KIM
Kimco Realty Corp.
stockNYSE
At CloseOct 9, 2026 3:59:59 PM EDT
22.17USD+0.362%(+0.08)3,444,569
KIM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 22.07 | 22.24 | 22.00 | 22.16 | +0.317% | 3,444,569 | 0.000% |
| 2026-10-08 | 21.88 | 22.14 | 21.74 | 22.09 | +1.098% | 5,158,576 | +0.317% |
| 2026-10-07 | 22.15 | 22.15 | 21.84 | 21.85 | -1.310% | 4,605,654 | +1.419% |
| 2026-10-06 | 22.00 | 22.23 | 22.00 | 22.14 | +0.499% | 4,578,993 | +0.090% |
| 2026-10-05 | 22.22 | 22.31 | 22.02 | 22.03 | -0.944% | 5,008,335 | +0.590% |
| 2026-10-02 | 22.31 | 22.45 | 22.17 | 22.24 | +0.135% | 4,520,201 | -0.360% |
| 2026-10-01 | 22.13 | 22.23 | 21.86 | 22.21 | 0.000% | 6,011,464 | -0.225% |
| 2026-09-30 | 22.51 | 22.52 | 22.20 | 22.21 | -0.937% | 5,005,972 | -0.225% |
| 2026-09-29 | 22.44 | 22.55 | 22.22 | 22.42 | -0.311% | 3,874,919 | -1.160% |
| 2026-09-28 | 22.45 | 22.63 | 22.35 | 22.49 | +0.223% | 5,311,104 | -1.467% |
| 2026-09-25 | 22.31 | 22.45 | 22.07 | 22.44 | +0.854% | 3,944,076 | -1.248% |
| 2026-09-24 | 22.25 | 22.34 | 22.08 | 22.25 | +0.180% | 4,036,083 | -0.404% |
| 2026-09-23 | 22.44 | 22.45 | 22.17 | 22.21 | -1.508% | 6,294,465 | -0.225% |
| 2026-09-22 | 22.63 | 22.63 | 22.46 | 22.55 | +0.044% | 4,193,362 | -1.729% |
| 2026-09-21 | 22.53 | 22.57 | 22.39 | 22.54 | +0.044% | 3,756,150 | -1.686% |
| 2026-09-18 | 22.47 | 22.63 | 22.42 | 22.53 | -0.177% | 9,209,123 | -1.642% |
| 2026-09-17 | 22.67 | 22.73 | 22.50 | 22.57 | -0.089% | 5,304,800 | -1.817% |
| 2026-09-16 | 22.94 | 23.14 | 22.38 | 22.59 | -1.740% | 6,283,491 | -1.903% |
| 2026-09-15 | 23.21 | 23.21 | 22.94 | 22.99 | -0.991% | 6,359,977 | -3.610% |
| 2026-09-14 | 23.34 | 23.58 | 23.11 | 23.22 | +0.129% | 4,080,555 | -4.565% |
| 2026-09-11 | 23.43 | 23.43 | 23.15 | 23.19 | -0.429% | 13,001,374 | -4.442% |
| 2026-09-10 | 23.67 | 23.71 | 23.15 | 23.29 | -1.188% | 5,601,924 | -4.852% |
| 2026-09-09 | 23.75 | 23.77 | 23.46 | 23.57 | -0.800% | 4,970,515 | -5.982% |
| 2026-09-08 | 23.53 | 23.86 | 23.53 | 23.76 | +0.678% | 6,121,575 | -6.734% |
| 2026-09-04 | 23.58 | 24.04 | 23.50 | 23.60 | -1.338% | 6,003,467 | -6.102% |
| 2026-09-03 | 24.24 | 24.26 | 23.91 | 23.92 | -0.664% | 3,818,015 | -7.358% |
| 2026-09-02 | 24.23 | 24.25 | 23.95 | 24.08 | -0.166% | 4,675,082 | -7.973% |
| 2026-09-01 | 23.83 | 24.12 | 23.77 | 24.12 | +1.729% | 5,989,478 | -8.126% |
| 2026-08-31 | 23.73 | 23.76 | 23.60 | 23.71 | -0.294% | 10,948,750 | -6.537% |
| 2026-08-28 | 23.95 | 23.96 | 23.77 | 23.78 | -0.126% | 3,934,882 | -6.812% |
| 2026-08-27 | 23.85 | 23.98 | 23.75 | 23.81 | -0.916% | 5,553,450 | -6.930% |
| 2026-08-26 | 24.05 | 24.13 | 23.95 | 24.03 | -0.125% | 5,253,321 | -7.782% |
| 2026-08-25 | 24.31 | 24.31 | 24.00 | 24.06 | -0.661% | 2,833,208 | -7.897% |
| 2026-08-24 | 24.06 | 24.34 | 24.03 | 24.22 | +0.833% | 2,914,962 | -8.505% |
| 2026-08-21 | 24.21 | 24.41 | 23.95 | 24.02 | -0.579% | 2,793,017 | -7.744% |
| 2026-08-20 | 24.30 | 24.39 | 24.13 | 24.16 | -0.658% | 2,957,368 | -8.278% |
| 2026-08-19 | 24.34 | 24.45 | 24.19 | 24.32 | +0.413% | 2,459,357 | -8.882% |
| 2026-08-18 | 24.53 | 24.72 | 24.21 | 24.22 | -0.575% | 2,699,792 | -8.505% |
| 2026-08-17 | 24.34 | 24.39 | 24.12 | 24.36 | -0.205% | 3,609,502 | -9.031% |
| 2026-08-14 | 24.36 | 24.57 | 24.34 | 24.41 | +0.082% | 2,675,397 | -9.218% |
| 2026-08-13 | 24.31 | 24.40 | 24.20 | 24.39 | +0.868% | 2,902,312 | -9.143% |
| 2026-08-12 | 24.00 | 24.21 | 23.98 | 24.18 | +0.876% | 3,690,134 | -8.354% |
| 2026-08-11 | 23.99 | 24.19 | 23.92 | 23.97 | -0.581% | 3,452,953 | -7.551% |
| 2026-08-10 | 24.33 | 24.40 | 23.96 | 24.11 | -1.431% | 5,168,465 | -8.088% |
| 2026-08-07 | 24.39 | 24.71 | 24.18 | 24.46 | +0.123% | 3,369,147 | -9.403% |
