KIM/PL
Kimco Realty Corporation Class L Depositary Shares, each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock, liquidation preference $25,000.00 per share
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.63USD+0.051%(+0.01)25,431
After-hoursOct 2, 2026 4:10:30 PM EDT
19.63USD-1.801%(-0.36)
KIM/PL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.65 | 19.84 | 19.60 | 19.63 | +0.051% | 25,431 | 0.000% |
| 2026-10-01 | 19.47 | 19.74 | 19.38 | 19.62 | -1.457% | 31,851 | +0.051% |
| 2026-09-30 | 19.77 | 20.08 | 19.76 | 19.91 | +0.657% | 192,600 | -1.406% |
| 2026-09-29 | 19.82 | 19.86 | 19.67 | 19.78 | +0.253% | 27,895 | -0.758% |
| 2026-09-28 | 19.75 | 19.84 | 19.57 | 19.73 | -0.655% | 24,238 | -0.507% |
| 2026-09-25 | 20.01 | 20.07 | 19.76 | 19.86 | -0.750% | 31,687 | -1.158% |
| 2026-09-24 | 20.07 | 20.15 | 19.93 | 20.01 | -0.398% | 38,687 | -1.899% |
| 2026-09-23 | 20.14 | 20.17 | 19.92 | 20.09 | -0.594% | 52,578 | -2.290% |
| 2026-09-22 | 20.35 | 20.35 | 20.15 | 20.21 | -0.443% | 38,148 | -2.870% |
| 2026-09-21 | 20.28 | 20.38 | 20.23 | 20.30 | +0.099% | 23,352 | -3.300% |
| 2026-09-18 | 20.21 | 20.35 | 20.01 | 20.28 | +0.346% | 25,975 | -3.205% |
| 2026-09-17 | 20.50 | 20.50 | 20.12 | 20.21 | +0.298% | 22,742 | -2.870% |
| 2026-09-16 | 20.15 | 20.70 | 20.07 | 20.15 | 0.000% | 52,669 | -2.581% |
| 2026-09-15 | 19.96 | 20.20 | 19.90 | 20.15 | +1.053% | 73,555 | -2.581% |
| 2026-09-14 | 19.69 | 20.03 | 19.69 | 19.94 | +0.707% | 56,681 | -1.555% |
| 2026-09-11 | 19.75 | 19.90 | 19.74 | 19.80 | +0.559% | 35,489 | -0.859% |
| 2026-09-10 | 19.54 | 19.70 | 19.36 | 19.69 | +0.204% | 31,826 | -0.305% |
| 2026-09-09 | 19.87 | 19.90 | 19.64 | 19.65 | -1.306% | 31,146 | -0.102% |
| 2026-09-08 | 20.05 | 20.09 | 19.91 | 19.91 | -0.698% | 28,584 | -1.406% |
| 2026-09-04 | 20.20 | 20.33 | 20.04 | 20.05 | -0.743% | 89,275 | -2.095% |
| 2026-09-03 | 20.07 | 20.28 | 20.07 | 20.20 | +0.698% | 25,053 | -2.822% |
| 2026-09-02 | 20.03 | 20.10 | 19.94 | 20.06 | +0.200% | 20,154 | -2.144% |
| 2026-09-01 | 19.92 | 20.08 | 19.81 | 20.02 | 0.000% | 165,775 | -1.948% |
| 2026-08-31 | 19.93 | 20.07 | 19.93 | 20.02 | +0.150% | 69,423 | -1.948% |
| 2026-08-28 | 19.92 | 20.08 | 19.92 | 19.99 | +0.100% | 16,167 | -1.801% |
| 2026-08-27 | 19.99 | 20.22 | 19.62 | 19.97 | +0.100% | 26,152 | -1.703% |
| 2026-08-26 | 19.84 | 19.99 | 19.83 | 19.95 | +0.050% | 6,841 | -1.604% |
| 2026-08-25 | 19.92 | 20.01 | 19.70 | 19.94 | +0.656% | 218,543 | -1.555% |
| 2026-08-24 | 19.74 | 19.95 | 19.70 | 19.81 | +0.101% | 246,368 | -0.909% |
| 2026-08-21 | 19.45 | 19.85 | 19.29 | 19.79 | +1.228% | 40,563 | -0.808% |
| 2026-08-20 | 19.25 | 19.60 | 19.25 | 19.55 | +0.981% | 25,749 | +0.409% |
| 2026-08-19 | 19.37 | 19.45 | 19.33 | 19.36 | +0.259% | 12,735 | +1.395% |
| 2026-08-18 | 19.30 | 19.31 | 19.25 | 19.31 | 0.000% | 5,672 | +1.657% |
| 2026-08-17 | 19.43 | 19.48 | 19.31 | 19.31 | -0.438% | 27,888 | +1.657% |
| 2026-08-14 | 19.33 | 19.44 | 19.31 | 19.39 | -0.283% | 10,436 | +1.212% |
| 2026-08-13 | 19.37 | 19.54 | 19.37 | 19.45 | +0.413% | 1,936 | +0.925% |
| 2026-08-12 | 19.30 | 19.43 | 19.30 | 19.37 | -0.052% | 9,291 | +1.342% |
| 2026-08-11 | 19.27 | 19.41 | 19.27 | 19.38 | +0.311% | 9,394 | +1.290% |
| 2026-08-10 | 19.26 | 19.32 | 19.26 | 19.32 | 0.000% | 8,599 | +1.605% |
| 2026-08-07 | 19.25 | 19.32 | 19.25 | 19.32 | +0.285% | 12,121 | +1.605% |
| 2026-08-06 | 19.25 | 19.33 | 19.25 | 19.27 | -0.130% | 6,565 | +1.895% |
| 2026-08-05 | 19.37 | 19.39 | 19.29 | 19.29 | -0.413% | 10,428 | +1.763% |
