Dark

BRX
BRIXMOR PROPERTY GROUP INC.
stock NYSE

At Close

Jul 31, 2026 3:59:57 PM EDT

31.50USD+0.016%(0.00)1,902,503

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:26:30 AM EDT

31.80USD+0.952%(+0.30)0

After-hours

Jul 31, 2026 4:06:30 PM EDT

31.44USD-0.215%(-0.07)572,164

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	31.5000	31.6050	31.1700	31.5100	+0.032%	1,902,503	0.000%
2026-07-30	31.7100	31.7300	31.1200	31.5000	-0.505%	2,177,287	+0.032%
2026-07-29	31.8300	32.0050	31.5700	31.6600	-0.534%	3,760,108	-0.474%
2026-07-28	31.8000	32.5300	31.5000	31.8300	-1.607%	5,417,055	-1.005%
2026-07-27	32.3500	32.6236	32.3100	32.3500	-0.277%	2,610,671	-2.597%
2026-07-24	32.1600	32.5600	32.1000	32.4400	+1.470%	1,549,120	-2.867%
2026-07-23	32.2500	32.3700	31.7050	31.9700	-1.327%	2,265,644	-1.439%
2026-07-22	32.7900	32.8600	32.3800	32.4000	-0.887%	2,166,080	-2.747%
2026-07-21	32.5000	32.7050	32.2200	32.6900	+0.802%	1,766,011	-3.610%
2026-07-20	32.5500	32.7200	32.2800	32.4300	-0.430%	1,606,196	-2.837%
2026-07-17	32.5600	32.7800	32.2000	32.5700	+0.525%	1,650,314	-3.255%
2026-07-16	31.2900	32.4050	31.2900	32.4000	+3.316%	1,684,820	-2.747%
2026-07-15	31.7000	31.9300	31.1700	31.3600	-0.885%	1,906,865	+0.478%
2026-07-14	31.5900	31.9800	31.5450	31.6400	+0.861%	2,593,692	-0.411%
2026-07-13	31.0700	31.4100	31.0700	31.3700	+1.096%	1,484,328	+0.446%
2026-07-10	31.1600	31.2200	30.7800	31.0300	+0.291%	1,933,482	+1.547%
2026-07-09	31.0700	31.1750	30.7800	30.9400	+0.194%	1,746,019	+1.842%
2026-07-08	31.2300	31.2900	30.8000	30.8800	-1.499%	1,856,511	+2.040%
2026-07-07	31.2900	31.6300	31.1700	31.3500	+1.096%	2,476,073	+0.510%
2026-07-06	31.1900	31.2300	30.9550	31.0100	-0.609%	2,453,474	+1.612%
2026-07-02	31.0900	31.2350	30.9700	31.2000	-0.096%	2,286,611	+0.994%
2026-07-01	31.6300	31.6300	31.1500	31.2300	-0.951%	3,084,863	+0.897%
2026-06-30	31.9900	32.0450	31.5250	31.5300	-2.081%	2,503,128	-0.063%
2026-06-29	32.3200	32.3200	32.0200	32.2000	-0.770%	2,345,992	-2.143%
2026-06-26	32.3000	32.4600	32.1050	32.4500	+1.122%	3,416,220	-2.897%
2026-06-25	31.9600	32.1600	31.7150	32.0900	+0.438%	2,465,121	-1.807%
2026-06-24	31.8900	32.1900	31.7450	31.9500	+0.567%	2,384,308	-1.377%
2026-06-23	31.3700	31.8100	31.0500	31.7700	+1.892%	2,476,466	-0.818%
2026-06-22	30.8900	31.3800	30.8900	31.1800	+0.874%	2,215,353	+1.058%
2026-06-18	31.1500	31.2900	30.8150	30.9100	-0.129%	3,611,197	+1.941%
2026-06-17	31.5700	31.8100	30.7850	30.9500	-2.550%	3,279,256	+1.809%