| 2026-08-06 | 25.03 | 25.20 | 24.36 | 24.43 | -1.769% | 4,796,778 | -9.292% |
| 2026-08-05 | 25.06 | 25.32 | 24.68 | 24.87 | -0.560% | 5,770,731 | -10.897% |
| 2026-08-04 | 25.40 | 25.72 | 24.82 | 25.01 | -1.574% | 8,283,058 | -11.395% |
| 2026-08-03 | 25.44 | 25.73 | 25.27 | 25.41 | -0.275% | 6,128,137 | -12.790% |
| 2026-07-31 | 25.51 | 25.55 | 25.36 | 25.48 | -0.118% | 8,446,729 | -13.030% |
| 2026-07-30 | 26.02 | 26.12 | 25.30 | 25.51 | -1.922% | 3,912,584 | -13.132% |
| 2026-07-29 | 26.27 | 26.33 | 25.89 | 26.01 | -0.877% | 3,892,857 | -14.802% |
| 2026-07-28 | 26.61 | 26.64 | 26.22 | 26.24 | -0.531% | 5,751,524 | -15.549% |
| 2026-07-27 | 26.10 | 26.55 | 26.06 | 26.38 | +1.073% | 4,958,302 | -15.997% |
| 2026-07-24 | 25.88 | 26.14 | 25.82 | 26.10 | +1.399% | 4,543,948 | -15.096% |
| 2026-07-23 | 26.07 | 26.07 | 25.68 | 25.74 | -1.530% | 3,523,161 | -13.908% |
| 2026-07-22 | 26.19 | 26.25 | 26.06 | 26.14 | +0.153% | 3,251,294 | -15.226% |
| 2026-07-21 | 26.11 | 26.19 | 25.86 | 26.10 | +0.269% | 2,705,619 | -15.096% |
| 2026-07-20 | 26.13 | 26.26 | 25.94 | 26.03 | -0.345% | 4,363,960 | -14.867% |
| 2026-07-17 | 26.10 | 26.45 | 25.88 | 26.12 | +0.346% | 3,740,791 | -15.161% |
| 2026-07-16 | 25.18 | 26.03 | 25.10 | 26.03 | +3.747% | 4,438,296 | -14.867% |
| 2026-07-15 | 25.36 | 25.41 | 24.94 | 25.09 | -0.634% | 4,006,492 | -11.678% |
| 2026-07-14 | 25.23 | 25.41 | 25.09 | 25.25 | +0.558% | 3,083,524 | -12.238% |
| 2026-07-13 | 24.88 | 25.16 | 24.88 | 25.11 | +0.924% | 3,453,730 | -11.748% |
| 2026-07-10 | 25.13 | 25.13 | 24.70 | 24.88 | -0.201% | 3,449,932 | -10.932% |
| 2026-07-09 | 25.16 | 25.18 | 24.91 | 24.93 | -0.160% | 3,380,365 | -11.111% |
| 2026-07-08 | 25.20 | 25.26 | 24.93 | 24.97 | -1.265% | 3,282,476 | -11.254% |
| 2026-07-07 | 25.22 | 25.62 | 25.16 | 25.29 | +0.958% | 2,890,604 | -12.376% |
| 2026-07-06 | 25.32 | 25.36 | 25.02 | 25.05 | -1.066% | 3,257,266 | -11.537% |
| 2026-07-02 | 25.22 | 25.36 | 25.16 | 25.32 | +0.957% | 4,068,146 | -12.480% |
| 2026-07-01 | 25.34 | 25.47 | 25.08 | 25.08 | -1.065% | 4,600,726 | -11.643% |
| 2026-06-30 | 25.65 | 25.71 | 25.32 | 25.35 | -1.858% | 4,965,227 | -12.584% |
| 2026-06-29 | 25.78 | 25.88 | 25.59 | 25.83 | -0.232% | 3,844,859 | -14.208% |
| 2026-06-26 | 25.73 | 25.90 | 25.55 | 25.89 | +1.450% | 6,725,550 | -14.407% |
| 2026-06-25 | 25.44 | 25.60 | 25.21 | 25.52 | +0.393% | 3,676,855 | -13.166% |
| 2026-06-24 | 25.26 | 25.52 | 25.20 | 25.42 | +0.913% | 5,078,152 | -12.825% |
| 2026-06-23 | 24.99 | 25.20 | 24.75 | 25.19 | +2.025% | 4,771,525 | -12.029% |
| 2026-06-22 | 24.68 | 24.87 | 24.57 | 24.69 | +1.272% | 7,077,242 | -10.247% |
| 2026-06-18 | 24.65 | 24.70 | 24.30 | 24.38 | -0.449% | 8,755,781 | -9.106% |
| 2026-06-17 | 25.05 | 25.15 | 24.41 | 24.49 | -2.430% | 5,614,665 | -9.514% |
| 2026-06-16 | 25.39 | 25.55 | 24.93 | 25.10 | -0.986% | 8,168,753 | -11.713% |
| 2026-06-15 | 25.84 | 26.01 | 25.34 | 25.35 | -2.161% | 7,404,352 | -12.584% |
| 2026-06-12 | 25.77 | 26.07 | 25.67 | 25.91 | +0.621% | 6,563,164 | -14.473% |
| 2026-06-11 | 25.53 | 26.04 | 25.48 | 25.75 | +1.458% | 17,408,454 | -13.942% |
| 2026-06-10 | 25.25 | 25.71 | 25.13 | 25.38 | +0.754% | 8,147,923 | -12.687% |
| 2026-06-09 | 24.44 | 25.29 | 24.41 | 25.19 | +3.919% | 6,320,088 | -12.029% |
| 2026-06-08 | 24.21 | 24.31 | 24.07 | 24.24 | +0.041% | 5,151,539 | -8.581% |
| 2026-06-05 | 23.74 | 24.32 | 23.74 | 24.23 | +0.916% | 4,259,678 | -8.543% |
| 2026-06-04 | 24.05 | 24.15 | 23.72 | 24.01 | +1.010% | 3,556,127 | -7.705% |
| 2026-06-03 | 23.62 | 23.97 | 23.59 | 23.77 | +0.253% | 3,420,850 | -6.773% |
| 2026-06-02 | 23.64 | 23.84 | 23.52 | 23.71 | +0.296% | 3,005,995 | -6.537% |
