Kimco Realty Corp (KIM) stock
KIMNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as KIM.PL, 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
$24.52+0.10 (+0.41%)
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
$24.52
+0.41% on the day
52-week range
$19.76 – $26.65
-8.0% from the high
Change over 52 weeks
+16.8%
From $20.99 on Oct 30, 2025
Average volume
4.88M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.62 | $24.70 | $23.35 | $24.52 | +3.81% | 35,049,328 |
| Oct 19, 2026 | $22.83 | $23.72 | $22.58 | $23.62 | +3.10% | 25,669,893 |
| Oct 12, 2026 | $22.17 | $23.07 | $22.06 | $22.91 | +3.38% | 26,471,147 |
| Oct 5, 2026 | $22.22 | $22.31 | $21.74 | $22.16 | -0.36% | 22,796,124 |
| Sep 28, 2026 | $22.45 | $22.63 | $21.86 | $22.24 | -0.89% | 24,723,659 |
| Sep 21, 2026 | $22.53 | $22.63 | $22.07 | $22.44 | -0.40% | 22,224,132 |
| Sep 14, 2026 | $23.34 | $23.58 | $22.38 | $22.53 | -2.85% | 31,237,944 |
| Sep 8, 2026 | $23.53 | $23.86 | $23.15 | $23.19 | -1.74% | 29,695,383 |
| Aug 31, 2026 | $23.73 | $24.26 | $23.50 | $23.60 | -0.76% | 31,434,789 |
| Aug 24, 2026 | $24.06 | $24.34 | $23.75 | $23.78 | -1.00% | 20,489,819 |
| Aug 17, 2026 | $24.34 | $24.72 | $23.96 | $24.02 | -1.60% | 14,519,034 |
| Aug 10, 2026 | $24.33 | $24.57 | $23.92 | $24.41 | -0.20% | 17,889,258 |
| Aug 3, 2026 | $25.44 | $25.73 | $24.18 | $24.46 | -4.00% | 28,348,618 |
| Jul 27, 2026 | $26.10 | $26.65 | $25.30 | $25.48 | -2.38% | 26,961,993 |
| Jul 20, 2026 | $26.13 | $26.26 | $25.68 | $26.10 | -0.08% | 18,387,979 |
| Jul 13, 2026 | $24.88 | $26.45 | $24.88 | $26.12 | +4.98% | 18,722,830 |
| Jul 6, 2026 | $25.32 | $25.62 | $24.70 | $24.88 | -1.74% | 16,260,743 |
| Jun 29, 2026 | $25.78 | $25.88 | $25.08 | $25.32 | -2.20% | 17,478,955 |
| Jun 22, 2026 | $24.68 | $25.90 | $24.57 | $25.89 | +6.19% | 27,329,321 |
| Jun 15, 2026 | $25.84 | $26.01 | $24.30 | $24.38 | -5.91% | 29,943,549 |
| Jun 8, 2026 | $24.21 | $26.08 | $24.07 | $25.91 | +6.93% | 43,591,160 |
| Jun 1, 2026 | $24.48 | $24.48 | $23.53 | $24.23 | +0.62% | 17,773,764 |
| May 26, 2026 | $24.18 | $24.62 | $24.01 | $24.08 | -0.12% | 20,571,344 |
| May 18, 2026 | $23.16 | $24.23 | $23.16 | $24.11 | +4.83% | 16,422,910 |
| May 11, 2026 | $23.53 | $23.61 | $22.93 | $23.00 | -2.04% | 20,631,503 |
| May 4, 2026 | $23.24 | $23.87 | $23.19 | $23.48 | +0.43% | 24,052,717 |
| Apr 27, 2026 | $23.69 | $24.14 | $23.31 | $23.38 | -1.31% | 26,015,191 |
| Apr 20, 2026 | $24.10 | $24.31 | $23.40 | $23.69 | -2.07% | 16,860,332 |
| Apr 13, 2026 | $23.09 | $24.25 | $22.97 | $24.19 | +4.40% | 23,811,004 |
| Apr 6, 2026 | $22.42 | $23.26 | $22.32 | $23.17 | +2.52% | 22,566,534 |
| Mar 30, 2026 | $22.44 | $22.76 | $22.17 | $22.60 | +1.71% | 21,936,344 |
| Mar 23, 2026 | $22.74 | $23.04 | $22.11 | $22.22 | -0.54% | 25,382,997 |
| Mar 16, 2026 | $23.19 | $23.43 | $22.19 | $22.34 | -2.49% | 31,849,983 |
| Mar 9, 2026 | $23.01 | $23.46 | $22.60 | $22.91 | -1.59% | 25,366,660 |
| Mar 2, 2026 | $23.43 | $23.72 | $22.93 | $23.28 | -1.15% | 31,876,636 |
| Feb 23, 2026 | $23.25 | $23.91 | $23.04 | $23.55 | +1.64% | 45,029,971 |
| Feb 17, 2026 | $23.00 | $23.22 | $22.47 | $23.17 | +2.03% | 27,463,696 |
| Feb 9, 2026 | $21.78 | $22.87 | $21.65 | $22.71 | +4.03% | 25,465,204 |
| Feb 2, 2026 | $21.06 | $21.92 | $20.56 | $21.83 | +3.56% | 31,461,108 |
| Jan 26, 2026 | $20.96 | $21.12 | $20.35 | $21.08 | +0.57% | 35,327,306 |
| Jan 20, 2026 | $20.82 | $21.15 | $20.61 | $20.96 | -0.47% | 21,797,758 |
| Jan 12, 2026 | $20.34 | $21.08 | $20.25 | $21.06 | +3.18% | 21,619,340 |
| Jan 5, 2026 | $20.06 | $20.76 | $19.99 | $20.41 | +1.74% | 25,636,551 |
| Dec 29, 2025 | $20.39 | $20.46 | $19.97 | $20.06 | -1.47% | 11,569,358 |
| Dec 22, 2025 | $19.93 | $20.48 | $19.90 | $20.36 | +1.85% | 17,514,604 |
| Dec 15, 2025 | $20.22 | $20.59 | $19.99 | $19.99 | -0.84% | 29,196,369 |
| Dec 8, 2025 | $20.11 | $20.37 | $19.76 | $20.16 | +0.15% | 20,780,487 |
| Dec 1, 2025 | $20.50 | $20.70 | $20.01 | $20.13 | -2.57% | 20,782,316 |
| Nov 24, 2025 | $20.15 | $20.83 | $20.15 | $20.66 | +1.47% | 19,444,636 |
| Nov 17, 2025 | $20.49 | $20.54 | $19.86 | $20.36 | -0.29% | 27,856,256 |
| Nov 10, 2025 | $20.50 | $20.80 | $20.30 | $20.42 | -0.58% | 20,988,040 |
| Nov 3, 2025 | $20.50 | $20.65 | $20.02 | $20.54 | -0.58% | 33,329,517 |
| Oct 27, 2025 | $22.32 | $22.45 | $20.66 | $20.66 | -7.52% | 28,301,218 |
| Oct 20, 2025 | $21.95 | $22.44 | $21.74 | $22.34 | +2.29% | 21,627,425 |
| Oct 13, 2025 | $20.85 | $21.88 | $20.75 | $21.84 | +5.10% | 25,580,769 |
| Oct 6, 2025 | $21.53 | $21.82 | $20.76 | $20.78 | -3.21% | 21,469,939 |
| Sep 29, 2025 | $21.60 | $21.91 | $21.20 | $21.47 | -0.56% | 16,830,318 |
| Sep 22, 2025 | $21.84 | $21.97 | $21.45 | $21.59 | -1.60% | 16,035,663 |
| Sep 15, 2025 | $22.38 | $22.46 | $21.91 | $21.94 | -2.01% | 22,930,392 |
| Sep 8, 2025 | $22.53 | $22.69 | $22.23 | $22.39 | -1.63% | 17,702,685 |
| Sep 2, 2025 | $22.36 | $22.97 | $22.13 | $22.76 | +1.20% | 14,554,075 |
| Aug 25, 2025 | $22.15 | $22.52 | $21.99 | $22.49 | +1.31% | 18,190,230 |
