | +0.02% | 6,785 |
| Oct 21, 2024 | $60.64 | $61.86 | $60.19 | $60.99 | -1.42% | 13,814 |
| Oct 14, 2024 | $59.73 | $61.87 | $59.26 | $61.87 | +4.28% | 11,655 |
| Oct 7, 2024 | $59.55 | $59.85 | $57.61 | $59.33 | -1.45% | 10,382 |
| Sep 30, 2024 | $61.37 | $61.40 | $59.53 | $60.20 | -1.33% | 7,070 |
| Sep 23, 2024 | $61.40 | $61.60 | $59.96 | $61.01 | -0.73% | 40,659 |
| Sep 16, 2024 | $61.44 | $61.86 | $61.00 | $61.46 | +0.26% | 19,264 |
| Sep 9, 2024 | $59.29 | $61.67 | $58.89 | $61.30 | +3.40% | 22,606 |
| Sep 3, 2024 | $58.81 | $59.37 | $58.73 | $59.29 | +0.82% | 6,613 |
| Aug 26, 2024 | $58.98 | $59.87 | $58.60 | $58.80 | -0.02% | 7,728 |
| Aug 19, 2024 | $57.77 | $58.81 | $57.77 | $58.81 | +1.80% | 18,198 |
| Aug 12, 2024 | $57.15 | $57.77 | $56.92 | $57.77 | +0.91% | 5,961 |
| Aug 5, 2024 | $55.45 | $57.95 | $55.45 | $57.25 | -0.43% | 4,546 |
| Jul 29, 2024 | $55.00 | $57.50 | $55.00 | $57.50 | +3.88% | 10,580 |
| Jul 22, 2024 | $56.40 | $56.40 | $54.76 | $55.35 | -1.86% | 4,380 |
| Jul 15, 2024 | $55.02 | $56.53 | $54.16 | $56.40 | +2.64% | 96,900 |
| Jul 8, 2024 | $54.06 | $55.00 | $53.85 | $54.95 | +1.64% | 38,832 |
| Jul 1, 2024 | $53.93 | $55.20 | $53.88 | $54.06 | -0.93% | 3,538 |
| Jun 24, 2024 | $54.40 | $54.90 | $54.14 | $54.57 | +0.31% | 20,208 |
| Jun 17, 2024 | $53.95 | $54.40 | $53.93 | $54.40 | -0.11% | 883 |
| Jun 10, 2024 | $55.29 | $55.29 | $54.03 | $54.46 | -0.15% | 3,244 |
| Jun 3, 2024 | $54.50 | $54.88 | $54.30 | $54.54 | +0.09% | 29,848 |
| May 28, 2024 | $54.20 | $54.49 | $53.26 | $54.49 | +0.54% | 16,459 |
| May 20, 2024 | $54.62 | $54.95 | $54.00 | $54.20 | -0.91% | 26,550 |
| May 13, 2024 | $54.81 | $55.11 | $54.20 | $54.70 | +1.02% | 102,762 |
| May 6, 2024 | $54.26 | $54.70 | $54.15 | $54.15 | -0.55% | 13,644 |
| Apr 29, 2024 | $54.99 | $55.40 | $54.20 | $54.45 | -0.46% | 26,849 |
| Apr 22, 2024 | $54.49 | $54.85 | $53.54 | $54.70 | +0.27% | 16,087 |
| Apr 15, 2024 | $54.60 | $54.60 | $53.57 | $54.55 | -0.09% | 5,438 |
| Apr 8, 2024 | $55.65 | $55.72 | $52.94 | $54.60 | -1.89% | 34,236 |
| Apr 1, 2024 | $56.44 | $56.58 | $55.41 | $55.65 | -1.26% | 21,493 |
| Mar 25, 2024 | $56.41 | $57.00 | $55.66 | $56.36 | +0.20% | 12,891 |
| Mar 18, 2024 | $56.07 | $57.00 | $56.00 | $56.25 | +0.12% | 15,245 |
| Mar 11, 2024 | $56.55 | $56.61 | $56.10 | $56.18 | -0.65% | 10,752 |
| Mar 4, 2024 | $56.23 | $56.88 | $56.02 | $56.55 | +0.09% | 10,107 |
| Feb 26, 2024 | $56.60 | $57.10 | $56.25 | $56.50 | -0.18% | 9,205 |
| Feb 20, 2024 | $56.71 | $56.90 | $56.26 | $56.60 | -0.53% | 4,813 |
| Feb 12, 2024 | $56.85 | $57.23 | $55.75 | $56.90 | -0.18% | 6,258 |
| Feb 5, 2024 | $56.77 | $57.30 | $56.30 | $57.00 | -0.59% | 18,663 |
| Jan 29, 2024 | $57.90 | $58.00 | $57.14 | $57.34 | -0.97% | 25,777 |
| Jan 22, 2024 | $57.74 | $58.01 | $57.23 | $57.90 | +0.43% | 17,607 |
| Jan 16, 2024 | $57.35 | $57.93 | $56.78 | $57.65 | -0.02% | 37,520 |
| Jan 8, 2024 | $58.00 | $58.24 | $57.57 | $57.66 | -0.59% | 26,976 |
| Jan 4, 2024 | $56.90 | $58.50 | $56.01 | $58.00 | +1.52% | 26,088 |
| Dec 26, 2023 | $56.52 | $58.35 | $56.52 | $57.13 | +0.02% | 16,891 |
| Dec 18, 2023 | $57.53 | $58.84 | $56.68 | $57.12 | -1.77% | 25,523 |
| Dec 11, 2023 | $54.77 | $59.43 | $54.30 | $58.15 | +7.43% | 86,888 |
| Dec 4, 2023 | $53.75 | $55.10 | $53.75 | $54.13 | +0.24% | 8,345 |
| Nov 27, 2023 | $52.00 | $54.00 | $52.00 | $54.00 | +3.69% | 15,906 |
| Nov 20, 2023 | $52.34 | $52.83 | $51.06 | $52.08 | +0.15% | 2,595 |
| Nov 13, 2023 | $50.55 | $52.85 | $50.15 | $52.00 | +2.16% | 12,156 |
| Nov 6, 2023 | $52.20 | $52.20 | $50.47 | $50.90 | -1.60% | 8,225 |
| Oct 30, 2023 | $48.77 | $52.48 | $48.77 | $51.73 | +4.36% | 25,278 |
| Oct 23, 2023 | $49.07 | $49.57 | $49.07 | $49.57 | +0.63% | 9,854 |
| Oct 16, 2023 | $50.64 | $50.85 | $49.26 | $49.26 | -2.26% | 18,761 |
