KIM/PM
Kimco Realty Corporation Class M Depositary Shares, each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.58USD+0.307%(+0.06)32,579
After-hoursOct 2, 2026 4:10:30 PM EDT
19.58USD0.000%(0.00)
KIM/PM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.54 | 19.77 | 19.50 | 19.58 | +0.307% | 32,579 | 0.000% |
| 2026-10-01 | 19.43 | 19.54 | 19.20 | 19.52 | -1.215% | 43,512 | +0.307% |
| 2026-09-30 | 19.90 | 19.95 | 19.67 | 19.76 | -0.202% | 93,767 | -0.911% |
| 2026-09-29 | 19.93 | 19.93 | 19.74 | 19.80 | -0.503% | 13,412 | -1.111% |
| 2026-09-28 | 20.01 | 20.03 | 19.64 | 19.90 | -0.946% | 8,608 | -1.608% |
| 2026-09-25 | 20.14 | 20.14 | 19.99 | 20.09 | -0.248% | 10,164 | -2.539% |
| 2026-09-24 | 20.25 | 20.30 | 20.12 | 20.14 | -0.837% | 26,100 | -2.781% |
| 2026-09-23 | 20.15 | 20.54 | 19.94 | 20.31 | +0.395% | 64,672 | -3.594% |
| 2026-09-22 | 20.31 | 20.34 | 20.18 | 20.23 | -0.345% | 27,357 | -3.213% |
| 2026-09-21 | 20.40 | 20.41 | 20.24 | 20.30 | +0.099% | 16,028 | -3.547% |
| 2026-09-18 | 20.34 | 20.42 | 20.11 | 20.28 | -0.344% | 21,121 | -3.452% |
| 2026-09-17 | 20.36 | 20.57 | 20.30 | 20.35 | +0.098% | 22,870 | -3.784% |
| 2026-09-16 | 20.36 | 20.97 | 20.32 | 20.33 | -0.147% | 57,707 | -3.689% |
| 2026-09-15 | 20.22 | 20.38 | 20.13 | 20.36 | +0.992% | 71,691 | -3.831% |
| 2026-09-14 | 20.05 | 20.34 | 19.95 | 20.16 | +0.199% | 74,746 | -2.877% |
| 2026-09-11 | 20.02 | 20.40 | 19.98 | 20.12 | +0.701% | 19,576 | -2.684% |
| 2026-09-10 | 19.85 | 20.05 | 19.75 | 19.98 | +0.150% | 26,850 | -2.002% |
| 2026-09-09 | 20.23 | 20.23 | 19.95 | 19.95 | -1.384% | 40,017 | -1.855% |
| 2026-09-08 | 20.33 | 20.38 | 20.20 | 20.23 | -0.492% | 27,763 | -3.213% |
| 2026-09-04 | 20.43 | 20.56 | 20.30 | 20.33 | -0.829% | 46,708 | -3.689% |
| 2026-09-03 | 20.48 | 20.57 | 20.43 | 20.50 | +0.539% | 20,083 | -4.488% |
| 2026-09-02 | 20.43 | 20.43 | 20.35 | 20.39 | -0.049% | 8,821 | -3.973% |
| 2026-09-01 | 20.35 | 20.47 | 20.31 | 20.40 | 0.000% | 529,685 | -4.020% |
| 2026-08-31 | 20.34 | 20.45 | 20.34 | 20.40 | +0.098% | 51,995 | -4.020% |
| 2026-08-28 | 20.41 | 20.42 | 20.30 | 20.38 | -0.147% | 335,014 | -3.925% |
| 2026-08-27 | 20.38 | 20.46 | 20.22 | 20.41 | +0.418% | 29,496 | -4.067% |
| 2026-08-26 | 20.28 | 20.38 | 20.28 | 20.32 | -0.123% | 14,356 | -3.665% |
| 2026-08-25 | 20.32 | 20.54 | 20.21 | 20.35 | +0.271% | 25,854 | -3.784% |
| 2026-08-24 | 20.17 | 20.31 | 20.04 | 20.30 | +0.820% | 29,011 | -3.523% |
| 2026-08-21 | 19.82 | 20.13 | 19.80 | 20.13 | +1.003% | 24,050 | -2.732% |
| 2026-08-20 | 19.64 | 19.96 | 19.58 | 19.93 | +0.911% | 82,652 | -1.756% |
| 2026-08-19 | 19.73 | 19.83 | 19.72 | 19.75 | +0.254% | 17,181 | -0.861% |
| 2026-08-18 | 19.77 | 19.77 | 19.61 | 19.70 | -0.354% | 9,443 | -0.609% |
| 2026-08-17 | 19.93 | 19.93 | 19.77 | 19.77 | -0.653% | 10,516 | -0.961% |
| 2026-08-14 | 19.83 | 19.91 | 19.83 | 19.90 | -0.051% | 11,700 | -1.608% |
| 2026-08-13 | 19.86 | 19.94 | 19.85 | 19.91 | +0.403% | 17,771 | -1.657% |
| 2026-08-12 | 19.72 | 19.83 | 19.66 | 19.83 | +0.575% | 14,608 | -1.261% |
| 2026-08-11 | 19.72 | 19.85 | 19.72 | 19.72 | -0.421% | 8,301 | -0.693% |
| 2026-08-10 | 19.73 | 19.81 | 19.59 | 19.80 | +0.508% | 60,934 | -1.111% |
| 2026-08-07 | 19.59 | 19.71 | 19.59 | 19.70 | +0.459% | 13,588 | -0.609% |
| 2026-08-06 | 19.72 | 19.72 | 19.61 | 19.61 | -0.558% | 7,499 | -0.153% |
| 2026-08-05 | 19.78 | 19.78 | 19.68 | 19.72 | -0.101% | 8,949 | -0.710% |
| 2026-08-04 | 19.74 | 19.78 | 19.71 | 19.74 | +0.254% | 8,150 | -0.811% |