| Aug 18, 2025 | $21.27 | $22.30 | $21.10 | $22.20 | +4.67% | 16,674,235 |
| Aug 11, 2025 | $20.75 | $21.57 | $20.73 | $21.21 | +1.92% | 16,023,109 |
| Aug 4, 2025 | $20.80 | $21.54 | $20.73 | $20.81 | +0.34% | 25,463,138 |
| Jul 28, 2025 | $21.74 | $22.41 | $20.65 | $20.74 | -4.78% | 28,642,651 |
| Jul 21, 2025 | $21.67 | $22.18 | $21.57 | $21.78 | +0.51% | 15,798,243 |
| Jul 14, 2025 | $21.43 | $21.78 | $21.10 | $21.67 | +0.88% | 19,715,109 |
| Jul 7, 2025 | $21.57 | $21.67 | $21.04 | $21.48 | -0.65% | 20,117,241 |
| Jun 30, 2025 | $20.91 | $21.68 | $20.61 | $21.62 | +3.30% | 19,159,722 |
| Jun 23, 2025 | $20.90 | $21.41 | $20.80 | $20.93 | +0.19% | 20,823,747 |
| Jun 16, 2025 | $20.99 | $21.22 | $20.69 | $20.89 | +0.29% | 20,049,292 |
| Jun 9, 2025 | $21.04 | $21.46 | $20.63 | $20.83 | -0.76% | 19,957,627 |
| Jun 2, 2025 | $21.10 | $21.23 | $20.65 | $20.99 | -1.27% | 19,640,948 |
| May 26, 2025 | $20.43 | $21.44 | $20.35 | $21.26 | +3.81% | 22,131,896 |
| May 19, 2025 | $21.45 | $21.74 | $20.35 | $20.48 | -5.58% | 17,519,509 |
| May 12, 2025 | $21.16 | $21.70 | $20.97 | $21.69 | +4.18% | 20,952,241 |
| May 5, 2025 | $20.95 | $20.98 | $20.36 | $20.82 | -1.42% | 20,869,689 |
| Apr 28, 2025 | $20.34 | $21.23 | $19.59 | $21.12 | +3.78% | 34,941,457 |
| Apr 21, 2025 | $20.31 | $20.95 | $19.92 | $20.35 | -1.17% | 30,326,778 |
| Apr 14, 2025 | $20.42 | $20.85 | $20.04 | $20.59 | +2.29% | 20,771,797 |
| Apr 7, 2025 | $19.10 | $20.30 | $17.93 | $20.13 | +4.19% | 42,513,677 |
| Mar 31, 2025 | $20.95 | $21.52 | $19.21 | $19.32 | -7.69% | 34,498,150 |
| Mar 24, 2025 | $20.85 | $21.50 | $20.70 | $20.93 | +0.87% | 23,181,923 |
| Mar 17, 2025 | $20.41 | $21.16 | $20.41 | $20.75 | +0.83% | 32,293,542 |
| Mar 10, 2025 | $21.41 | $21.70 | $20.00 | $20.58 | -3.97% | 28,277,518 |
| Mar 3, 2025 | $22.04 | $22.34 | $21.17 | $21.43 | -3.03% | 29,626,252 |
| Feb 24, 2025 | $21.63 | $22.12 | $21.46 | $22.10 | +2.70% | 18,484,385 |
| Feb 18, 2025 | $21.67 | $21.78 | $21.31 | $21.52 | -1.28% | 15,933,992 |
| Feb 10, 2025 | $22.27 | $22.63 | $21.80 | $21.80 | -2.64% | 21,489,943 |
| Feb 3, 2025 | $22.16 | $23.03 | $21.83 | $22.39 | -0.27% | 23,465,586 |
| Jan 27, 2025 | $23.08 | $23.65 | $22.25 | $22.45 | -2.05% | 25,906,545 |
| Jan 21, 2025 | $22.30 | $22.98 | $22.05 | $22.92 | +2.83% | 18,562,482 |
| Jan 13, 2025 | $21.66 | $22.63 | $21.57 | $22.29 | +2.91% | 21,441,256 |
| Jan 6, 2025 | $23.19 | $23.19 | $21.48 | $21.66 | -6.52% | 19,928,643 |
| Dec 30, 2024 | $23.23 | $23.51 | $22.83 | $23.17 | -0.86% | 12,305,886 |
| Dec 23, 2024 | $23.32 | $23.73 | $23.21 | $23.37 | -0.21% | 8,901,504 |
| Dec 16, 2024 | $24.52 | $25.06 | $22.98 | $23.42 | -4.84% | 26,403,498 |
| Dec 9, 2024 | $25.16 | $25.19 | $24.34 | $24.61 | -2.30% | 20,127,044 |
| Dec 2, 2024 | $25.43 | $25.54 | $24.93 | $25.19 | -1.49% | 14,852,042 |
| Nov 25, 2024 | $25.51 | $25.83 | $25.30 | $25.57 | +0.79% | 18,273,618 |
| Nov 18, 2024 | $24.76 | $25.46 | $24.67 | $25.37 | +1.93% | 19,263,264 |
| Nov 11, 2024 | $25.02 | $25.19 | $24.55 | $24.89 | -0.16% | 19,621,271 |
| Nov 4, 2024 | $24.02 | $25.07 | $23.98 | $24.93 | +4.62% | 22,173,642 |
| Oct 28, 2024 | $23.76 | $24.60 | $23.63 | $23.83 | +1.19% | 23,488,583 |
| Oct 21, 2024 | $24.57 | $24.60 | $23.54 | $23.55 | -4.35% | 13,732,775 |
| Oct 14, 2024 | $23.09 | $24.67 | $23.07 | $24.62 | +6.21% | 24,770,174 |
| Oct 7, 2024 | $22.75 | $23.26 | $22.64 | $23.18 | +1.05% | 14,075,795 |
| Sep 30, 2024 | $22.94 | $23.35 | $22.54 | $22.94 | -0.09% | 23,693,721 |
| Sep 23, 2024 | $23.43 | $23.81 | $22.75 | $22.96 | -1.20% | 26,230,052 |
| Sep 16, 2024 | $24.18 | $24.25 | $23.09 | $23.24 | -3.25% | 21,429,499 |
| Sep 9, 2024 | $22.99 | $24.06 | $22.92 | $24.02 | +4.48% | 21,343,058 |
| Sep 3, 2024 | $23.11 | $23.52 | $22.82 | $22.99 | -1.16% | 11,818,767 |
| Aug 26, 2024 | $23.47 | $23.53 | $22.97 | $23.26 | +0.13% | 14,564,715 |
| Aug 19, 2024 | $22.11 | $23.31 | $22.11 | $23.23 | +4.22% | 18,260,933 |
| Aug 12, 2024 | $21.82 | $22.60 | $21.57 | $22.29 | +2.06% | 15,834,543 |
| Aug 5, 2024 | $21.39 | $22.18 | $21.08 | $21.84 | -0.41% | 23,044,322 |
| Jul 29, 2024 | $21.24 | $22.48 | $21.20 | $21.93 | +3.49% | 27,229,948 |
| Jul 22, 2024 | $21.25 | $21.54 | $20.69 | $21.19 | -0.24% | 17,923,318 |
| Jul 15, 2024 | $20.69 | $21.92 | $20.52 | $21.24 | +3.21% | 26,208,411 |
| Jul 8, 2024 | $19.31 | $20.75 | $18.97 | $20.58 | +6.74% | 19,252,333 |
| Jul 1, 2024 | $19.41 | $19.53 | $19.18 | $19.28 | -0.92% | 12,183,907 |
| Jun 24, 2024 | $18.95 | $19.52 | $18.60 | $19.46 | +2.53% | 21,431,127 |
| Jun 17, 2024 | $18.66 | $19.09 | $18.57 | $18.98 | +1.23% | 18,042,712 |
| Jun 10, 2024 | $18.64 | $19.01 | $18.17 | $18.75 | -0.21% | 24,627,934 |
| Jun 3, 2024 | $19.36 | $19.69 | $18.66 | $18.79 | -2.94% | 15,166,760 |
| May 28, 2024 | $18.62 | $19.40 | $17.97 | $19.36 | +4.82% | 21,029,761 |
| May 20, 2024 | $19.21 | $19.21 | $18.44 | $18.47 | -3.90% | 10,905,345 |
| May 13, 2024 | $19.12 | $19.59 | $18.97 | $19.22 | +1.26% | 15,767,282 |
| May 6, 2024 | $19.24 | $19.32 | $18.80 | $18.98 | -0.63% | 18,617,665 |