| 2026-06-01 | 24.48 | 24.48 | 23.64 | 23.64 | -1.827% | 3,531,111 | -6.261% |
| 2026-05-29 | 24.13 | 24.27 | 24.01 | 24.08 | -0.372% | 7,282,484 | -7.973% |
| 2026-05-28 | 24.29 | 24.39 | 24.15 | 24.17 | -1.024% | 3,511,008 | -8.316% |
| 2026-05-27 | 24.53 | 24.62 | 24.36 | 24.42 | -0.489% | 4,186,578 | -9.255% |
| 2026-05-26 | 24.18 | 24.59 | 24.10 | 24.54 | +1.783% | 5,589,930 | -9.698% |
| 2026-05-22 | 24.17 | 24.23 | 23.98 | 24.11 | +0.249% | 3,370,947 | -8.088% |
| 2026-05-21 | 23.73 | 24.07 | 23.57 | 24.05 | +1.008% | 3,002,870 | -7.859% |
| 2026-05-20 | 23.43 | 23.89 | 23.31 | 23.81 | +1.970% | 3,513,066 | -6.930% |
| 2026-05-19 | 23.43 | 23.51 | 23.27 | 23.35 | -0.511% | 3,077,147 | -5.096% |
| 2026-05-18 | 23.16 | 23.50 | 23.16 | 23.47 | +2.043% | 3,457,943 | -5.582% |
| 2026-05-15 | 23.16 | 23.20 | 22.93 | 23.00 | -0.777% | 4,388,192 | -3.652% |
| 2026-05-14 | 23.16 | 23.26 | 23.02 | 23.18 | +0.433% | 3,826,190 | -4.400% |
| 2026-05-13 | 23.42 | 23.46 | 23.00 | 23.08 | -1.996% | 3,759,843 | -3.986% |
| 2026-05-12 | 23.47 | 23.61 | 23.30 | 23.55 | +0.341% | 4,889,249 | -5.902% |
| 2026-05-11 | 23.53 | 23.60 | 23.35 | 23.47 | -0.043% | 3,768,020 | -5.582% |
| 2026-05-08 | 23.60 | 23.68 | 23.47 | 23.48 | -0.212% | 4,456,470 | -5.622% |
| 2026-05-07 | 23.79 | 23.80 | 23.48 | 23.53 | -1.134% | 6,439,569 | -5.822% |
| 2026-05-06 | 23.61 | 23.86 | 23.61 | 23.80 | +1.105% | 4,292,884 | -6.891% |
| 2026-05-05 | 23.40 | 23.67 | 23.33 | 23.54 | +0.598% | 3,487,791 | -5.862% |
| 2026-05-04 | 23.24 | 23.50 | 23.18 | 23.40 | +0.086% | 5,375,985 | -5.299% |
| 2026-05-01 | 23.65 | 23.69 | 23.31 | 23.38 | -1.100% | 5,918,363 | -5.218% |
| 2026-04-30 | 23.92 | 23.98 | 23.43 | 23.64 | 0.000% | 6,040,887 | -6.261% |
| 2026-04-29 | 23.75 | 23.87 | 23.48 | 23.64 | -0.672% | 4,559,951 | -6.261% |
| 2026-04-28 | 24.00 | 24.14 | 23.79 | 23.80 | -0.335% | 3,953,315 | -6.891% |
| 2026-04-27 | 23.69 | 23.91 | 23.66 | 23.88 | +0.802% | 5,542,677 | -7.203% |
| 2026-04-24 | 23.79 | 24.08 | 23.65 | 23.69 | -0.629% | 4,603,067 | -6.458% |
| 2026-04-23 | 23.70 | 23.86 | 23.66 | 23.84 | +1.146% | 3,482,157 | -7.047% |
| 2026-04-22 | 23.80 | 23.84 | 23.39 | 23.57 | -0.507% | 2,673,069 | -5.982% |
| 2026-04-21 | 24.08 | 24.17 | 23.69 | 23.69 | -1.538% | 2,599,232 | -6.458% |
| 2026-04-20 | 24.10 | 24.31 | 24.00 | 24.06 | -0.537% | 3,502,239 | -7.897% |
| 2026-04-17 | 23.79 | 24.25 | 23.71 | 24.19 | +1.853% | 4,338,150 | -8.392% |
| 2026-04-16 | 23.47 | 23.81 | 23.41 | 23.75 | +1.150% | 5,897,800 | -6.695% |
| 2026-04-15 | 23.53 | 23.55 | 23.39 | 23.48 | -0.508% | 4,501,477 | -5.622% |
| 2026-04-14 | 23.13 | 23.67 | 23.06 | 23.60 | +1.724% | 4,837,338 | -6.102% |
| 2026-04-13 | 23.09 | 23.20 | 22.97 | 23.20 | +0.129% | 4,236,242 | -4.483% |
| 2026-04-10 | 23.10 | 23.26 | 22.99 | 23.17 | +0.433% | 6,078,164 | -4.359% |
| 2026-04-09 | 22.66 | 23.22 | 22.60 | 23.07 | +1.764% | 4,374,568 | -3.945% |
| 2026-04-08 | 22.91 | 22.99 | 22.66 | 22.67 | +0.088% | 5,245,410 | -2.250% |
| 2026-04-07 | 22.38 | 22.72 | 22.36 | 22.65 | +0.846% | 3,707,300 | -2.163% |
| 2026-04-06 | 22.42 | 22.56 | 22.32 | 22.46 | -0.619% | 3,160,816 | -1.336% |
| 2026-04-02 | 22.42 | 22.66 | 22.30 | 22.60 | +0.668% | 5,002,288 | -1.947% |
| 2026-04-01 | 22.38 | 22.59 | 22.37 | 22.45 | -0.089% | 5,713,305 | -1.292% |
| 2026-03-31 | 22.63 | 22.75 | 22.24 | 22.47 | +0.672% | 7,119,590 | -1.380% |
| 2026-03-30 | 22.44 | 22.62 | 22.16 | 22.32 | +0.450% | 4,101,162 | -0.717% |
| 2026-03-27 | 22.25 | 22.47 | 22.11 | 22.22 | -0.180% | 4,185,218 | -0.270% |
| 2026-03-26 | 22.38 | 22.58 | 22.22 | 22.26 | -0.669% | 3,876,702 | -0.449% |