| 2026-08-03 | 19.73 | 19.73 | 19.64 | 19.69 | +0.562% | 13,016 | -0.559% |
| 2026-07-31 | 19.70 | 19.73 | 19.57 | 19.58 | -0.153% | 37,978 | 0.000% |
| 2026-07-30 | 19.67 | 19.73 | 19.57 | 19.61 | -0.305% | 20,226 | -0.153% |
| 2026-07-29 | 19.79 | 19.81 | 19.66 | 19.67 | -0.430% | 29,587 | -0.458% |
| 2026-07-28 | 19.74 | 19.77 | 19.65 | 19.75 | +0.254% | 23,254 | -0.886% |
| 2026-07-27 | 19.74 | 19.74 | 19.59 | 19.70 | +0.128% | 18,312 | -0.634% |
| 2026-07-24 | 19.61 | 19.71 | 19.57 | 19.68 | +0.353% | 19,638 | -0.508% |
| 2026-07-23 | 19.79 | 19.80 | 19.61 | 19.61 | -1.255% | 11,921 | -0.156% |
| 2026-07-22 | 19.85 | 19.86 | 19.77 | 19.86 | +0.193% | 10,021 | -1.409% |
| 2026-07-21 | 19.89 | 19.90 | 19.79 | 19.82 | -0.543% | 9,207 | -1.219% |
| 2026-07-20 | 19.82 | 19.97 | 19.82 | 19.93 | +0.302% | 14,952 | -1.756% |
| 2026-07-17 | 19.80 | 19.92 | 19.80 | 19.87 | +0.101% | 13,478 | -1.459% |
| 2026-07-16 | 19.91 | 19.94 | 19.81 | 19.85 | -0.062% | 6,881 | -1.360% |
| 2026-07-15 | 19.92 | 19.95 | 19.76 | 19.86 | -0.139% | 7,886 | -1.422% |
| 2026-07-14 | 19.90 | 19.90 | 19.80 | 19.89 | +0.328% | 10,891 | -1.559% |
| 2026-07-13 | 19.78 | 19.89 | 19.76 | 19.82 | -0.126% | 8,194 | -1.236% |
| 2026-07-10 | 19.85 | 19.88 | 19.78 | 19.85 | -0.251% | 3,356 | -1.360% |
| 2026-07-09 | 20.00 | 20.00 | 19.82 | 19.90 | -0.251% | 11,575 | -1.608% |
| 2026-07-08 | 19.75 | 19.98 | 19.69 | 19.95 | +0.251% | 35,243 | -1.855% |
| 2026-07-07 | 19.81 | 19.92 | 19.80 | 19.90 | +0.404% | 41,184 | -1.608% |
| 2026-07-06 | 19.66 | 19.87 | 19.66 | 19.82 | +0.609% | 27,761 | -1.211% |
| 2026-07-02 | 19.60 | 19.70 | 19.59 | 19.70 | +0.562% | 26,040 | -0.609% |
| 2026-07-01 | 19.48 | 19.68 | 19.31 | 19.59 | -0.810% | 35,130 | -0.051% |
| 2026-06-30 | 19.69 | 19.76 | 19.65 | 19.75 | +0.152% | 188,346 | -0.861% |
| 2026-06-29 | 19.60 | 19.80 | 19.60 | 19.72 | +0.612% | 48,153 | -0.710% |
| 2026-06-26 | 19.66 | 19.80 | 19.57 | 19.60 | -0.558% | 21,536 | -0.102% |
| 2026-06-25 | 19.81 | 19.81 | 19.70 | 19.71 | -0.455% | 25,810 | -0.660% |
| 2026-06-24 | 20.03 | 20.03 | 19.79 | 19.80 | -0.751% | 23,091 | -1.112% |
| 2026-06-23 | 20.00 | 20.07 | 19.93 | 19.95 | -0.499% | 15,290 | -1.855% |
| 2026-06-22 | 20.15 | 20.20 | 20.00 | 20.05 | -0.743% | 20,593 | -2.344% |
| 2026-06-18 | 20.11 | 20.26 | 20.11 | 20.20 | +0.448% | 9,626 | -3.069% |
| 2026-06-17 | 20.11 | 20.20 | 20.11 | 20.11 | -0.099% | 7,141 | -2.636% |
| 2026-06-16 | 20.21 | 20.21 | 20.11 | 20.13 | 0.000% | 6,514 | -2.732% |
| 2026-06-15 | 20.16 | 20.20 | 20.11 | 20.13 | +0.600% | 19,309 | -2.732% |
| 2026-06-12 | 19.92 | 20.06 | 19.92 | 20.01 | -0.200% | 5,604 | -2.149% |
| 2026-06-11 | 19.88 | 20.07 | 19.88 | 20.05 | +0.906% | 11,464 | -2.344% |
| 2026-06-10 | 19.91 | 19.96 | 19.87 | 19.87 | -0.451% | 4,842 | -1.459% |
| 2026-06-09 | 19.93 | 19.97 | 19.90 | 19.96 | +0.100% | 5,751 | -1.904% |
| 2026-06-08 | 20.00 | 20.05 | 19.93 | 19.94 | +0.100% | 14,442 | -1.805% |
| 2026-06-05 | 20.04 | 20.05 | 19.87 | 19.92 | -0.846% | 19,774 | -1.707% |
| 2026-06-04 | 19.97 | 20.17 | 19.97 | 20.09 | +0.400% | 8,371 | -2.539% |
| 2026-06-03 | 19.94 | 20.07 | 19.90 | 20.01 | -0.200% | 26,213 | -2.149% |
| 2026-06-02 | 20.11 | 20.15 | 20.00 | 20.05 | -0.693% | 71,472 | -2.344% |
| 2026-06-01 | 20.23 | 20.23 | 20.14 | 20.19 | +0.398% | 8,286 | -3.021% |
| 2026-05-29 | 20.17 | 20.24 | 20.11 | 20.11 | -0.297% | 16,273 | -2.636% |
| 2026-05-28 | 20.16 | 20.19 | 20.13 | 20.17 | +0.099% | 6,797 | -2.925% |
| 2026-05-27 | 20.01 | 20.15 | 19.92 | 20.15 | +0.499% | 9,819 | -2.829% |