| Oct 9, 2023 | $49.40 | $50.96 | $49.40 | $50.40 | +2.29% | 9,862 |
| Oct 2, 2023 | $50.73 | $50.73 | $49.07 | $49.27 | -3.13% | 135,138 |
| Sep 25, 2023 | $50.30 | $51.07 | $50.30 | $50.86 | -1.11% | 26,158 |
| Sep 18, 2023 | $53.38 | $53.38 | $50.44 | $51.43 | -3.29% | 66,682 |
| Sep 11, 2023 | $52.30 | $53.52 | $52.24 | $53.18 | +1.40% | 53,116 |
| Sep 5, 2023 | $52.19 | $52.63 | $51.50 | $52.45 | -0.12% | 28,920 |
| Aug 28, 2023 | $52.60 | $53.15 | $52.05 | $52.51 | +9.18% | 382,033 |
| Aug 21, 2023 | $48.86 | $49.38 | $47.03 | $48.10 | -0.79% | 4,545 |
| Aug 14, 2023 | $48.99 | $48.99 | $47.54 | $48.48 | -2.02% | 9,643 |
| Aug 7, 2023 | $49.38 | $49.48 | $48.06 | $49.48 | +0.77% | 5,880 |
| Jul 31, 2023 | $49.46 | $49.50 | $49.00 | $49.10 | -0.47% | 9,773 |
| Jul 24, 2023 | $49.33 | $49.37 | $48.63 | $49.33 | +0.88% | 6,729 |
| Jul 17, 2023 | $49.42 | $49.49 | $48.31 | $48.90 | -1.19% | 16,855 |
| Jul 10, 2023 | $49.08 | $49.50 | $48.01 | $49.49 | -0.42% | 15,041 |
| Jul 3, 2023 | $49.00 | $50.00 | $48.26 | $49.70 | +1.43% | 5,158 |
| Jun 26, 2023 | $47.25 | $49.00 | $46.53 | $49.00 | +5.63% | 3,941 |
| Jun 20, 2023 | $47.50 | $47.70 | $46.12 | $46.39 | -2.88% | 8,838 |
| Jun 12, 2023 | $49.45 | $49.50 | $47.33 | $47.77 | -3.41% | 4,262 |
| Jun 5, 2023 | $47.75 | $49.87 | $47.55 | $49.45 | +3.67% | 13,470 |
| May 30, 2023 | $48.13 | $48.13 | $46.00 | $47.70 | +2.62% | 6,218 |
| May 22, 2023 | $47.01 | $48.16 | $46.48 | $46.48 | +0.04% | 4,478 |
| May 15, 2023 | $46.20 | $46.54 | $45.24 | $46.46 | +1.55% | 10,995 |
| May 8, 2023 | $46.00 | $46.50 | $45.75 | $45.75 | +0.79% | 3,990 |
| May 1, 2023 | $47.00 | $47.00 | $45.39 | $45.39 | -4.12% | 11,375 |
| Apr 24, 2023 | $46.45 | $47.35 | $46.00 | $47.34 | +1.92% | 6,460 |
| Apr 17, 2023 | $46.79 | $46.93 | $46.45 | $46.45 | +0.65% | 2,988 |
| Apr 10, 2023 | $47.00 | $47.23 | $45.90 | $46.15 | -1.11% | 12,615 |
| Apr 3, 2023 | $47.03 | $49.45 | $46.53 | $46.67 | -1.81% | 5,546 |
| Mar 27, 2023 | $45.65 | $47.87 | $45.48 | $47.53 | +3.59% | 7,127 |
| Mar 20, 2023 | $47.50 | $47.87 | $45.00 | $45.89 | -3.34% | 10,533 |
| Mar 13, 2023 | $49.82 | $49.82 | $46.00 | $47.47 | -3.36% | 11,814 |
| Mar 6, 2023 | $50.25 | $50.93 | $48.47 | $49.12 | -1.76% | 19,647 |
| Feb 27, 2023 | $50.35 | $50.51 | $49.94 | $50.00 | -0.62% | 6,189 |
| Feb 21, 2023 | $50.11 | $50.31 | $49.60 | $50.31 | +0.39% | 6,078 |
| Feb 13, 2023 | $50.68 | $51.80 | $50.08 | $50.12 | -0.16% | 10,460 |
| Feb 6, 2023 | $50.24 | $51.48 | $50.00 | $50.20 | +0.40% | 7,780 |
| Jan 30, 2023 | $50.20 | $50.20 | $49.62 | $50.00 | -0.99% | 11,791 |
| Jan 23, 2023 | $50.10 | $51.12 | $49.74 | $50.50 | +1.59% | 7,866 |
| Jan 17, 2023 | $49.86 | $50.49 | $49.61 | $49.71 | -1.35% | 16,920 |
| Jan 9, 2023 | $48.70 | $50.40 | $48.70 | $50.39 | +1.59% | 7,813 |
| Jan 3, 2023 | $49.98 | $50.26 | $49.45 | $49.60 | -0.76% | 4,136 |
| Dec 27, 2022 | $49.26 | $49.98 | $48.80 | $49.98 | +2.00% | 4,268 |
| Dec 19, 2022 | $50.00 | $50.41 | $48.99 | $49.00 | -2.62% | 10,323 |
| Dec 12, 2022 | $50.50 | $50.95 | $50.15 | $50.32 | -0.36% | 12,978 |
| Dec 5, 2022 | $51.13 | $51.13 | $50.50 | $50.50 | -0.98% | 7,410 |
| Nov 28, 2022 | $50.50 | $51.35 | $50.50 | $51.00 | -0.26% | 8,021 |
| Nov 21, 2022 | $49.96 | $51.14 | $49.96 | $51.14 | +1.96% | 1,294 |
| Nov 14, 2022 | $48.74 | $52.70 | $48.69 | $50.15 | +2.35% | 15,551 |
| Nov 7, 2022 | $46.67 | $49.24 | $46.00 | $49.00 | +5.42% | 118,399 |
| Oct 31, 2022 | $46.00 | $47.20 | $45.00 | $46.48 | +1.04% | 19,716 |
| Oct 24, 2022 | $45.18 | $46.25 | $44.59 | $46.00 | +1.81% | 19,629 |
| Oct 17, 2022 | $44.59 | $45.60 | $44.08 | $45.18 | +2.78% | 9,216 |
| Oct 10, 2022 | $45.31 | $45.82 | $43.96 | $43.96 | -2.53% | 14,605 |
| Oct 3, 2022 | $45.58 | $46.98 | $44.24 | $45.10 | +2.91% | 16,173 |