| 2026-03-25 | 22.64 | 22.71 | 22.38 | 22.41 | -0.665% | 5,853,839 | -1.116% |
| 2026-03-24 | 22.59 | 22.98 | 22.49 | 22.56 | -0.617% | 4,457,356 | -1.773% |
| 2026-03-23 | 22.74 | 23.04 | 22.52 | 22.70 | +1.611% | 7,009,884 | -2.379% |
| 2026-03-20 | 23.07 | 23.11 | 22.19 | 22.34 | -3.248% | 12,225,931 | -0.806% |
| 2026-03-19 | 22.84 | 23.15 | 22.75 | 23.09 | +1.050% | 5,564,228 | -4.028% |
| 2026-03-18 | 23.16 | 23.23 | 22.82 | 22.85 | -1.636% | 3,919,169 | -3.020% |
| 2026-03-17 | 23.34 | 23.43 | 23.23 | 23.23 | +0.172% | 5,098,170 | -4.606% |
| 2026-03-16 | 23.19 | 23.36 | 23.00 | 23.19 | +1.222% | 5,041,559 | -4.442% |
| 2026-03-13 | 23.21 | 23.31 | 22.81 | 22.91 | -0.174% | 3,313,982 | -3.274% |
| 2026-03-12 | 23.02 | 23.21 | 22.91 | 22.95 | -0.950% | 5,048,835 | -3.442% |
| 2026-03-11 | 23.02 | 23.20 | 22.91 | 23.17 | +0.043% | 4,918,251 | -4.359% |
| 2026-03-10 | 23.12 | 23.46 | 23.00 | 23.16 | -0.172% | 5,188,574 | -4.318% |
| 2026-03-09 | 23.01 | 23.22 | 22.60 | 23.20 | -0.344% | 6,897,021 | -4.483% |
| 2026-03-06 | 23.10 | 23.33 | 22.93 | 23.28 | -0.978% | 8,303,700 | -4.811% |
| 2026-03-05 | 23.37 | 23.58 | 23.30 | 23.51 | -0.212% | 6,703,752 | -5.742% |
| 2026-03-04 | 23.47 | 23.58 | 23.27 | 23.56 | +0.127% | 4,233,561 | -5.942% |
| 2026-03-03 | 23.25 | 23.66 | 23.05 | 23.53 | -0.127% | 5,683,038 | -5.822% |
| 2026-03-02 | 23.43 | 23.71 | 23.30 | 23.56 | +0.042% | 6,952,320 | -5.942% |
| 2026-02-27 | 23.57 | 23.91 | 23.46 | 23.55 | -0.381% | 13,789,948 | -5.902% |
| 2026-02-26 | 23.43 | 23.66 | 23.32 | 23.64 | +1.372% | 7,674,392 | -6.261% |
| 2026-02-25 | 23.27 | 23.40 | 23.04 | 23.32 | +0.086% | 5,025,232 | -4.974% |
| 2026-02-24 | 23.45 | 23.66 | 23.23 | 23.30 | -0.470% | 9,089,766 | -4.893% |
| 2026-02-23 | 23.25 | 23.57 | 23.23 | 23.41 | +1.036% | 9,445,005 | -5.340% |
| 2026-02-20 | 22.68 | 23.19 | 22.52 | 23.17 | +2.658% | 8,429,879 | -4.359% |
| 2026-02-19 | 22.64 | 22.73 | 22.46 | 22.57 | -0.397% | 5,730,275 | -1.817% |
| 2026-02-18 | 23.11 | 23.16 | 22.61 | 22.66 | -2.117% | 6,702,277 | -2.207% |
| 2026-02-17 | 23.00 | 23.22 | 22.65 | 23.15 | +1.937% | 6,601,230 | -4.276% |
| 2026-02-13 | 22.62 | 22.81 | 22.37 | 22.71 | +1.747% | 5,516,351 | -2.422% |
| 2026-02-12 | 22.05 | 22.87 | 22.05 | 22.32 | +1.501% | 7,466,944 | -0.717% |
| 2026-02-11 | 22.20 | 22.23 | 21.89 | 21.99 | -0.901% | 4,696,833 | +0.773% |
| 2026-02-10 | 21.80 | 22.23 | 21.80 | 22.19 | +1.976% | 4,553,868 | -0.135% |
| 2026-02-09 | 21.78 | 21.88 | 21.65 | 21.76 | -0.321% | 3,229,819 | +1.838% |
| 2026-02-06 | 21.76 | 21.92 | 21.59 | 21.83 | +0.645% | 4,050,319 | +1.512% |
| 2026-02-05 | 21.54 | 21.78 | 21.37 | 21.69 | +0.837% | 5,724,525 | +2.167% |
| 2026-02-04 | 21.07 | 21.66 | 21.05 | 21.51 | +2.919% | 6,585,513 | +3.022% |
| 2026-02-03 | 20.76 | 21.04 | 20.72 | 20.90 | +0.336% | 5,847,578 | +6.029% |
| 2026-02-02 | 21.06 | 21.08 | 20.56 | 20.83 | -1.186% | 9,252,971 | +6.385% |
| 2026-01-30 | 20.65 | 21.12 | 20.55 | 21.08 | +1.787% | 7,347,819 | +5.123% |
| 2026-01-29 | 20.59 | 20.77 | 20.38 | 20.71 | +1.123% | 13,084,905 | +7.001% |
| 2026-01-28 | 20.98 | 21.07 | 20.34 | 20.48 | -2.197% | 5,565,396 | +8.203% |
| 2026-01-27 | 20.81 | 20.97 | 20.70 | 20.94 | +0.432% | 5,157,851 | +5.826% |
| 2026-01-26 | 20.96 | 21.08 | 20.84 | 20.85 | -0.525% | 4,151,275 | +6.283% |
| 2026-01-23 | 20.72 | 21.01 | 20.61 | 20.96 | +0.963% | 4,211,298 | +5.725% |
| 2026-01-22 | 20.93 | 21.11 | 20.65 | 20.76 | -0.765% | 7,084,400 | +6.744% |
| 2026-01-21 | 21.08 | 21.15 | 20.73 | 20.92 | -0.238% | 4,462,328 | +5.927% |
| 2026-01-20 | 20.82 | 21.14 | 20.61 | 20.97 | -0.427% | 6,032,037 | +5.675% |
| 2026-01-16 | 20.75 | 21.07 | 20.64 | 21.06 | +1.347% | 5,442,986 | +5.223% |