| 2026-05-26 | 19.95 | 20.07 | 19.95 | 20.05 | +0.855% | 12,602 | -2.344% |
| 2026-05-22 | 19.74 | 19.90 | 19.74 | 19.88 | +0.455% | 9,410 | -1.509% |
| 2026-05-21 | 19.99 | 19.99 | 19.78 | 19.79 | -0.553% | 11,425 | -1.061% |
| 2026-05-20 | 19.94 | 19.99 | 19.81 | 19.90 | -0.201% | 25,297 | -1.608% |
| 2026-05-19 | 19.81 | 19.94 | 19.81 | 19.94 | +0.402% | 28,835 | -1.805% |
| 2026-05-18 | 19.99 | 20.02 | 19.86 | 19.86 | -0.898% | 15,184 | -1.410% |
| 2026-05-15 | 20.15 | 20.16 | 19.99 | 20.04 | -0.939% | 4,129 | -2.295% |
| 2026-05-14 | 20.29 | 20.29 | 20.23 | 20.23 | -0.296% | 16,307 | -3.213% |
| 2026-05-13 | 20.40 | 20.40 | 20.29 | 20.29 | -0.515% | 8,831 | -3.499% |
| 2026-05-12 | 20.38 | 20.47 | 20.36 | 20.39 | -0.415% | 6,177 | -3.996% |
| 2026-05-11 | 20.52 | 20.61 | 20.40 | 20.48 | -0.195% | 29,073 | -4.395% |
| 2026-05-08 | 20.44 | 20.54 | 20.27 | 20.52 | +0.146% | 19,317 | -4.581% |
| 2026-05-07 | 20.36 | 20.51 | 20.36 | 20.49 | +0.196% | 11,968 | -4.441% |
| 2026-05-06 | 20.27 | 20.46 | 20.14 | 20.45 | +0.838% | 9,095 | -4.254% |
| 2026-05-05 | 20.23 | 20.29 | 20.09 | 20.28 | +0.446% | 18,295 | -3.452% |
| 2026-05-04 | 20.19 | 20.22 | 20.07 | 20.19 | +0.199% | 14,593 | -3.021% |
| 2026-05-01 | 20.10 | 20.21 | 20.09 | 20.15 | -0.050% | 13,907 | -2.829% |
| 2026-04-30 | 20.10 | 20.18 | 19.98 | 20.16 | +0.299% | 30,499 | -2.877% |
| 2026-04-29 | 20.18 | 20.18 | 19.99 | 20.10 | -0.248% | 17,789 | -2.587% |
| 2026-04-28 | 20.18 | 20.18 | 20.10 | 20.15 | -0.248% | 16,943 | -2.829% |
| 2026-04-27 | 20.13 | 20.30 | 20.13 | 20.20 | +0.298% | 8,399 | -3.069% |
| 2026-04-24 | 20.05 | 20.26 | 20.05 | 20.14 | 0.000% | 8,922 | -2.781% |
| 2026-04-23 | 20.16 | 20.19 | 19.96 | 20.14 | +0.249% | 5,874 | -2.781% |
| 2026-04-22 | 20.05 | 20.15 | 19.90 | 20.09 | +0.350% | 6,077 | -2.539% |
| 2026-04-21 | 20.13 | 20.23 | 19.98 | 20.02 | -0.546% | 12,560 | -2.198% |
| 2026-04-20 | 20.17 | 20.30 | 20.09 | 20.13 | -0.050% | 8,653 | -2.732% |
| 2026-04-17 | 20.25 | 20.34 | 20.10 | 20.14 | -0.050% | 56,172 | -2.781% |
| 2026-04-16 | 20.23 | 20.29 | 19.96 | 20.15 | -0.346% | 31,740 | -2.829% |
| 2026-04-15 | 20.16 | 20.22 | 20.09 | 20.22 | +0.647% | 11,646 | -3.165% |
| 2026-04-14 | 19.95 | 20.15 | 19.95 | 20.09 | +1.006% | 20,861 | -2.539% |
| 2026-04-13 | 19.85 | 19.98 | 19.80 | 19.89 | +0.202% | 7,223 | -1.559% |
| 2026-04-10 | 19.89 | 19.95 | 19.77 | 19.85 | +0.151% | 10,772 | -1.360% |
| 2026-04-09 | 19.85 | 19.92 | 19.82 | 19.82 | +0.050% | 7,948 | -1.211% |
| 2026-04-08 | 19.91 | 19.95 | 19.80 | 19.81 | +0.558% | 15,085 | -1.161% |
| 2026-04-07 | 19.84 | 19.84 | 19.70 | 19.70 | -0.303% | 8,373 | -0.610% |
| 2026-04-06 | 19.74 | 19.89 | 19.73 | 19.76 | -0.303% | 10,988 | -0.911% |
| 2026-04-02 | 19.68 | 19.86 | 19.65 | 19.82 | +0.405% | 26,832 | -1.211% |
| 2026-04-01 | 19.87 | 19.87 | 19.66 | 19.74 | -1.300% | 25,961 | -0.811% |
| 2026-03-31 | 20.10 | 20.20 | 19.85 | 20.00 | -0.125% | 268,154 | -2.100% |
| 2026-03-30 | 20.23 | 20.33 | 19.92 | 20.02 | -0.174% | 32,876 | -2.222% |
| 2026-03-27 | 20.07 | 20.14 | 19.96 | 20.06 | -0.199% | 25,354 | -2.393% |
| 2026-03-26 | 20.20 | 20.38 | 20.01 | 20.10 | -0.593% | 11,426 | -2.587% |
| 2026-03-25 | 20.11 | 20.24 | 20.01 | 20.22 | +0.949% | 15,477 | -3.165% |
| 2026-03-24 | 19.96 | 20.20 | 19.91 | 20.03 | +0.250% | 45,304 | -2.247% |
| 2026-03-23 | 19.99 | 20.12 | 19.93 | 19.98 | +0.201% | 21,377 | -2.002% |
| 2026-03-20 | 19.93 | 19.99 | 19.81 | 19.94 | -0.598% | 9,326 | -1.805% |
| 2026-03-19 | 19.98 | 20.10 | 19.92 | 20.06 | +0.350% | 10,900 | -2.393% |