| Apr 29, 2024 | $18.57 | $19.40 | $18.37 | $19.10 | +3.92% | 27,331,731 |
| Apr 22, 2024 | $18.22 | $18.76 | $18.11 | $18.38 | +0.99% | 19,463,383 |
| Apr 15, 2024 | $18.18 | $18.22 | $17.57 | $18.20 | +0.55% | 27,470,387 |
| Apr 8, 2024 | $18.62 | $18.96 | $17.77 | $18.10 | -2.22% | 23,800,211 |
| Apr 1, 2024 | $19.57 | $19.63 | $18.24 | $18.51 | -5.61% | 23,966,344 |
| Mar 25, 2024 | $19.18 | $19.66 | $18.79 | $19.61 | +2.72% | 23,599,227 |
| Mar 18, 2024 | $18.87 | $19.76 | $18.83 | $19.09 | +1.11% | 24,188,099 |
| Mar 11, 2024 | $19.43 | $19.57 | $18.57 | $18.88 | -3.13% | 25,502,416 |
| Mar 4, 2024 | $19.69 | $19.90 | $19.17 | $19.49 | -1.22% | 18,666,719 |
| Feb 26, 2024 | $19.49 | $19.86 | $19.18 | $19.73 | +0.97% | 30,575,207 |
| Feb 20, 2024 | $19.48 | $19.92 | $19.48 | $19.54 | -0.46% | 20,193,580 |
| Feb 12, 2024 | $20.19 | $20.25 | $19.06 | $19.63 | -2.24% | 30,352,362 |
| Feb 5, 2024 | $19.83 | $20.46 | $19.65 | $20.08 | -0.50% | 29,475,689 |
| Jan 29, 2024 | $20.53 | $20.72 | $19.94 | $20.18 | -1.75% | 32,263,155 |
| Jan 22, 2024 | $20.22 | $20.96 | $20.13 | $20.54 | +1.88% | 29,727,702 |
| Jan 16, 2024 | $20.43 | $20.52 | $19.52 | $20.16 | -2.23% | 25,526,643 |
| Jan 8, 2024 | $20.79 | $21.03 | $20.40 | $20.62 | -1.10% | 31,164,281 |
| Jan 2, 2024 | $21.24 | $21.57 | $20.53 | $20.85 | -2.16% | 30,470,425 |
| Dec 26, 2023 | $21.82 | $21.91 | $21.27 | $21.31 | -2.07% | 38,331,950 |
| Dec 18, 2023 | $22.43 | $22.50 | $21.63 | $21.76 | -2.55% | 26,809,489 |
| Dec 11, 2023 | $20.21 | $22.84 | $20.12 | $22.33 | +10.33% | 42,334,570 |
| Dec 4, 2023 | $19.91 | $20.68 | $19.86 | $20.24 | +0.95% | 34,626,030 |
| Nov 27, 2023 | $18.69 | $20.08 | $18.61 | $20.05 | +7.16% | 24,680,939 |
| Nov 20, 2023 | $18.83 | $18.87 | $18.53 | $18.71 | -0.48% | 9,767,420 |
| Nov 13, 2023 | $17.80 | $19.15 | $17.52 | $18.80 | +5.03% | 27,781,073 |
| Nov 6, 2023 | $18.65 | $18.71 | $17.63 | $17.90 | -4.53% | 16,966,057 |
| Oct 30, 2023 | $17.02 | $19.15 | $16.87 | $18.75 | +11.14% | 26,131,111 |
| Oct 23, 2023 | $16.55 | $17.35 | $16.34 | $16.87 | +1.02% | 28,105,874 |
| Oct 16, 2023 | $17.26 | $17.75 | $16.69 | $16.70 | -2.28% | 23,770,225 |
| Oct 9, 2023 | $16.41 | $17.44 | $16.38 | $17.09 | +3.45% | 22,536,054 |
| Oct 2, 2023 | $17.53 | $17.62 | $16.36 | $16.52 | -6.08% | 27,399,449 |
| Sep 25, 2023 | $17.60 | $18.01 | $17.31 | $17.59 | -0.57% | 24,298,085 |
| Sep 18, 2023 | $18.93 | $18.98 | $17.67 | $17.69 | -6.30% | 20,646,452 |
| Sep 11, 2023 | $18.73 | $19.18 | $18.43 | $18.88 | +1.61% | 23,714,845 |
| Sep 5, 2023 | $18.84 | $18.86 | $18.26 | $18.58 | -1.59% | 22,912,144 |
| Aug 28, 2023 | $18.48 | $19.16 | $18.43 | $18.88 | +0.69% | 37,940,594 |
| Aug 21, 2023 | $19.03 | $19.09 | $18.54 | $18.75 | -1.78% | 16,619,755 |
| Aug 14, 2023 | $20.32 | $20.43 | $18.73 | $19.09 | -6.28% | 17,114,169 |
| Aug 7, 2023 | $20.04 | $20.70 | $19.80 | $20.37 | +1.85% | 16,430,824 |
| Jul 31, 2023 | $20.20 | $20.42 | $19.76 | $20.00 | -0.89% | 29,449,341 |
| Jul 24, 2023 | $20.98 | $21.09 | $20.07 | $20.18 | -3.54% | 23,429,409 |
| Jul 17, 2023 | $20.44 | $21.11 | $20.28 | $20.92 | +2.00% | 21,566,009 |
| Jul 10, 2023 | $19.88 | $20.68 | $19.75 | $20.51 | +3.07% | 17,488,486 |
| Jul 3, 2023 | $19.61 | $20.35 | $19.61 | $19.90 | +0.91% | 13,186,772 |
| Jun 26, 2023 | $18.41 | $19.96 | $18.39 | $19.72 | +7.06% | 17,474,306 |
| Jun 20, 2023 | $19.40 | $19.43 | $18.36 | $18.42 | -5.30% | 16,090,846 |
| Jun 12, 2023 | $19.44 | $19.66 | $19.04 | $19.45 | +0.26% | 19,246,025 |
| Jun 5, 2023 | $18.68 | $19.51 | $18.67 | $19.40 | +3.41% | 19,553,915 |
| May 30, 2023 | $18.13 | $18.85 | $17.96 | $18.76 | +3.82% | 20,453,586 |
| May 22, 2023 | $18.30 | $18.94 | $17.60 | $18.07 | -1.36% | 18,430,729 |
| May 15, 2023 | $18.44 | $18.84 | $18.02 | $18.32 | +0.27% | 22,526,770 |
| May 8, 2023 | $18.68 | $18.81 | $17.82 | $18.27 | -2.87% | 23,253,923 |
| May 1, 2023 | $19.13 | $19.23 | $18.12 | $18.81 | -1.98% | 25,057,855 |
| Apr 24, 2023 | $19.23 | $19.38 | $18.59 | $19.19 | +0.05% | 21,655,879 |
| Apr 17, 2023 | $18.75 | $19.27 | $18.72 | $19.18 | +2.57% | 20,208,292 |
| Apr 10, 2023 | $19.03 | $19.56 | $18.54 | $18.70 | -1.94% | 17,567,884 |
| Apr 3, 2023 | $19.55 | $19.93 | $18.89 | $19.07 | -2.36% | 15,701,338 |
| Mar 27, 2023 | $18.20 | $19.55 | $17.92 | $19.53 | +8.44% | 24,204,674 |
| Mar 20, 2023 | $17.79 | $18.53 | $17.34 | $18.01 | +1.92% | 24,885,369 |
| Mar 13, 2023 | $18.58 | $19.43 | $17.62 | $17.67 | -5.91% | 35,246,619 |
| Mar 6, 2023 | $20.80 | $20.80 | $18.64 | $18.78 | -9.10% | 22,437,650 |
| Feb 27, 2023 | $20.95 | $21.02 | $20.13 | $20.66 | +0.10% | 21,251,965 |
| Feb 21, 2023 | $20.88 | $21.03 | $20.27 | $20.64 | -2.41% | 16,104,336 |
| Feb 13, 2023 | $21.72 | $21.92 | $20.78 | $21.15 | -2.40% | 23,971,990 |
| Feb 6, 2023 | $22.25 | $22.56 | $21.20 | $21.67 | -3.82% | 23,460,908 |
| Jan 30, 2023 | $22.48 | $23.27 | $22.01 | $22.53 | -0.53% | 28,523,465 |
| Jan 23, 2023 | $21.47 | $22.71 | $21.37 | $22.65 | +5.64% | 14,475,695 |
| Jan 17, 2023 | $21.24 | $22.09 | $20.85 | $21.44 | +0.42% | 19,472,006 |
