KIM/PN
Kimco Realty Corporation Depositary Shares, each representing 1/1,000th interest in a share of 7.25% Class N Cumulative Convertible Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 1, 2026
60.00USD-0.613%(-0.37)131
After-hoursOct 1, 2026 4:10:30 PM EDT
60.00USD0.000%(0.00)
KIM/PN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 60.00 | 60.00 | 60.00 | 60.00 | -0.613% | 131 | 0.000% |
| 2026-09-30 | 60.37 | 60.37 | 60.37 | 60.37 | -1.162% | 207 | -0.613% |
| 2026-09-28 | 61.08 | 61.08 | 61.08 | 61.08 | -0.008% | 108 | -1.768% |
| 2026-09-16 | 59.05 | 61.09 | 59.05 | 61.09 | +2.474% | 1,081 | -1.776% |
| 2026-09-15 | 59.61 | 59.61 | 59.61 | 59.61 | -1.876% | 265 | +0.654% |
| 2026-09-10 | 60.71 | 60.76 | 60.71 | 60.75 | -3.249% | 3,648 | -1.235% |
| 2026-09-03 | 60.90 | 62.79 | 60.90 | 62.79 | +5.370% | 513 | -4.443% |
| 2026-08-31 | 59.59 | 59.59 | 59.59 | 59.59 | -2.311% | 113 | +0.688% |
| 2026-08-24 | 61.01 | 61.01 | 61.00 | 61.00 | +0.910% | 607 | -1.639% |
| 2026-08-21 | 60.45 | 60.50 | 60.45 | 60.45 | -2.105% | 608 | -0.744% |
| 2026-08-19 | 61.75 | 61.75 | 61.75 | 61.75 | +1.387% | 257 | -2.834% |
| 2026-08-18 | 60.91 | 60.91 | 60.91 | 60.91 | -1.528% | 107 | -1.486% |
| 2026-08-14 | 61.85 | 61.85 | 61.85 | 61.85 | +0.569% | 107 | -2.991% |
| 2026-08-13 | 61.50 | 61.50 | 61.50 | 61.50 | -0.806% | 367 | -2.439% |
| 2026-08-12 | 62.00 | 62.00 | 62.00 | 62.00 | +0.633% | 1,750 | -3.226% |
| 2026-08-11 | 62.40 | 62.40 | 61.61 | 61.61 | -2.020% | 1,612 | -2.613% |
| 2026-08-03 | 62.88 | 62.88 | 62.88 | 62.88 | +0.064% | 256 | -4.580% |
| 2026-07-29 | 62.84 | 62.84 | 62.84 | 62.84 | +0.737% | 495 | -4.519% |
| 2026-07-15 | 62.33 | 62.38 | 62.33 | 62.38 | +0.080% | 896 | -3.815% |
| 2026-07-14 | 63.00 | 63.00 | 62.33 | 62.33 | +0.064% | 726 | -3.738% |
| 2026-07-13 | 61.99 | 63.00 | 61.99 | 62.29 | -1.174% | 518 | -3.676% |
| 2026-07-09 | 63.03 | 63.03 | 63.03 | 63.03 | -1.439% | 206 | -4.807% |
| 2026-07-07 | 63.95 | 63.95 | 63.95 | 63.95 | +2.336% | 164 | -6.177% |
| 2026-07-06 | 62.47 | 62.50 | 62.42 | 62.49 | -1.435% | 2,312 | -3.985% |
| 2026-06-29 | 63.40 | 63.40 | 63.40 | 63.40 | 0.000% | 405 | -5.363% |
| 2026-06-26 | 63.41 | 63.41 | 63.40 | 63.40 | +0.269% | 468 | -5.363% |
| 2026-06-25 | 62.58 | 63.23 | 62.52 | 63.23 | -1.817% | 526 | -5.108% |
| 2026-06-23 | 64.33 | 64.40 | 64.33 | 64.40 | +3.081% | 319 | -6.832% |
| 2026-06-18 | 62.48 | 62.48 | 62.48 | 62.48 | -1.303% | 257 | -3.962% |
| 2026-06-16 | 63.30 | 63.30 | 63.30 | 63.30 | -1.094% | 192 | -5.213% |
| 2026-06-15 | 63.34 | 64.00 | 63.34 | 64.00 | +1.042% | 1,312 | -6.250% |
| 2026-06-12 | 63.50 | 63.50 | 63.34 | 63.34 | -0.268% | 480 | -5.273% |
| 2026-06-11 | 63.50 | 63.51 | 63.50 | 63.51 | +0.602% | 1,017 | -5.527% |
| 2026-06-10 | 62.25 | 63.13 | 62.25 | 63.13 | +4.347% | 1,128 | -4.958% |
| 2026-06-08 | 60.50 | 60.50 | 60.50 | 60.50 | 0.000% | 434 | -0.826% |
| 2026-06-02 | 60.50 | 60.50 | 60.50 | 60.50 | -0.722% | 477 | -0.826% |
| 2026-06-01 | 61.11 | 61.14 | 60.94 | 60.94 | -0.311% | 14,591 | -1.543% |
| 2026-05-27 | 61.25 | 61.25 | 61.13 | 61.13 | -0.196% | 307 | -1.849% |
| 2026-05-26 | 61.01 | 61.25 | 61.01 | 61.25 | +1.677% | 1,628 | -2.041% |
| 2026-05-21 | 60.18 | 60.25 | 60.18 | 60.24 | +0.050% | 812 | -0.398% |
| 2026-05-20 | 60.29 | 60.38 | 59.97 | 60.21 | -0.033% | 15,666 | -0.349% |
| 2026-05-19 | 59.81 | 60.23 | 59.81 | 60.23 | +0.955% | 1,231 | -0.382% |
| 2026-05-15 | 59.67 | 59.70 | 59.64 | 59.66 | -1.713% | 3,336 | +0.570% |