| 2026-03-18 | 20.13 | 20.15 | 19.82 | 19.99 | -0.547% | 62,647 | -2.051% |
| 2026-03-17 | 20.04 | 20.20 | 19.97 | 20.10 | +0.349% | 23,963 | -2.587% |
| 2026-03-16 | 20.15 | 20.36 | 20.00 | 20.03 | -0.299% | 28,715 | -2.247% |
| 2026-03-13 | 20.32 | 20.32 | 20.09 | 20.09 | -1.083% | 17,825 | -2.539% |
| 2026-03-12 | 20.45 | 20.47 | 20.31 | 20.31 | -0.878% | 20,188 | -3.594% |
| 2026-03-11 | 20.60 | 20.67 | 20.49 | 20.49 | -0.775% | 10,099 | -4.441% |
| 2026-03-10 | 20.73 | 20.81 | 20.60 | 20.65 | -0.048% | 6,828 | -5.182% |
| 2026-03-09 | 20.68 | 20.77 | 20.52 | 20.66 | -0.217% | 12,109 | -5.227% |
| 2026-03-06 | 20.79 | 20.79 | 20.69 | 20.70 | -0.695% | 4,364 | -5.433% |
| 2026-03-05 | 20.76 | 20.87 | 20.76 | 20.85 | +0.102% | 18,425 | -6.091% |
| 2026-03-04 | 20.75 | 20.87 | 20.75 | 20.83 | +0.428% | 10,195 | -5.995% |
| 2026-03-03 | 20.86 | 20.89 | 20.70 | 20.74 | -0.766% | 23,422 | -5.593% |
| 2026-03-02 | 20.85 | 20.94 | 20.85 | 20.90 | +0.240% | 16,842 | -6.316% |
| 2026-02-27 | 21.23 | 21.25 | 20.73 | 20.85 | -1.836% | 80,870 | -6.091% |
| 2026-02-26 | 21.25 | 21.25 | 21.14 | 21.24 | -0.047% | 3,268 | -7.815% |
| 2026-02-25 | 21.25 | 21.27 | 21.20 | 21.25 | +0.236% | 2,895 | -7.859% |
| 2026-02-24 | 21.25 | 21.26 | 21.14 | 21.20 | -0.033% | 6,308 | -7.642% |
| 2026-02-23 | 21.29 | 21.29 | 21.14 | 21.21 | -0.343% | 7,884 | -7.672% |
| 2026-02-20 | 21.18 | 21.29 | 21.18 | 21.28 | +0.188% | 6,858 | -7.989% |
| 2026-02-19 | 21.16 | 21.26 | 21.10 | 21.24 | +0.047% | 6,149 | -7.815% |
| 2026-02-18 | 21.04 | 21.26 | 21.04 | 21.23 | +0.426% | 10,360 | -7.772% |
| 2026-02-17 | 20.96 | 21.15 | 20.85 | 21.14 | +1.148% | 13,653 | -7.379% |
| 2026-02-13 | 20.75 | 20.96 | 20.73 | 20.90 | +0.384% | 6,516 | -6.316% |
| 2026-02-12 | 20.83 | 20.85 | 20.72 | 20.82 | +0.144% | 8,725 | -5.956% |
| 2026-02-11 | 20.73 | 20.80 | 20.65 | 20.79 | +0.483% | 6,645 | -5.820% |
| 2026-02-10 | 20.72 | 20.83 | 20.65 | 20.69 | -0.145% | 11,222 | -5.365% |
| 2026-02-09 | 20.75 | 20.76 | 20.67 | 20.72 | -0.193% | 7,430 | -5.502% |
| 2026-02-06 | 20.73 | 20.86 | 20.64 | 20.76 | +0.484% | 14,944 | -5.684% |
| 2026-02-05 | 20.55 | 20.66 | 20.39 | 20.66 | +0.486% | 37,645 | -5.227% |
| 2026-02-04 | 20.57 | 20.57 | 20.45 | 20.56 | 0.000% | 13,809 | -4.767% |
| 2026-02-03 | 20.57 | 20.69 | 20.50 | 20.56 | -0.049% | 26,646 | -4.767% |
| 2026-02-02 | 20.55 | 20.71 | 20.54 | 20.57 | -0.339% | 54,023 | -4.813% |
| 2026-01-30 | 20.60 | 20.69 | 20.51 | 20.64 | -0.290% | 30,782 | -5.136% |
| 2026-01-29 | 20.77 | 20.80 | 20.62 | 20.70 | -0.241% | 15,280 | -5.411% |
| 2026-01-28 | 20.91 | 20.91 | 20.73 | 20.75 | -0.718% | 23,959 | -5.639% |
| 2026-01-27 | 20.95 | 20.95 | 20.84 | 20.90 | -0.239% | 15,161 | -6.316% |
| 2026-01-26 | 21.02 | 21.07 | 20.95 | 20.95 | -0.238% | 11,507 | -6.539% |
| 2026-01-23 | 20.92 | 21.03 | 20.87 | 21.00 | +0.334% | 22,361 | -6.762% |
| 2026-01-22 | 20.91 | 21.01 | 20.72 | 20.93 | +0.287% | 14,713 | -6.450% |
| 2026-01-21 | 20.74 | 20.88 | 20.61 | 20.87 | +0.530% | 29,247 | -6.181% |
| 2026-01-20 | 20.72 | 20.92 | 20.66 | 20.76 | -0.860% | 41,349 | -5.684% |
| 2026-01-16 | 20.92 | 21.03 | 20.80 | 20.94 | -0.143% | 35,982 | -6.495% |
| 2026-01-15 | 20.88 | 20.99 | 20.82 | 20.97 | +0.817% | 12,876 | -6.629% |
| 2026-01-14 | 20.81 | 20.84 | 20.71 | 20.80 | 0.000% | 30,849 | -5.865% |
| 2026-01-13 | 20.80 | 20.83 | 20.70 | 20.80 | +0.338% | 21,963 | -5.865% |
| 2026-01-12 | 20.78 | 20.83 | 20.61 | 20.73 | -0.337% | 25,798 | -5.548% |