| 2026-08-04 | 19.38 | 19.40 | 19.32 | 19.37 | +0.259% | 10,623 | +1.342% |
| 2026-08-03 | 19.36 | 19.36 | 19.28 | 19.32 | +0.207% | 6,587 | +1.605% |
| 2026-07-31 | 19.34 | 19.34 | 19.14 | 19.28 | +0.417% | 24,765 | +1.815% |
| 2026-07-30 | 19.20 | 19.26 | 19.18 | 19.20 | 0.000% | 16,553 | +2.240% |
| 2026-07-29 | 19.23 | 19.37 | 19.20 | 19.20 | -0.467% | 8,430 | +2.240% |
| 2026-07-28 | 19.26 | 19.36 | 19.26 | 19.29 | +0.155% | 18,856 | +1.763% |
| 2026-07-27 | 19.40 | 19.40 | 19.26 | 19.26 | +0.052% | 4,660 | +1.921% |
| 2026-07-24 | 19.30 | 19.41 | 19.25 | 19.25 | -0.259% | 8,319 | +1.974% |
| 2026-07-23 | 19.32 | 19.36 | 19.24 | 19.30 | -0.361% | 12,567 | +1.710% |
| 2026-07-22 | 19.41 | 19.56 | 19.37 | 19.37 | -0.565% | 8,414 | +1.342% |
| 2026-07-21 | 19.52 | 19.53 | 19.47 | 19.48 | -0.154% | 4,481 | +0.770% |
| 2026-07-20 | 19.49 | 19.59 | 19.49 | 19.51 | +0.205% | 5,822 | +0.615% |
| 2026-07-17 | 19.55 | 19.55 | 19.47 | 19.47 | -0.411% | 5,003 | +0.822% |
| 2026-07-16 | 19.57 | 19.58 | 19.50 | 19.55 | -0.075% | 9,613 | +0.408% |
| 2026-07-15 | 19.59 | 19.59 | 19.50 | 19.57 | +0.026% | 10,352 | +0.332% |
| 2026-07-14 | 19.43 | 19.56 | 19.43 | 19.56 | +0.514% | 9,606 | +0.358% |
| 2026-07-13 | 19.43 | 19.48 | 19.38 | 19.46 | -0.103% | 19,816 | +0.874% |
| 2026-07-10 | 19.57 | 19.57 | 19.41 | 19.48 | -0.154% | 3,121 | +0.770% |
| 2026-07-09 | 19.41 | 19.59 | 19.41 | 19.51 | -0.256% | 5,460 | +0.615% |
| 2026-07-08 | 19.44 | 19.59 | 19.37 | 19.56 | +0.308% | 74,090 | +0.358% |
| 2026-07-07 | 19.37 | 19.61 | 19.37 | 19.50 | 0.000% | 29,590 | +0.667% |
| 2026-07-06 | 19.26 | 19.57 | 19.26 | 19.50 | +1.036% | 9,485 | +0.667% |
| 2026-07-02 | 19.18 | 19.34 | 19.18 | 19.30 | +0.364% | 12,461 | +1.710% |
| 2026-07-01 | 19.18 | 19.30 | 19.17 | 19.23 | -0.978% | 16,225 | +2.080% |
| 2026-06-30 | 19.36 | 19.52 | 19.32 | 19.42 | +0.258% | 74,161 | +1.081% |
| 2026-06-29 | 19.32 | 19.42 | 19.32 | 19.37 | +0.311% | 15,799 | +1.342% |
| 2026-06-26 | 19.28 | 19.44 | 19.25 | 19.31 | +0.052% | 7,966 | +1.657% |
| 2026-06-25 | 19.55 | 19.55 | 19.30 | 19.30 | -0.515% | 6,873 | +1.710% |
| 2026-06-24 | 19.50 | 19.53 | 19.40 | 19.40 | -0.513% | 23,863 | +1.186% |
| 2026-06-23 | 19.75 | 19.75 | 19.50 | 19.50 | -0.561% | 19,575 | +0.667% |
| 2026-06-22 | 19.78 | 19.96 | 19.61 | 19.61 | -1.358% | 14,419 | +0.102% |
| 2026-06-18 | 19.84 | 19.92 | 19.83 | 19.88 | -0.101% | 7,895 | -1.258% |
| 2026-06-17 | 19.77 | 19.90 | 19.77 | 19.90 | +0.353% | 7,742 | -1.357% |
| 2026-06-16 | 19.89 | 19.90 | 19.83 | 19.83 | -0.050% | 5,247 | -1.009% |
| 2026-06-15 | 19.72 | 19.84 | 19.69 | 19.84 | +0.864% | 4,428 | -1.058% |
| 2026-06-12 | 19.70 | 19.79 | 19.54 | 19.67 | -0.203% | 23,444 | -0.203% |
| 2026-06-11 | 19.58 | 19.71 | 19.58 | 19.71 | +0.664% | 8,688 | -0.406% |
| 2026-06-10 | 19.67 | 19.71 | 19.55 | 19.58 | -0.458% | 15,238 | +0.255% |
| 2026-06-09 | 19.61 | 19.68 | 19.56 | 19.67 | +0.255% | 7,713 | -0.203% |
| 2026-06-08 | 19.55 | 19.71 | 19.54 | 19.62 | +0.153% | 13,542 | +0.051% |
| 2026-06-05 | 19.64 | 19.64 | 19.51 | 19.59 | -0.508% | 8,198 | +0.204% |
| 2026-06-04 | 19.65 | 19.87 | 19.56 | 19.69 | -0.101% | 25,498 | -0.305% |
| 2026-06-03 | 19.61 | 19.90 | 19.57 | 19.71 | +0.613% | 72,388 | -0.406% |
| 2026-06-02 | 19.65 | 19.65 | 19.59 | 19.59 | -0.558% | 4,664 | +0.204% |
| 2026-06-01 | 19.72 | 19.72 | 19.64 | 19.70 | -0.101% | 2,490 | -0.355% |
| 2026-05-29 | 19.62 | 19.72 | 19.57 | 19.72 | +0.510% | 28,334 | -0.456% |
| 2026-05-28 | 19.63 | 19.63 | 19.57 | 19.62 | -0.051% | 5,052 | +0.051% |