| Jan 9, 2023 | $21.32 | $21.73 | $20.10 | $21.35 | -0.84% | 27,896,387 |
| Jan 3, 2023 | $21.47 | $21.80 | $20.84 | $21.53 | +1.65% | 13,374,239 |
| Dec 27, 2022 | $21.43 | $21.43 | $20.85 | $21.18 | -0.42% | 11,530,654 |
| Dec 19, 2022 | $21.25 | $21.43 | $20.51 | $21.27 | +0.19% | 15,087,198 |
| Dec 12, 2022 | $21.73 | $22.54 | $20.91 | $21.23 | -2.21% | 29,681,335 |
| Dec 5, 2022 | $22.39 | $22.41 | $21.59 | $21.71 | -3.98% | 20,486,075 |
| Nov 28, 2022 | $22.56 | $23.18 | $21.99 | $22.61 | -0.48% | 19,228,903 |
| Nov 21, 2022 | $22.06 | $22.87 | $22.04 | $22.72 | +2.57% | 9,209,215 |
| Nov 14, 2022 | $22.01 | $22.40 | $21.33 | $22.15 | -0.14% | 18,964,663 |
| Nov 7, 2022 | $21.56 | $22.57 | $20.76 | $22.18 | +3.55% | 23,587,762 |
| Oct 31, 2022 | $20.90 | $21.64 | $20.26 | $21.42 | +1.47% | 24,833,928 |
| Oct 24, 2022 | $19.83 | $21.19 | $19.64 | $21.11 | +7.21% | 37,219,138 |
| Oct 17, 2022 | $19.43 | $19.84 | $18.97 | $19.69 | +3.85% | 26,666,268 |
| Oct 10, 2022 | $18.74 | $19.78 | $18.21 | $18.96 | +1.77% | 30,686,349 |
| Oct 3, 2022 | $18.77 | $19.44 | $18.30 | $18.63 | +1.20% | 23,189,686 |
| Sep 26, 2022 | $18.54 | $18.73 | $17.71 | $18.41 | -2.13% | 27,949,165 |
| Sep 19, 2022 | $20.50 | $20.86 | $18.54 | $18.81 | -9.31% | 18,480,628 |
| Sep 12, 2022 | $22.14 | $22.40 | $20.25 | $20.74 | -5.77% | 21,773,076 |
| Sep 6, 2022 | $21.39 | $22.11 | $21.03 | $22.01 | +3.67% | 15,122,887 |
| Aug 29, 2022 | $21.57 | $21.74 | $20.67 | $21.23 | -2.26% | 15,865,680 |
| Aug 22, 2022 | $22.38 | $22.52 | $21.69 | $21.72 | -4.44% | 12,753,883 |
| Aug 15, 2022 | $23.35 | $23.89 | $22.62 | $22.73 | -2.66% | 17,545,443 |
| Aug 8, 2022 | $21.63 | $23.40 | $21.62 | $23.35 | +9.06% | 12,716,061 |
| Aug 1, 2022 | $21.93 | $21.95 | $21.11 | $21.41 | -3.17% | 14,342,356 |
| Jul 25, 2022 | $21.47 | $22.26 | $21.15 | $22.11 | +3.08% | 23,661,181 |
| Jul 18, 2022 | $20.23 | $21.69 | $20.19 | $21.45 | +6.61% | 15,585,450 |
| Jul 11, 2022 | $19.63 | $20.32 | $19.30 | $20.12 | +1.51% | 18,979,827 |
| Jul 5, 2022 | $19.91 | $20.40 | $19.59 | $19.82 | -1.93% | 13,953,830 |
| Jun 27, 2022 | $20.08 | $20.94 | $19.61 | $20.21 | +0.35% | 25,513,767 |
| Jun 21, 2022 | $19.20 | $20.18 | $18.59 | $20.14 | +6.34% | 24,145,021 |
| Jun 13, 2022 | $20.12 | $20.17 | $18.53 | $18.94 | -8.28% | 30,554,499 |
| Jun 6, 2022 | $23.14 | $23.14 | $20.64 | $20.65 | -10.02% | 18,264,115 |
| May 31, 2022 | $23.58 | $23.87 | $22.59 | $22.95 | -3.33% | 21,647,740 |
| May 23, 2022 | $22.22 | $23.76 | $21.42 | $23.74 | +7.86% | 21,629,164 |
| May 16, 2022 | $23.23 | $24.09 | $21.37 | $22.01 | -5.33% | 27,530,348 |
| May 9, 2022 | $23.66 | $23.80 | $22.04 | $23.25 | -3.08% | 33,069,501 |
| May 2, 2022 | $25.40 | $25.52 | $23.65 | $23.99 | -5.29% | 28,067,456 |
| Apr 25, 2022 | $25.34 | $26.57 | $24.80 | $25.33 | -0.43% | 25,158,342 |
| Apr 18, 2022 | $25.15 | $26.53 | $24.97 | $25.44 | +1.23% | 17,624,728 |
| Apr 11, 2022 | $24.34 | $25.38 | $24.24 | $25.13 | +3.20% | 13,644,154 |
| Apr 4, 2022 | $24.75 | $24.89 | $23.57 | $24.35 | -1.77% | 17,129,476 |
| Mar 28, 2022 | $24.38 | $25.37 | $24.10 | $24.79 | +1.68% | 21,629,020 |
| Mar 21, 2022 | $24.11 | $24.58 | $23.75 | $24.38 | +1.50% | 17,591,926 |
| Mar 14, 2022 | $24.05 | $24.19 | $23.15 | $24.02 | +1.31% | 21,374,049 |
| Mar 7, 2022 | $23.67 | $24.31 | $23.15 | $23.71 | -0.08% | 20,491,706 |
| Feb 28, 2022 | $24.08 | $24.35 | $22.72 | $23.73 | -2.83% | 66,646,636 |
| Feb 22, 2022 | $23.76 | $24.45 | $22.49 | $24.42 | +2.61% | 30,555,050 |
| Feb 14, 2022 | $23.96 | $24.29 | $23.24 | $23.80 | -0.63% | 29,625,323 |
| Feb 7, 2022 | $23.94 | $25.11 | $23.63 | $23.95 | +0.50% | 31,649,391 |
| Jan 31, 2022 | $23.94 | $24.61 | $23.43 | $23.83 | -1.53% | 22,482,825 |
| Jan 24, 2022 | $23.22 | $24.93 | $22.74 | $24.20 | +2.15% | 34,300,858 |
| Jan 18, 2022 | $24.89 | $25.02 | $23.47 | $23.69 | -5.28% | 20,146,008 |
| Jan 10, 2022 | $24.84 | $25.62 | $24.48 | $25.01 | +1.05% | 17,758,795 |
| Jan 3, 2022 | $24.57 | $25.57 | $24.38 | $24.75 | +0.41% | 17,595,022 |
| Dec 27, 2021 | $23.64 | $24.89 | $23.42 | $24.65 | +4.05% | 11,743,602 |
| Dec 20, 2021 | $22.39 | $23.81 | $21.90 | $23.69 | +3.81% | 12,538,096 |
| Dec 13, 2021 | $22.95 | $23.18 | $22.20 | $22.82 | -0.61% | 23,908,092 |
| Dec 6, 2021 | $23.23 | $23.94 | $22.81 | $22.96 | +0.44% | 20,610,362 |
| Nov 29, 2021 | $23.66 | $23.70 | $21.97 | $22.86 | -1.64% | 27,752,573 |
| Nov 22, 2021 | $24.45 | $24.46 | $22.81 | $23.24 | -2.64% | 10,617,578 |
| Nov 15, 2021 | $23.75 | $24.20 | $23.13 | $23.87 | +1.40% | 16,180,305 |
| Nov 8, 2021 | $24.35 | $24.35 | $23.11 | $23.54 | -3.29% | 15,066,691 |
| Nov 1, 2021 | $22.71 | $24.95 | $22.45 | $24.34 | +7.70% | 23,730,347 |
| Oct 25, 2021 | $22.96 | $23.36 | $22.30 | $22.60 | -1.57% | 19,214,354 |
| Oct 18, 2021 | $22.37 | $23.28 | $22.35 | $22.96 | +2.00% | 19,331,992 |
| Oct 11, 2021 | $21.89 | $22.74 | $21.53 | $22.51 | +3.64% | 20,182,546 |
| Oct 4, 2021 | $21.69 | $22.17 | $20.88 | $21.72 | -0.09% | 18,617,369 |