| 2026-01-15 | 20.69 | 20.90 | 20.61 | 20.78 | +0.678% | 4,399,427 | +6.641% |
| 2026-01-14 | 20.59 | 20.66 | 20.44 | 20.64 | +0.389% | 3,111,143 | +7.364% |
| 2026-01-13 | 20.65 | 20.69 | 20.29 | 20.56 | -0.194% | 4,249,245 | +7.782% |
| 2026-01-12 | 20.34 | 20.63 | 20.25 | 20.60 | +0.931% | 4,372,925 | +7.573% |
| 2026-01-09 | 20.55 | 20.76 | 20.35 | 20.41 | -1.018% | 4,989,245 | +8.574% |
| 2026-01-08 | 20.23 | 20.70 | 20.16 | 20.62 | +1.526% | 5,532,319 | +7.468% |
| 2026-01-07 | 20.46 | 20.52 | 20.25 | 20.31 | -0.147% | 5,447,103 | +9.109% |
| 2026-01-06 | 20.05 | 20.44 | 20.02 | 20.34 | +0.993% | 4,422,482 | +8.948% |
| 2026-01-05 | 20.06 | 20.32 | 19.99 | 20.14 | +0.399% | 5,034,090 | +10.030% |
| 2026-01-02 | 20.23 | 20.26 | 19.97 | 20.06 | -1.036% | 3,989,493 | +10.469% |
| 2025-12-31 | 20.38 | 20.39 | 20.20 | 20.27 | -0.442% | 2,405,288 | +9.324% |
| 2025-12-30 | 20.42 | 20.46 | 20.32 | 20.36 | -0.147% | 2,268,297 | +8.841% |
| 2025-12-29 | 20.39 | 20.43 | 20.31 | 20.39 | +0.147% | 2,896,943 | +8.681% |
| 2025-12-26 | 20.39 | 20.45 | 20.22 | 20.36 | -0.294% | 2,872,437 | +8.841% |
| 2025-12-24 | 20.18 | 20.48 | 20.09 | 20.42 | +1.542% | 1,957,551 | +8.521% |
| 2025-12-23 | 20.06 | 20.20 | 19.93 | 20.11 | +0.399% | 7,474,358 | +10.194% |
| 2025-12-22 | 19.93 | 20.08 | 19.90 | 20.03 | +0.200% | 5,195,359 | +10.634% |
| 2025-12-19 | 20.26 | 20.27 | 19.99 | 19.99 | -1.430% | 9,713,706 | +10.855% |
| 2025-12-18 | 20.53 | 20.57 | 20.23 | 20.28 | -0.831% | 4,499,951 | +9.270% |
| 2025-12-17 | 20.09 | 20.50 | 20.05 | 20.45 | +1.843% | 3,932,535 | +8.362% |
| 2025-12-16 | 20.50 | 20.59 | 20.08 | 20.08 | -2.049% | 6,163,949 | +10.359% |
| 2025-12-15 | 20.22 | 20.51 | 20.08 | 20.50 | +1.687% | 4,873,690 | +8.098% |
| 2025-12-12 | 20.25 | 20.37 | 20.09 | 20.16 | +0.149% | 2,800,601 | +9.921% |
| 2025-12-11 | 20.14 | 20.34 | 20.08 | 20.13 | +0.349% | 4,180,659 | +10.084% |
| 2025-12-10 | 19.90 | 20.24 | 19.90 | 20.06 | +0.804% | 4,293,607 | +10.469% |
| 2025-12-09 | 19.85 | 20.09 | 19.85 | 19.90 | +0.607% | 5,444,705 | +11.357% |
| 2025-12-08 | 20.11 | 20.12 | 19.76 | 19.78 | -1.739% | 4,039,910 | +12.032% |
| 2025-12-05 | 20.04 | 20.24 | 20.01 | 20.13 | -1.130% | 3,067,587 | +10.084% |
| 2025-12-04 | 20.39 | 20.47 | 20.32 | 20.36 | -0.245% | 3,986,736 | +8.841% |
| 2025-12-03 | 20.33 | 20.45 | 20.26 | 20.41 | +0.542% | 3,905,293 | +8.574% |
| 2025-12-02 | 20.54 | 20.59 | 20.23 | 20.30 | -0.927% | 5,597,913 | +9.163% |
| 2025-12-01 | 20.50 | 20.70 | 20.48 | 20.49 | -0.823% | 4,209,013 | +8.150% |
| 2025-11-28 | 20.56 | 20.73 | 20.50 | 20.66 | +0.194% | 1,778,329 | +7.260% |
| 2025-11-26 | 20.63 | 20.82 | 20.60 | 20.62 | -0.290% | 3,473,153 | +7.468% |
| 2025-11-25 | 20.51 | 20.77 | 20.50 | 20.68 | +1.125% | 4,456,596 | +7.157% |
| 2025-11-24 | 20.15 | 20.52 | 20.15 | 20.45 | +0.442% | 9,726,014 | +8.362% |
| 2025-11-21 | 19.92 | 20.49 | 19.89 | 20.36 | +2.466% | 10,136,517 | +8.841% |
| 2025-11-20 | 20.26 | 20.34 | 19.86 | 19.87 | -0.700% | 5,988,644 | +11.525% |
| 2025-11-19 | 20.18 | 20.27 | 19.93 | 20.01 | -1.087% | 4,233,209 | +10.745% |
| 2025-11-18 | 20.07 | 20.32 | 20.02 | 20.23 | +0.597% | 3,969,251 | +9.540% |
| 2025-11-17 | 20.49 | 20.54 | 20.09 | 20.11 | -1.518% | 3,506,197 | +10.194% |
| 2025-11-14 | 20.53 | 20.60 | 20.35 | 20.42 | -0.049% | 3,869,938 | +8.521% |
| 2025-11-13 | 20.50 | 20.69 | 20.38 | 20.43 | -0.777% | 3,195,135 | +8.468% |
| 2025-11-12 | 20.61 | 20.80 | 20.56 | 20.59 | -0.483% | 3,586,570 | +7.625% |
| 2025-11-11 | 20.46 | 20.73 | 20.42 | 20.69 | +1.771% | 5,912,357 | +7.105% |
| 2025-11-10 | 20.50 | 20.57 | 20.30 | 20.33 | -1.022% | 4,419,612 | +9.001% |