| 2026-05-27 | 19.59 | 19.68 | 19.52 | 19.63 | +0.204% | 10,319 | 0.000% |
| 2026-05-26 | 19.43 | 19.59 | 19.43 | 19.59 | +1.031% | 12,601 | +0.204% |
| 2026-05-22 | 19.27 | 19.40 | 19.22 | 19.39 | +0.623% | 11,691 | +1.238% |
| 2026-05-21 | 19.32 | 19.40 | 19.13 | 19.27 | -0.395% | 8,930 | +1.868% |
| 2026-05-20 | 19.30 | 19.39 | 19.26 | 19.35 | +0.370% | 7,228 | +1.466% |
| 2026-05-19 | 19.25 | 19.40 | 19.25 | 19.27 | -0.388% | 20,320 | +1.842% |
| 2026-05-18 | 19.62 | 19.62 | 19.35 | 19.35 | -0.309% | 6,720 | +1.447% |
| 2026-05-15 | 19.66 | 19.66 | 19.41 | 19.41 | -1.322% | 11,112 | +1.133% |
| 2026-05-14 | 19.74 | 19.81 | 19.65 | 19.67 | -0.312% | 5,588 | -0.203% |
| 2026-05-13 | 19.82 | 19.82 | 19.67 | 19.73 | -0.093% | 8,986 | -0.515% |
| 2026-05-12 | 19.74 | 19.85 | 19.69 | 19.75 | -0.253% | 6,936 | -0.607% |
| 2026-05-11 | 19.91 | 20.00 | 19.77 | 19.80 | -0.652% | 12,834 | -0.859% |
| 2026-05-08 | 19.93 | 19.99 | 19.93 | 19.93 | 0.000% | 8,700 | -1.505% |
| 2026-05-07 | 19.93 | 20.10 | 19.90 | 19.93 | -0.300% | 19,639 | -1.505% |
| 2026-05-06 | 19.82 | 20.05 | 19.77 | 19.99 | +0.960% | 22,341 | -1.801% |
| 2026-05-05 | 19.76 | 19.85 | 19.75 | 19.80 | +0.406% | 20,743 | -0.859% |
| 2026-05-04 | 19.79 | 19.83 | 19.58 | 19.72 | -0.104% | 17,358 | -0.456% |
| 2026-05-01 | 19.72 | 19.80 | 19.60 | 19.74 | -0.250% | 6,053 | -0.560% |
| 2026-04-30 | 19.64 | 19.88 | 19.64 | 19.79 | +1.047% | 8,896 | -0.808% |
| 2026-04-29 | 19.64 | 19.74 | 19.44 | 19.59 | +0.076% | 15,905 | +0.230% |
| 2026-04-28 | 19.78 | 19.78 | 19.57 | 19.57 | -0.659% | 5,672 | +0.306% |
| 2026-04-27 | 19.79 | 19.79 | 19.67 | 19.70 | +0.051% | 17,033 | -0.355% |
| 2026-04-24 | 19.68 | 19.76 | 19.62 | 19.69 | +0.562% | 8,554 | -0.305% |
| 2026-04-23 | 19.67 | 19.68 | 19.51 | 19.58 | -0.204% | 5,467 | +0.255% |
| 2026-04-22 | 19.51 | 19.62 | 19.48 | 19.62 | +0.770% | 5,128 | +0.051% |
| 2026-04-21 | 19.62 | 19.75 | 19.47 | 19.47 | -1.418% | 10,763 | +0.822% |
| 2026-04-20 | 19.62 | 19.76 | 19.61 | 19.75 | +0.407% | 18,469 | -0.608% |
| 2026-04-17 | 19.70 | 19.77 | 19.67 | 19.67 | +0.357% | 17,731 | -0.203% |
| 2026-04-16 | 19.61 | 19.84 | 19.60 | 19.60 | -0.254% | 16,752 | +0.153% |
| 2026-04-15 | 19.57 | 19.68 | 19.51 | 19.65 | +0.255% | 9,291 | -0.102% |
| 2026-04-14 | 19.52 | 19.64 | 19.42 | 19.60 | +0.927% | 10,631 | +0.153% |
| 2026-04-13 | 19.43 | 19.43 | 19.19 | 19.42 | +0.155% | 10,946 | +1.081% |
| 2026-04-10 | 19.34 | 19.41 | 19.34 | 19.39 | +0.207% | 12,000 | +1.238% |
| 2026-04-09 | 19.23 | 19.37 | 19.22 | 19.35 | +0.207% | 10,946 | +1.447% |
| 2026-04-08 | 19.27 | 19.41 | 19.20 | 19.31 | +1.311% | 37,114 | +1.657% |
| 2026-04-07 | 19.10 | 19.17 | 19.03 | 19.06 | -0.157% | 12,259 | +2.990% |
| 2026-04-06 | 19.19 | 19.30 | 19.09 | 19.09 | -0.261% | 23,395 | +2.829% |
| 2026-04-02 | 19.09 | 19.20 | 19.08 | 19.14 | -0.261% | 18,859 | +2.560% |
| 2026-04-01 | 19.22 | 19.22 | 19.03 | 19.19 | -0.929% | 11,259 | +2.293% |
| 2026-03-31 | 19.36 | 19.57 | 19.27 | 19.37 | -0.155% | 36,520 | +1.342% |
| 2026-03-30 | 19.60 | 19.60 | 19.37 | 19.40 | -0.411% | 37,293 | +1.186% |
| 2026-03-27 | 19.48 | 19.58 | 19.47 | 19.48 | 0.000% | 5,865 | +0.770% |
| 2026-03-26 | 19.55 | 19.73 | 19.48 | 19.48 | -0.916% | 6,408 | +0.770% |
| 2026-03-25 | 19.63 | 19.71 | 19.63 | 19.66 | +0.666% | 3,946 | -0.153% |
| 2026-03-24 | 19.46 | 19.73 | 19.43 | 19.53 | -0.153% | 13,559 | +0.512% |
| 2026-03-23 | 19.51 | 19.64 | 19.51 | 19.56 | +0.308% | 3,107 | +0.358% |
| 2026-03-20 | 19.56 | 19.56 | 19.47 | 19.50 | -1.015% | 9,750 | +0.667% |