| Sep 26, 2022 | $43.33 | $44.42 | $43.25 | $43.82 | +0.14% | 11,675 |
| Sep 19, 2022 | $48.14 | $48.19 | $43.76 | $43.76 | -9.44% | 26,908 |
| Sep 12, 2022 | $49.35 | $49.47 | $48.05 | $48.32 | -0.27% | 31,502 |
| Sep 6, 2022 | $48.44 | $49.00 | $48.44 | $48.45 | -0.45% | 1,957 |
| Aug 29, 2022 | $49.77 | $49.77 | $48.32 | $48.67 | -2.66% | 11,701 |
| Aug 22, 2022 | $50.67 | $50.67 | $49.75 | $50.00 | -1.12% | 11,757 |
| Aug 15, 2022 | $52.30 | $52.30 | $50.22 | $50.57 | -3.39% | 6,353 |
| Aug 8, 2022 | $50.10 | $52.34 | $50.10 | $52.34 | +3.95% | 8,667 |
| Aug 1, 2022 | $50.69 | $51.33 | $50.35 | $50.35 | -1.27% | 19,260 |
| Jul 25, 2022 | $49.36 | $51.18 | $48.68 | $51.00 | +2.52% | 20,301 |
| Jul 18, 2022 | $48.21 | $49.99 | $48.21 | $49.75 | +3.18% | 4,569 |
| Jul 11, 2022 | $48.70 | $48.78 | $48.00 | $48.21 | +0.44% | 17,512 |
| Jul 5, 2022 | $47.89 | $48.73 | $47.01 | $48.00 | +0.22% | 8,763 |
| Jun 27, 2022 | $49.37 | $49.92 | $47.44 | $47.89 | -3.11% | 11,817 |
| Jun 21, 2022 | $49.25 | $49.93 | $48.13 | $49.43 | -1.02% | 30,896 |
| Jun 13, 2022 | $52.44 | $52.44 | $47.56 | $49.94 | -4.86% | 23,833 |
| Jun 6, 2022 | $55.60 | $55.60 | $52.27 | $52.49 | -5.42% | 9,623 |
| May 31, 2022 | $55.72 | $55.72 | $55.26 | $55.50 | -0.57% | 9,934 |
| May 23, 2022 | $53.59 | $55.82 | $52.85 | $55.82 | +4.34% | 11,162 |
| May 16, 2022 | $55.06 | $56.93 | $53.50 | $53.50 | -2.83% | 8,638 |
| May 9, 2022 | $56.40 | $56.40 | $54.25 | $55.06 | -2.38% | 15,797 |
| May 2, 2022 | $58.00 | $58.03 | $56.11 | $56.40 | -3.75% | 14,107 |
| Apr 25, 2022 | $57.62 | $58.72 | $57.44 | $58.60 | +0.55% | 6,429 |
| Apr 18, 2022 | $58.46 | $59.82 | $58.28 | $58.28 | -0.12% | 12,649 |
| Apr 11, 2022 | $57.53 | $58.67 | $57.46 | $58.35 | +1.35% | 7,999 |
| Apr 4, 2022 | $59.36 | $59.36 | $57.57 | $57.57 | -3.54% | 14,583 |
| Mar 28, 2022 | $57.36 | $59.77 | $57.36 | $59.68 | +2.91% | 17,531 |
| Mar 21, 2022 | $57.60 | $58.09 | $57.00 | $57.99 | +0.85% | 13,357 |
| Mar 14, 2022 | $57.75 | $57.87 | $57.00 | $57.50 | +0.03% | 13,331 |
| Mar 7, 2022 | $57.67 | $58.31 | $57.00 | $57.48 | -2.06% | 20,740 |
| Feb 28, 2022 | $57.34 | $58.69 | $56.45 | $58.69 | +2.50% | 19,034 |
| Feb 22, 2022 | $57.05 | $57.50 | $55.77 | $57.26 | -0.33% | 14,763 |
| Feb 14, 2022 | $56.48 | $57.45 | $56.05 | $57.45 | +1.16% | 12,378 |
| Feb 7, 2022 | $55.81 | $57.77 | $55.78 | $56.79 | +1.76% | 12,604 |
| Jan 31, 2022 | $56.30 | $57.32 | $55.81 | $55.81 | -0.88% | 23,594 |
| Jan 24, 2022 | $57.25 | $57.69 | $55.25 | $56.30 | -1.69% | 10,713 |
| Jan 18, 2022 | $59.20 | $59.20 | $57.24 | $57.27 | -3.75% | 7,486 |
| Jan 10, 2022 | $59.74 | $60.17 | $58.74 | $59.50 | -0.00% | 6,358 |
| Jan 3, 2022 | $59.25 | $60.33 | $59.08 | $59.50 | +1.00% | 14,869 |
| Dec 27, 2021 | $57.75 | $58.92 | $57.50 | $58.91 | +2.92% | 17,095 |
| Dec 20, 2021 | $55.80 | $57.49 | $55.31 | $57.24 | +2.01% | 7,409 |
| Dec 13, 2021 | $57.75 | $57.81 | $56.11 | $56.11 | -4.15% | 19,184 |
| Dec 6, 2021 | $58.69 | $59.50 | $57.66 | $58.54 | +0.88% | 10,939 |
| Nov 29, 2021 | $58.58 | $58.58 | $57.17 | $58.03 | +1.08% | 6,427 |
| Nov 22, 2021 | $59.43 | $60.00 | $57.41 | $57.41 | -3.40% | 6,547 |
| Nov 15, 2021 | $59.70 | $60.02 | $59.28 | $59.43 | -0.45% | 21,860 |
| Nov 8, 2021 | $61.30 | $61.30 | $59.64 | $59.70 | -3.40% | 16,756 |
| Nov 1, 2021 | $58.75 | $62.45 | $58.72 | $61.80 | +5.05% | 46,353 |
| Oct 25, 2021 | $59.72 | $59.72 | $58.33 | $58.83 | -1.56% | 16,544 |
| Oct 18, 2021 | $59.88 | $59.90 | $59.60 | $59.76 | -0.85% | 4,763 |
| Oct 11, 2021 | $59.20 | $60.30 | $59.00 | $60.27 | +1.29% | 13,918 |
| Oct 4, 2021 | $59.61 | $59.75 | $58.47 | $59.50 | -0.03% | 12,140 |
| Sep 27, 2021 | $59.65 | $59.90 | $58.50 | $59.52 | -0.63% | 8,668 |
| Sep 20, 2021 | $59.65 | $60.00 | $58.75 | $59.90 | +0.45% | 13,243 |