| 2026-01-09 | 20.78 | 20.87 | 20.64 | 20.80 | +0.338% | 10,169 | -5.865% |
| 2026-01-08 | 20.67 | 20.89 | 20.58 | 20.73 | +0.048% | 27,604 | -5.548% |
| 2026-01-07 | 20.69 | 20.72 | 20.55 | 20.72 | +0.388% | 35,498 | -5.502% |
| 2026-01-06 | 20.64 | 20.77 | 20.47 | 20.64 | -0.338% | 17,624 | -5.136% |
| 2026-01-05 | 20.72 | 20.93 | 20.53 | 20.71 | +0.291% | 65,222 | -5.456% |
| 2026-01-02 | 20.58 | 20.70 | 20.47 | 20.65 | 0.000% | 24,206 | -5.182% |
| 2025-12-31 | 20.44 | 20.70 | 20.37 | 20.65 | +0.879% | 261,767 | -5.182% |
| 2025-12-30 | 20.46 | 20.53 | 20.41 | 20.47 | +0.049% | 64,035 | -4.348% |
| 2025-12-29 | 20.42 | 20.56 | 20.42 | 20.46 | +0.098% | 23,172 | -4.301% |
| 2025-12-26 | 20.48 | 20.56 | 20.42 | 20.44 | -0.049% | 13,317 | -4.207% |
| 2025-12-24 | 20.53 | 20.55 | 20.40 | 20.45 | 0.000% | 8,733 | -4.254% |
| 2025-12-23 | 20.32 | 20.58 | 20.31 | 20.45 | +0.442% | 85,724 | -4.254% |
| 2025-12-22 | 20.46 | 20.50 | 20.31 | 20.36 | -0.196% | 17,045 | -3.831% |
| 2025-12-19 | 20.44 | 20.51 | 20.39 | 20.40 | -0.391% | 17,487 | -4.020% |
| 2025-12-18 | 20.48 | 20.64 | 20.46 | 20.48 | +0.245% | 24,790 | -4.395% |
| 2025-12-17 | 20.57 | 20.65 | 20.43 | 20.43 | -0.729% | 35,367 | -4.161% |
| 2025-12-16 | 20.46 | 20.59 | 20.46 | 20.58 | +0.439% | 30,156 | -4.859% |
| 2025-12-15 | 20.42 | 20.61 | 20.42 | 20.49 | +0.343% | 27,984 | -4.441% |
| 2025-12-12 | 20.50 | 20.56 | 20.38 | 20.42 | -1.114% | 17,592 | -4.114% |
| 2025-12-11 | 20.49 | 20.76 | 20.45 | 20.65 | +0.585% | 22,290 | -5.182% |
| 2025-12-10 | 20.67 | 20.72 | 20.53 | 20.53 | -0.509% | 18,024 | -4.627% |
| 2025-12-09 | 20.72 | 20.75 | 20.59 | 20.64 | -0.362% | 21,773 | -5.113% |
| 2025-12-08 | 20.65 | 20.75 | 20.61 | 20.71 | -0.048% | 20,900 | -5.456% |
| 2025-12-05 | 20.64 | 20.75 | 20.62 | 20.72 | +0.436% | 22,610 | -5.502% |
| 2025-12-04 | 20.80 | 20.89 | 20.63 | 20.63 | -0.817% | 17,679 | -5.090% |
| 2025-12-03 | 20.84 | 20.84 | 20.71 | 20.80 | +0.144% | 24,504 | -5.865% |
| 2025-12-02 | 20.75 | 20.80 | 20.70 | 20.77 | +0.338% | 22,930 | -5.729% |
| 2025-12-01 | 20.66 | 20.74 | 20.66 | 20.70 | +0.485% | 49,295 | -5.411% |
| 2025-11-28 | 20.75 | 20.75 | 20.60 | 20.60 | -0.435% | 28,141 | -4.951% |
| 2025-11-26 | 20.65 | 20.72 | 20.55 | 20.69 | +0.681% | 33,568 | -5.365% |
| 2025-11-25 | 20.56 | 20.62 | 20.46 | 20.55 | +0.146% | 8,658 | -4.720% |
| 2025-11-24 | 20.56 | 20.64 | 20.40 | 20.52 | +0.293% | 9,213 | -4.581% |
| 2025-11-21 | 20.41 | 20.57 | 20.30 | 20.46 | -0.049% | 15,849 | -4.301% |
| 2025-11-20 | 20.64 | 20.64 | 20.40 | 20.47 | -0.679% | 6,621 | -4.348% |
| 2025-11-19 | 20.55 | 20.61 | 20.51 | 20.61 | -0.048% | 8,495 | -4.998% |
| 2025-11-18 | 20.72 | 20.76 | 20.51 | 20.62 | -0.290% | 15,040 | -5.044% |
| 2025-11-17 | 21.01 | 21.01 | 20.57 | 20.68 | -1.053% | 16,097 | -5.319% |
| 2025-11-14 | 21.04 | 21.04 | 20.83 | 20.90 | -0.429% | 12,978 | -6.316% |
| 2025-11-13 | 21.22 | 21.23 | 20.99 | 20.99 | -1.084% | 7,889 | -6.717% |
| 2025-11-12 | 21.29 | 21.29 | 21.15 | 21.22 | -0.047% | 10,027 | -7.729% |
| 2025-11-11 | 21.23 | 21.25 | 21.21 | 21.23 | +0.283% | 18,038 | -7.772% |
| 2025-11-10 | 21.02 | 21.19 | 21.02 | 21.17 | +0.954% | 9,277 | -7.511% |
| 2025-11-07 | 21.09 | 21.14 | 20.96 | 20.97 | -0.380% | 11,430 | -6.629% |
| 2025-11-06 | 21.23 | 21.23 | 21.01 | 21.05 | -0.567% | 10,150 | -6.983% |
| 2025-11-05 | 21.09 | 21.23 | 21.07 | 21.17 | +0.379% | 20,696 | -7.511% |
| 2025-11-04 | 21.18 | 21.24 | 21.02 | 21.09 | -0.753% | 12,863 | -7.160% |
| 2025-11-03 | 21.41 | 21.41 | 21.14 | 21.25 | -0.235% | 11,559 | -7.859% |