| 2026-05-05 | 59.90 | 60.70 | 59.90 | 60.70 | +0.580% | 1,098 | -1.153% |
| 2026-05-01 | 60.35 | 60.35 | 60.35 | 60.35 | +0.249% | 452 | -0.580% |
| 2026-04-30 | 60.22 | 60.22 | 60.19 | 60.20 | -0.133% | 5,338 | -0.332% |
| 2026-04-29 | 60.16 | 60.28 | 60.16 | 60.28 | -1.487% | 219 | -0.464% |
| 2026-04-28 | 61.19 | 61.19 | 61.19 | 61.19 | +1.983% | 120 | -1.945% |
| 2026-04-27 | 60.00 | 60.00 | 60.00 | 60.00 | -0.017% | 6,008 | 0.000% |
| 2026-04-23 | 60.08 | 60.08 | 60.01 | 60.01 | -0.892% | 7,009 | -0.017% |
| 2026-04-17 | 60.52 | 60.55 | 60.52 | 60.55 | +0.665% | 303 | -0.908% |
| 2026-04-15 | 59.90 | 60.15 | 59.90 | 60.15 | -0.644% | 1,389 | -0.249% |
| 2026-04-14 | 60.54 | 60.54 | 60.54 | 60.54 | +2.264% | 261 | -0.892% |
| 2026-04-02 | 59.23 | 59.23 | 59.20 | 59.20 | -0.127% | 2,710 | +1.351% |
| 2026-04-01 | 59.29 | 59.30 | 59.27 | 59.27 | -0.795% | 1,403 | +1.223% |
| 2026-03-31 | 59.75 | 59.75 | 59.75 | 59.75 | +0.895% | 407 | +0.418% |
| 2026-03-30 | 59.28 | 59.49 | 59.19 | 59.22 | -0.353% | 8,118 | +1.317% |
| 2026-03-27 | 59.30 | 59.52 | 59.30 | 59.43 | -0.151% | 1,771 | +0.959% |
| 2026-03-26 | 59.38 | 59.60 | 59.38 | 59.52 | -0.551% | 5,016 | +0.806% |
| 2026-03-25 | 59.65 | 59.85 | 59.65 | 59.85 | -0.581% | 453 | +0.251% |
| 2026-03-24 | 60.20 | 60.20 | 60.20 | 60.20 | -0.100% | 241 | -0.332% |
| 2026-03-19 | 60.19 | 60.33 | 60.15 | 60.26 | -0.199% | 9,930 | -0.431% |
| 2026-03-18 | 60.48 | 60.48 | 60.38 | 60.38 | -0.576% | 5,490 | -0.629% |
| 2026-03-17 | 60.70 | 60.73 | 60.67 | 60.73 | +0.165% | 10,321 | -1.202% |
| 2026-03-16 | 60.59 | 60.63 | 60.59 | 60.63 | -0.345% | 837 | -1.039% |
| 2026-03-13 | 60.84 | 60.84 | 60.84 | 60.84 | -0.377% | 913 | -1.381% |
| 2026-02-26 | 61.00 | 61.07 | 61.00 | 61.07 | +0.362% | 1,591 | -1.752% |
| 2026-02-24 | 60.63 | 60.85 | 60.63 | 60.85 | +0.579% | 311 | -1.397% |
| 2026-02-20 | 60.46 | 60.50 | 60.46 | 60.50 | 0.000% | 4,611 | -0.826% |
| 2026-02-19 | 60.49 | 60.50 | 60.49 | 60.50 | 0.000% | 222 | -0.826% |
| 2026-02-18 | 60.70 | 60.71 | 60.48 | 60.50 | 0.000% | 3,976 | -0.826% |
| 2026-02-17 | 60.26 | 60.50 | 60.26 | 60.50 | +0.432% | 244 | -0.826% |
| 2026-02-12 | 59.28 | 60.24 | 59.28 | 60.24 | +1.006% | 631 | -0.398% |
| 2026-02-11 | 59.03 | 59.65 | 59.00 | 59.64 | +0.539% | 872 | +0.604% |
| 2026-02-10 | 58.71 | 59.90 | 58.71 | 59.32 | +1.367% | 1,164 | +1.146% |
| 2026-02-09 | 59.28 | 59.28 | 58.52 | 58.52 | -0.510% | 363 | +2.529% |
| 2026-02-06 | 58.83 | 58.99 | 58.71 | 58.82 | +0.119% | 706 | +2.006% |
| 2026-02-04 | 58.53 | 58.75 | 58.53 | 58.75 | +1.468% | 1,130 | +2.128% |
| 2026-02-02 | 57.78 | 57.90 | 57.78 | 57.90 | -0.086% | 366 | +3.627% |
| 2026-01-30 | 57.50 | 57.95 | 57.45 | 57.95 | -1.429% | 1,745 | +3.537% |
| 2026-01-29 | 58.00 | 58.79 | 58.00 | 58.79 | +2.243% | 929 | +2.058% |
| 2026-01-26 | 57.50 | 57.50 | 57.50 | 57.50 | -0.754% | 1,173 | +4.348% |
| 2026-01-22 | 57.94 | 57.94 | 57.94 | 57.94 | -0.895% | 256 | +3.561% |
| 2026-01-21 | 58.22 | 58.49 | 58.22 | 58.46 | +0.706% | 1,803 | +2.634% |
| 2026-01-20 | 57.87 | 58.05 | 57.87 | 58.05 | -0.258% | 413 | +3.359% |
| 2026-01-16 | 58.16 | 58.20 | 57.98 | 58.20 | +2.052% | 1,461 | +3.093% |
| 2026-01-06 | 57.28 | 57.87 | 57.03 | 57.03 | -0.437% | 938 | +5.208% |
| 2026-01-05 | 57.25 | 58.49 | 57.20 | 57.28 | -0.469% | 3,790 | +4.748% |
| 2026-01-02 | 56.08 | 58.20 | 55.09 | 57.55 | -1.742% | 9,241 | +4.257% |
| 2025-12-31 | 57.64 | 58.57 | 56.13 | 58.57 | +0.983% | 4,110 | +2.442% |