2026-06-16	32.1400	32.3900	31.5410	31.7600	-0.843%	2,481,674	-0.787%
2026-06-15	32.6650	32.6950	31.8750	32.0300	-1.688%	2,513,144	-1.623%
2026-06-12	32.4300	32.8000	32.2650	32.5800	+1.243%	2,021,338	-3.284%
2026-06-11	32.1800	32.4900	32.0500	32.1800	+1.004%	1,899,016	-2.082%
2026-06-10	31.9600	32.2950	31.7850	31.8600	+0.094%	2,117,039	-1.099%
2026-06-09	31.1500	31.9050	31.0000	31.8300	+2.910%	3,283,472	-1.005%
2026-06-08	31.0000	31.1400	30.7600	30.9300	-0.161%	2,364,562	+1.875%
2026-06-05	30.3300	31.0500	30.3300	30.9800	+2.076%	1,747,906	+1.711%
2026-06-04	30.5800	30.6600	30.1150	30.3500	+0.530%	2,555,273	+3.822%
2026-06-03	30.0200	30.3500	29.8600	30.1900	+0.266%	2,093,440	+4.372%
2026-06-02	30.0400	30.2000	29.6500	30.1100	+0.133%	3,667,273	+4.650%
2026-06-01	30.3700	30.4900	30.0300	30.0700	-1.603%	2,016,083	+4.789%
2026-05-29	30.6800	30.9200	30.5050	30.5600	-0.682%	4,626,320	+3.109%
2026-05-28	30.9400	30.9400	30.5700	30.7700	-0.485%	2,134,167	+2.405%
2026-05-27	31.1100	31.2100	30.8250	30.9200	-0.738%	2,419,522	+1.908%
2026-05-26	30.7600	31.1600	30.6900	31.1500	+1.005%	2,730,490	+1.156%
2026-05-22	30.9100	30.9900	30.6800	30.8400	-0.065%	3,256,177	+2.173%
2026-05-21	30.3000	30.8900	30.1050	30.8600	+1.446%	2,934,371	+2.106%
2026-05-20	29.9700	30.4400	29.8300	30.4200	+1.875%	2,255,202	+3.583%
2026-05-19	30.0400	30.1300	29.8303	29.8600	-0.533%	2,481,115	+5.526%
2026-05-18	29.5300	30.0500	29.3500	30.0200	+2.668%	2,781,449	+4.963%
2026-05-15	29.5500	29.5500	29.1614	29.2400	-0.848%	1,720,656	+7.763%
2026-05-14	29.4500	29.7300	29.3500	29.4900	+0.511%	2,177,282	+6.850%
2026-05-13	29.8200	29.8650	29.2400	29.3400	-2.004%	2,812,762	+7.396%
2026-05-12	30.0200	30.0650	29.6900	29.9400	+0.335%	2,292,755	+5.244%
2026-05-11	29.9400	30.1300	29.6500	29.8400	0.000%	2,604,798	+5.597%
2026-05-08	30.1500	30.3100	29.8300	29.8400	-0.831%	3,079,380	+5.597%
2026-05-07	30.2800	30.2800	29.7900	30.0900	-0.660%	2,346,507	+4.719%
2026-05-06	30.2400	30.4500	30.2000	30.2900	+0.564%	1,959,098	+4.028%
2026-05-05	29.7500	30.2200	29.7450	30.1200	+0.803%	2,516,106	+4.615%
2026-05-04	29.6100	29.9300	29.6000	29.8800	+0.369%	2,359,086	+5.455%
2026-05-01	30.1500	30.2050	29.6800	29.7700	-1.063%	3,199,369	+5.845%
2026-04-30	29.7600	30.2800	29.7019	30.0900	+0.872%	2,788,031	+4.719%
2026-04-29	30.2700	30.4900	29.7550	29.8300	-1.875%	3,256,239	+5.632%
2026-04-28	31.4800	31.4900	29.9900	30.4000	-0.328%	5,664,364	+3.651%