| 2025-10-31 | 21.54 | 21.56 | 21.25 | 21.30 | -0.746% | 17,277 | -8.075% |
| 2025-10-30 | 21.62 | 21.63 | 21.27 | 21.46 | -0.648% | 36,995 | -8.760% |
| 2025-10-29 | 21.67 | 21.69 | 21.56 | 21.60 | 0.000% | 9,902 | -9.352% |
| 2025-10-28 | 21.66 | 21.68 | 21.55 | 21.60 | +0.232% | 12,185 | -9.352% |
| 2025-10-27 | 21.70 | 21.70 | 21.52 | 21.55 | +0.139% | 11,865 | -9.142% |
| 2025-10-24 | 21.50 | 21.67 | 21.50 | 21.52 | +0.420% | 7,924 | -9.015% |
| 2025-10-23 | 21.46 | 21.62 | 21.40 | 21.43 | -0.233% | 5,582 | -8.633% |
| 2025-10-22 | 21.65 | 21.67 | 21.46 | 21.48 | -0.762% | 7,755 | -8.845% |
| 2025-10-21 | 21.84 | 21.85 | 21.54 | 21.64 | -0.483% | 24,168 | -9.540% |
| 2025-10-20 | 21.79 | 21.84 | 21.68 | 21.75 | +0.555% | 5,287 | -9.977% |
| 2025-10-17 | 21.70 | 21.80 | 21.63 | 21.63 | -0.597% | 16,813 | -9.478% |
| 2025-10-16 | 21.81 | 21.89 | 21.70 | 21.76 | -0.366% | 5,562 | -10.018% |
| 2025-10-15 | 21.87 | 21.98 | 21.81 | 21.84 | +0.645% | 6,896 | -10.348% |
| 2025-10-14 | 21.78 | 21.80 | 21.58 | 21.70 | -0.046% | 8,088 | -9.770% |
| 2025-10-13 | 21.89 | 21.96 | 21.56 | 21.71 | -0.184% | 4,585 | -9.811% |
| 2025-10-10 | 21.87 | 21.88 | 21.69 | 21.75 | -0.866% | 4,584 | -9.977% |
| 2025-10-09 | 22.00 | 22.00 | 21.73 | 21.94 | +0.183% | 5,608 | -10.757% |
| 2025-10-08 | 22.04 | 22.22 | 21.89 | 21.90 | -0.455% | 22,025 | -10.594% |
| 2025-10-07 | 22.25 | 22.27 | 22.00 | 22.00 | -0.677% | 6,872 | -11.000% |
| 2025-10-06 | 22.32 | 22.32 | 22.05 | 22.15 | -0.717% | 7,747 | -11.603% |
| 2025-10-03 | 22.27 | 22.32 | 22.21 | 22.31 | +0.180% | 13,919 | -12.237% |
| 2025-10-02 | 22.15 | 22.27 | 22.03 | 22.27 | +0.678% | 8,577 | -12.079% |
| 2025-10-01 | 22.02 | 22.12 | 21.71 | 22.12 | 0.000% | 15,760 | -11.483% |
| 2025-09-30 | 22.33 | 22.33 | 22.10 | 22.12 | -0.540% | 51,387 | -11.483% |
| 2025-09-29 | 22.38 | 22.39 | 22.12 | 22.24 | -0.269% | 5,985 | -11.960% |
| 2025-09-26 | 22.38 | 22.38 | 22.16 | 22.30 | 0.000% | 5,586 | -12.197% |
| 2025-09-25 | 22.41 | 22.41 | 22.17 | 22.30 | -0.291% | 7,208 | -12.197% |
| 2025-09-24 | 22.44 | 22.50 | 22.30 | 22.36 | -0.290% | 9,732 | -12.452% |
| 2025-09-23 | 22.47 | 22.47 | 22.00 | 22.43 | -0.089% | 632,498 | -12.706% |
| 2025-09-22 | 22.71 | 22.77 | 22.44 | 22.45 | -1.145% | 54,642 | -12.784% |
| 2025-09-19 | 22.87 | 23.05 | 22.71 | 22.71 | -1.089% | 40,062 | -13.782% |
| 2025-09-18 | 23.15 | 23.15 | 22.96 | 22.96 | -0.821% | 35,990 | -14.721% |
| 2025-09-17 | 23.01 | 23.20 | 23.01 | 23.15 | +0.608% | 28,926 | -15.421% |
| 2025-09-16 | 22.95 | 23.02 | 22.76 | 23.01 | +0.261% | 10,609 | -14.907% |
| 2025-09-15 | 22.70 | 22.99 | 22.67 | 22.95 | +1.101% | 31,006 | -14.684% |
| 2025-09-12 | 22.58 | 22.70 | 22.42 | 22.70 | +0.331% | 10,286 | -13.744% |
| 2025-09-11 | 22.44 | 22.63 | 22.44 | 22.63 | +1.185% | 7,924 | -13.459% |
| 2025-09-10 | 22.25 | 22.51 | 21.92 | 22.36 | +0.812% | 14,045 | -12.433% |
| 2025-09-09 | 22.13 | 22.18 | 21.95 | 22.18 | +0.681% | 8,863 | -11.722% |
| 2025-09-08 | 22.00 | 22.16 | 21.86 | 22.03 | +0.136% | 7,190 | -11.121% |
| 2025-09-05 | 21.89 | 22.00 | 21.63 | 22.00 | +1.149% | 8,266 | -11.000% |
| 2025-09-04 | 21.72 | 21.78 | 21.55 | 21.75 | +0.584% | 6,600 | -9.977% |
| 2025-09-03 | 21.44 | 21.67 | 21.35 | 21.62 | +0.622% | 15,160 | -9.451% |
| 2025-09-02 | 21.39 | 21.63 | 21.35 | 21.49 | +0.703% | 8,169 | -8.888% |
| 2025-08-29 | 21.57 | 21.71 | 21.33 | 21.34 | -0.929% | 59,703 | -8.247% |
| 2025-08-28 | 21.64 | 21.67 | 21.54 | 21.54 | -0.508% | 13,287 | -9.099% |
| 2025-08-27 | 21.72 | 21.72 | 21.48 | 21.65 | -0.365% | 7,584 | -9.561% |