| 2026-03-19 | 19.46 | 19.74 | 19.46 | 19.70 | +0.664% | 23,370 | -0.355% |
| 2026-03-18 | 19.72 | 19.72 | 19.46 | 19.57 | -0.810% | 35,176 | +0.307% |
| 2026-03-17 | 19.75 | 19.75 | 19.64 | 19.73 | +0.356% | 8,990 | -0.506% |
| 2026-03-16 | 19.75 | 19.82 | 19.60 | 19.66 | -0.152% | 17,903 | -0.153% |
| 2026-03-13 | 19.77 | 19.86 | 19.66 | 19.69 | -0.405% | 12,753 | -0.305% |
| 2026-03-12 | 19.90 | 19.92 | 19.77 | 19.77 | -0.902% | 23,457 | -0.708% |
| 2026-03-11 | 19.96 | 19.99 | 19.95 | 19.95 | -0.499% | 5,112 | -1.604% |
| 2026-03-10 | 20.06 | 20.09 | 19.96 | 20.05 | +0.150% | 3,697 | -2.095% |
| 2026-03-09 | 20.01 | 20.04 | 19.96 | 20.02 | -0.050% | 6,553 | -1.948% |
| 2026-03-06 | 20.06 | 20.06 | 19.98 | 20.03 | -0.348% | 8,466 | -1.997% |
| 2026-03-05 | 20.21 | 20.21 | 20.07 | 20.10 | -0.494% | 10,006 | -2.338% |
| 2026-03-04 | 20.20 | 20.25 | 20.11 | 20.20 | +0.098% | 16,106 | -2.821% |
| 2026-03-03 | 20.28 | 20.28 | 20.07 | 20.18 | -0.835% | 17,842 | -2.725% |
| 2026-03-02 | 20.33 | 20.37 | 20.24 | 20.35 | +0.098% | 15,230 | -3.538% |
| 2026-02-27 | 20.56 | 20.59 | 20.26 | 20.33 | -1.311% | 42,381 | -3.443% |
| 2026-02-26 | 20.69 | 20.69 | 20.58 | 20.60 | -0.242% | 6,677 | -4.709% |
| 2026-02-25 | 20.60 | 20.69 | 20.44 | 20.65 | +0.487% | 10,695 | -4.939% |
| 2026-02-24 | 20.54 | 20.67 | 20.52 | 20.55 | -0.512% | 17,770 | -4.477% |
| 2026-02-23 | 20.59 | 20.66 | 20.59 | 20.66 | +0.077% | 3,330 | -4.966% |
| 2026-02-20 | 20.63 | 20.67 | 20.55 | 20.64 | +0.194% | 10,656 | -4.893% |
| 2026-02-19 | 20.55 | 20.65 | 20.41 | 20.60 | -0.242% | 18,466 | -4.709% |
| 2026-02-18 | 20.44 | 20.65 | 20.44 | 20.65 | +0.487% | 5,117 | -4.939% |
| 2026-02-17 | 20.27 | 20.55 | 20.25 | 20.55 | +1.381% | 14,081 | -4.477% |
| 2026-02-13 | 20.22 | 20.27 | 20.18 | 20.27 | +0.446% | 5,633 | -3.157% |
| 2026-02-12 | 20.11 | 20.21 | 20.10 | 20.18 | +0.498% | 17,927 | -2.725% |
| 2026-02-11 | 20.07 | 20.09 | 20.02 | 20.08 | +0.200% | 8,329 | -2.241% |
| 2026-02-10 | 20.02 | 20.14 | 19.95 | 20.04 | +0.100% | 13,464 | -2.046% |
| 2026-02-09 | 20.08 | 20.08 | 19.98 | 20.02 | 0.000% | 8,563 | -1.948% |
| 2026-02-06 | 20.01 | 20.15 | 19.99 | 20.02 | +0.301% | 23,921 | -1.948% |
| 2026-02-05 | 19.96 | 20.04 | 19.88 | 19.96 | -0.050% | 26,076 | -1.653% |
| 2026-02-04 | 20.05 | 20.09 | 19.92 | 19.97 | -0.349% | 7,819 | -1.703% |
| 2026-02-03 | 20.10 | 20.10 | 19.95 | 20.04 | -0.149% | 10,020 | -2.046% |
| 2026-02-02 | 20.13 | 20.14 | 20.02 | 20.07 | -0.545% | 10,889 | -2.192% |
| 2026-01-30 | 20.23 | 20.25 | 20.11 | 20.18 | -0.296% | 7,671 | -2.725% |
| 2026-01-29 | 20.27 | 20.28 | 20.15 | 20.24 | -0.296% | 5,240 | -3.014% |
| 2026-01-28 | 20.39 | 20.40 | 20.23 | 20.30 | -0.295% | 11,266 | -3.300% |
| 2026-01-27 | 20.33 | 20.40 | 20.27 | 20.36 | -0.196% | 8,464 | -3.585% |
| 2026-01-26 | 20.48 | 20.50 | 20.30 | 20.40 | +0.394% | 14,179 | -3.775% |
| 2026-01-23 | 20.37 | 20.44 | 20.30 | 20.32 | -0.392% | 9,357 | -3.396% |
| 2026-01-22 | 20.31 | 20.45 | 20.25 | 20.40 | +0.493% | 13,871 | -3.775% |
| 2026-01-21 | 20.31 | 20.35 | 20.15 | 20.30 | +0.396% | 6,098 | -3.300% |
| 2026-01-20 | 20.16 | 20.32 | 20.05 | 20.22 | -0.639% | 49,924 | -2.918% |
| 2026-01-16 | 20.35 | 21.20 | 20.23 | 20.35 | -0.049% | 15,401 | -3.538% |
| 2026-01-15 | 20.32 | 20.48 | 20.30 | 20.36 | +0.643% | 14,270 | -3.585% |
| 2026-01-14 | 20.15 | 20.28 | 20.09 | 20.23 | +0.347% | 32,242 | -2.966% |
| 2026-01-13 | 20.15 | 20.23 | 20.02 | 20.16 | +0.348% | 15,022 | -2.629% |