2026-04-27	30.1800	30.7000	30.1800	30.5000	+0.494%	2,586,335	+3.311%
2026-04-24	30.4500	30.8400	30.2600	30.3500	-0.687%	2,629,913	+3.822%
2026-04-23	30.3700	30.6500	30.3100	30.5600	+1.259%	2,454,616	+3.109%
2026-04-22	30.7500	30.7965	30.0550	30.1800	-1.726%	2,436,075	+4.407%
2026-04-21	30.8900	31.0300	30.6200	30.7100	-0.840%	2,426,874	+2.605%
2026-04-20	30.8700	31.0350	30.7900	30.9700	+0.162%	2,544,458	+1.744%
2026-04-17	30.3000	30.9600	30.3000	30.9200	+2.114%	2,213,217	+1.908%
2026-04-16	30.0700	30.3800	30.0500	30.2800	+0.531%	1,735,455	+4.062%
2026-04-15	29.7100	30.1400	29.6600	30.1200	+0.233%	2,076,257	+4.615%
2026-04-14	29.4900	30.0950	29.4200	30.0500	+1.417%	2,044,874	+4.859%
2026-04-13	29.6300	29.7300	29.4000	29.6300	-0.269%	1,635,645	+6.345%
2026-04-10	29.5500	29.8700	29.4600	29.7100	+0.473%	2,995,932	+6.059%
2026-04-09	29.3500	29.8300	29.2800	29.5700	+0.681%	1,865,739	+6.561%
2026-04-08	29.3900	29.5800	29.3100	29.3700	+0.513%	2,500,901	+7.286%
2026-04-07	28.8600	29.3500	28.8600	29.2200	+1.107%	1,341,653	+7.837%
2026-04-06	28.8100	29.0350	28.7000	28.9000	0.000%	1,878,096	+9.031%
2026-04-02	28.5600	28.9590	28.3650	28.9000	+0.139%	2,772,366	+9.031%
2026-04-01	28.7300	28.9700	28.6900	28.8600	+0.208%	3,204,527	+9.182%
2026-03-31	28.9900	29.2000	28.5700	28.8000	+0.348%	3,267,341	+9.410%
2026-03-30	28.6600	28.9500	28.4700	28.7000	+1.128%	2,295,513	+9.791%
2026-03-27	29.0700	29.0700	28.3020	28.3800	-0.908%	2,022,728	+11.029%
2026-03-26	28.7000	28.9550	28.5500	28.6400	-0.244%	1,115,581	+10.021%
2026-03-25	28.8000	28.9000	28.4910	28.7100	-0.035%	1,579,590	+9.753%
2026-03-24	28.7100	29.2200	28.6300	28.7200	-0.416%	2,988,319	+9.714%
2026-03-23	29.1900	29.3200	28.8050	28.8400	+0.453%	2,516,343	+9.258%
2026-03-20	29.5200	29.5300	28.5000	28.7100	-2.678%	4,845,387	+9.753%
2026-03-19	29.5300	29.7200	29.3350	29.5000	-0.169%	2,806,779	+6.814%
2026-03-18	29.6800	29.9100	29.5400	29.5500	-0.672%	1,894,422	+6.633%
2026-03-17	30.1700	30.2100	29.7150	29.7500	-0.734%	2,638,486	+5.916%
2026-03-16	29.9800	30.2950	29.8600	29.9700	+1.079%	2,269,794	+5.138%
2026-03-13	29.9700	30.1300	29.5900	29.6500	-0.135%	2,465,225	+6.273%
2026-03-12	29.7100	29.9850	29.4600	29.6900	-0.736%	2,656,258	+6.130%
2026-03-11	29.7300	29.9200	29.5700	29.9100	+0.067%	1,464,886	+5.349%
2026-03-10	29.7700	30.2550	29.5700	29.8900	-0.134%	3,588,075	+5.420%
2026-03-09	29.8800	30.0300	29.3200	29.9300	-0.466%	3,708,323	+5.279%