| Sep 27, 2021 | $21.74 | $22.04 | $20.75 | $21.74 | +0.65% | 25,032,838 |
| Sep 20, 2021 | $21.23 | $22.20 | $21.06 | $21.60 | -0.55% | 19,310,268 |
| Sep 13, 2021 | $21.35 | $22.25 | $21.20 | $21.72 | +2.84% | 28,047,661 |
| Sep 7, 2021 | $22.13 | $22.13 | $21.10 | $21.12 | -4.56% | 16,182,358 |
| Aug 30, 2021 | $21.94 | $22.20 | $21.55 | $22.13 | +0.96% | 22,843,812 |
| Aug 23, 2021 | $21.47 | $22.18 | $21.21 | $21.92 | +2.81% | 26,554,753 |
| Aug 16, 2021 | $21.91 | $21.97 | $20.71 | $21.32 | -3.27% | 26,845,064 |
| Aug 9, 2021 | $21.77 | $22.45 | $21.51 | $22.04 | +0.87% | 25,968,633 |
| Aug 2, 2021 | $21.53 | $22.01 | $20.47 | $21.85 | +2.44% | 68,032,291 |
| Jul 26, 2021 | $20.76 | $21.89 | $20.51 | $21.33 | +2.50% | 30,730,643 |
| Jul 19, 2021 | $20.61 | $21.53 | $19.54 | $20.81 | -1.47% | 29,108,226 |
| Jul 12, 2021 | $21.05 | $21.55 | $20.90 | $21.12 | -0.42% | 26,628,159 |
| Jul 6, 2021 | $20.77 | $21.24 | $20.27 | $21.21 | +1.53% | 20,442,531 |
| Jun 28, 2021 | $21.09 | $21.27 | $20.62 | $20.89 | -0.90% | 21,213,837 |
| Jun 21, 2021 | $20.49 | $21.16 | $20.39 | $21.08 | +3.69% | 21,770,125 |
| Jun 14, 2021 | $22.07 | $22.25 | $20.29 | $20.33 | -8.01% | 19,410,210 |
| Jun 7, 2021 | $21.82 | $22.31 | $21.77 | $22.10 | +1.61% | 17,130,991 |
| Jun 1, 2021 | $21.39 | $22.31 | $21.32 | $21.75 | +2.06% | 15,831,465 |
| May 24, 2021 | $20.53 | $21.40 | $20.33 | $21.31 | +4.61% | 19,665,843 |
| May 17, 2021 | $21.26 | $21.33 | $20.05 | $20.37 | -4.05% | 26,907,705 |
| May 10, 2021 | $21.69 | $21.86 | $20.42 | $21.23 | -1.07% | 21,496,929 |
| May 3, 2021 | $21.11 | $21.48 | $20.44 | $21.46 | +2.19% | 24,930,262 |
| Apr 26, 2021 | $20.49 | $21.43 | $20.44 | $21.00 | +3.09% | 29,133,764 |
| Apr 19, 2021 | $19.72 | $20.61 | $19.21 | $20.37 | +3.30% | 39,469,573 |
| Apr 12, 2021 | $19.45 | $20.11 | $19.07 | $19.72 | +1.65% | 35,348,843 |
| Apr 5, 2021 | $19.28 | $19.53 | $18.80 | $19.40 | +1.04% | 13,929,421 |
| Mar 29, 2021 | $19.11 | $19.30 | $18.54 | $19.20 | -0.05% | 13,820,320 |
| Mar 22, 2021 | $18.75 | $19.41 | $17.89 | $19.21 | +2.07% | 22,419,626 |
| Mar 15, 2021 | $19.71 | $19.81 | $18.79 | $18.82 | -4.42% | 24,292,497 |
| Mar 8, 2021 | $19.23 | $19.73 | $18.77 | $19.69 | +3.52% | 26,344,621 |
| Mar 1, 2021 | $18.70 | $19.19 | $18.00 | $19.02 | +3.76% | 23,146,183 |
| Feb 22, 2021 | $17.66 | $19.44 | $17.66 | $18.33 | +3.74% | 29,882,841 |
| Feb 16, 2021 | $18.02 | $18.16 | $17.51 | $17.67 | -2.00% | 20,720,250 |
| Feb 8, 2021 | $16.76 | $18.22 | $16.66 | $18.03 | +7.83% | 23,657,707 |
| Feb 1, 2021 | $16.61 | $17.00 | $15.91 | $16.72 | +1.27% | 22,632,844 |
| Jan 25, 2021 | $16.53 | $17.99 | $16.38 | $16.51 | -0.90% | 37,669,748 |
| Jan 19, 2021 | $16.56 | $17.08 | $16.10 | $16.66 | +1.15% | 22,502,461 |
| Jan 11, 2021 | $15.48 | $16.55 | $15.14 | $16.47 | +6.67% | 27,513,519 |
| Jan 4, 2021 | $15.02 | $15.49 | $14.28 | $15.44 | +2.86% | 22,211,201 |
| Dec 28, 2020 | $14.55 | $15.05 | $14.43 | $15.01 | +3.37% | 9,549,023 |
| Dec 21, 2020 | $14.30 | $14.72 | $14.03 | $14.52 | -0.68% | 9,434,953 |
| Dec 14, 2020 | $14.96 | $15.33 | $14.42 | $14.62 | -0.88% | 21,255,482 |
| Dec 7, 2020 | $15.50 | $15.50 | $14.57 | $14.75 | -5.51% | 20,074,612 |
| Nov 30, 2020 | $14.97 | $15.70 | $14.41 | $15.61 | +3.58% | 22,384,044 |
| Nov 23, 2020 | $15.24 | $16.26 | $14.99 | $15.07 | +0.80% | 20,160,313 |
| Nov 16, 2020 | $15.13 | $15.47 | $14.29 | $14.95 | +5.13% | 21,200,792 |
| Nov 9, 2020 | $11.74 | $14.41 | $11.72 | $14.22 | +38.60% | 53,833,633 |
| Nov 2, 2020 | $10.41 | $11.11 | $10.17 | $10.26 | 0.00% | 26,463,978 |
| Oct 26, 2020 | $11.39 | $11.39 | $10.04 | $10.26 | -10.78% | 19,268,961 |
| Oct 19, 2020 | $11.27 | $11.75 | $10.79 | $11.50 | +4.36% | 19,652,960 |
| Oct 12, 2020 | $11.62 | $11.69 | $10.80 | $11.02 | -5.16% | 21,621,452 |
| Oct 5, 2020 | $12.03 | $12.32 | $11.60 | $11.62 | -2.35% | 22,337,308 |
| Sep 28, 2020 | $11.55 | $11.92 | $10.96 | $11.90 | +6.06% | 23,967,587 |
| Sep 21, 2020 | $11.85 | $11.90 | $10.59 | $11.22 | -8.03% | 23,883,996 |
| Sep 14, 2020 | $11.91 | $13.18 | $11.85 | $12.20 | +4.63% | 29,489,938 |
| Sep 8, 2020 | $12.51 | $12.60 | $11.54 | $11.66 | -7.90% | 24,577,634 |
| Aug 31, 2020 | $12.07 | $12.76 | $11.68 | $12.66 | +4.89% | 24,979,717 |
| Aug 24, 2020 | $11.49 | $12.09 | $11.35 | $12.07 | +5.60% | 18,100,344 |
| Aug 17, 2020 | $11.99 | $12.08 | $11.23 | $11.43 | -4.59% | 18,531,923 |
| Aug 10, 2020 | $11.96 | $12.89 | $11.88 | $11.98 | +0.42% | 21,472,054 |
| Aug 3, 2020 | $11.11 | $11.94 | $10.88 | $11.93 | +7.00% | 21,777,020 |
| Jul 27, 2020 | $10.68 | $11.45 | $10.35 | $11.15 | +3.72% | 42,551,792 |
| Jul 20, 2020 | $11.59 | $11.70 | $10.74 | $10.75 | -7.49% | 28,647,005 |
| Jul 13, 2020 | $12.25 | $12.30 | $11.43 | $11.62 | -3.97% | 28,349,512 |
| Jul 6, 2020 | $13.30 | $13.40 | $11.66 | $12.10 | -5.17% | 19,528,777 |
| Jun 29, 2020 | $12.70 | $13.46 | $12.38 | $12.76 | +1.92% | 23,039,832 |
| Jun 22, 2020 | $12.63 | $13.54 | $12.19 | $12.52 | -1.57% | 27,951,904 |
| Jun 15, 2020 | $12.62 | $14.69 | $12.51 | $12.72 | -7.56% | 34,035,275 |