| Sep 13, 2021 | $58.49 | $60.25 | $58.20 | $59.63 | +0.22% | 12,683 |
| Sep 7, 2021 | $60.75 | $60.75 | $59.30 | $59.50 | -2.06% | 22,777 |
| Aug 30, 2021 | $57.25 | $60.75 | $57.25 | $60.75 | +2.97% | 24,669 |
| Aug 23, 2021 | $57.99 | $59.00 | $57.00 | $59.00 | +2.17% | 17,021 |
| Aug 16, 2021 | $57.00 | $57.80 | $56.30 | $57.75 | +1.91% | 15,123 |
| Aug 9, 2021 | $57.46 | $57.95 | $56.67 | $56.67 | -1.06% | 13,100 |
| Aug 2, 2021 | $57.00 | $57.40 | $56.32 | $57.28 | +1.27% | 11,654 |
| Jul 26, 2021 | $55.80 | $56.75 | $55.50 | $56.56 | +1.38% | 10,745 |
| Jul 19, 2021 | $55.96 | $56.15 | $55.14 | $55.79 | -0.52% | 20,515 |
| Jul 12, 2021 | $56.23 | $56.70 | $55.89 | $56.08 | -0.37% | 13,076 |
| Jul 6, 2021 | $57.00 | $57.00 | $55.12 | $56.29 | -1.26% | 83,276 |
| Jun 28, 2021 | $57.75 | $57.75 | $57.01 | $57.01 | -1.71% | 21,829 |
| Jun 21, 2021 | $56.75 | $58.00 | $56.75 | $58.00 | +2.20% | 9,560 |
| Jun 14, 2021 | $57.28 | $58.90 | $56.43 | $56.75 | -2.16% | 18,352 |
| Jun 7, 2021 | $57.22 | $59.17 | $56.77 | $58.00 | +1.37% | 38,268 |
| Jun 1, 2021 | $57.27 | $57.42 | $56.89 | $57.22 | -0.10% | 10,292 |
| May 24, 2021 | $57.10 | $57.27 | $56.60 | $57.27 | +0.47% | 4,084 |
| May 17, 2021 | $57.50 | $57.50 | $56.80 | $57.00 | -0.71% | 14,659 |
| May 10, 2021 | $57.09 | $57.55 | $56.56 | $57.41 | -0.08% | 20,329 |
| May 3, 2021 | $57.25 | $57.70 | $57.01 | $57.46 | +0.36% | 10,419 |
| Apr 26, 2021 | $56.56 | $57.30 | $56.39 | $57.25 | +1.50% | 8,632 |
| Apr 19, 2021 | $55.18 | $56.50 | $54.08 | $56.41 | +3.50% | 16,505 |
| Apr 12, 2021 | $55.17 | $55.49 | $53.45 | $54.50 | -1.34% | 8,939 |
| Apr 5, 2021 | $54.64 | $55.24 | $53.90 | $55.24 | +1.10% | 20,163 |
| Mar 29, 2021 | $52.97 | $54.95 | $52.97 | $54.64 | +2.76% | 20,244 |
| Mar 22, 2021 | $53.50 | $53.97 | $52.80 | $53.17 | +0.70% | 12,947 |
| Mar 15, 2021 | $55.00 | $56.96 | $52.80 | $52.80 | -5.53% | 30,203 |
| Mar 8, 2021 | $54.20 | $55.89 | $53.86 | $55.89 | +3.02% | 41,163 |
| Mar 1, 2021 | $54.11 | $54.31 | $53.60 | $54.25 | +0.63% | 32,645 |
| Feb 22, 2021 | $52.50 | $54.50 | $52.38 | $53.91 | +2.71% | 36,435 |
| Feb 16, 2021 | $52.31 | $52.50 | $51.75 | $52.49 | +0.36% | 18,137 |
| Feb 8, 2021 | $51.91 | $52.45 | $51.36 | $52.30 | +0.67% | 24,275 |
| Feb 1, 2021 | $51.97 | $52.50 | $51.95 | $51.95 | -0.56% | 17,098 |
| Jan 25, 2021 | $53.27 | $53.27 | $51.77 | $52.24 | -1.95% | 25,254 |
| Jan 19, 2021 | $52.95 | $53.65 | $52.56 | $53.28 | +0.92% | 16,235 |
| Jan 11, 2021 | $51.47 | $53.00 | $51.31 | $52.80 | +2.93% | 44,781 |
| Jan 4, 2021 | $49.80 | $51.92 | $49.50 | $51.29 | +2.91% | 128,557 |
| Dec 28, 2020 | $48.32 | $49.95 | $48.30 | $49.84 | +3.15% | 135,528 |
| Dec 21, 2020 | $48.34 | $48.73 | $48.30 | $48.32 | -0.06% | 20,936 |
| Dec 14, 2020 | $49.00 | $49.44 | $47.99 | $48.35 | -0.82% | 19,518 |
| Dec 7, 2020 | $48.23 | $48.99 | $48.19 | $48.75 | -0.20% | 23,408 |
| Nov 30, 2020 | $47.60 | $49.49 | $47.12 | $48.85 | +2.56% | 22,306 |
| Nov 23, 2020 | $45.74 | $47.85 | $45.67 | $47.63 | +4.41% | 13,287 |
| Nov 16, 2020 | $42.82 | $45.93 | $42.82 | $45.62 | +7.72% | 43,759 |
| Nov 9, 2020 | $41.01 | $44.39 | $40.00 | $42.35 | +3.88% | 72,532 |
| Nov 2, 2020 | $40.18 | $40.90 | $39.99 | $40.77 | -0.44% | 9,947 |
| Oct 26, 2020 | $41.14 | $41.71 | $39.62 | $40.95 | -1.09% | 10,045 |
| Oct 19, 2020 | $41.43 | $41.60 | $41.01 | $41.40 | +0.71% | 36,892 |
| Oct 12, 2020 | $41.47 | $42.04 | $41.01 | $41.11 | -1.72% | 16,976 |
| Oct 5, 2020 | $41.29 | $42.04 | $40.30 | $41.83 | +3.90% | 34,352 |
| Sep 28, 2020 | $38.63 | $40.77 | $38.63 | $40.26 | +4.35% | 52,850 |
| Sep 21, 2020 | $38.86 | $38.86 | $36.81 | $38.58 | -1.00% | 56,874 |
| Sep 14, 2020 | $39.03 | $40.26 | $38.36 | $38.97 | +0.83% | 24,559 |