2026-03-06	30.0100	30.1350	29.7500	30.0700	-0.463%	2,748,455	+4.789%
2026-03-05	30.2900	30.5000	30.1450	30.2100	-1.242%	3,058,549	+4.303%
2026-03-04	30.6300	30.6800	30.2800	30.5900	-0.163%	1,761,764	+3.008%
2026-03-03	30.2000	30.6700	29.7800	30.6400	+0.033%	3,405,756	+2.839%
2026-03-02	30.1600	30.7050	30.0400	30.6300	+1.189%	2,953,120	+2.873%
2026-02-27	30.3300	30.6800	30.1650	30.2700	-0.689%	4,406,763	+4.096%
2026-02-26	30.2100	30.5050	30.0800	30.4800	+1.262%	4,226,782	+3.379%
2026-02-25	29.7300	30.1050	29.4950	30.1000	+0.973%	3,856,517	+4.684%
2026-02-24	29.7600	29.9300	29.5991	29.8100	+0.067%	3,731,285	+5.703%
2026-02-23	29.6200	29.9700	29.5900	29.7900	+0.438%	4,377,813	+5.774%
2026-02-20	29.5000	29.7050	29.2300	29.6600	+1.125%	3,130,360	+6.237%
2026-02-19	29.2200	29.4400	29.1550	29.3300	+0.274%	1,972,297	+7.433%
2026-02-18	29.6300	29.6700	29.2300	29.2500	-1.216%	2,222,049	+7.726%
2026-02-17	29.4900	29.6451	29.1200	29.6100	+1.093%	2,047,435	+6.417%
2026-02-13	29.1000	29.4150	28.9500	29.2900	+0.930%	3,133,022	+7.579%
2026-02-12	28.7800	29.2600	28.6100	29.0200	+1.717%	5,346,100	+8.580%
2026-02-11	28.9200	29.0500	28.5050	28.5300	-1.041%	3,417,359	+10.445%
2026-02-10	28.7400	28.9800	28.4000	28.8300	+2.452%	4,668,510	+9.296%
2026-02-09	28.2100	28.3100	27.8700	28.1400	-0.636%	3,558,651	+11.976%
2026-02-06	28.2000	28.4600	27.9800	28.3200	+1.107%	3,542,927	+11.264%
2026-02-05	27.8500	28.1850	27.6900	28.0100	+1.010%	3,914,812	+12.496%
2026-02-04	26.8700	27.7300	26.7900	27.7300	+3.975%	3,401,387	+13.631%
2026-02-03	26.4200	26.7800	26.3850	26.6700	+0.604%	2,074,529	+18.148%
2026-02-02	26.8300	26.9400	26.4950	26.5100	-1.045%	3,042,936	+18.861%
2026-01-30	26.3800	26.9100	26.2050	26.7900	+1.477%	3,394,939	+17.619%
2026-01-29	26.2600	26.5150	25.9950	26.4000	+1.460%	3,689,599	+19.356%
2026-01-28	26.4000	26.5150	25.8850	26.0200	-1.215%	2,720,006	+21.099%
2026-01-27	26.2600	26.4000	26.1100	26.3400	+0.114%	2,507,634	+19.628%
2026-01-26	26.5300	26.6100	26.2750	26.3100	-0.379%	2,794,966	+19.764%
2026-01-23	26.1900	26.4100	26.0000	26.4100	+0.610%	2,014,198	+19.311%
2026-01-22	26.5100	26.7750	26.1800	26.2500	-1.204%	3,176,904	+20.038%
2026-01-21	26.8500	26.8700	26.1700	26.5700	-0.375%	3,153,890	+18.592%
2026-01-20	26.4400	26.8000	26.3400	26.6700	0.000%	3,543,887	+18.148%
2026-01-16	26.1400	26.7300	25.9800	26.6700	+2.301%	2,581,755	+18.148%
2026-01-15	25.8900	26.1150	25.8800	26.0700	+0.695%	2,149,111	+20.867%