| 2025-11-07 | 20.31 | 20.55 | 20.27 | 20.54 | +1.482% | 4,098,378 | +7.887% |
| 2025-11-06 | 20.39 | 20.53 | 20.16 | 20.24 | -0.930% | 4,859,264 | +9.486% |
| 2025-11-05 | 20.60 | 20.60 | 20.17 | 20.43 | -0.049% | 5,718,695 | +8.468% |
| 2025-11-04 | 20.37 | 20.52 | 20.16 | 20.44 | +0.344% | 9,854,396 | +8.415% |
| 2025-11-03 | 20.50 | 20.65 | 20.02 | 20.37 | -1.404% | 8,782,967 | +8.787% |
| 2025-10-31 | 20.90 | 21.09 | 20.66 | 20.66 | -1.572% | 6,343,645 | +7.260% |
| 2025-10-30 | 21.56 | 21.84 | 20.91 | 20.99 | -1.916% | 8,054,927 | +5.574% |
| 2025-10-29 | 21.61 | 21.79 | 21.32 | 21.40 | -1.790% | 5,499,452 | +3.551% |
| 2025-10-28 | 22.38 | 22.38 | 21.73 | 21.79 | -2.593% | 4,181,158 | +1.698% |
| 2025-10-27 | 22.32 | 22.45 | 22.20 | 22.37 | +0.134% | 4,216,815 | -0.939% |
| 2025-10-24 | 22.41 | 22.43 | 22.21 | 22.34 | +0.540% | 2,353,102 | -0.806% |
| 2025-10-23 | 22.38 | 22.39 | 22.00 | 22.22 | -0.848% | 3,662,447 | -0.270% |
| 2025-10-22 | 22.30 | 22.44 | 22.16 | 22.41 | +0.900% | 4,590,841 | -1.116% |
| 2025-10-21 | 22.03 | 22.34 | 21.90 | 22.21 | +0.955% | 5,403,906 | -0.225% |
| 2025-10-20 | 21.95 | 22.08 | 21.74 | 22.00 | +0.733% | 5,609,875 | +0.727% |
| 2025-10-17 | 21.58 | 21.88 | 21.48 | 21.84 | +1.064% | 3,986,186 | +1.465% |
| 2025-10-16 | 21.87 | 21.87 | 21.43 | 21.61 | -0.461% | 5,167,112 | +2.545% |
| 2025-10-15 | 21.46 | 21.82 | 21.42 | 21.71 | +1.496% | 6,509,870 | +2.073% |
| 2025-10-14 | 20.97 | 21.47 | 20.97 | 21.39 | +1.615% | 5,576,080 | +3.600% |
| 2025-10-13 | 20.85 | 21.09 | 20.75 | 21.05 | +1.299% | 4,341,521 | +5.273% |
| 2025-10-10 | 21.24 | 21.30 | 20.75 | 20.78 | -2.120% | 8,378,859 | +6.641% |
| 2025-10-09 | 21.27 | 21.41 | 21.13 | 21.23 | -0.282% | 2,593,798 | +4.381% |
| 2025-10-08 | 21.32 | 21.36 | 21.20 | 21.29 | -0.374% | 2,793,730 | +4.086% |
| 2025-10-07 | 21.49 | 21.54 | 21.23 | 21.37 | -0.697% | 4,241,877 | +3.697% |
| 2025-10-06 | 21.53 | 21.82 | 21.37 | 21.52 | +0.233% | 3,461,675 | +2.974% |
| 2025-10-03 | 21.38 | 21.70 | 21.38 | 21.47 | +0.515% | 3,180,598 | +3.214% |
| 2025-10-02 | 21.50 | 21.57 | 21.20 | 21.36 | -0.743% | 2,671,246 | +3.745% |
| 2025-10-01 | 21.70 | 21.91 | 21.43 | 21.52 | -1.510% | 4,799,379 | +2.974% |
| 2025-09-30 | 21.67 | 21.87 | 21.63 | 21.85 | +0.831% | 2,970,694 | +1.419% |
| 2025-09-29 | 21.60 | 21.71 | 21.47 | 21.67 | +0.371% | 3,208,401 | +2.261% |
| 2025-09-26 | 21.61 | 21.73 | 21.45 | 21.59 | +0.512% | 3,267,361 | +2.640% |
| 2025-09-25 | 21.64 | 21.79 | 21.45 | 21.48 | -0.693% | 2,907,168 | +3.166% |
| 2025-09-24 | 21.89 | 21.94 | 21.59 | 21.63 | -1.233% | 3,491,289 | +2.450% |
| 2025-09-23 | 21.78 | 21.97 | 21.71 | 21.90 | +0.597% | 2,619,671 | +1.187% |
| 2025-09-22 | 21.84 | 21.91 | 21.69 | 21.77 | -0.775% | 3,750,174 | +1.791% |
| 2025-09-19 | 22.22 | 22.28 | 21.91 | 21.94 | -1.037% | 7,513,104 | +1.003% |
| 2025-09-18 | 21.95 | 22.20 | 21.95 | 22.17 | +1.002% | 2,646,127 | -0.045% |
| 2025-09-17 | 22.13 | 22.38 | 21.92 | 21.95 | -0.724% | 5,236,893 | +0.957% |
| 2025-09-16 | 22.30 | 22.38 | 22.05 | 22.11 | -1.030% | 4,117,091 | +0.226% |
| 2025-09-15 | 22.38 | 22.46 | 22.26 | 22.34 | -0.223% | 3,417,177 | -0.806% |
| 2025-09-12 | 22.47 | 22.60 | 22.34 | 22.39 | -0.312% | 3,489,633 | -1.027% |
| 2025-09-11 | 22.24 | 22.55 | 22.23 | 22.46 | +0.717% | 3,028,583 | -1.336% |
| 2025-09-10 | 22.30 | 22.45 | 22.25 | 22.30 | -0.268% | 3,298,412 | -0.628% |
| 2025-09-09 | 22.57 | 22.60 | 22.24 | 22.36 | -0.710% | 4,448,788 | -0.894% |
| 2025-09-08 | 22.53 | 22.69 | 22.34 | 22.52 | -1.054% | 3,437,269 | -1.599% |
| 2025-09-05 | 22.70 | 22.97 | 22.57 | 22.76 | -0.132% | 3,581,800 | -2.636% |
| 2025-09-04 | 22.64 | 22.80 | 22.48 | 22.79 | +1.379% | 3,314,274 | -2.764% |