| 2025-12-29 | 58.00 | 58.00 | 58.00 | 58.00 | +2.203% | 433 | +3.448% |
| 2025-12-26 | 56.75 | 56.75 | 56.75 | 56.75 | -1.732% | 284 | +5.727% |
| 2025-12-24 | 56.66 | 57.75 | 56.66 | 57.75 | +1.025% | 355 | +3.896% |
| 2025-12-22 | 57.97 | 58.00 | 57.16 | 57.16 | -1.441% | 1,334 | +4.961% |
| 2025-12-17 | 58.03 | 58.03 | 57.97 | 58.00 | -0.515% | 736 | +3.448% |
| 2025-12-12 | 58.31 | 59.89 | 58.30 | 58.30 | -0.171% | 586 | +2.916% |
| 2025-12-11 | 58.40 | 58.40 | 58.40 | 58.40 | +0.120% | 434 | +2.740% |
| 2025-12-10 | 58.31 | 58.33 | 58.31 | 58.33 | +0.223% | 921 | +2.863% |
| 2025-12-09 | 58.20 | 58.39 | 58.20 | 58.20 | +0.069% | 70,897 | +3.093% |
| 2025-12-08 | 58.43 | 58.93 | 58.16 | 58.16 | -0.496% | 2,198 | +3.164% |
| 2025-12-02 | 58.72 | 58.72 | 58.45 | 58.45 | -0.256% | 685 | +2.652% |
| 2025-12-01 | 58.60 | 58.60 | 58.60 | 58.60 | -0.550% | 646 | +2.389% |
| 2025-11-26 | 58.07 | 58.92 | 58.07 | 58.92 | -0.551% | 766 | +1.826% |
| 2025-11-24 | 59.20 | 59.25 | 59.20 | 59.25 | 0.000% | 480 | +1.266% |
| 2025-11-21 | 58.50 | 59.25 | 58.50 | 59.25 | +2.770% | 477 | +1.266% |
| 2025-11-19 | 58.25 | 58.25 | 57.65 | 57.65 | -1.279% | 854 | +4.071% |
| 2025-11-18 | 58.70 | 58.70 | 57.03 | 58.40 | +0.051% | 1,200 | +2.740% |
| 2025-11-07 | 58.37 | 58.37 | 58.37 | 58.37 | -1.017% | 381 | +2.793% |
| 2025-11-06 | 58.97 | 58.97 | 58.97 | 58.97 | -1.602% | 553 | +1.747% |
| 2025-11-04 | 59.94 | 59.96 | 59.93 | 59.93 | -0.117% | 646 | +0.117% |
| 2025-10-28 | 60.00 | 60.00 | 60.00 | 60.00 | 0.000% | 209 | 0.000% |
| 2025-10-23 | 60.00 | 60.00 | 59.95 | 60.00 | 0.000% | 1,246 | 0.000% |
| 2025-10-22 | 60.00 | 60.00 | 60.00 | 60.00 | 0.000% | 293 | 0.000% |
| 2025-10-21 | 59.50 | 60.00 | 58.93 | 60.00 | +2.337% | 353 | 0.000% |
| 2025-10-20 | 58.63 | 58.63 | 58.63 | 58.63 | +0.947% | 129 | +2.337% |
| 2025-10-16 | 58.08 | 58.08 | 58.08 | 58.08 | -0.887% | 306 | +3.306% |
| 2025-10-09 | 59.98 | 59.98 | 58.60 | 58.60 | -0.678% | 210 | +2.389% |
| 2025-10-03 | 60.43 | 60.43 | 59.00 | 59.00 | -0.840% | 719 | +1.695% |
| 2025-10-02 | 59.49 | 59.50 | 59.47 | 59.50 | -0.050% | 5,568 | +0.840% |
| 2025-10-01 | 59.58 | 59.63 | 59.53 | 59.53 | 0.000% | 511 | +0.790% |
| 2025-09-30 | 59.53 | 59.53 | 59.53 | 59.53 | +0.151% | 286 | +0.790% |
| 2025-09-29 | 59.43 | 59.44 | 59.43 | 59.44 | 0.000% | 278 | +0.942% |
| 2025-09-26 | 59.44 | 59.44 | 59.44 | 59.44 | -1.393% | 452 | +0.942% |
| 2025-09-25 | 60.28 | 60.28 | 60.28 | 60.28 | +0.050% | 113 | -0.464% |
| 2025-09-22 | 60.00 | 60.25 | 60.00 | 60.25 | -1.165% | 370 | -0.415% |
| 2025-09-19 | 61.00 | 61.00 | 60.96 | 60.96 | +0.346% | 2,998 | -1.575% |
| 2025-09-18 | 61.00 | 61.00 | 60.75 | 60.75 | +0.234% | 3,642 | -1.235% |
| 2025-09-17 | 60.50 | 60.61 | 60.50 | 60.61 | +0.179% | 486 | -1.003% |
| 2025-09-16 | 60.00 | 60.50 | 60.00 | 60.50 | -0.524% | 466 | -0.826% |
| 2025-09-05 | 60.13 | 60.82 | 60.13 | 60.82 | +1.993% | 429 | -1.346% |
| 2025-08-25 | 59.63 | 59.63 | 59.63 | 59.63 | +1.914% | 294 | +0.620% |
| 2025-08-21 | 58.51 | 58.51 | 58.51 | 58.51 | -2.288% | 103 | +2.547% |
| 2025-08-20 | 59.03 | 59.88 | 59.03 | 59.88 | -0.117% | 305 | +0.200% |
| 2025-08-19 | 59.95 | 59.95 | 59.95 | 59.95 | -0.075% | 103 | +0.083% |
| 2025-08-18 | 59.99 | 59.99 | 59.99 | 59.99 | -2.431% | 429 | +0.008% |
| 2025-08-15 | 61.49 | 61.49 | 61.49 | 61.49 | +2.492% | 103 | -2.423% |
| 2025-08-13 | 59.99 | 59.99 | 59.99 | 59.99 | +2.555% | 296 | +0.008% |