| 2025-08-26 | 21.65 | 21.73 | 21.47 | 21.73 | +0.413% | 15,837 | -9.892% |
| 2025-08-25 | 21.69 | 21.85 | 21.62 | 21.64 | -0.092% | 6,704 | -9.519% |
| 2025-08-22 | 21.43 | 21.66 | 21.43 | 21.66 | +1.310% | 7,276 | -9.603% |
| 2025-08-21 | 21.56 | 21.57 | 21.38 | 21.38 | -0.697% | 6,648 | -8.419% |
| 2025-08-20 | 21.54 | 21.56 | 21.49 | 21.53 | +0.233% | 4,866 | -9.057% |
| 2025-08-19 | 21.46 | 21.50 | 21.43 | 21.48 | +0.187% | 7,963 | -8.845% |
| 2025-08-18 | 21.34 | 21.44 | 21.30 | 21.44 | +0.652% | 12,909 | -8.675% |
| 2025-08-15 | 21.32 | 21.38 | 21.26 | 21.30 | +0.100% | 5,087 | -8.080% |
| 2025-08-14 | 21.32 | 21.32 | 21.24 | 21.28 | -0.328% | 14,289 | -7.989% |
| 2025-08-13 | 21.23 | 21.35 | 21.14 | 21.35 | +1.137% | 18,015 | -8.290% |
| 2025-08-12 | 20.99 | 21.11 | 20.98 | 21.11 | +0.764% | 10,845 | -7.248% |
| 2025-08-11 | 20.95 | 20.97 | 20.85 | 20.95 | +0.287% | 15,281 | -6.539% |
| 2025-08-08 | 20.67 | 20.89 | 20.65 | 20.89 | +1.064% | 18,245 | -6.271% |
| 2025-08-07 | 21.01 | 21.01 | 20.65 | 20.67 | 0.000% | 20,346 | -5.273% |
| 2025-08-06 | 21.08 | 21.08 | 20.65 | 20.67 | -1.665% | 15,407 | -5.273% |
| 2025-08-05 | 21.05 | 21.14 | 21.00 | 21.02 | -0.521% | 10,914 | -6.851% |
| 2025-08-04 | 21.05 | 21.13 | 20.93 | 21.13 | +1.149% | 25,269 | -7.336% |
| 2025-08-01 | 20.90 | 21.02 | 20.89 | 20.89 | +0.096% | 14,537 | -6.271% |
| 2025-07-31 | 20.57 | 20.87 | 20.57 | 20.87 | +1.458% | 32,450 | -6.181% |
| 2025-07-30 | 20.67 | 20.72 | 20.57 | 20.57 | -0.291% | 6,326 | -4.813% |
| 2025-07-29 | 20.60 | 20.64 | 20.55 | 20.63 | +0.389% | 11,464 | -5.090% |
| 2025-07-28 | 20.44 | 20.59 | 20.34 | 20.55 | +0.538% | 16,286 | -4.720% |
| 2025-07-25 | 20.45 | 20.49 | 20.34 | 20.44 | +0.342% | 17,939 | -4.207% |
| 2025-07-24 | 20.46 | 20.46 | 20.34 | 20.37 | -0.243% | 8,497 | -3.880% |
| 2025-07-23 | 20.40 | 20.48 | 20.36 | 20.42 | +0.088% | 6,885 | -4.114% |
| 2025-07-22 | 20.50 | 20.50 | 20.39 | 20.40 | -0.332% | 4,596 | -4.029% |
| 2025-07-21 | 20.65 | 20.65 | 20.36 | 20.47 | -0.098% | 10,284 | -4.348% |
| 2025-07-18 | 20.47 | 20.55 | 20.33 | 20.49 | -0.049% | 17,443 | -4.441% |
| 2025-07-17 | 20.41 | 20.60 | 20.35 | 20.50 | +0.836% | 8,359 | -4.488% |
| 2025-07-16 | 20.38 | 20.46 | 20.22 | 20.33 | +0.016% | 16,415 | -3.689% |
| 2025-07-15 | 20.53 | 20.56 | 20.25 | 20.33 | -0.554% | 29,260 | -3.674% |
| 2025-07-14 | 20.59 | 20.59 | 20.30 | 20.44 | -0.632% | 16,613 | -4.207% |
| 2025-07-11 | 20.77 | 20.77 | 20.51 | 20.57 | -0.963% | 19,354 | -4.813% |
| 2025-07-10 | 20.53 | 20.77 | 20.53 | 20.77 | +1.169% | 119,625 | -5.729% |
| 2025-07-09 | 20.32 | 20.53 | 20.32 | 20.53 | +1.333% | 12,159 | -4.627% |
| 2025-07-08 | 20.17 | 20.30 | 20.13 | 20.26 | +0.396% | 15,258 | -3.356% |
| 2025-07-07 | 20.18 | 20.23 | 20.10 | 20.18 | -0.050% | 33,941 | -2.973% |
| 2025-07-03 | 20.07 | 20.23 | 20.07 | 20.19 | +0.498% | 14,742 | -3.021% |
| 2025-07-02 | 19.85 | 20.09 | 19.80 | 20.09 | +1.209% | 19,530 | -2.539% |
| 2025-07-01 | 19.75 | 19.91 | 19.73 | 19.85 | -0.501% | 10,871 | -1.360% |
| 2025-06-30 | 20.16 | 20.20 | 19.94 | 19.95 | -0.746% | 93,391 | -1.855% |
| 2025-06-27 | 20.23 | 20.25 | 20.08 | 20.10 | -0.298% | 13,004 | -2.587% |
| 2025-06-26 | 20.09 | 20.16 | 20.06 | 20.16 | +0.649% | 14,722 | -2.877% |
| 2025-06-25 | 20.06 | 20.17 | 20.01 | 20.03 | -0.050% | 17,415 | -2.247% |
| 2025-06-24 | 19.98 | 20.10 | 19.97 | 20.04 | +0.351% | 12,485 | -2.296% |
| 2025-06-23 | 19.97 | 20.06 | 19.90 | 19.97 | +0.201% | 20,014 | -1.953% |