| Jun 8, 2020 | $15.82 | $16.06 | $12.42 | $13.76 | -9.59% | 39,521,100 |
| Jun 1, 2020 | $11.15 | $15.89 | $11.10 | $15.22 | +36.99% | 42,243,456 |
| May 26, 2020 | $12.03 | $12.96 | $10.96 | $11.11 | -1.94% | 69,976,993 |
| May 18, 2020 | $9.73 | $11.41 | $9.63 | $11.33 | +23.83% | 47,176,116 |
| May 11, 2020 | $10.58 | $10.59 | $8.35 | $9.15 | -16.06% | 54,299,866 |
| May 4, 2020 | $10.10 | $11.09 | $9.76 | $10.90 | +2.83% | 29,527,342 |
| Apr 27, 2020 | $8.66 | $11.27 | $8.56 | $10.60 | +23.26% | 44,204,391 |
| Apr 20, 2020 | $8.56 | $8.97 | $8.03 | $8.60 | -3.59% | 40,624,340 |
| Apr 13, 2020 | $10.80 | $11.10 | $8.41 | $8.92 | -17.56% | 31,624,519 |
| Apr 6, 2020 | $8.55 | $11.24 | $8.14 | $10.82 | +39.25% | 37,615,515 |
| Mar 30, 2020 | $10.36 | $10.47 | $7.45 | $7.77 | -25.29% | 46,747,334 |
| Mar 23, 2020 | $10.52 | $12.07 | $9.12 | $10.40 | -2.16% | 39,104,303 |
| Mar 16, 2020 | $12.31 | $12.41 | $9.01 | $10.63 | -19.59% | 48,578,060 |
| Mar 9, 2020 | $16.42 | $16.52 | $10.00 | $13.22 | -23.72% | 37,650,744 |
| Mar 2, 2020 | $17.39 | $18.39 | $16.92 | $17.33 | -0.12% | 27,329,025 |
| Feb 24, 2020 | $18.91 | $19.09 | $16.79 | $17.35 | -9.02% | 27,160,948 |
| Feb 18, 2020 | $19.25 | $19.29 | $18.46 | $19.07 | -0.99% | 11,915,491 |
| Feb 10, 2020 | $19.83 | $19.84 | $18.56 | $19.26 | -1.83% | 21,210,733 |
| Feb 3, 2020 | $19.11 | $19.90 | $18.99 | $19.62 | +2.99% | 19,098,834 |
| Jan 27, 2020 | $20.26 | $20.41 | $18.91 | $19.05 | -6.39% | 26,331,975 |
| Jan 21, 2020 | $20.30 | $20.56 | $20.19 | $20.35 | +0.39% | 10,241,771 |
| Jan 13, 2020 | $19.40 | $20.45 | $19.40 | $20.27 | +4.48% | 19,087,648 |
| Jan 6, 2020 | $19.79 | $20.19 | $19.14 | $19.40 | -2.07% | 17,219,707 |
| Dec 30, 2019 | $20.67 | $20.83 | $19.49 | $19.81 | -4.58% | 15,946,108 |
| Dec 23, 2019 | $20.58 | $20.77 | $20.30 | $20.76 | +1.12% | 7,385,112 |
| Dec 16, 2019 | $20.35 | $20.67 | $20.06 | $20.53 | +1.08% | 24,856,402 |
| Dec 9, 2019 | $21.22 | $21.32 | $20.11 | $20.31 | -4.11% | 18,390,555 |
| Dec 2, 2019 | $21.58 | $21.59 | $21.02 | $21.18 | -2.04% | 19,724,439 |
| Nov 25, 2019 | $21.49 | $21.77 | $21.37 | $21.62 | +1.50% | 15,301,015 |
| Nov 18, 2019 | $21.56 | $21.86 | $21.06 | $21.30 | -1.07% | 16,991,923 |
| Nov 11, 2019 | $20.83 | $21.63 | $20.66 | $21.53 | +3.26% | 19,149,852 |
| Nov 4, 2019 | $21.66 | $21.70 | $20.80 | $20.85 | -4.05% | 13,968,757 |
| Oct 28, 2019 | $21.17 | $21.82 | $20.92 | $21.73 | +2.74% | 18,606,604 |
| Oct 21, 2019 | $20.95 | $21.48 | $20.88 | $21.15 | +1.10% | 19,847,421 |
| Oct 14, 2019 | $20.76 | $20.93 | $20.54 | $20.92 | +0.87% | 13,706,792 |
| Oct 7, 2019 | $20.44 | $20.94 | $20.41 | $20.74 | +1.17% | 16,877,143 |
| Sep 30, 2019 | $20.86 | $20.95 | $20.16 | $20.50 | -1.68% | 21,670,838 |
| Sep 23, 2019 | $20.09 | $20.86 | $20.08 | $20.85 | +2.86% | 17,543,513 |
| Sep 16, 2019 | $20.17 | $20.38 | $19.90 | $20.27 | +0.75% | 17,372,215 |
| Sep 9, 2019 | $19.34 | $20.45 | $19.24 | $20.12 | +3.98% | 30,750,966 |
| Sep 3, 2019 | $18.36 | $19.38 | $18.26 | $19.35 | +5.28% | 17,925,030 |
| Aug 26, 2019 | $18.30 | $18.61 | $18.03 | $18.38 | +1.27% | 17,435,076 |
| Aug 19, 2019 | $18.75 | $18.99 | $18.12 | $18.15 | -2.79% | 17,077,147 |
| Aug 12, 2019 | $18.93 | $19.15 | $18.32 | $18.67 | -1.48% | 16,125,323 |
| Aug 5, 2019 | $18.97 | $19.16 | $18.43 | $18.95 | -0.58% | 20,334,079 |
| Jul 29, 2019 | $18.75 | $19.43 | $18.71 | $19.06 | +1.71% | 18,436,196 |
| Jul 22, 2019 | $17.90 | $18.88 | $17.76 | $18.74 | +4.75% | 22,866,626 |
| Jul 15, 2019 | $18.40 | $18.56 | $17.87 | $17.89 | -2.77% | 13,462,141 |
| Jul 8, 2019 | $18.45 | $18.85 | $18.32 | $18.40 | -0.27% | 12,146,634 |
| Jul 1, 2019 | $18.31 | $18.48 | $17.56 | $18.45 | -0.16% | 14,449,684 |
| Jun 24, 2019 | $18.97 | $19.04 | $18.10 | $18.48 | -2.22% | 16,801,570 |
| Jun 17, 2019 | $18.85 | $19.29 | $18.76 | $18.90 | +0.91% | 17,598,180 |
| Jun 10, 2019 | $18.37 | $18.89 | $18.11 | $18.73 | +2.18% | 18,145,099 |
| Jun 3, 2019 | $17.45 | $18.52 | $17.26 | $18.33 | +5.34% | 20,236,889 |
| May 28, 2019 | $18.16 | $18.21 | $17.09 | $17.40 | -4.29% | 19,347,992 |
| May 20, 2019 | $18.10 | $18.30 | $17.88 | $18.18 | +0.50% | 22,778,734 |
| May 13, 2019 | $18.15 | $18.34 | $17.93 | $18.09 | -1.36% | 19,038,107 |
| May 6, 2019 | $18.08 | $18.43 | $17.76 | $18.34 | +0.77% | 16,045,327 |
| Apr 29, 2019 | $17.73 | $18.31 | $17.14 | $18.20 | +2.19% | 21,689,983 |
| Apr 22, 2019 | $17.50 | $17.89 | $16.88 | $17.81 | +1.60% | 16,290,549 |
| Apr 15, 2019 | $18.28 | $18.30 | $17.13 | $17.53 | -3.89% | 15,182,456 |
| Apr 8, 2019 | $18.40 | $18.56 | $18.04 | $18.24 | -1.14% | 15,865,487 |
| Apr 1, 2019 | $18.14 | $18.46 | $17.94 | $18.45 | -0.27% | 14,180,556 |
| Mar 25, 2019 | $18.15 | $18.64 | $17.93 | $18.50 | +2.04% | 13,373,509 |
| Mar 18, 2019 | $17.71 | $18.41 | $17.42 | $18.13 | +2.66% | 15,327,504 |
| Mar 11, 2019 | $17.39 | $18.01 | $17.27 | $17.66 | +1.96% | 18,632,809 |
| Mar 4, 2019 | $17.34 | $17.57 | $17.04 | $17.32 | -0.06% | 17,678,274 |
| Feb 25, 2019 | $17.77 | $17.83 | $17.02 | $17.33 | -2.26% | 18,702,392 |