| 2025-08-08 | 58.50 | 58.50 | 58.50 | 58.50 | +0.619% | 433 | +2.564% |
| 2025-08-01 | 58.14 | 58.14 | 58.14 | 58.14 | -1.558% | 203 | +3.199% |
| 2025-07-30 | 59.08 | 59.08 | 59.00 | 59.06 | +0.837% | 1,319 | +1.592% |
| 2025-07-29 | 59.33 | 59.33 | 58.57 | 58.57 | -2.796% | 514 | +2.442% |
| 2025-07-28 | 59.72 | 60.26 | 59.72 | 60.26 | +0.425% | 848 | -0.423% |
| 2025-07-25 | 59.88 | 60.00 | 59.88 | 60.00 | +1.078% | 331 | 0.000% |
| 2025-07-23 | 59.36 | 59.36 | 59.36 | 59.36 | -0.570% | 266 | +1.078% |
| 2025-07-16 | 59.89 | 59.89 | 59.70 | 59.70 | +1.015% | 765 | +0.503% |
| 2025-07-10 | 59.20 | 59.20 | 59.10 | 59.10 | +1.285% | 1,060 | +1.523% |
| 2025-07-09 | 58.69 | 58.73 | 58.35 | 58.35 | -0.765% | 1,646 | +2.828% |
| 2025-07-08 | 59.80 | 59.80 | 58.80 | 58.80 | -0.550% | 780 | +2.041% |
| 2025-07-07 | 59.00 | 59.95 | 59.00 | 59.13 | -0.630% | 2,274 | +1.480% |
| 2025-07-03 | 59.50 | 59.50 | 59.50 | 59.50 | -0.833% | 216 | +0.840% |
| 2025-07-01 | 60.00 | 60.00 | 60.00 | 60.00 | -0.892% | 426 | 0.000% |
| 2025-06-30 | 60.54 | 60.54 | 60.54 | 60.54 | +0.900% | 103 | -0.892% |
| 2025-06-25 | 60.00 | 60.00 | 60.00 | 60.00 | +0.840% | 797 | 0.000% |
| 2025-06-23 | 60.00 | 60.00 | 59.50 | 59.50 | -0.850% | 562 | +0.840% |
| 2025-06-16 | 60.01 | 60.01 | 60.01 | 60.01 | +0.017% | 234 | -0.017% |
| 2025-06-13 | 60.00 | 60.00 | 60.00 | 60.00 | +0.806% | 559 | 0.000% |
| 2025-06-11 | 59.42 | 59.52 | 59.42 | 59.52 | +0.881% | 298 | +0.806% |
| 2025-06-06 | 59.00 | 59.00 | 59.00 | 59.00 | -2.976% | 503 | +1.695% |
| 2025-06-05 | 60.81 | 60.81 | 60.81 | 60.81 | +3.068% | 483 | -1.332% |
| 2025-05-28 | 59.00 | 59.00 | 59.00 | 59.00 | -1.667% | 231 | +1.695% |
| 2025-05-23 | 60.00 | 60.00 | 60.00 | 60.00 | +3.199% | 374 | 0.000% |
| 2025-05-21 | 58.05 | 58.14 | 57.25 | 58.14 | -0.632% | 1,004 | +3.199% |
| 2025-05-20 | 58.51 | 58.51 | 58.51 | 58.51 | +0.533% | 236 | +2.547% |
| 2025-05-15 | 57.20 | 58.20 | 57.20 | 58.20 | -1.256% | 310 | +3.093% |
| 2025-05-14 | 58.94 | 58.94 | 58.94 | 58.94 | +1.046% | 103 | +1.798% |
| 2025-05-13 | 58.35 | 60.20 | 56.52 | 58.33 | -1.136% | 5,287 | +2.863% |
| 2025-05-12 | 58.40 | 59.00 | 58.40 | 59.00 | +1.027% | 1,980 | +1.695% |
| 2025-05-09 | 58.40 | 58.40 | 58.40 | 58.40 | 0.000% | 169 | +2.740% |
| 2025-05-08 | 58.50 | 58.50 | 58.40 | 58.40 | +1.495% | 980 | +2.740% |
| 2025-05-06 | 59.00 | 59.00 | 57.54 | 57.54 | -2.541% | 1,143 | +4.275% |
| 2025-05-02 | 59.06 | 59.06 | 59.03 | 59.04 | +0.923% | 4,442 | +1.626% |
| 2025-05-01 | 58.50 | 58.50 | 58.50 | 58.50 | +0.775% | 241 | +2.564% |
| 2025-04-28 | 58.00 | 58.05 | 58.00 | 58.05 | +0.103% | 512 | +3.359% |
| 2025-04-23 | 57.98 | 57.99 | 57.94 | 57.99 | +0.677% | 1,486 | +3.466% |
| 2025-04-22 | 57.94 | 57.99 | 57.50 | 57.60 | -0.621% | 1,876 | +4.167% |
| 2025-04-21 | 57.59 | 57.96 | 57.59 | 57.96 | +0.647% | 442 | +3.520% |
| 2025-04-16 | 57.96 | 57.96 | 56.75 | 57.59 | +1.493% | 1,395 | +4.189% |
| 2025-04-11 | 56.52 | 56.74 | 56.52 | 56.74 | -0.351% | 667 | +5.745% |
| 2025-04-10 | 58.58 | 58.58 | 56.94 | 56.94 | 0.000% | 1,713 | +5.374% |
| 2025-04-09 | 58.65 | 58.65 | 56.94 | 56.94 | -0.853% | 1,674 | +5.374% |
| 2025-04-08 | 57.70 | 58.67 | 57.10 | 57.43 | -1.068% | 1,363 | +4.475% |
| 2025-04-07 | 58.16 | 58.37 | 57.60 | 58.05 | -1.242% | 4,972 | +3.359% |
| 2025-04-04 | 58.84 | 59.01 | 58.78 | 58.78 | -1.160% | 3,487 | +2.076% |
| 2025-04-03 | 59.27 | 59.49 | 59.23 | 59.47 | -1.131% | 4,379 | +0.891% |