| 2026-01-12 | 20.09 | 20.18 | 20.00 | 20.09 | -0.248% | 16,150 | -2.290% |
| 2026-01-09 | 20.18 | 20.34 | 20.07 | 20.14 | -0.198% | 9,523 | -2.532% |
| 2026-01-08 | 20.10 | 20.25 | 20.08 | 20.18 | +0.498% | 16,230 | -2.725% |
| 2026-01-07 | 20.15 | 20.15 | 20.02 | 20.08 | -0.100% | 6,443 | -2.241% |
| 2026-01-06 | 20.12 | 20.20 | 20.00 | 20.10 | -0.199% | 24,831 | -2.338% |
| 2026-01-05 | 20.23 | 20.38 | 20.12 | 20.14 | -0.297% | 12,725 | -2.532% |
| 2026-01-02 | 19.95 | 20.39 | 19.95 | 20.20 | 0.000% | 17,076 | -2.822% |
| 2025-12-31 | 20.09 | 20.20 | 19.95 | 20.20 | +0.548% | 40,120 | -2.822% |
| 2025-12-30 | 20.02 | 20.09 | 19.90 | 20.09 | +0.200% | 27,913 | -2.290% |
| 2025-12-29 | 19.98 | 20.12 | 19.98 | 20.05 | +0.050% | 18,989 | -2.095% |
| 2025-12-26 | 20.12 | 20.16 | 20.01 | 20.04 | -0.175% | 15,233 | -2.046% |
| 2025-12-24 | 19.99 | 20.14 | 19.95 | 20.08 | +0.275% | 2,797 | -2.217% |
| 2025-12-23 | 19.89 | 20.07 | 19.89 | 20.02 | +0.100% | 16,846 | -1.948% |
| 2025-12-22 | 19.97 | 20.10 | 19.96 | 20.00 | -0.045% | 18,494 | -1.850% |
| 2025-12-19 | 20.01 | 20.13 | 20.00 | 20.01 | -0.254% | 9,840 | -1.894% |
| 2025-12-18 | 20.10 | 20.25 | 19.97 | 20.06 | +0.099% | 36,914 | -2.144% |
| 2025-12-17 | 20.34 | 20.34 | 20.03 | 20.04 | -1.232% | 14,407 | -2.046% |
| 2025-12-16 | 20.25 | 20.36 | 20.17 | 20.29 | 0.000% | 9,688 | -3.253% |
| 2025-12-15 | 20.31 | 20.46 | 20.26 | 20.29 | +0.049% | 10,942 | -3.253% |
| 2025-12-12 | 20.28 | 20.58 | 20.28 | 20.28 | -0.393% | 14,498 | -3.205% |
| 2025-12-11 | 20.27 | 20.42 | 20.23 | 20.36 | -0.049% | 11,594 | -3.585% |
| 2025-12-10 | 20.39 | 20.53 | 20.22 | 20.37 | +0.214% | 6,260 | -3.633% |
| 2025-12-09 | 20.48 | 20.48 | 20.24 | 20.33 | -0.507% | 4,233 | -3.426% |
| 2025-12-08 | 20.32 | 20.43 | 20.21 | 20.43 | +0.541% | 13,766 | -3.916% |
| 2025-12-05 | 20.37 | 20.41 | 20.30 | 20.32 | -0.733% | 7,288 | -3.396% |
| 2025-12-04 | 20.54 | 20.58 | 20.37 | 20.47 | -0.208% | 8,997 | -4.104% |
| 2025-12-03 | 20.46 | 20.53 | 20.37 | 20.51 | +0.264% | 17,193 | -4.303% |
| 2025-12-02 | 20.33 | 20.46 | 20.26 | 20.46 | +0.386% | 11,995 | -4.050% |
| 2025-12-01 | 20.25 | 20.40 | 20.24 | 20.38 | +0.271% | 6,511 | -3.680% |
| 2025-11-28 | 20.32 | 20.40 | 20.30 | 20.32 | +0.123% | 3,978 | -3.419% |
| 2025-11-26 | 20.27 | 20.33 | 20.20 | 20.30 | +0.396% | 8,352 | -3.300% |
| 2025-11-25 | 20.07 | 20.24 | 20.07 | 20.22 | +0.547% | 8,013 | -2.918% |
| 2025-11-24 | 20.13 | 20.17 | 19.93 | 20.11 | +0.409% | 9,527 | -2.387% |
| 2025-11-21 | 19.85 | 20.16 | 19.85 | 20.03 | +0.351% | 7,578 | -1.987% |
| 2025-11-20 | 20.07 | 20.17 | 19.87 | 19.96 | -0.508% | 7,279 | -1.643% |
| 2025-11-19 | 20.10 | 20.15 | 20.04 | 20.06 | -0.570% | 20,243 | -2.144% |
| 2025-11-18 | 20.42 | 20.42 | 20.14 | 20.18 | -0.025% | 6,335 | -2.701% |
| 2025-11-17 | 20.68 | 20.68 | 20.13 | 20.18 | -2.418% | 19,263 | -2.725% |
| 2025-11-14 | 20.62 | 20.72 | 20.48 | 20.68 | +0.731% | 18,982 | -5.077% |
| 2025-11-13 | 20.88 | 20.88 | 20.51 | 20.53 | -1.459% | 5,921 | -4.384% |
| 2025-11-12 | 20.87 | 20.92 | 20.83 | 20.83 | -0.125% | 2,258 | -5.779% |
| 2025-11-11 | 20.83 | 20.88 | 20.80 | 20.86 | +0.385% | 6,931 | -5.896% |
| 2025-11-10 | 20.78 | 20.78 | 20.63 | 20.78 | +0.678% | 5,182 | -5.534% |
| 2025-11-07 | 20.84 | 20.84 | 20.53 | 20.64 | -0.769% | 5,210 | -4.893% |
| 2025-11-06 | 20.94 | 20.94 | 20.80 | 20.80 | -0.192% | 2,042 | -5.625% |
| 2025-11-05 | 20.85 | 20.85 | 20.75 | 20.84 | +0.434% | 8,071 | -5.806% |
| 2025-11-04 | 20.82 | 20.91 | 20.55 | 20.75 | -0.623% | 6,662 | -5.398% |