| Sep 8, 2020 | $39.02 | $40.14 | $38.50 | $38.65 | -2.15% | 26,460 |
| Aug 31, 2020 | $38.73 | $40.04 | $38.08 | $39.50 | +2.12% | 26,701 |
| Aug 24, 2020 | $37.30 | $38.74 | $36.92 | $38.68 | +4.35% | 46,172 |
| Aug 17, 2020 | $37.13 | $37.96 | $36.85 | $37.07 | +0.71% | 106,156 |
| Aug 10, 2020 | $35.34 | $37.06 | $35.34 | $36.81 | +4.87% | 88,050 |
| Aug 3, 2020 | $33.62 | $35.20 | $32.52 | $35.10 | +4.41% | 100,083 |
| Jul 27, 2020 | $33.28 | $34.00 | $32.62 | $33.62 | +1.62% | 32,967 |
| Jul 20, 2020 | $33.40 | $33.76 | $32.68 | $33.08 | -0.96% | 64,291 |
| Jul 13, 2020 | $32.69 | $34.20 | $32.21 | $33.40 | +2.17% | 100,238 |
| Jul 6, 2020 | $35.28 | $35.28 | $31.94 | $32.69 | -5.16% | 54,165 |
| Jun 29, 2020 | $33.42 | $36.43 | $32.91 | $34.47 | +4.42% | 116,660 |
| Jun 22, 2020 | $33.66 | $34.25 | $31.99 | $33.01 | -2.45% | 70,563 |
| Jun 15, 2020 | $34.95 | $38.88 | $33.84 | $33.84 | -4.90% | 70,102 |
| Jun 8, 2020 | $43.02 | $43.90 | $34.32 | $35.58 | -14.64% | 243,737 |
| Jun 1, 2020 | $31.60 | $42.32 | $31.60 | $41.68 | +32.11% | 75,213 |
| May 26, 2020 | $31.77 | $33.35 | $31.35 | $31.55 | +2.53% | 56,949 |
| May 18, 2020 | $30.92 | $31.83 | $30.63 | $30.77 | +5.41% | 31,017 |
| May 11, 2020 | $31.54 | $31.55 | $28.11 | $29.19 | -10.07% | 51,758 |
| May 4, 2020 | $32.55 | $32.86 | $30.46 | $32.46 | -0.28% | 88,029 |
| Apr 27, 2020 | $29.10 | $34.50 | $29.10 | $32.55 | +12.24% | 63,054 |
| Apr 20, 2020 | $30.02 | $30.02 | $28.26 | $29.00 | -4.42% | 54,365 |
| Apr 13, 2020 | $33.40 | $33.71 | $29.66 | $30.34 | -9.16% | 50,618 |
| Apr 6, 2020 | $26.65 | $33.57 | $26.65 | $33.40 | +30.21% | 56,672 |
| Mar 30, 2020 | $31.55 | $31.55 | $25.64 | $25.65 | -18.39% | 45,105 |
| Mar 23, 2020 | $30.01 | $34.25 | $27.53 | $31.43 | -1.78% | 57,583 |
| Mar 16, 2020 | $43.79 | $43.79 | $25.63 | $32.00 | -29.05% | 59,858 |
| Mar 9, 2020 | $53.60 | $53.60 | $44.33 | $45.10 | -17.31% | 55,288 |
| Mar 2, 2020 | $53.85 | $55.50 | $53.51 | $54.54 | +0.35% | 19,402 |
| Feb 24, 2020 | $58.76 | $58.76 | $53.68 | $54.35 | -7.50% | 11,089 |
| Feb 18, 2020 | $58.88 | $58.88 | $58.62 | $58.76 | -0.21% | 2,107 |
| Feb 10, 2020 | $58.36 | $58.92 | $58.00 | $58.88 | +0.90% | 4,907 |
| Feb 3, 2020 | $57.13 | $59.15 | $57.13 | $58.36 | +2.08% | 5,727 |
| Jan 27, 2020 | $59.24 | $59.24 | $57.17 | $57.17 | -3.49% | 16,543 |
| Jan 21, 2020 | $58.50 | $59.50 | $58.50 | $59.24 | +0.80% | 1,962 |
| Jan 13, 2020 | $58.18 | $58.77 | $58.00 | $58.77 | +1.38% | 10,311 |
| Jan 6, 2020 | $58.49 | $59.79 | $57.30 | $57.97 | -0.94% | 18,671 |
| Dec 30, 2019 | $58.52 | $59.86 | $58.20 | $58.52 | +0.11% | 8,872 |
| Dec 23, 2019 | $58.19 | $58.61 | $57.80 | $58.46 | +0.88% | 1,908 |
| Dec 16, 2019 | $58.38 | $59.08 | $57.95 | $57.95 | -0.09% | 2,690 |
| Dec 9, 2019 | $58.42 | $59.12 | $57.79 | $58.00 | -0.68% | 8,274 |
| Dec 2, 2019 | $58.46 | $58.46 | $58.24 | $58.40 | -0.48% | 3,754 |
| Nov 25, 2019 | $57.64 | $58.68 | $57.64 | $58.68 | +1.80% | 10,060 |
| Nov 18, 2019 | $58.55 | $59.34 | $57.29 | $57.64 | -1.47% | 17,143 |
| Nov 11, 2019 | $58.50 | $58.70 | $58.00 | $58.50 | +0.81% | 10,807 |
| Nov 4, 2019 | $58.47 | $59.00 | $58.00 | $58.03 | -0.63% | 17,272 |
| Oct 28, 2019 | $56.76 | $58.66 | $56.76 | $58.40 | +3.36% | 26,233 |
| Oct 21, 2019 | $56.53 | $57.25 | $56.39 | $56.50 | +0.31% | 19,320 |
| Oct 14, 2019 | $55.03 | $56.33 | $55.03 | $56.33 | +2.36% | 27,969 |
| Oct 7, 2019 | $54.54 | $55.03 | $54.34 | $55.03 | +0.89% | 7,709 |
| Sep 30, 2019 | $55.30 | $55.30 | $54.39 | $54.54 | -1.85% | 1,732 |
| Sep 23, 2019 | $54.08 | $55.57 | $54.08 | $55.57 | +1.73% | 34,516 |
| Sep 16, 2019 | $55.27 | $55.57 | $54.42 | $54.63 | -1.59% | 5,078 |
| Sep 9, 2019 | $53.22 | $55.76 | $53.22 | $55.51 | +3.75% | 52,358 |
| Sep 3, 2019 | $52.02 | $53.86 | $51.83 | $53.50 | +3.65% | 26,198 |