| 2025-03-31 | 60.11 | 60.15 | 60.11 | 60.15 | +0.535% | 18,130 | -0.249% |
| 2025-03-26 | 60.02 | 60.02 | 59.83 | 59.83 | -0.134% | 430 | +0.284% |
| 2025-03-25 | 60.01 | 60.20 | 59.91 | 59.91 | +1.234% | 6,216 | +0.150% |
| 2025-03-24 | 59.18 | 59.18 | 59.18 | 59.18 | -1.367% | 274 | +1.386% |
| 2025-03-18 | 59.55 | 60.00 | 59.55 | 60.00 | -0.083% | 2,390 | 0.000% |
| 2025-03-14 | 59.90 | 60.05 | 59.89 | 60.05 | +0.671% | 2,952 | -0.083% |
| 2025-03-13 | 59.98 | 59.99 | 59.54 | 59.65 | -0.600% | 51,307 | +0.587% |
| 2025-03-12 | 59.75 | 60.50 | 59.75 | 60.01 | +1.345% | 29,410 | -0.017% |
| 2025-03-11 | 59.53 | 59.53 | 59.21 | 59.21 | -1.261% | 1,245 | +1.328% |
| 2025-03-10 | 58.81 | 59.97 | 58.81 | 59.97 | 0.000% | 1,762 | +0.050% |
| 2025-03-07 | 58.98 | 59.97 | 58.98 | 59.97 | +0.284% | 1,215 | +0.050% |
| 2025-03-06 | 59.80 | 59.80 | 59.74 | 59.80 | -0.084% | 594 | +0.334% |
| 2025-03-05 | 59.98 | 59.98 | 59.85 | 59.85 | -0.217% | 4,978 | +0.251% |
| 2025-03-04 | 60.24 | 60.24 | 59.88 | 59.98 | +0.335% | 2,222 | +0.033% |
| 2025-02-28 | 59.77 | 59.78 | 59.76 | 59.78 | -1.239% | 433 | +0.368% |
| 2025-02-27 | 60.53 | 60.53 | 60.53 | 60.53 | -0.066% | 221 | -0.876% |
| 2025-02-26 | 59.98 | 60.57 | 59.96 | 60.57 | +0.033% | 1,171 | -0.941% |
| 2025-02-25 | 60.44 | 60.55 | 60.44 | 60.55 | +0.099% | 412 | -0.908% |
| 2025-02-24 | 60.20 | 60.49 | 60.15 | 60.49 | +0.901% | 403 | -0.810% |
| 2025-02-21 | 59.40 | 59.95 | 59.16 | 59.95 | +0.017% | 12,042 | +0.083% |
| 2025-02-20 | 59.94 | 59.94 | 59.94 | 59.94 | +0.402% | 792 | +0.100% |
| 2025-02-19 | 59.64 | 60.01 | 59.64 | 59.70 | -0.483% | 2,182 | +0.503% |
| 2025-02-18 | 60.07 | 60.20 | 59.99 | 59.99 | -0.679% | 23,224 | +0.017% |
| 2025-02-14 | 60.90 | 60.90 | 60.20 | 60.40 | 0.000% | 18,379 | -0.662% |
| 2025-02-13 | 60.40 | 61.32 | 60.39 | 60.40 | -0.461% | 13,047 | -0.662% |
| 2025-02-12 | 60.73 | 60.73 | 60.68 | 60.68 | +0.414% | 427 | -1.121% |
| 2025-02-10 | 59.50 | 60.43 | 59.50 | 60.43 | -0.116% | 3,362 | -0.712% |
| 2025-02-07 | 60.50 | 60.70 | 60.50 | 60.50 | +0.050% | 2,520 | -0.826% |
| 2025-02-06 | 60.40 | 60.86 | 60.40 | 60.47 | -0.722% | 2,719 | -0.777% |
| 2025-02-05 | 60.92 | 60.92 | 60.91 | 60.91 | +0.429% | 344 | -1.494% |
| 2025-02-04 | 60.48 | 60.65 | 60.48 | 60.65 | +0.066% | 1,475 | -1.072% |
| 2025-02-03 | 59.95 | 61.60 | 59.95 | 60.61 | +0.983% | 5,994 | -1.006% |
| 2025-01-31 | 60.60 | 60.60 | 60.02 | 60.02 | +0.033% | 386 | -0.033% |
| 2025-01-30 | 60.00 | 60.00 | 60.00 | 60.00 | -0.249% | 2,099 | 0.000% |
| 2025-01-29 | 60.34 | 60.34 | 60.02 | 60.15 | -0.906% | 1,725 | -0.249% |
| 2025-01-28 | 60.70 | 60.70 | 60.55 | 60.70 | +0.165% | 751 | -1.153% |
| 2025-01-27 | 60.06 | 60.60 | 60.06 | 60.60 | +0.933% | 1,211 | -0.990% |
| 2025-01-24 | 60.14 | 60.22 | 60.00 | 60.04 | -0.826% | 3,708 | -0.067% |
| 2025-01-23 | 60.00 | 60.97 | 59.99 | 60.54 | +0.917% | 4,842 | -0.892% |
| 2025-01-17 | 59.60 | 59.99 | 59.60 | 59.99 | -0.547% | 3,141 | +0.017% |
| 2025-01-16 | 59.83 | 60.32 | 59.83 | 60.32 | +1.378% | 675 | -0.531% |
| 2025-01-15 | 59.51 | 59.57 | 59.40 | 59.50 | -0.585% | 2,564 | +0.840% |
| 2025-01-13 | 59.85 | 59.98 | 59.85 | 59.85 | -0.250% | 2,261 | +0.251% |
| 2025-01-10 | 59.84 | 60.00 | 59.21 | 60.00 | -0.464% | 1,863 | 0.000% |
| 2025-01-08 | 59.81 | 60.31 | 59.73 | 60.28 | -0.033% | 8,112 | -0.464% |
| 2025-01-07 | 59.92 | 60.30 | 59.82 | 60.30 | +0.066% | 11,919 | -0.498% |
| 2025-01-06 | 60.03 | 60.46 | 59.97 | 60.26 | -0.066% | 7,531 | -0.431% |