2026-01-14	25.7000	25.9000	25.6050	25.8900	+0.661%	2,962,875	+21.707%
2026-01-13	25.7200	25.8900	25.4750	25.7200	+0.039%	2,034,204	+22.512%
2026-01-12	25.6600	25.8700	25.4600	25.7100	+0.117%	2,927,331	+22.559%
2026-01-09	26.1100	26.3400	25.6600	25.6800	-2.097%	2,472,930	+22.702%
2026-01-08	25.9600	26.3000	25.7800	26.2300	+1.235%	2,057,170	+20.130%
2026-01-07	26.0150	26.1550	25.7650	25.9100	-0.193%	8,862,188	+21.613%
2026-01-06	25.5400	25.9900	25.4800	25.9600	+1.169%	1,625,935	+21.379%
2026-01-05	25.5400	25.8350	25.4000	25.6600	-1.156%	1,721,696	+22.798%
2026-01-02	26.1100	26.2500	25.8550	25.9600	-0.992%	2,785,407	+21.379%
2025-12-31	26.4400	26.4400	26.1500	26.2200	-0.607%	1,384,703	+20.175%
2025-12-30	26.3200	26.4500	26.3050	26.3800	+0.076%	1,544,350	+19.447%
2025-12-29	26.4300	26.4550	26.2600	26.3600	+0.228%	1,651,256	+19.537%
2025-12-26	26.2400	26.3900	26.1400	26.3000	-0.228%	997,929	+19.810%
2025-12-24	26.1700	26.4100	26.1250	26.3600	+0.996%	1,268,441	+19.537%
2025-12-23	26.0800	26.1400	25.8600	26.1000	+0.077%	1,646,923	+20.728%
2025-12-22	25.7000	26.1900	25.5800	26.0800	+1.203%	2,572,601	+20.821%
2025-12-19	25.9000	26.0050	25.7000	25.7700	-0.579%	6,711,113	+22.274%
2025-12-18	25.9800	26.0750	25.7950	25.9200	-0.116%	2,728,879	+21.566%
2025-12-17	25.6600	26.0690	25.5300	25.9500	+1.486%	2,488,611	+21.426%
2025-12-16	26.0700	26.1300	25.4900	25.5700	-1.918%	3,818,202	+23.230%
2025-12-15	25.7900	26.0900	25.7550	26.0700	+1.637%	2,886,944	+20.867%
2025-12-12	25.7000	25.8500	25.5300	25.6500	+0.234%	3,588,974	+22.846%
2025-12-11	25.4200	25.7150	25.3400	25.5900	+0.947%	4,373,783	+23.134%
2025-12-10	25.2000	25.4890	25.1100	25.3500	+0.996%	3,397,458	+24.300%
2025-12-09	24.8000	25.2850	24.7700	25.1000	+1.743%	4,307,454	+25.538%
2025-12-08	25.1900	25.2000	24.6550	24.6700	-2.064%	3,823,379	+27.726%
2025-12-05	25.1900	25.3950	25.1000	25.1900	-0.277%	2,297,690	+25.089%
2025-12-04	25.3700	25.5000	25.2300	25.2600	-0.434%	2,000,604	+24.743%
2025-12-03	25.6100	25.7600	25.1850	25.3700	-0.627%	3,362,866	+24.202%
2025-12-02	25.8900	25.9250	25.4400	25.5300	-1.390%	4,311,562	+23.423%
2025-12-01	25.9900	26.1400	25.8400	25.8900	-0.956%	2,270,001	+21.707%
2025-11-28	26.1100	26.2100	26.0400	26.1400	+0.038%	1,002,901	+20.543%
2025-11-26	26.0600	26.2350	25.9600	26.1300	+0.153%	3,069,427	+20.589%
2025-11-25	26.0300	26.3700	26.0300	26.0900	+0.192%	3,130,869	+20.774%
2025-11-24	26.2100	26.4300	25.9300	26.0400	-1.326%	3,170,806	+21.006%