| 2025-09-03 | 22.15 | 22.49 | 22.13 | 22.48 | +1.034% | 3,267,259 | -1.423% |
| 2025-09-02 | 22.36 | 22.45 | 22.14 | 22.25 | -1.067% | 4,390,742 | -0.404% |
| 2025-08-29 | 22.42 | 22.52 | 22.28 | 22.49 | +0.402% | 3,291,369 | -1.467% |
| 2025-08-28 | 22.40 | 22.42 | 22.14 | 22.40 | +0.089% | 5,576,821 | -1.071% |
| 2025-08-27 | 22.17 | 22.45 | 22.14 | 22.38 | +1.221% | 2,256,601 | -0.983% |
| 2025-08-26 | 22.21 | 22.34 | 22.05 | 22.11 | -0.405% | 4,312,831 | +0.226% |
| 2025-08-25 | 22.15 | 22.26 | 21.98 | 22.20 | 0.000% | 2,752,608 | -0.180% |
| 2025-08-22 | 21.72 | 22.30 | 21.63 | 22.20 | +3.016% | 2,365,151 | -0.180% |
| 2025-08-21 | 21.54 | 21.66 | 21.48 | 21.55 | -0.370% | 2,983,749 | +2.831% |
| 2025-08-20 | 21.75 | 21.87 | 21.57 | 21.63 | -0.323% | 4,360,125 | +2.450% |
| 2025-08-19 | 21.11 | 21.71 | 21.11 | 21.70 | +2.795% | 3,155,826 | +2.120% |
| 2025-08-18 | 21.27 | 21.36 | 21.10 | 21.11 | -0.471% | 3,809,384 | +4.974% |
| 2025-08-15 | 21.17 | 21.29 | 21.06 | 21.21 | +0.236% | 3,209,031 | +4.479% |
| 2025-08-14 | 21.33 | 21.39 | 21.00 | 21.16 | -1.719% | 3,787,277 | +4.726% |
| 2025-08-13 | 21.24 | 21.57 | 21.12 | 21.53 | +1.893% | 3,120,079 | +2.926% |
| 2025-08-12 | 20.89 | 21.14 | 20.80 | 21.13 | +1.587% | 2,404,843 | +4.875% |
| 2025-08-11 | 20.75 | 21.06 | 20.73 | 20.80 | -0.048% | 3,501,879 | +6.538% |
| 2025-08-08 | 21.20 | 21.23 | 20.73 | 20.81 | -1.793% | 3,489,993 | +6.487% |
| 2025-08-07 | 21.53 | 21.54 | 20.93 | 21.19 | -0.656% | 4,554,418 | +4.578% |
| 2025-08-06 | 21.36 | 21.46 | 21.29 | 21.33 | +0.188% | 8,017,269 | +3.891% |
| 2025-08-05 | 21.10 | 21.31 | 20.98 | 21.29 | +1.140% | 4,774,836 | +4.086% |
| 2025-08-04 | 20.80 | 21.20 | 20.78 | 21.05 | +1.495% | 4,626,622 | +5.273% |
| 2025-08-01 | 21.37 | 21.38 | 20.65 | 20.74 | -2.308% | 5,355,524 | +6.847% |
| 2025-07-31 | 21.46 | 22.09 | 21.18 | 21.23 | -3.059% | 7,340,204 | +4.381% |
| 2025-07-30 | 22.01 | 22.41 | 21.83 | 21.90 | -0.137% | 7,432,324 | +1.187% |
| 2025-07-29 | 21.69 | 22.00 | 21.57 | 21.93 | +1.763% | 5,742,767 | +1.049% |
| 2025-07-28 | 21.74 | 21.81 | 21.48 | 21.55 | -1.056% | 2,771,832 | +2.831% |
| 2025-07-25 | 21.98 | 22.14 | 21.63 | 21.78 | -0.910% | 4,191,205 | +1.745% |
| 2025-07-24 | 22.10 | 22.14 | 21.95 | 21.98 | -0.633% | 2,505,713 | +0.819% |
| 2025-07-23 | 22.12 | 22.18 | 21.98 | 22.12 | +0.227% | 2,789,220 | +0.181% |
| 2025-07-22 | 21.73 | 22.11 | 21.57 | 22.07 | +2.081% | 3,086,130 | +0.408% |
| 2025-07-21 | 21.67 | 21.86 | 21.59 | 21.62 | -0.231% | 3,225,975 | +2.498% |
| 2025-07-18 | 21.66 | 21.78 | 21.52 | 21.67 | +0.046% | 3,467,160 | +2.261% |
| 2025-07-17 | 21.41 | 21.71 | 21.35 | 21.66 | +1.168% | 3,617,247 | +2.308% |
| 2025-07-16 | 21.23 | 21.45 | 21.09 | 21.41 | +1.134% | 2,819,877 | +3.503% |
| 2025-07-15 | 21.74 | 21.78 | 21.13 | 21.17 | -2.487% | 4,632,426 | +4.676% |
| 2025-07-14 | 21.43 | 21.72 | 21.32 | 21.71 | +1.071% | 5,178,399 | +2.073% |
| 2025-07-11 | 21.24 | 21.52 | 21.09 | 21.48 | +0.515% | 3,593,505 | +3.166% |
| 2025-07-10 | 21.18 | 21.52 | 21.15 | 21.37 | +1.040% | 3,017,978 | +3.697% |
| 2025-07-09 | 21.20 | 21.27 | 21.07 | 21.15 | +0.332% | 3,765,305 | +4.775% |
| 2025-07-08 | 21.07 | 21.23 | 21.04 | 21.08 | -0.613% | 5,445,841 | +5.123% |
| 2025-07-07 | 21.57 | 21.67 | 21.16 | 21.21 | -1.896% | 4,294,612 | +4.479% |
| 2025-07-03 | 21.46 | 21.68 | 21.40 | 21.62 | +0.840% | 3,389,277 | +2.498% |
| 2025-07-02 | 21.34 | 21.50 | 21.16 | 21.44 | +1.228% | 4,870,163 | +3.358% |
| 2025-07-01 | 21.01 | 21.57 | 20.87 | 21.18 | +0.761% | 5,735,002 | +4.627% |
| 2025-06-30 | 20.91 | 21.04 | 20.61 | 21.02 | +0.430% | 5,165,280 | +5.423% |