| 2025-01-03 | 59.60 | 60.30 | 59.36 | 60.30 | +0.769% | 2,759 | -0.498% |
| 2025-01-02 | 60.08 | 60.32 | 59.84 | 59.84 | -0.250% | 12,193 | +0.267% |
| 2024-12-30 | 59.30 | 59.99 | 59.30 | 59.99 | -0.810% | 1,600 | +0.017% |
| 2024-12-27 | 60.18 | 60.48 | 60.18 | 60.48 | -1.397% | 1,344 | -0.794% |
| 2024-12-26 | 61.17 | 61.34 | 61.17 | 61.34 | -0.022% | 714 | -2.179% |
| 2024-12-24 | 59.30 | 61.35 | 59.30 | 61.35 | +1.792% | 2,479 | -2.200% |
| 2024-12-23 | 59.01 | 60.27 | 59.01 | 60.27 | -0.446% | 2,138 | -0.448% |
| 2024-12-20 | 60.25 | 60.54 | 60.25 | 60.54 | -0.591% | 867 | -0.892% |
| 2024-12-19 | 60.04 | 61.35 | 59.99 | 60.90 | -0.798% | 9,813 | -1.478% |
| 2024-12-18 | 61.16 | 61.44 | 61.16 | 61.39 | +0.082% | 1,002 | -2.264% |
| 2024-12-17 | 61.40 | 61.40 | 61.34 | 61.34 | -1.027% | 1,267 | -2.185% |
| 2024-12-16 | 61.91 | 61.98 | 61.89 | 61.98 | -0.400% | 2,127 | -3.189% |
| 2024-12-13 | 61.87 | 62.23 | 61.87 | 62.23 | +0.363% | 1,755 | -3.576% |
| 2024-12-12 | 62.00 | 62.00 | 62.00 | 62.00 | 0.000% | 545 | -3.226% |
| 2024-12-11 | 62.17 | 62.42 | 62.00 | 62.00 | -0.895% | 2,184 | -3.226% |
| 2024-12-10 | 62.35 | 62.56 | 62.35 | 62.56 | +0.337% | 5,125 | -4.092% |
| 2024-12-09 | 62.35 | 62.35 | 62.35 | 62.35 | +0.096% | 606 | -3.769% |
| 2024-12-04 | 62.35 | 62.35 | 62.29 | 62.29 | +0.145% | 834 | -3.677% |
| 2024-12-03 | 62.09 | 62.23 | 62.09 | 62.20 | -0.321% | 2,338 | -3.537% |
| 2024-12-02 | 62.25 | 62.50 | 62.25 | 62.40 | -0.653% | 16,065 | -3.846% |
| 2024-11-29 | 62.80 | 62.85 | 62.69 | 62.81 | +0.048% | 7,159 | -4.474% |
| 2024-11-27 | 62.65 | 62.90 | 62.65 | 62.78 | +0.192% | 41,835 | -4.428% |
| 2024-11-26 | 62.64 | 62.66 | 61.27 | 62.66 | +0.032% | 94,616 | -4.245% |
| 2024-11-25 | 62.51 | 62.76 | 62.51 | 62.64 | +0.064% | 5,115 | -4.215% |
| 2024-11-22 | 62.50 | 62.60 | 62.50 | 62.60 | +0.128% | 2,434 | -4.153% |
| 2024-11-21 | 62.34 | 62.61 | 62.33 | 62.52 | +0.032% | 41,467 | -4.031% |
| 2024-11-20 | 62.31 | 62.51 | 62.31 | 62.50 | +0.225% | 8,327 | -4.000% |
| 2024-11-19 | 62.40 | 62.49 | 62.27 | 62.36 | -0.272% | 14,292 | -3.784% |
| 2024-11-18 | 60.37 | 62.60 | 60.37 | 62.53 | +0.016% | 15,277 | -4.046% |
| 2024-11-15 | 62.33 | 62.52 | 62.21 | 62.52 | +0.192% | 8,720 | -4.031% |
| 2024-11-14 | 62.40 | 62.40 | 62.30 | 62.40 | +0.144% | 1,902 | -3.846% |
| 2024-11-13 | 62.45 | 62.45 | 62.31 | 62.31 | -0.304% | 722 | -3.707% |
| 2024-11-12 | 62.50 | 62.52 | 62.50 | 62.50 | -0.000% | 818 | -4.000% |
| 2024-11-11 | 62.38 | 62.57 | 62.38 | 62.50 | -0.112% | 35,222 | -4.000% |
| 2024-11-08 | 62.30 | 62.60 | 62.30 | 62.57 | +0.417% | 47,767 | -4.107% |
| 2024-11-07 | 62.21 | 62.33 | 62.20 | 62.31 | -0.128% | 38,711 | -3.707% |
| 2024-11-06 | 62.05 | 62.77 | 62.04 | 62.39 | +0.096% | 61,361 | -3.831% |
| 2024-11-05 | 62.30 | 62.48 | 62.30 | 62.33 | +0.338% | 6,201 | -3.738% |
| 2024-11-04 | 62.01 | 62.32 | 62.00 | 62.12 | +1.836% | 17,787 | -3.413% |
| 2024-10-31 | 60.94 | 61.38 | 60.94 | 61.00 | +0.395% | 1,751 | -1.639% |
| 2024-10-30 | 60.72 | 60.95 | 60.72 | 60.76 | +0.663% | 1,982 | -1.251% |
| 2024-10-29 | 60.41 | 60.75 | 60.30 | 60.36 | -0.527% | 1,814 | -0.596% |
| 2024-10-28 | 60.61 | 61.34 | 60.54 | 60.68 | -0.508% | 1,238 | -1.121% |
| 2024-10-25 | 61.00 | 61.47 | 60.19 | 60.99 | -0.098% | 3,818 | -1.623% |
| 2024-10-24 | 60.73 | 61.86 | 60.73 | 61.05 | 0.000% | 4,659 | -1.720% |
| 2024-10-23 | 60.94 | 61.05 | 60.94 | 61.05 | +0.082% | 3,544 | -1.720% |