| Aug 26, 2019 | $51.50 | $51.76 | $50.98 | $51.62 | +0.20% | 165,455 |
| Aug 19, 2019 | $51.44 | $51.87 | $50.95 | $51.52 | +0.43% | 91,790 |
| Aug 12, 2019 | $51.46 | $51.65 | $50.90 | $51.30 | +0.08% | 79,007 |
| Aug 5, 2019 | $51.07 | $51.60 | $50.47 | $51.26 | -1.12% | 28,105 |
| Jul 29, 2019 | $51.12 | $52.06 | $50.91 | $51.84 | +2.49% | 12,629 |
| Jul 22, 2019 | $49.57 | $50.74 | $49.36 | $50.58 | +1.34% | 15,781 |
| Jul 15, 2019 | $50.25 | $50.51 | $49.70 | $49.91 | -0.30% | 160,591 |
| Jul 8, 2019 | $50.55 | $50.55 | $50.01 | $50.06 | -0.97% | 5,321 |
| Jul 1, 2019 | $50.83 | $50.83 | $49.60 | $50.55 | -0.45% | 32,613 |
| Jun 24, 2019 | $51.80 | $51.85 | $50.11 | $50.78 | -2.37% | 16,770 |
| Jun 17, 2019 | $52.62 | $53.41 | $52.00 | $52.01 | -0.62% | 24,449 |
| Jun 10, 2019 | $51.85 | $52.34 | $51.85 | $52.33 | +0.33% | 20,279 |
| Jun 3, 2019 | $50.90 | $52.16 | $50.90 | $52.16 | +2.17% | 2,142 |
| May 28, 2019 | $52.09 | $52.09 | $50.77 | $51.05 | -2.00% | 2,739 |
| May 20, 2019 | $52.10 | $52.10 | $52.09 | $52.09 | -0.02% | 533 |
| May 13, 2019 | $52.15 | $52.40 | $51.90 | $52.10 | +0.48% | 5,008 |
| May 6, 2019 | $51.83 | $52.40 | $51.60 | $51.85 | +0.04% | 9,152 |
| Apr 29, 2019 | $50.43 | $52.00 | $50.30 | $51.83 | +2.44% | 23,328 |
| Apr 22, 2019 | $49.84 | $50.87 | $48.80 | $50.60 | +0.79% | 54,377 |
| Apr 15, 2019 | $50.56 | $50.62 | $49.75 | $50.20 | -0.48% | 8,700 |
| Apr 8, 2019 | $50.51 | $50.60 | $50.00 | $50.44 | -0.49% | 3,335 |
| Apr 1, 2019 | $50.05 | $50.69 | $49.72 | $50.69 | +0.26% | 6,803 |
| Mar 25, 2019 | $49.10 | $50.56 | $48.82 | $50.56 | +3.02% | 29,437 |
| Mar 18, 2019 | $49.24 | $49.65 | $48.36 | $49.08 | -0.51% | 116,164 |
| Mar 11, 2019 | $48.88 | $50.32 | $48.30 | $49.33 | +1.50% | 52,203 |
| Mar 4, 2019 | $49.84 | $50.36 | $48.43 | $48.60 | -2.70% | 140,491 |
| Feb 25, 2019 | $51.91 | $51.91 | $49.85 | $49.95 | -3.89% | 56,029 |
| Feb 19, 2019 | $53.40 | $53.40 | $51.22 | $51.97 | -3.13% | 18,970 |
| Feb 11, 2019 | $53.69 | $53.72 | $53.42 | $53.65 | +0.13% | 3,550 |
| Feb 4, 2019 | $52.45 | $53.58 | $52.45 | $53.58 | +2.15% | 1,599 |
| Jan 28, 2019 | $51.41 | $52.50 | $51.41 | $52.45 | +2.02% | 22,612 |
| Jan 22, 2019 | $50.70 | $51.42 | $50.50 | $51.41 | +1.40% | 59,337 |
| Jan 14, 2019 | $50.64 | $51.15 | $50.37 | $50.70 | +0.12% | 9,859 |
| Jan 7, 2019 | $49.00 | $51.00 | $49.00 | $50.64 | +2.89% | 62,536 |
| Dec 31, 2018 | $49.00 | $49.45 | $48.03 | $49.22 | -1.54% | 18,995 |
| Dec 24, 2018 | $48.75 | $49.99 | $48.75 | $49.99 | +0.42% | 2,002 |
| Dec 17, 2018 | $54.09 | $54.09 | $49.60 | $49.78 | -10.53% | 3,694 |
| Dec 10, 2018 | $55.37 | $56.09 | $54.75 | $55.64 | -0.63% | 1,900 |
| Dec 3, 2018 | $55.16 | $55.99 | $54.50 | $55.99 | +0.25% | 2,629 |
| Nov 26, 2018 | $53.75 | $55.85 | $53.35 | $55.85 | +3.31% | 40,089 |
| Nov 19, 2018 | $54.00 | $54.06 | $54.00 | $54.06 | -0.39% | 400 |
| Nov 12, 2018 | $54.20 | $54.52 | $54.13 | $54.27 | +0.52% | 7,900 |
| Nov 5, 2018 | $53.25 | $53.99 | $53.00 | $53.99 | +3.07% | 10,711 |
| Oct 29, 2018 | $51.70 | $53.65 | $51.70 | $52.38 | +1.32% | 800 |
| Oct 22, 2018 | $52.57 | $52.57 | $51.25 | $51.70 | -1.66% | 850 |
| Oct 15, 2018 | $51.55 | $52.57 | $51.54 | $52.57 | +1.99% | 1,371 |
| Oct 8, 2018 | $52.38 | $52.57 | $51.27 | $51.55 | +0.19% | 3,600 |
| Oct 1, 2018 | $53.82 | $53.82 | $51.45 | $51.45 | -4.40% | 9,534 |
| Sep 24, 2018 | $54.10 | $54.10 | $53.26 | $53.82 | -0.52% | 2,100 |
| Sep 17, 2018 | $54.90 | $54.90 | $54.10 | $54.10 | -1.46% | 246 |
| Sep 10, 2018 | $54.75 | $55.22 | $54.75 | $54.90 | +0.28% | 3,475 |
| Sep 4, 2018 | $55.17 | $55.17 | $54.75 | $54.75 | -0.76% | 235 |
| Aug 27, 2018 | $54.74 | $55.56 | $54.51 | $55.17 | -0.13% | 22,900 |
| Aug 20, 2018 | $54.88 | $55.27 | $54.33 | $55.24 | +1.84% | 5,028 |