| Feb 19, 2019 | $17.74 | $17.92 | $17.29 | $17.73 | -0.17% | 13,047,604 |
| Feb 11, 2019 | $17.80 | $17.94 | $17.57 | $17.76 | -0.39% | 16,459,473 |
| Feb 4, 2019 | $17.12 | $17.86 | $16.91 | $17.83 | +3.90% | 18,867,991 |
| Jan 28, 2019 | $16.65 | $17.50 | $16.56 | $17.16 | +2.75% | 32,843,907 |
| Jan 22, 2019 | $16.56 | $16.70 | $16.21 | $16.70 | +0.91% | 14,631,495 |
| Jan 14, 2019 | $15.86 | $16.63 | $15.77 | $16.55 | +4.28% | 25,387,218 |
| Jan 7, 2019 | $14.86 | $15.96 | $14.86 | $15.87 | +7.09% | 18,364,408 |
| Dec 31, 2018 | $14.78 | $14.99 | $14.32 | $14.82 | -1.20% | 14,490,140 |
| Dec 24, 2018 | $14.53 | $15.28 | $14.29 | $15.00 | +1.90% | 15,656,775 |
| Dec 17, 2018 | $16.44 | $16.46 | $14.54 | $14.72 | -10.52% | 24,061,641 |
| Dec 10, 2018 | $16.93 | $16.97 | $16.25 | $16.45 | -2.84% | 18,676,062 |
| Dec 3, 2018 | $16.46 | $17.11 | $16.02 | $16.93 | +3.55% | 26,113,619 |
| Nov 26, 2018 | $15.55 | $16.38 | $15.39 | $16.35 | +5.96% | 20,598,091 |
| Nov 19, 2018 | $15.72 | $15.94 | $15.33 | $15.43 | -1.78% | 10,877,293 |
| Nov 12, 2018 | $16.33 | $16.50 | $15.36 | $15.71 | -3.50% | 15,087,239 |
| Nov 5, 2018 | $15.67 | $16.43 | $15.65 | $16.28 | +4.09% | 11,920,177 |
| Oct 29, 2018 | $15.69 | $16.45 | $15.31 | $15.64 | +0.51% | 22,520,871 |
| Oct 22, 2018 | $15.17 | $15.97 | $14.68 | $15.56 | +2.84% | 24,239,491 |
| Oct 15, 2018 | $14.80 | $15.35 | $14.79 | $15.13 | +2.16% | 19,619,968 |
| Oct 8, 2018 | $15.92 | $16.19 | $14.78 | $14.81 | -6.74% | 31,876,462 |
| Oct 1, 2018 | $16.52 | $16.58 | $15.53 | $15.88 | -5.14% | 14,729,832 |
| Sep 24, 2018 | $16.83 | $16.87 | $16.36 | $16.74 | -0.53% | 12,651,783 |
| Sep 17, 2018 | $16.69 | $17.11 | $16.47 | $16.83 | +0.84% | 14,429,863 |
| Sep 10, 2018 | $17.59 | $17.66 | $16.56 | $16.69 | -4.46% | 14,510,460 |
| Sep 4, 2018 | $17.11 | $17.57 | $16.78 | $17.47 | +2.10% | 17,871,343 |
| Aug 27, 2018 | $17.07 | $17.28 | $16.91 | $17.11 | -0.12% | 11,314,763 |
| Aug 20, 2018 | $17.05 | $17.54 | $16.92 | $17.13 | +0.82% | 12,398,675 |
| Aug 13, 2018 | $16.27 | $17.01 | $16.01 | $16.99 | +4.43% | 15,737,365 |
| Aug 6, 2018 | $17.09 | $17.16 | $16.19 | $16.27 | -4.80% | 19,918,227 |
| Jul 30, 2018 | $16.05 | $17.14 | $15.97 | $17.09 | +6.68% | 17,932,340 |
| Jul 23, 2018 | $16.64 | $17.34 | $15.95 | $16.02 | -3.78% | 20,230,898 |
| Jul 16, 2018 | $16.47 | $16.89 | $16.25 | $16.65 | +0.67% | 15,819,845 |
| Jul 9, 2018 | $16.92 | $16.95 | $16.31 | $16.54 | -2.19% | 15,784,452 |
| Jul 2, 2018 | $16.70 | $17.03 | $16.15 | $16.91 | -0.47% | 14,001,819 |
| Jun 25, 2018 | $17.83 | $17.93 | $16.91 | $16.99 | -5.08% | 22,687,248 |
| Jun 18, 2018 | $16.48 | $17.96 | $16.18 | $17.90 | +8.55% | 29,248,091 |
| Jun 11, 2018 | $16.40 | $16.84 | $16.27 | $16.49 | +0.67% | 23,117,867 |
| Jun 4, 2018 | $15.47 | $16.45 | $15.36 | $16.38 | +6.43% | 23,876,424 |
| May 29, 2018 | $14.91 | $15.59 | $14.85 | $15.39 | +2.67% | 15,802,974 |
| May 21, 2018 | $14.15 | $15.24 | $13.96 | $14.99 | +6.69% | 23,062,399 |
| May 14, 2018 | $14.43 | $14.53 | $13.86 | $14.05 | -2.63% | 18,999,103 |
| May 7, 2018 | $14.73 | $14.73 | $14.37 | $14.43 | -1.64% | 15,268,790 |
| Apr 30, 2018 | $14.68 | $14.82 | $14.32 | $14.67 | -0.14% | 20,413,816 |
| Apr 23, 2018 | $13.33 | $14.78 | $13.16 | $14.69 | +10.20% | 23,011,153 |
| Apr 16, 2018 | $14.03 | $14.20 | $13.31 | $13.33 | -4.72% | 24,820,447 |
| Apr 9, 2018 | $14.37 | $14.49 | $13.83 | $13.99 | -2.37% | 15,748,722 |
| Apr 2, 2018 | $14.15 | $14.73 | $13.94 | $14.33 | -0.49% | 19,576,363 |
| Mar 26, 2018 | $14.10 | $14.68 | $13.69 | $14.40 | +2.78% | 20,220,417 |
| Mar 19, 2018 | $14.46 | $14.48 | $13.97 | $14.01 | -3.65% | 21,262,757 |
| Mar 12, 2018 | $14.43 | $14.89 | $14.28 | $14.54 | +0.41% | 25,460,802 |
| Mar 5, 2018 | $15.04 | $15.37 | $14.30 | $14.48 | -5.30% | 27,692,798 |
| Feb 26, 2018 | $15.40 | $15.62 | $14.82 | $15.29 | +0.20% | 25,061,893 |
| Feb 20, 2018 | $15.23 | $15.59 | $14.63 | $15.26 | +0.39% | 20,482,972 |
| Feb 12, 2018 | $14.22 | $15.23 | $13.90 | $15.20 | +7.19% | 33,724,570 |
| Feb 5, 2018 | $14.77 | $15.31 | $13.70 | $14.18 | -4.64% | 39,693,541 |
| Jan 29, 2018 | $15.98 | $15.99 | $14.71 | $14.87 | -7.00% | 48,206,099 |
| Jan 22, 2018 | $16.40 | $16.74 | $15.85 | $15.99 | -2.56% | 31,074,497 |
| Jan 16, 2018 | $16.85 | $16.97 | $16.35 | $16.41 | -2.09% | 17,459,846 |
| Jan 8, 2018 | $17.73 | $17.86 | $16.68 | $16.76 | -5.31% | 20,274,768 |
| Jan 2, 2018 | $18.24 | $18.37 | $17.57 | $17.70 | -2.48% | 19,406,398 |
| Dec 26, 2017 | $18.07 | $18.42 | $17.96 | $18.15 | +0.72% | 9,616,016 |
| Dec 18, 2017 | $18.47 | $18.86 | $17.83 | $18.02 | -2.44% | 17,663,008 |
| Dec 11, 2017 | $18.27 | $18.71 | $18.06 | $18.47 | +0.98% | 21,376,348 |
| Dec 4, 2017 | $18.54 | $19.38 | $17.90 | $18.29 | -1.14% | 21,707,897 |
| Nov 27, 2017 | $18.58 | $18.77 | $17.96 | $18.50 | -1.60% | 26,453,016 |
| Nov 20, 2017 | $19.36 | $19.37 | $18.67 | $18.80 | -2.84% | 16,268,068 |
| Nov 13, 2017 | $19.19 | $19.53 | $18.65 | $19.35 | +1.04% | 15,414,530 |