| 2025-06-20 | 19.94 | 20.05 | 19.93 | 19.93 | -0.050% | 7,828 | -1.756% |
| 2025-06-18 | 19.81 | 20.00 | 19.81 | 19.94 | +0.201% | 10,157 | -1.805% |
| 2025-06-17 | 19.92 | 19.92 | 19.73 | 19.90 | +0.404% | 13,822 | -1.608% |
| 2025-06-16 | 19.88 | 20.03 | 19.78 | 19.82 | -0.252% | 12,403 | -1.211% |
| 2025-06-13 | 19.99 | 20.08 | 19.85 | 19.87 | -0.799% | 8,909 | -1.459% |
| 2025-06-12 | 20.05 | 20.10 | 19.98 | 20.03 | +0.150% | 17,923 | -2.247% |
| 2025-06-11 | 20.23 | 20.23 | 19.98 | 20.00 | -0.695% | 49,641 | -2.100% |
| 2025-06-10 | 20.15 | 20.24 | 20.13 | 20.14 | +0.049% | 10,696 | -2.781% |
| 2025-06-09 | 20.13 | 20.22 | 20.11 | 20.13 | -0.007% | 9,361 | -2.733% |
| 2025-06-06 | 20.21 | 20.24 | 20.11 | 20.13 | -0.141% | 7,255 | -2.740% |
| 2025-06-05 | 20.29 | 20.37 | 19.99 | 20.16 | -0.444% | 24,831 | -2.877% |
| 2025-06-04 | 20.26 | 20.32 | 20.21 | 20.25 | +0.297% | 14,500 | -3.309% |
| 2025-06-03 | 20.20 | 20.33 | 20.13 | 20.19 | -0.050% | 15,732 | -3.021% |
| 2025-06-02 | 20.30 | 20.30 | 20.15 | 20.20 | -0.444% | 17,899 | -3.069% |
| 2025-05-30 | 20.00 | 20.29 | 20.00 | 20.29 | +1.501% | 64,601 | -3.499% |
| 2025-05-29 | 20.15 | 20.15 | 19.99 | 19.99 | -0.349% | 14,909 | -2.051% |
| 2025-05-28 | 20.22 | 20.22 | 20.05 | 20.06 | -0.791% | 9,802 | -2.393% |
| 2025-05-27 | 20.06 | 20.26 | 19.98 | 20.22 | +1.049% | 8,633 | -3.165% |
| 2025-05-23 | 19.94 | 20.05 | 19.87 | 20.01 | +0.200% | 7,337 | -2.149% |
| 2025-05-22 | 19.95 | 20.03 | 19.87 | 19.97 | +0.100% | 7,143 | -1.953% |
| 2025-05-21 | 20.36 | 20.41 | 19.95 | 19.95 | -1.627% | 58,369 | -1.855% |
| 2025-05-20 | 20.40 | 20.41 | 20.24 | 20.28 | -0.197% | 6,188 | -3.452% |
| 2025-05-19 | 20.34 | 20.53 | 20.09 | 20.32 | -0.441% | 37,417 | -3.642% |
| 2025-05-16 | 20.38 | 20.41 | 20.29 | 20.41 | +0.049% | 8,252 | -4.067% |
| 2025-05-15 | 20.38 | 20.44 | 19.97 | 20.40 | +0.840% | 72,299 | -4.020% |
| 2025-05-14 | 20.31 | 20.32 | 20.15 | 20.23 | -0.345% | 8,306 | -3.213% |
| 2025-05-13 | 20.46 | 20.48 | 20.25 | 20.30 | -0.349% | 10,103 | -3.547% |
| 2025-05-12 | 20.43 | 20.57 | 20.32 | 20.37 | +0.449% | 18,248 | -3.883% |
| 2025-05-09 | 20.28 | 20.34 | 20.21 | 20.28 | +0.049% | 16,768 | -3.452% |
| 2025-05-08 | 20.36 | 20.43 | 20.27 | 20.27 | -0.393% | 33,407 | -3.404% |
| 2025-05-07 | 20.47 | 20.57 | 20.27 | 20.35 | -0.098% | 18,897 | -3.784% |
| 2025-05-06 | 20.28 | 20.38 | 20.15 | 20.37 | +0.992% | 6,813 | -3.878% |
| 2025-05-05 | 20.30 | 20.54 | 20.15 | 20.17 | -0.933% | 14,221 | -2.925% |
| 2025-05-02 | 20.52 | 20.83 | 20.27 | 20.36 | -0.780% | 12,691 | -3.831% |
| 2025-05-01 | 20.70 | 20.70 | 20.45 | 20.52 | -0.774% | 19,192 | -4.581% |
| 2025-04-30 | 20.61 | 20.68 | 20.45 | 20.68 | +0.340% | 24,107 | -5.319% |
| 2025-04-29 | 20.63 | 20.78 | 20.61 | 20.61 | -0.094% | 6,579 | -4.998% |
| 2025-04-28 | 20.80 | 20.87 | 20.60 | 20.63 | -1.247% | 7,591 | -5.087% |
| 2025-04-25 | 20.88 | 20.92 | 20.72 | 20.89 | +0.384% | 5,815 | -6.271% |
| 2025-04-24 | 20.77 | 20.96 | 20.72 | 20.81 | +0.580% | 12,349 | -5.911% |
| 2025-04-23 | 20.73 | 20.96 | 20.69 | 20.69 | +0.902% | 32,662 | -5.365% |
| 2025-04-22 | 20.60 | 20.67 | 20.50 | 20.50 | +0.220% | 13,393 | -4.511% |
| 2025-04-21 | 20.38 | 20.55 | 20.38 | 20.46 | +0.393% | 35,353 | -4.301% |
| 2025-04-17 | 20.41 | 20.47 | 20.35 | 20.38 | +0.147% | 26,813 | -3.925% |
| 2025-04-16 | 20.22 | 20.36 | 20.19 | 20.35 | +0.326% | 41,621 | -3.784% |
| 2025-04-15 | 20.29 | 20.39 | 20.13 | 20.28 | +0.415% | 36,325 | -3.470% |
| 2025-04-14 | 20.15 | 20.23 | 20.07 | 20.20 | 0.000% | 8,910 | -3.069% |