| Aug 13, 2018 | $51.75 | $54.24 | $51.75 | $54.24 | +2.82% | 200,708 |
| Aug 6, 2018 | $52.85 | $53.78 | $52.44 | $52.75 | -0.16% | 12,721 |
| Jul 30, 2018 | $52.84 | $52.84 | $52.79 | $52.84 | -0.01% | 21,150 |
| Jul 23, 2018 | $51.63 | $52.87 | $51.63 | $52.84 | +2.24% | 3,100 |
| Jul 16, 2018 | $51.71 | $51.88 | $51.37 | $51.68 | -1.56% | 2,120 |
| Jul 9, 2018 | $53.08 | $53.08 | $52.41 | $52.50 | -1.09% | 27,400 |
| Jul 2, 2018 | $52.42 | $53.28 | $52.42 | $53.08 | -0.11% | 4,557 |
| Jun 25, 2018 | $52.60 | $53.14 | $52.40 | $53.14 | +1.18% | 92,401 |
| Jun 18, 2018 | $52.50 | $52.52 | $51.21 | $52.52 | -0.91% | 15,105 |
| Jun 11, 2018 | $52.63 | $53.00 | $52.63 | $53.00 | +0.70% | 805 |
| Jun 4, 2018 | $51.34 | $52.63 | $51.34 | $52.63 | +1.58% | 2,267 |
| May 29, 2018 | $49.89 | $52.08 | $49.89 | $51.81 | +2.55% | 2,862 |
| May 21, 2018 | $49.51 | $50.80 | $47.86 | $50.52 | +2.75% | 2,200 |
| May 14, 2018 | $50.00 | $50.00 | $48.87 | $49.17 | -2.47% | 10,050 |
| May 7, 2018 | $51.00 | $51.05 | $50.40 | $50.41 | -0.18% | 1,002 |
| Apr 30, 2018 | $51.31 | $51.32 | $49.82 | $50.50 | +0.00% | 1,790 |
| Apr 23, 2018 | $49.72 | $50.50 | $49.50 | $50.50 | +0.98% | 2,176 |
| Apr 16, 2018 | $51.33 | $51.92 | $50.01 | $50.01 | -2.63% | 5,592 |
| Apr 9, 2018 | $52.55 | $52.55 | $51.36 | $51.36 | -2.11% | 5,700 |
| Apr 2, 2018 | $52.21 | $52.99 | $50.09 | $52.47 | +0.50% | 40,248 |
| Mar 26, 2018 | $50.88 | $52.68 | $50.41 | $52.21 | +1.87% | 6,419 |
| Mar 19, 2018 | $50.42 | $51.25 | $50.40 | $51.25 | -1.23% | 8,900 |
| Mar 12, 2018 | $51.48 | $51.94 | $51.18 | $51.89 | +1.21% | 12,674 |
| Mar 5, 2018 | $50.73 | $51.93 | $50.73 | $51.27 | +1.07% | 2,925 |
| Feb 26, 2018 | $51.00 | $51.50 | $50.73 | $50.73 | -0.54% | 3,328 |
| Feb 20, 2018 | $51.33 | $51.33 | $50.50 | $51.00 | -0.64% | 3,068 |
| Feb 12, 2018 | $51.00 | $51.33 | $50.40 | $51.33 | +3.49% | 4,934 |
| Feb 5, 2018 | $53.35 | $53.35 | $49.60 | $49.60 | -6.59% | 18,326 |
| Jan 29, 2018 | $54.34 | $54.36 | $53.10 | $53.10 | -2.77% | 779 |
| Jan 22, 2018 | $55.35 | $56.00 | $54.61 | $54.61 | -1.33% | 76,752 |
| Jan 16, 2018 | $56.00 | $56.00 | $55.00 | $55.35 | -0.72% | 66,740 |
| Jan 8, 2018 | $57.12 | $57.12 | $55.75 | $55.75 | -2.40% | 1,112 |
| Jan 2, 2018 | $58.00 | $58.62 | $57.11 | $57.12 | -0.94% | 2,159 |
| Dec 26, 2017 | $57.87 | $57.93 | $57.66 | $57.66 | +0.86% | 1,809 |
| Dec 18, 2017 | $58.44 | $58.50 | $56.55 | $57.17 | -1.28% | 5,650 |
| Dec 11, 2017 | $57.64 | $58.24 | $57.50 | $57.91 | +0.91% | 6,715 |
| Dec 4, 2017 | $57.44 | $57.69 | $55.71 | $57.39 | -0.09% | 2,400 |
| Nov 27, 2017 | $57.19 | $57.93 | $56.80 | $57.44 | +0.35% | 8,789 |
| Nov 20, 2017 | $56.57 | $57.70 | $56.57 | $57.24 | +1.18% | 2,500 |
| Nov 13, 2017 | $56.11 | $56.67 | $55.78 | $56.57 | +1.22% | 2,000 |
| Nov 6, 2017 | $54.41 | $55.89 | $54.41 | $55.89 | +3.12% | 21,734 |
| Oct 30, 2017 | $53.75 | $55.20 | $53.19 | $54.20 | +0.65% | 20,110 |
| Oct 23, 2017 | $54.25 | $54.25 | $53.30 | $53.85 | -1.36% | 61,059 |
| Oct 16, 2017 | $54.41 | $54.59 | $54.41 | $54.59 | -0.38% | 800 |
| Oct 9, 2017 | $54.22 | $54.80 | $54.22 | $54.80 | +1.07% | 851 |
| Oct 2, 2017 | $54.00 | $54.75 | $53.92 | $54.22 | +0.18% | 4,438 |
| Sep 25, 2017 | $53.00 | $54.38 | $53.00 | $54.12 | +3.60% | 22,904 |
| Sep 18, 2017 | $55.31 | $55.31 | $52.24 | $52.24 | -5.54% | 14,821 |
| Sep 11, 2017 | $55.30 | $55.31 | $55.30 | $55.31 | +0.01% | 386 |
| Sep 5, 2017 | $54.08 | $55.30 | $52.00 | $55.30 | +2.26% | 3,025 |
| Aug 28, 2017 | $54.19 | $54.20 | $53.71 | $54.08 | -1.27% | 4,857 |
| Aug 21, 2017 | $53.50 | $55.39 | $53.50 | $54.77 | +1.90% | 33,075 |
| Aug 14, 2017 | $54.28 | $54.55 | $53.75 | $53.75 | -0.98% | 193,358 |
| Aug 7, 2017 | $55.71 | $55.71 | $54.28 | $54.28 | -2.03% | 4,653 |
| Jul 31, 2017 | $55.01 | $55.98 | $54.40 | $55.41 | -1.06% | 12,122 |