2025-11-21	26.0700	26.6100	26.0200	26.3900	+1.578%	2,072,152	+19.401%
2025-11-20	26.0700	26.4250	25.9600	25.9800	+0.348%	2,517,517	+21.286%
2025-11-19	26.1800	26.2050	25.7400	25.8900	-0.918%	2,069,181	+21.707%
2025-11-18	25.9000	26.2500	25.8400	26.1300	+0.655%	1,680,801	+20.589%
2025-11-17	26.6100	26.7800	25.8800	25.9600	-2.038%	2,401,251	+21.379%
2025-11-14	26.4700	26.5900	26.2700	26.5000	+0.227%	1,874,718	+18.906%
2025-11-13	26.4700	26.8350	26.3793	26.4400	-0.564%	1,908,415	+19.175%
2025-11-12	26.9400	27.0300	26.5600	26.5900	-1.809%	2,318,986	+18.503%
2025-11-11	26.6700	27.1300	26.5300	27.0800	+1.843%	2,467,501	+16.359%
2025-11-10	26.7600	26.8250	26.5550	26.5900	-0.524%	2,621,270	+18.503%
2025-11-07	26.2800	26.7300	26.2300	26.7300	+1.790%	2,267,534	+17.883%
2025-11-06	26.1500	26.3300	25.9200	26.2600	+0.191%	2,041,569	+19.992%
2025-11-05	26.4600	26.4900	26.1400	26.2100	-0.569%	2,290,336	+20.221%
2025-11-04	26.1600	26.4450	26.0600	26.3600	+0.649%	1,532,960	+19.537%
2025-11-03	26.1000	26.2300	25.7000	26.1900	+0.115%	2,378,353	+20.313%
2025-10-31	26.5000	26.5000	26.0900	26.1600	-0.153%	2,622,855	+20.451%
2025-10-30	26.8900	27.1600	26.1950	26.2000	-2.239%	2,759,101	+20.267%
2025-10-29	26.8500	27.3500	26.6700	26.8000	-0.704%	3,806,174	+17.575%
2025-10-28	28.5000	28.6100	26.8700	26.9900	-4.121%	4,170,671	+16.747%
2025-10-27	28.1200	28.2950	28.0400	28.1500	+0.071%	2,371,248	+11.936%
2025-10-24	28.1100	28.3100	27.9950	28.1300	+0.608%	2,559,608	+12.016%
2025-10-23	28.0000	28.0750	27.6650	27.9600	+0.107%	2,696,852	+12.697%
2025-10-22	27.7200	28.0000	27.5900	27.9300	+1.086%	2,522,715	+12.818%
2025-10-21	27.4100	27.7500	27.3550	27.6300	+1.209%	2,699,857	+14.043%
2025-10-20	27.3500	27.4900	27.0200	27.3000	+0.294%	2,416,954	+15.421%
2025-10-17	26.8400	27.2250	26.7300	27.2200	+1.491%	2,040,659	+15.760%
2025-10-16	27.0000	27.0050	26.5450	26.8200	-0.814%	3,249,980	+17.487%
2025-10-15	27.0800	27.2650	26.9100	27.0400	+0.037%	2,661,463	+16.531%
2025-10-14	26.6900	27.1150	26.6200	27.0300	+0.821%	2,100,860	+16.574%
2025-10-13	26.6500	26.9700	26.5650	26.8100	+1.055%	2,283,244	+17.531%
2025-10-10	27.1700	27.2200	26.5050	26.5300	-1.813%	1,635,877	+18.771%
2025-10-09	27.0000	27.1550	26.7850	27.0200	+0.409%	1,601,882	+16.617%
2025-10-08	26.7900	26.9200	26.6100	26.9100	+0.149%	1,507,298	+17.094%
2025-10-07	26.8600	26.9800	26.5800	26.8700	-0.037%	1,482,598	+17.268%
2025-10-06	26.8800	27.1400	26.7100	26.8800	-0.037%	2,833,790	+17.225%