| 2024-10-22 | 61.10 | 61.10 | 61.00 | 61.00 | +0.601% | 1,187 | -1.639% |
| 2024-10-21 | 60.64 | 60.64 | 60.64 | 60.64 | -1.995% | 606 | -1.048% |
| 2024-10-18 | 61.31 | 61.87 | 61.31 | 61.87 | +1.111% | 3,780 | -3.022% |
| 2024-10-17 | 61.18 | 61.19 | 61.18 | 61.19 | -0.326% | 1,064 | -1.945% |
| 2024-10-16 | 61.09 | 61.39 | 61.09 | 61.39 | +0.475% | 1,054 | -2.264% |
| 2024-10-15 | 60.13 | 61.38 | 60.13 | 61.10 | +2.003% | 2,547 | -1.800% |
| 2024-10-14 | 59.73 | 60.00 | 59.26 | 59.90 | +0.961% | 3,210 | +0.167% |
| 2024-10-11 | 59.46 | 59.46 | 59.23 | 59.33 | -0.786% | 1,049 | +1.129% |
| 2024-10-10 | 59.80 | 59.80 | 59.80 | 59.80 | -0.084% | 342 | +0.334% |
| 2024-10-09 | 59.11 | 59.85 | 59.04 | 59.85 | +0.255% | 4,170 | +0.251% |
| 2024-10-08 | 59.51 | 59.70 | 59.51 | 59.70 | +0.425% | 1,199 | +0.506% |
| 2024-10-07 | 59.55 | 59.63 | 57.61 | 59.45 | -1.254% | 3,622 | +0.934% |
| 2024-10-04 | 60.18 | 60.20 | 59.88 | 60.20 | +0.551% | 840 | -0.332% |
| 2024-10-03 | 59.80 | 59.88 | 59.71 | 59.87 | +0.571% | 3,698 | +0.217% |
| 2024-10-02 | 60.07 | 60.07 | 59.53 | 59.53 | -3.014% | 516 | +0.790% |
| 2024-10-01 | 61.38 | 61.38 | 61.38 | 61.38 | -0.033% | 280 | -2.248% |
| 2024-09-30 | 61.37 | 61.40 | 61.05 | 61.40 | +0.639% | 1,736 | -2.280% |
| 2024-09-27 | 61.05 | 61.52 | 61.00 | 61.01 | -0.554% | 17,313 | -1.655% |
| 2024-09-26 | 61.21 | 61.56 | 59.96 | 61.35 | -0.081% | 11,959 | -2.200% |
| 2024-09-25 | 61.35 | 61.40 | 61.24 | 61.40 | -0.268% | 6,535 | -2.280% |
| 2024-09-24 | 61.53 | 61.60 | 61.20 | 61.56 | +0.024% | 1,970 | -2.542% |
| 2024-09-23 | 61.40 | 61.56 | 61.40 | 61.55 | +0.146% | 2,882 | -2.518% |
| 2024-09-20 | 61.40 | 61.50 | 61.40 | 61.46 | -0.057% | 515 | -2.376% |
| 2024-09-19 | 61.21 | 61.49 | 61.21 | 61.49 | -0.590% | 1,857 | -2.431% |
| 2024-09-18 | 61.06 | 61.86 | 61.00 | 61.86 | +1.393% | 6,472 | -3.007% |
| 2024-09-17 | 61.67 | 61.67 | 61.00 | 61.01 | -0.392% | 7,149 | -1.655% |
| 2024-09-16 | 61.44 | 61.50 | 61.04 | 61.25 | -0.081% | 3,271 | -2.041% |
| 2024-09-13 | 58.89 | 61.67 | 58.89 | 61.30 | +0.492% | 4,269 | -2.121% |
| 2024-09-12 | 60.13 | 61.00 | 60.13 | 61.00 | 0.000% | 938 | -1.639% |
| 2024-09-11 | 61.50 | 61.56 | 60.45 | 61.00 | -0.805% | 2,833 | -1.639% |
| 2024-09-10 | 59.75 | 61.49 | 59.75 | 61.49 | +3.719% | 14,248 | -2.431% |
| 2024-09-09 | 59.29 | 59.29 | 59.29 | 59.29 | +0.008% | 318 | +1.198% |
| 2024-09-05 | 59.28 | 59.28 | 59.28 | 59.28 | -0.110% | 195 | +1.206% |
| 2024-09-04 | 58.90 | 59.37 | 58.90 | 59.35 | +0.610% | 3,960 | +1.095% |
| 2024-09-03 | 58.81 | 59.02 | 58.73 | 58.99 | +0.323% | 2,458 | +1.712% |
| 2024-08-30 | 58.80 | 58.80 | 58.60 | 58.80 | -0.102% | 2,072 | +2.041% |
| 2024-08-29 | 58.75 | 58.86 | 58.75 | 58.86 | +0.179% | 1,278 | +1.937% |
| 2024-08-28 | 59.18 | 59.18 | 58.70 | 58.76 | -0.415% | 1,311 | +2.119% |
| 2024-08-27 | 59.00 | 59.00 | 59.00 | 59.00 | -1.453% | 1,236 | +1.695% |
| 2024-08-26 | 58.98 | 59.87 | 58.98 | 59.87 | +1.802% | 1,831 | +0.217% |
| 2024-08-23 | 58.50 | 58.81 | 58.38 | 58.81 | +0.223% | 11,625 | +2.023% |
| 2024-08-22 | 58.51 | 58.68 | 58.27 | 58.68 | +0.290% | 1,127 | +2.251% |
| 2024-08-21 | 57.98 | 58.51 | 57.98 | 58.51 | +1.035% | 652 | +2.548% |
| 2024-08-20 | 57.90 | 57.91 | 57.90 | 57.91 | +0.242% | 4,794 | +3.609% |
| 2024-08-16 | 57.75 | 57.77 | 57.75 | 57.77 | +0.469% | 340 | +3.860% |
| 2024-08-15 | 57.63 | 57.75 | 57.50 | 57.50 | +0.736% | 2,124 | +4.348% |