| Jul 24, 2017 | $54.45 | $56.26 | $54.07 | $56.00 | +2.85% | 12,348 |
| Jul 17, 2017 | $54.15 | $55.00 | $53.61 | $54.45 | +1.46% | 3,242 |
| Jul 10, 2017 | $52.50 | $53.66 | $51.83 | $53.66 | +2.92% | 35,533 |
| Jul 3, 2017 | $52.66 | $53.08 | $52.14 | $52.14 | -0.98% | 2,793 |
| Jun 26, 2017 | $52.60 | $53.60 | $52.37 | $52.66 | +2.46% | 6,987 |
| Jun 19, 2017 | $51.96 | $51.96 | $49.54 | $51.39 | -1.29% | 10,507 |
| Jun 12, 2017 | $54.79 | $54.79 | $52.06 | $52.06 | -2.87% | 12,145 |
| Jun 5, 2017 | $52.00 | $53.61 | $51.78 | $53.60 | +2.19% | 6,778 |
| May 30, 2017 | $52.06 | $53.08 | $50.86 | $52.45 | +0.79% | 14,158 |
| May 22, 2017 | $51.65 | $52.59 | $51.27 | $52.04 | +0.06% | 36,957 |
| May 15, 2017 | $51.91 | $52.04 | $48.92 | $52.01 | +0.85% | 29,711 |
| May 8, 2017 | $53.20 | $53.20 | $51.50 | $51.57 | +0.66% | 7,441 |
| May 1, 2017 | $52.93 | $55.54 | $50.87 | $51.23 | -3.34% | 16,505 |
| Apr 24, 2017 | $55.30 | $55.35 | $52.75 | $53.00 | -3.95% | 22,213 |
| Apr 17, 2017 | $54.70 | $55.40 | $54.65 | $55.18 | +0.88% | 7,661 |
| Apr 10, 2017 | $54.06 | $54.88 | $54.06 | $54.70 | +1.52% | 10,583 |
| Apr 3, 2017 | $54.26 | $54.83 | $53.88 | $53.88 | -0.59% | 23,648 |
| Mar 27, 2017 | $53.50 | $54.40 | $53.21 | $54.20 | +0.09% | 23,364 |
| Mar 20, 2017 | $53.88 | $54.15 | $52.03 | $54.15 | +0.69% | 18,525 |
| Mar 13, 2017 | $54.26 | $55.92 | $53.55 | $53.78 | +0.43% | 15,514 |
| Mar 6, 2017 | $55.77 | $56.05 | $53.09 | $53.55 | -4.89% | 182,200 |
| Feb 27, 2017 | $58.45 | $59.03 | $56.19 | $56.30 | -4.58% | 21,382 |
| Feb 21, 2017 | $60.12 | $60.12 | $59.00 | $59.00 | -1.86% | 2,738 |
| Feb 13, 2017 | $60.63 | $60.63 | $59.59 | $60.12 | -0.84% | 23,461 |
| Feb 6, 2017 | $59.77 | $60.71 | $59.77 | $60.63 | +0.92% | 14,331 |
| Jan 30, 2017 | $59.59 | $60.69 | $59.10 | $60.08 | +0.21% | 16,616 |
| Jan 23, 2017 | $60.15 | $60.91 | $59.78 | $59.95 | -0.06% | 86,215 |
| Jan 17, 2017 | $60.99 | $61.13 | $59.60 | $59.99 | -1.27% | 14,092 |
| Jan 9, 2017 | $62.20 | $62.20 | $60.28 | $60.76 | -2.32% | 30,481 |
| Jan 3, 2017 | $61.40 | $62.88 | $61.40 | $62.20 | +1.50% | 5,518 |
| Dec 27, 2016 | $60.40 | $61.28 | $59.63 | $61.28 | +2.51% | 1,975 |
| Dec 19, 2016 | $60.80 | $61.25 | $59.78 | $59.78 | -1.26% | 53,046 |
| Dec 12, 2016 | $63.19 | $65.08 | $60.33 | $60.54 | -4.19% | 13,940 |
| Dec 5, 2016 | $61.50 | $63.52 | $61.50 | $63.19 | +2.75% | 4,200 |
| Nov 28, 2016 | $63.06 | $63.72 | $61.50 | $61.50 | -2.48% | 3,337 |
| Nov 21, 2016 | $63.15 | $63.15 | $63.04 | $63.06 | -0.14% | 500 |
| Nov 14, 2016 | $63.40 | $64.00 | $63.15 | $63.15 | – | 3,995 |
Seasonality
KIM.PN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.1% | -0.7% | -5.4% | 1.0% | -1.4% | 1.0% | 1.6% | 2.3% | 0.1% | 1.4% | 5.0% | -0.2% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 0.5% | 5.4% | -2.2% | 2.3% | 1.5% | 3.7% | 0.6% | -5.2% | 1.3% | 2.6% | ||
| 2025 | 1.6% | -0.4% | 0.6% | -2.0% | 1.6% | 2.6% | -1.0% | 1.0% | -0.2% | 2.3% | -1.8% | -0.6% |
| 2024 | 1.2% | -1.0% | 0.3% | -2.1% | -1.3% | 0.1% | 5.8% | 3.5% | 4.4% | 0.8% | 3.0% | -4.5% |
| 2023 | -0.2% | 0.3% | -5.0% | -0.4% | -2.7% | 6.4% | 0.8% | 7.0% | -3.8% | -0.7% | 6.5% | 6.3% |
| 2022 | -2.9% | 0.9% | 2.7% | -1.2% | -4.9% | -14.3% | 6.8% | -3.9% | -10.6% | 5.0% | 11.4% | -2.5% |
| 2021 | 4.8% | 3.2% | 0.7% | 5.5% | 0.0% | -0.5% | -0.8% | 4.6% | 0.8% | -1.3% | -2.6% | 2.8% |
| 2020 | -4.5% | -4.9% | -43.7% | 11.5% | -7.5% | 8.3% | -1.6% | 13.6% | 4.7% | 2.4% | 15.1% | 5.8% |
| 2019 | 6.1% | -1.1% | -2.5% | 0.4% | 0.6% | -0.5% | 1.5% | 0.1% | 7.1% | 4.5% | 1.5% | 2.0% |
| 2018 | -5.7% | -5.8% | 2.0% | -1.7% | 1.0% | 2.6% | -0.7% | 4.5% | -2.4% | -0.3% | 4.1% | -11.5% |
| 2017 | -1.5% | -3.2% | -7.2% | -2.2% | -2.5% | 1.9% | 4.9% | -2.1% | 0.1% | -1.7% | 8.0% | 0.4% |