| 2025-11-03 | 21.00 | 21.00 | 20.66 | 20.88 | -0.143% | 6,345 | -5.987% |
| 2025-10-31 | 21.03 | 21.03 | 20.79 | 20.91 | 0.000% | 5,765 | -6.121% |
| 2025-10-30 | 21.08 | 21.08 | 20.91 | 20.91 | -0.987% | 8,882 | -6.121% |
| 2025-10-29 | 21.17 | 21.17 | 21.08 | 21.12 | +0.087% | 7,215 | -7.048% |
| 2025-10-28 | 21.20 | 21.20 | 21.04 | 21.10 | -0.378% | 2,065 | -6.967% |
| 2025-10-27 | 21.12 | 21.19 | 20.96 | 21.18 | +0.761% | 8,838 | -7.318% |
| 2025-10-24 | 21.05 | 21.11 | 21.00 | 21.02 | +0.116% | 3,500 | -6.613% |
| 2025-10-23 | 20.91 | 21.04 | 20.91 | 21.00 | +0.074% | 3,293 | -6.504% |
| 2025-10-22 | 21.10 | 21.15 | 20.94 | 20.98 | -0.710% | 6,229 | -6.435% |
| 2025-10-21 | 21.16 | 21.16 | 21.07 | 21.13 | -0.095% | 16,822 | -7.099% |
| 2025-10-20 | 21.10 | 21.18 | 21.07 | 21.15 | +0.523% | 5,797 | -7.187% |
| 2025-10-17 | 21.05 | 21.13 | 21.04 | 21.04 | -0.142% | 9,714 | -6.702% |
| 2025-10-16 | 21.09 | 21.18 | 21.03 | 21.07 | -0.308% | 9,814 | -6.834% |
| 2025-10-15 | 21.25 | 21.28 | 21.06 | 21.14 | +0.391% | 6,805 | -7.121% |
| 2025-10-14 | 21.24 | 21.24 | 21.04 | 21.05 | -0.695% | 3,746 | -6.757% |
| 2025-10-13 | 21.28 | 21.28 | 21.12 | 21.20 | +0.379% | 2,469 | -7.406% |
| 2025-10-10 | 21.33 | 21.33 | 21.11 | 21.12 | -0.845% | 2,760 | -7.055% |
| 2025-10-09 | 21.38 | 21.38 | 21.23 | 21.30 | -0.234% | 2,083 | -7.840% |
| 2025-10-08 | 21.41 | 21.46 | 21.30 | 21.35 | +0.093% | 5,819 | -8.056% |
| 2025-10-07 | 21.44 | 21.46 | 21.33 | 21.33 | -0.513% | 4,491 | -7.970% |
| 2025-10-06 | 21.49 | 21.49 | 21.35 | 21.44 | -0.233% | 7,422 | -8.442% |
| 2025-10-03 | 21.56 | 21.56 | 21.36 | 21.49 | +0.233% | 6,559 | -8.655% |
| 2025-10-02 | 21.40 | 21.51 | 21.23 | 21.44 | +0.281% | 4,389 | -8.442% |
| 2025-10-01 | 21.25 | 21.38 | 21.09 | 21.38 | -0.047% | 6,846 | -8.185% |
| 2025-09-30 | 21.59 | 21.59 | 21.39 | 21.39 | -0.926% | 20,992 | -8.228% |
| 2025-09-29 | 21.54 | 21.59 | 21.44 | 21.59 | +0.186% | 6,629 | -9.078% |
| 2025-09-26 | 21.68 | 21.68 | 21.49 | 21.55 | -0.185% | 5,789 | -8.910% |
| 2025-09-25 | 21.73 | 21.83 | 21.54 | 21.59 | -0.323% | 10,778 | -9.078% |
| 2025-09-24 | 21.92 | 21.92 | 21.66 | 21.66 | -0.824% | 31,889 | -9.372% |
| 2025-09-23 | 21.91 | 21.92 | 21.80 | 21.84 | -0.274% | 5,377 | -10.119% |
| 2025-09-22 | 22.18 | 22.18 | 21.90 | 21.90 | -0.905% | 15,017 | -10.365% |
| 2025-09-19 | 22.29 | 22.29 | 22.10 | 22.10 | -0.495% | 46,423 | -11.176% |
| 2025-09-18 | 22.36 | 22.41 | 22.14 | 22.21 | -1.157% | 24,281 | -11.616% |
| 2025-09-17 | 22.39 | 22.48 | 22.31 | 22.47 | +0.402% | 6,756 | -12.639% |
| 2025-09-16 | 22.03 | 22.38 | 22.03 | 22.38 | +1.175% | 8,415 | -12.288% |
| 2025-09-15 | 22.13 | 22.14 | 21.95 | 22.12 | +0.591% | 3,244 | -11.257% |
| 2025-09-12 | 21.99 | 21.99 | 21.77 | 21.99 | +0.228% | 4,465 | -10.732% |
| 2025-09-11 | 21.86 | 21.99 | 21.86 | 21.94 | +1.013% | 3,892 | -10.529% |
| 2025-09-10 | 21.66 | 21.85 | 21.66 | 21.72 | +0.416% | 9,885 | -9.622% |
| 2025-09-09 | 21.68 | 21.74 | 21.60 | 21.63 | 0.000% | 4,127 | -9.246% |
| 2025-09-08 | 21.55 | 21.66 | 21.50 | 21.63 | +0.651% | 3,865 | -9.246% |
| 2025-09-05 | 21.37 | 21.57 | 21.37 | 21.49 | +1.177% | 7,727 | -8.655% |
| 2025-09-04 | 21.22 | 21.31 | 21.16 | 21.24 | +0.806% | 5,411 | -7.580% |
| 2025-09-03 | 21.24 | 21.26 | 21.07 | 21.07 | -0.189% | 17,900 | -6.835% |
| 2025-09-02 | 21.10 | 21.32 | 21.10 | 21.11 | +0.047% | 23,752 | -7.011% |
| 2025-08-29 | 21.27 | 21.27 | 21.10 | 21.10 | -0.331% | 17,316 | -6.967% |
| 2025-08-28 | 21.27 | 21.30 | 21.17 | 21.17 | +0.095% | 16,184 | -7.274% |