| 2024-08-14 | 57.00 | 57.08 | 57.00 | 57.08 | +0.140% | 1,489 | +5.116% |
| 2024-08-13 | 57.15 | 57.40 | 56.92 | 57.00 | -0.262% | 1,387 | +5.263% |
| 2024-08-12 | 57.15 | 57.15 | 57.15 | 57.15 | -0.175% | 621 | +4.987% |
| 2024-08-09 | 57.95 | 57.95 | 57.25 | 57.25 | +0.175% | 2,070 | +4.803% |
| 2024-08-08 | 56.48 | 57.94 | 56.48 | 57.15 | 0.000% | 1,840 | +4.987% |
| 2024-08-07 | 56.90 | 57.15 | 56.90 | 57.15 | +3.066% | 489 | +4.987% |
| 2024-08-05 | 55.45 | 55.45 | 55.45 | 55.45 | -3.565% | 147 | +8.206% |
| 2024-08-02 | 55.50 | 57.50 | 55.50 | 57.50 | +1.554% | 850 | +4.348% |
| 2024-08-01 | 56.79 | 57.00 | 56.62 | 56.62 | -0.299% | 1,779 | +5.970% |
| 2024-07-31 | 56.25 | 56.79 | 56.25 | 56.79 | +0.674% | 4,234 | +5.652% |
| 2024-07-30 | 56.03 | 56.41 | 56.03 | 56.41 | +1.786% | 2,378 | +6.364% |
| 2024-07-29 | 55.00 | 55.42 | 55.00 | 55.42 | +0.126% | 1,339 | +8.264% |
| 2024-07-26 | 55.12 | 55.52 | 55.03 | 55.35 | -0.700% | 1,394 | +8.401% |
| 2024-07-25 | 55.75 | 55.75 | 55.73 | 55.74 | +0.505% | 420 | +7.643% |
| 2024-07-24 | 55.61 | 55.61 | 55.46 | 55.46 | -0.484% | 1,233 | +8.186% |
| 2024-07-23 | 54.80 | 55.80 | 54.76 | 55.73 | -1.188% | 1,333 | +7.662% |
| 2024-07-19 | 56.53 | 56.53 | 56.40 | 56.40 | +0.535% | 1,061 | +6.383% |
| 2024-07-18 | 56.14 | 56.14 | 56.10 | 56.10 | +0.250% | 577 | +6.952% |
| 2024-07-17 | 55.99 | 55.99 | 55.96 | 55.96 | -0.054% | 3,460 | +7.219% |
| 2024-07-16 | 54.16 | 55.99 | 54.16 | 55.99 | +1.597% | 90,005 | +7.162% |
| 2024-07-15 | 55.02 | 55.20 | 54.52 | 55.11 | +0.291% | 1,797 | +8.873% |
| 2024-07-12 | 54.85 | 55.00 | 54.85 | 54.95 | +0.274% | 1,393 | +9.190% |
| 2024-07-11 | 54.48 | 55.00 | 54.48 | 54.80 | +1.088% | 35,181 | +9.489% |
| 2024-07-10 | 54.21 | 54.21 | 54.21 | 54.21 | +0.669% | 422 | +10.681% |
| 2024-07-09 | 54.10 | 54.15 | 53.85 | 53.85 | -0.397% | 1,836 | +11.421% |
| 2024-07-05 | 54.55 | 54.55 | 54.06 | 54.06 | -0.835% | 587 | +10.979% |
| 2024-07-03 | 55.17 | 55.20 | 54.52 | 54.52 | +0.498% | 1,760 | +10.051% |
| 2024-07-02 | 54.32 | 54.32 | 53.88 | 54.25 | +0.682% | 938 | +10.599% |
| 2024-07-01 | 53.93 | 53.93 | 53.88 | 53.88 | -1.260% | 253 | +11.353% |
| 2024-06-28 | 54.57 | 54.57 | 54.57 | 54.57 | -0.055% | 326 | +9.951% |
| 2024-06-27 | 54.14 | 54.60 | 54.14 | 54.60 | +0.055% | 405 | +9.890% |
| 2024-06-26 | 54.56 | 54.90 | 54.56 | 54.57 | +0.037% | 1,630 | +9.951% |
| 2024-06-24 | 54.40 | 54.76 | 54.40 | 54.55 | +0.276% | 17,847 | +9.991% |
| 2024-06-20 | 54.40 | 54.40 | 54.40 | 54.40 | 0.000% | 171 | +10.294% |
| 2024-06-18 | 54.40 | 54.40 | 54.40 | 54.40 | +0.184% | 138 | +10.294% |
| 2024-06-17 | 53.95 | 54.30 | 53.93 | 54.30 | -0.294% | 574 | +10.497% |
| 2024-06-14 | 54.71 | 54.71 | 54.46 | 54.46 | -0.982% | 500 | +10.173% |
| 2024-06-12 | 54.74 | 55.00 | 54.74 | 55.00 | +0.917% | 424 | +9.091% |
| 2024-06-11 | 54.64 | 54.64 | 54.03 | 54.50 | -1.429% | 1,241 | +10.092% |
| 2024-06-10 | 55.29 | 55.29 | 55.29 | 55.29 | +1.375% | 1,079 | +8.519% |
| 2024-06-07 | 54.30 | 54.54 | 54.30 | 54.54 | -0.018% | 488 | +10.011% |
| 2024-06-04 | 54.54 | 54.55 | 54.42 | 54.55 | -0.073% | 1,638 | +9.991% |
| 2024-06-03 | 54.50 | 54.88 | 54.50 | 54.59 | +0.184% | 29,722 | +9.910% |
| 2024-05-31 | 54.09 | 54.49 | 54.09 | 54.49 | +1.226% | 9,597 | +10.112% |
| 2024-05-30 | 53.75 | 53.83 | 53.75 | 53.83 | +1.013% | 460 | +11.462% |
| 2024-05-29 | 53.56 | 53.56 | 53.26 | 53.29 | -0.393% | 2,274 | +12.591% |
| 2024-05-28 | 54.20 | 54.20 | 53.43 | 53.50 | 0.000% | 4,128 | +12.150% |