2025-10-03	26.9000	27.2000	26.8850	26.8900	+0.112%	1,451,719	+17.181%
2025-10-02	27.0200	27.1400	26.6400	26.8600	-1.792%	1,525,380	+17.312%
2025-10-01	27.5300	27.7200	27.3350	27.3500	-1.192%	2,223,933	+15.210%
2025-09-30	27.5000	27.6800	27.3450	27.6800	+0.875%	2,025,988	+13.837%
2025-09-29	27.5000	27.5000	27.2800	27.4400	-0.146%	1,765,657	+14.832%
2025-09-26	27.3700	27.5600	27.2300	27.4800	+0.881%	1,336,768	+14.665%
2025-09-25	27.2900	27.4950	27.1950	27.2400	-0.183%	1,258,454	+15.675%
2025-09-24	27.5200	27.5700	27.1900	27.2900	-0.872%	2,770,527	+15.464%
2025-09-23	27.3300	27.6100	27.2900	27.5300	+0.511%	1,517,720	+14.457%
2025-09-22	27.6300	27.6300	27.2650	27.3900	-0.869%	1,759,279	+15.042%
2025-09-19	27.8800	27.8950	27.5150	27.6300	-0.754%	3,357,047	+14.043%
2025-09-18	27.8500	28.0500	27.7650	27.8400	+0.144%	1,491,180	+13.182%
2025-09-17	27.9100	28.2400	27.7100	27.8000	-0.323%	1,753,344	+13.345%
2025-09-16	28.0400	28.0800	27.7700	27.8900	-0.606%	2,105,731	+12.980%
2025-09-15	27.8900	28.1500	27.8150	28.0600	+0.250%	1,568,289	+12.295%
2025-09-12	28.0300	28.1450	27.8250	27.9900	-0.356%	1,611,517	+12.576%
2025-09-11	27.7900	28.1400	27.7900	28.0900	+1.080%	1,917,410	+12.175%
2025-09-10	27.8200	27.9300	27.7050	27.7900	-0.215%	2,051,886	+13.386%
2025-09-09	27.8600	27.9550	27.6800	27.8500	+0.252%	2,247,017	+13.142%
2025-09-08	27.8900	28.0350	27.6750	27.7800	-1.489%	2,042,337	+13.427%
2025-09-05	28.3100	28.4650	28.0600	28.2000	+0.213%	2,014,527	+11.738%
2025-09-04	28.1400	28.2200	27.7400	28.1400	+0.536%	1,921,013	+11.976%
2025-09-03	27.6500	28.0700	27.5850	27.9900	+1.047%	2,252,608	+12.576%
2025-09-02	27.7100	28.0200	27.5600	27.7000	-1.036%	2,601,988	+13.755%
2025-08-29	28.0500	28.1500	27.7850	27.9900	-0.178%	1,977,201	+12.576%
2025-08-28	28.2200	28.2200	27.7500	28.0400	-0.036%	1,317,285	+12.375%
2025-08-27	27.6000	28.1200	27.5750	28.0500	+1.667%	1,863,969	+12.335%
2025-08-26	27.5300	27.7000	27.4700	27.5900	+0.254%	3,279,182	+14.208%
2025-08-25	27.7300	27.8300	27.2350	27.5200	-1.220%	1,578,699	+14.499%
2025-08-22	27.1900	28.0500	27.1100	27.8600	+3.262%	1,849,585	+13.101%
2025-08-21	26.9200	27.1000	26.8500	26.9800	-0.111%	1,307,737	+16.790%
2025-08-20	27.1400	27.2500	26.9400	27.0100	0.000%	1,820,751	+16.660%
2025-08-19	26.4200	27.0200	26.4200	27.0100	+2.272%	1,412,533	+16.660%
2025-08-18	26.5400	26.7800	26.3600	26.4100	-0.227%	1,776,897	+19.311%
2025-08-15	26.3900	26.4800	26.3250	26.4700	+0.341%	1,236,140	+19.040%