| Nov 6, 2017 | $18.36 | $19.36 | $18.35 | $19.15 | +3.12% | 19,180,964 |
| Oct 30, 2017 | $18.34 | $19.11 | $17.76 | $18.57 | +1.14% | 23,247,649 |
| Oct 23, 2017 | $18.75 | $19.01 | $17.76 | $18.36 | -2.18% | 22,832,917 |
| Oct 16, 2017 | $19.42 | $19.55 | $18.70 | $18.77 | -3.55% | 12,932,430 |
| Oct 9, 2017 | $19.12 | $19.79 | $19.07 | $19.46 | +1.83% | 13,046,075 |
| Oct 2, 2017 | $19.55 | $19.62 | $18.85 | $19.11 | -2.25% | 15,863,420 |
| Sep 25, 2017 | $19.28 | $20.26 | $19.25 | $19.55 | +1.93% | 17,552,715 |
| Sep 18, 2017 | $20.50 | $20.53 | $19.13 | $19.18 | -6.67% | 16,072,635 |
| Sep 11, 2017 | $20.23 | $20.63 | $19.71 | $20.55 | +1.88% | 23,860,816 |
| Sep 5, 2017 | $19.85 | $20.61 | $19.60 | $20.17 | +1.82% | 18,387,838 |
| Aug 28, 2017 | $19.75 | $19.96 | $19.00 | $19.81 | -0.20% | 13,810,686 |
| Aug 21, 2017 | $19.38 | $20.31 | $19.30 | $19.85 | +2.64% | 13,042,437 |
| Aug 14, 2017 | $19.81 | $20.22 | $19.14 | $19.34 | -3.25% | 14,772,817 |
| Aug 7, 2017 | $20.28 | $20.78 | $19.90 | $19.99 | -1.62% | 17,620,328 |
| Jul 31, 2017 | $20.41 | $20.68 | $19.83 | $20.32 | -0.44% | 29,208,056 |
| Jul 24, 2017 | $18.87 | $21.24 | $18.70 | $20.41 | +8.05% | 32,306,542 |
| Jul 17, 2017 | $18.90 | $19.24 | $18.68 | $18.89 | -0.32% | 17,318,022 |
| Jul 10, 2017 | $18.57 | $19.12 | $17.95 | $18.95 | +2.82% | 25,474,621 |
| Jul 3, 2017 | $18.18 | $19.04 | $17.60 | $18.43 | +0.44% | 23,800,638 |
| Jun 26, 2017 | $18.03 | $19.18 | $18.00 | $18.35 | +2.00% | 30,818,116 |
| Jun 19, 2017 | $18.49 | $18.52 | $17.31 | $17.99 | -2.70% | 42,323,453 |
| Jun 12, 2017 | $18.58 | $19.89 | $18.35 | $18.49 | -0.32% | 53,778,403 |
| Jun 5, 2017 | $17.54 | $18.72 | $17.02 | $18.55 | +5.40% | 36,447,181 |
| May 30, 2017 | $18.00 | $18.04 | $17.14 | $17.60 | -2.38% | 27,670,999 |
| May 22, 2017 | $18.52 | $18.65 | $17.93 | $18.03 | -2.80% | 27,046,885 |
| May 15, 2017 | $19.27 | $19.31 | $17.91 | $18.55 | -1.96% | 31,880,608 |
| May 8, 2017 | $19.96 | $20.01 | $18.87 | $18.92 | -5.12% | 20,650,702 |
| May 1, 2017 | $20.32 | $20.90 | $19.39 | $19.94 | -1.72% | 24,187,398 |
| Apr 24, 2017 | $22.32 | $22.34 | $20.18 | $20.29 | -8.73% | 28,602,288 |
| Apr 17, 2017 | $22.41 | $23.03 | $22.16 | $22.23 | -0.49% | 14,113,538 |
| Apr 10, 2017 | $21.53 | $22.46 | $21.43 | $22.34 | +3.91% | 13,163,750 |
| Apr 3, 2017 | $21.82 | $22.21 | $21.46 | $21.50 | -2.67% | 20,492,152 |
| Mar 27, 2017 | $22.50 | $22.69 | $21.71 | $22.09 | -2.17% | 17,282,491 |
| Mar 20, 2017 | $22.79 | $22.82 | $21.86 | $22.58 | -0.92% | 16,928,712 |
| Mar 13, 2017 | $21.98 | $23.02 | $21.66 | $22.79 | +5.31% | 28,692,098 |
| Mar 6, 2017 | $23.31 | $23.31 | $21.46 | $21.64 | -7.44% | 22,761,098 |
| Feb 27, 2017 | $24.44 | $24.68 | $23.00 | $23.38 | -4.10% | 26,499,244 |
| Feb 21, 2017 | $24.32 | $24.75 | $24.07 | $24.38 | +0.21% | 10,792,084 |
| Feb 13, 2017 | $24.97 | $25.15 | $24.02 | $24.33 | -2.84% | 15,898,309 |
| Feb 6, 2017 | $24.85 | $25.08 | $24.27 | $25.04 | +0.76% | 14,103,135 |
| Jan 30, 2017 | $24.77 | $25.18 | $24.26 | $24.85 | +0.16% | 23,938,491 |
| Jan 23, 2017 | $25.17 | $25.48 | $24.65 | $24.81 | -1.35% | 12,987,299 |
| Jan 17, 2017 | $25.32 | $25.70 | $24.89 | $25.15 | -0.71% | 9,006,197 |
| Jan 9, 2017 | $26.10 | $26.15 | $24.72 | $25.33 | -2.13% | 13,263,944 |
| Jan 3, 2017 | $25.38 | $26.16 | $25.08 | $25.88 | +2.86% | 11,530,527 |
| Dec 27, 2016 | $25.10 | $25.36 | $24.35 | $25.16 | +0.40% | 14,685,816 |
| Dec 19, 2016 | $25.80 | $26.10 | $24.92 | $25.06 | -1.76% | 13,119,237 |
| Dec 12, 2016 | $25.98 | $26.63 | $24.98 | $25.51 | -1.81% | 21,517,384 |
| Dec 5, 2016 | $25.21 | $26.56 | $25.14 | $25.98 | +3.10% | 20,335,989 |
| Nov 28, 2016 | $26.31 | $26.62 | $25.05 | $25.20 | -4.36% | 20,793,654 |
| Nov 21, 2016 | $25.79 | $26.59 | $25.63 | $26.35 | +2.73% | 9,941,900 |
| Nov 14, 2016 | $25.58 | $26.51 | $25.31 | $25.65 | – | 18,876,654 |
Seasonality
KIM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | -0.6% | -5.3% | 1.4% | -0.2% | 3.6% | 3.4% | -0.0% | -2.2% | 2.2% | 7.4% | 0.1% |
| Months up | 4 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 4.0% | 11.7% | -3.5% | 5.2% | 1.9% | 6.4% | 0.5% | -6.9% | -5.2% | 10.4% | ||
| 2025 | -4.2% | -1.6% | -2.8% | -5.9% | 6.4% | 0.1% | 1.0% | 5.9% | -1.8% | -5.4% | 0.0% | -0.6% |
| 2024 | -5.2% | -2.2% | 0.5% | -5.0% | 3.9% | 1.8% | 11.7% | 7.0% | 0.9% | 2.2% | 7.8% | -7.5% |
| 2023 | 6.0% | -8.2% | -4.1% | -1.7% | -4.2% | 8.6% | 2.7% | -6.5% | -6.0% | 2.0% | 7.7% | 12.1% |
| 2022 | -1.6% | -3.0% | 5.8% | 2.6% | -6.6% | -15.7% | 11.8% | -4.7% | -11.8% | 16.1% | 7.2% | -6.6% |
| 2021 | 10.0% | 11.0% | 3.2% | 12.0% | 1.5% | -1.4% | 2.3% | 2.2% | -4.0% | 8.9% | -0.8% | 10.7% |
| 2020 | -8.0% | -8.9% | -44.3% | 16.2% | 1.8% | 15.6% | -13.2% | 7.5% | -5.3% | -8.9% | 40.7% | 5.1% |
| 2019 | 16.1% | 3.4% | 5.2% | -4.6% | 0.1% | 6.2% | 5.5% | -4.3% | 13.6% | 4.7% | 0.3% | -2.9% |
| 2018 | -12.3% | -6.0% | -3.7% | 2.8% | 6.5% | 9.9% | -0.1% | 2.5% | -2.2% | -2.2% | 1.6% | -8.7% |
| 2017 | -1.1% | -2.6% | -8.9% | -7.0% | -13.6% | 4.6% | 11.6% | -2.8% | -0.4% | -5.8% | 2.0% | -0.5% |