| 2025-08-27 | 21.23 | 21.35 | 21.15 | 21.15 | -0.797% | 10,136 | -7.187% |
| 2025-08-26 | 21.47 | 21.47 | 21.30 | 21.32 | -0.791% | 9,383 | -7.927% |
| 2025-08-25 | 21.48 | 21.54 | 21.40 | 21.49 | +0.538% | 4,472 | -8.655% |
| 2025-08-22 | 21.30 | 21.38 | 21.23 | 21.38 | +0.873% | 4,692 | -8.164% |
| 2025-08-21 | 21.26 | 21.27 | 21.11 | 21.19 | -0.141% | 5,692 | -7.362% |
| 2025-08-20 | 21.25 | 21.25 | 21.11 | 21.22 | +0.236% | 4,193 | -7.493% |
| 2025-08-19 | 21.12 | 21.21 | 21.10 | 21.17 | +0.332% | 5,378 | -7.275% |
| 2025-08-18 | 21.08 | 21.10 | 21.02 | 21.10 | +0.190% | 9,424 | -6.967% |
| 2025-08-15 | 21.07 | 21.13 | 20.98 | 21.06 | +0.048% | 4,935 | -6.790% |
| 2025-08-14 | 21.00 | 21.05 | 20.99 | 21.05 | +0.048% | 8,159 | -6.746% |
| 2025-08-13 | 20.80 | 21.04 | 20.80 | 21.04 | +1.202% | 9,950 | -6.702% |
| 2025-08-12 | 20.77 | 20.85 | 20.68 | 20.79 | +0.290% | 16,206 | -5.580% |
| 2025-08-11 | 20.73 | 20.79 | 20.65 | 20.73 | +0.193% | 8,015 | -5.306% |
| 2025-08-08 | 20.66 | 20.69 | 20.58 | 20.69 | +0.486% | 4,815 | -5.123% |
| 2025-08-07 | 20.58 | 20.78 | 20.58 | 20.59 | +0.439% | 6,842 | -4.662% |
| 2025-08-06 | 20.94 | 20.94 | 20.50 | 20.50 | -2.054% | 13,077 | -4.244% |
| 2025-08-05 | 20.93 | 20.93 | 20.79 | 20.93 | +0.191% | 10,394 | -6.211% |
| 2025-08-04 | 20.80 | 20.89 | 20.75 | 20.89 | +0.918% | 8,794 | -6.032% |
| 2025-08-01 | 20.48 | 20.77 | 20.42 | 20.70 | +1.222% | 20,297 | -5.169% |
| 2025-07-31 | 20.31 | 20.51 | 20.31 | 20.45 | +0.689% | 9,272 | -4.010% |
| 2025-07-30 | 20.30 | 20.38 | 20.28 | 20.31 | +0.495% | 4,446 | -3.348% |
| 2025-07-29 | 20.22 | 20.35 | 20.20 | 20.21 | +0.447% | 7,234 | -2.870% |
| 2025-07-28 | 20.16 | 20.20 | 20.05 | 20.12 | +0.023% | 4,050 | -2.436% |
| 2025-07-25 | 20.23 | 20.25 | 20.06 | 20.12 | -0.072% | 18,269 | -2.414% |
| 2025-07-24 | 20.22 | 20.22 | 20.00 | 20.13 | -0.347% | 4,708 | -2.484% |
| 2025-07-23 | 20.20 | 20.20 | 20.06 | 20.20 | +0.698% | 8,242 | -2.822% |
| 2025-07-22 | 20.16 | 20.30 | 20.04 | 20.06 | -0.447% | 3,872 | -2.144% |
| 2025-07-21 | 20.15 | 20.35 | 20.04 | 20.15 | +0.299% | 8,854 | -2.581% |
| 2025-07-18 | 20.23 | 20.38 | 20.08 | 20.09 | -0.461% | 9,544 | -2.290% |
| 2025-07-17 | 20.07 | 20.28 | 20.07 | 20.18 | +0.663% | 19,213 | -2.740% |
| 2025-07-16 | 19.98 | 20.26 | 19.81 | 20.05 | +0.451% | 22,007 | -2.095% |
| 2025-07-15 | 20.36 | 20.39 | 19.96 | 19.96 | -1.335% | 11,078 | -1.653% |
| 2025-07-14 | 20.22 | 20.35 | 20.08 | 20.23 | +0.297% | 21,226 | -2.966% |
| 2025-07-11 | 20.39 | 20.44 | 20.16 | 20.17 | -1.127% | 22,421 | -2.677% |
| 2025-07-10 | 20.30 | 20.46 | 20.30 | 20.40 | +0.344% | 10,861 | -3.775% |
| 2025-07-09 | 20.19 | 20.36 | 19.94 | 20.33 | +0.994% | 14,347 | -3.443% |
| 2025-07-08 | 19.90 | 20.13 | 19.90 | 20.13 | +1.156% | 14,185 | -2.484% |
| 2025-07-07 | 19.85 | 19.92 | 19.63 | 19.90 | +0.101% | 30,695 | -1.357% |
| 2025-07-03 | 19.76 | 19.94 | 19.76 | 19.88 | +0.607% | 5,335 | -1.258% |
| 2025-07-02 | 19.60 | 19.81 | 19.55 | 19.76 | +0.816% | 18,379 | -0.658% |
| 2025-07-01 | 19.41 | 19.61 | 19.37 | 19.60 | -0.254% | 7,587 | +0.153% |
| 2025-06-30 | 19.89 | 19.89 | 19.65 | 19.65 | -0.456% | 42,470 | -0.102% |
| 2025-06-27 | 19.87 | 19.87 | 19.72 | 19.74 | -0.404% | 10,387 | -0.557% |
| 2025-06-26 | 19.70 | 19.82 | 19.68 | 19.82 | +1.071% | 9,509 | -0.959% |
| 2025-06-25 | 19.62 | 19.70 | 19.61 | 19.61 | +0.358% | 17,315 | +0.102% |
| 2025-06-24 | 19.49 | 19.60 | 19.49 | 19.54 | +0.566% | 13,907 | +0.461% |
| 2025-06-23 | 19.59 | 19.67 | 19.43 | 19.43 | -0.410% | 6,090 | +1.029% |