| 2025-06-27 | 21.06 | 21.17 | 20.84 | 20.93 | -0.428% | 5,615,088 | +5.877% |
| 2025-06-26 | 20.87 | 21.07 | 20.81 | 21.02 | +0.912% | 3,895,690 | +5.423% |
| 2025-06-25 | 21.10 | 21.15 | 20.80 | 20.83 | -1.930% | 4,648,073 | +6.385% |
| 2025-06-24 | 21.28 | 21.41 | 21.20 | 21.24 | +0.094% | 3,565,987 | +4.331% |
| 2025-06-23 | 20.90 | 21.25 | 20.84 | 21.22 | +1.580% | 3,098,909 | +4.430% |
| 2025-06-20 | 21.12 | 21.22 | 20.82 | 20.89 | -0.524% | 10,711,457 | +6.079% |
| 2025-06-18 | 20.84 | 21.16 | 20.76 | 21.00 | +1.059% | 3,703,730 | +5.524% |
| 2025-06-17 | 20.91 | 21.02 | 20.69 | 20.78 | -0.669% | 3,066,353 | +6.641% |
| 2025-06-16 | 20.99 | 21.14 | 20.87 | 20.92 | +0.432% | 2,567,749 | +5.927% |
| 2025-06-13 | 20.84 | 20.93 | 20.63 | 20.83 | -0.904% | 2,772,518 | +6.385% |
| 2025-06-12 | 20.96 | 21.05 | 20.77 | 21.02 | +0.143% | 3,265,926 | +5.423% |
| 2025-06-11 | 21.37 | 21.46 | 20.90 | 20.99 | -0.991% | 5,076,259 | +5.574% |
| 2025-06-10 | 21.10 | 21.32 | 21.04 | 21.20 | +0.713% | 5,373,276 | +4.528% |
| 2025-06-09 | 21.04 | 21.18 | 20.88 | 21.05 | +0.286% | 3,469,648 | +5.273% |
| 2025-06-06 | 20.71 | 21.00 | 20.67 | 20.99 | +0.817% | 5,261,209 | +5.574% |
| 2025-06-05 | 20.96 | 20.96 | 20.65 | 20.82 | -0.668% | 4,169,840 | +6.436% |
| 2025-06-04 | 21.14 | 21.14 | 20.88 | 20.96 | -0.428% | 3,677,857 | +5.725% |
| 2025-06-03 | 21.01 | 21.15 | 20.96 | 21.05 | -0.567% | 2,949,045 | +5.273% |
| 2025-06-02 | 21.10 | 21.23 | 20.77 | 21.17 | -0.423% | 3,582,997 | +4.676% |
| 2025-05-30 | 21.28 | 21.34 | 21.09 | 21.26 | -0.422% | 6,604,853 | +4.233% |
| 2025-05-29 | 21.05 | 21.44 | 20.98 | 21.35 | +1.764% | 6,415,028 | +3.794% |
| 2025-05-28 | 21.06 | 21.06 | 20.82 | 20.98 | -0.143% | 2,879,790 | +5.624% |
| 2025-05-27 | 20.70 | 21.03 | 20.59 | 21.01 | +2.588% | 3,328,284 | +5.474% |
| 2025-05-23 | 20.43 | 20.55 | 20.35 | 20.48 | -0.631% | 2,903,961 | +8.203% |
| 2025-05-22 | 20.60 | 20.71 | 20.36 | 20.61 | 0.000% | 3,302,023 | +7.521% |
| 2025-05-21 | 21.18 | 21.21 | 20.55 | 20.61 | -3.239% | 3,382,022 | +7.521% |
| 2025-05-20 | 21.56 | 21.65 | 21.21 | 21.30 | -1.707% | 4,017,012 | +4.038% |
| 2025-05-19 | 21.45 | 21.74 | 21.44 | 21.67 | -0.092% | 3,914,491 | +2.261% |
| 2025-05-16 | 21.46 | 21.70 | 21.30 | 21.69 | +1.403% | 2,860,570 | +2.167% |
| 2025-05-15 | 21.08 | 21.43 | 21.08 | 21.39 | +1.374% | 2,524,479 | +3.600% |
| 2025-05-14 | 21.18 | 21.47 | 20.97 | 21.10 | -1.678% | 5,208,295 | +5.024% |
| 2025-05-13 | 21.68 | 21.68 | 21.19 | 21.46 | -0.510% | 6,251,455 | +3.262% |
| 2025-05-12 | 21.16 | 21.61 | 21.16 | 21.57 | +3.602% | 4,107,442 | +2.735% |
| 2025-05-09 | 20.68 | 20.89 | 20.57 | 20.82 | +0.677% | 3,218,423 | +6.436% |
| 2025-05-08 | 20.75 | 20.84 | 20.36 | 20.68 | +0.145% | 5,194,031 | +7.157% |
| 2025-05-07 | 20.68 | 20.80 | 20.56 | 20.65 | +0.194% | 4,273,929 | +7.312% |
| 2025-05-06 | 20.59 | 20.78 | 20.41 | 20.61 | -0.531% | 2,898,274 | +7.521% |
| 2025-05-05 | 20.95 | 20.98 | 20.65 | 20.72 | -1.894% | 5,285,032 | +6.950% |
| 2025-05-02 | 21.15 | 21.23 | 20.94 | 21.12 | +0.811% | 4,477,447 | +4.924% |
| 2025-05-01 | 20.22 | 21.20 | 19.94 | 20.95 | +4.855% | 10,826,918 | +5.776% |
| 2025-04-30 | 20.00 | 20.03 | 19.59 | 19.98 | -0.498% | 7,635,154 | +10.911% |
| 2025-04-29 | 20.42 | 20.48 | 20.03 | 20.08 | -2.001% | 7,075,971 | +10.359% |
| 2025-04-28 | 20.34 | 20.56 | 20.23 | 20.49 | +0.688% | 4,925,965 | +8.150% |
| 2025-04-25 | 20.43 | 20.43 | 20.06 | 20.35 | -0.392% | 4,939,178 | +8.894% |
| 2025-04-24 | 20.48 | 20.60 | 20.35 | 20.43 | -0.390% | 7,684,566 | +8.468% |
| 2025-04-23 | 20.59 | 20.95 | 20.41 | 20.51 | +0.293% | 5,669,044 | +8.045% |
| 2025-04-22 | 20.38 | 20.57 | 20.20 | 20.45 | 0.000% | 5,293,044 | +8.362% |