| 2025-06-20 | 19.58 | 19.68 | 19.47 | 19.51 | +0.103% | 10,209 | +0.615% |
| 2025-06-18 | 19.44 | 19.58 | 19.44 | 19.49 | +0.309% | 10,467 | +0.718% |
| 2025-06-17 | 19.49 | 19.55 | 19.42 | 19.43 | -0.319% | 12,774 | +1.029% |
| 2025-06-16 | 19.63 | 19.77 | 19.41 | 19.49 | -0.091% | 15,136 | +0.707% |
| 2025-06-13 | 19.69 | 19.70 | 19.49 | 19.51 | -0.914% | 5,701 | +0.615% |
| 2025-06-12 | 19.75 | 19.79 | 19.64 | 19.69 | -0.051% | 6,172 | -0.305% |
| 2025-06-11 | 19.76 | 19.97 | 19.70 | 19.70 | -0.756% | 8,886 | -0.355% |
| 2025-06-10 | 19.85 | 19.93 | 19.81 | 19.85 | -0.050% | 4,732 | -1.108% |
| 2025-06-09 | 19.83 | 19.96 | 19.83 | 19.86 | +0.050% | 10,890 | -1.158% |
| 2025-06-06 | 19.97 | 19.97 | 19.85 | 19.85 | -0.501% | 2,885 | -1.108% |
| 2025-06-05 | 19.92 | 19.97 | 19.90 | 19.95 | +0.707% | 6,197 | -1.604% |
| 2025-06-04 | 19.92 | 19.96 | 19.81 | 19.81 | 0.000% | 11,131 | -0.909% |
| 2025-06-03 | 19.80 | 19.89 | 19.79 | 19.81 | +0.253% | 8,733 | -0.909% |
| 2025-06-02 | 19.84 | 19.87 | 19.72 | 19.76 | -0.252% | 8,568 | -0.658% |
| 2025-05-30 | 19.78 | 19.81 | 19.75 | 19.81 | +0.152% | 2,512 | -0.909% |
| 2025-05-29 | 19.82 | 19.82 | 19.69 | 19.78 | +0.152% | 4,858 | -0.758% |
| 2025-05-28 | 19.78 | 19.81 | 19.68 | 19.75 | +0.051% | 9,560 | -0.608% |
| 2025-05-27 | 19.69 | 19.78 | 19.61 | 19.74 | +0.612% | 16,125 | -0.557% |
| 2025-05-23 | 19.59 | 19.62 | 19.50 | 19.62 | +0.154% | 8,422 | +0.051% |
| 2025-05-22 | 19.47 | 19.59 | 19.45 | 19.59 | +0.387% | 5,922 | +0.205% |
| 2025-05-21 | 19.88 | 19.88 | 19.51 | 19.51 | -1.962% | 18,273 | +0.592% |
| 2025-05-20 | 19.83 | 19.97 | 19.83 | 19.91 | +0.126% | 9,257 | -1.382% |
| 2025-05-19 | 19.77 | 19.95 | 19.77 | 19.88 | -0.301% | 5,901 | -1.258% |
| 2025-05-16 | 20.02 | 20.02 | 19.86 | 19.94 | -0.050% | 8,928 | -1.555% |
| 2025-05-15 | 19.83 | 20.05 | 19.75 | 19.95 | +0.707% | 16,816 | -1.604% |
| 2025-05-14 | 19.89 | 19.89 | 19.71 | 19.81 | -0.452% | 7,555 | -0.909% |
| 2025-05-13 | 20.04 | 20.04 | 19.83 | 19.90 | -0.251% | 7,011 | -1.357% |
| 2025-05-12 | 20.04 | 20.12 | 19.86 | 19.95 | +0.151% | 29,947 | -1.604% |
| 2025-05-09 | 20.19 | 20.32 | 19.92 | 19.92 | -0.945% | 24,351 | -1.456% |
| 2025-05-08 | 20.31 | 20.41 | 20.11 | 20.11 | -0.544% | 17,851 | -2.387% |
| 2025-05-07 | 20.06 | 20.22 | 20.05 | 20.22 | +0.949% | 5,178 | -2.918% |
| 2025-05-06 | 20.03 | 20.12 | 19.93 | 20.03 | +0.451% | 6,888 | -1.997% |
| 2025-05-05 | 20.23 | 20.26 | 19.94 | 19.94 | -1.042% | 10,955 | -1.555% |
| 2025-05-02 | 20.19 | 20.29 | 20.05 | 20.15 | +0.499% | 3,900 | -2.581% |
| 2025-05-01 | 20.10 | 20.34 | 20.05 | 20.05 | 0.000% | 18,027 | -2.095% |
| 2025-04-30 | 20.09 | 20.10 | 19.97 | 20.05 | -0.199% | 10,312 | -2.095% |
| 2025-04-29 | 20.04 | 20.22 | 20.04 | 20.09 | -0.050% | 6,044 | -2.290% |
| 2025-04-28 | 20.26 | 20.32 | 20.05 | 20.10 | -0.839% | 27,207 | -2.338% |
| 2025-04-25 | 20.40 | 20.40 | 20.18 | 20.27 | -0.099% | 5,181 | -3.157% |
| 2025-04-24 | 20.25 | 20.38 | 20.22 | 20.29 | +0.396% | 18,475 | -3.253% |
| 2025-04-23 | 20.22 | 20.44 | 20.21 | 20.21 | +0.899% | 6,155 | -2.870% |
| 2025-04-22 | 20.09 | 20.21 | 20.02 | 20.03 | +0.150% | 9,518 | -1.997% |
| 2025-04-21 | 20.05 | 20.10 | 19.93 | 20.00 | -0.050% | 28,941 | -1.850% |
| 2025-04-17 | 20.08 | 20.11 | 19.95 | 20.01 | +0.553% | 17,648 | -1.899% |
| 2025-04-16 | 19.89 | 20.01 | 19.89 | 19.90 | -0.351% | 13,330 | -1.357% |
| 2025-04-15 | 19.96 | 20.08 | 19.81 | 19.97 | +0.201% | 25,380 | -1.703% |
| 2025-04-14 | 19.75 | 19.99 | 19.75 | 19.93 | 0.000% | 5,079 | -1.505% |