2025-08-14	26.6200	26.6350	26.1500	26.3800	-1.897%	1,797,152	+19.447%
2025-08-13	26.4600	26.9300	26.3150	26.8900	+1.702%	2,103,481	+17.181%
2025-08-12	26.0000	26.5300	25.6800	26.4400	+2.441%	2,379,015	+19.175%
2025-08-11	25.4600	26.2100	25.4400	25.8100	+0.978%	3,189,815	+22.084%
2025-08-08	26.0800	26.1200	25.5050	25.5600	-2.106%	1,176,364	+23.279%
2025-08-07	26.6400	26.7300	25.8700	26.1100	-1.546%	2,028,096	+20.682%
2025-08-06	26.4300	26.6700	26.3824	26.5200	+0.493%	1,717,579	+18.816%
2025-08-05	25.9500	26.3900	25.8900	26.3900	+1.853%	1,939,028	+19.401%
2025-08-04	25.5300	26.0600	25.4700	25.9100	+1.728%	2,239,549	+21.613%
2025-08-01	26.2400	26.2400	25.3400	25.4700	-2.526%	2,148,979	+23.714%
2025-07-31	26.2900	26.6800	26.0600	26.1300	-1.619%	2,184,430	+20.589%
2025-07-30	26.5400	27.1100	26.3750	26.5600	+0.797%	4,212,379	+18.637%
2025-07-29	25.9400	26.4000	25.5200	26.3500	+3.171%	4,212,511	+19.583%
2025-07-28	25.7500	25.7900	25.4400	25.5400	-0.351%	3,163,638	+23.375%
2025-07-25	25.9000	26.0800	25.5150	25.6300	-0.620%	2,010,746	+22.942%
2025-07-24	25.9900	26.1000	25.7500	25.7900	-0.770%	1,606,747	+22.179%
2025-07-23	26.0600	26.1900	25.9400	25.9900	-0.038%	2,032,983	+21.239%
2025-07-22	25.5100	26.0550	25.5100	26.0000	+1.881%	2,113,353	+21.192%
2025-07-21	25.5700	25.8050	25.4900	25.5200	-0.117%	1,636,565	+23.472%
2025-07-18	25.6400	25.8200	25.4400	25.5500	-0.738%	2,290,273	+23.327%
2025-07-17	25.7400	25.8300	25.4300	25.7400	+0.783%	2,830,393	+22.416%
2025-07-16	25.2700	25.6800	25.2000	25.5400	+1.068%	2,643,869	+23.375%
2025-07-15	25.8700	25.9800	25.2700	25.2700	-2.583%	2,041,696	+24.693%
2025-07-14	25.8300	26.0600	25.6600	25.9400	+0.348%	1,779,149	+21.473%
2025-07-11	25.3700	25.9350	25.2450	25.8500	+0.977%	2,590,421	+21.896%
2025-07-10	25.5800	25.8200	25.4088	25.6000	+0.274%	1,721,756	+23.086%
2025-07-09	25.6800	25.7900	25.5200	25.5300	+0.078%	2,256,834	+23.423%
2025-07-08	25.6600	25.8500	25.2150	25.5100	-1.277%	3,999,017	+23.520%
2025-07-07	25.8600	26.2500	25.7700	25.8400	-0.654%	3,491,517	+21.943%
2025-07-03	25.9300	26.1900	25.7800	26.0100	+0.580%	1,014,761	+21.146%
2025-07-02	25.6050	25.9150	25.5300	25.8600	-0.653%	2,736,178	+21.848%
2025-07-01	25.9500	26.5700	25.9200	26.0300	-0.038%	2,609,699	+21.053%
2025-06-30	26.0800	26.1900	25.5400	26.0400	-0.038%	2,442,454	+21.006%
2025-06-27	25.9600	26.3250	25.9000	26.0500	+0.424%	2,812,023	+20.960%
2025-06-26	25.5700	25.9800	25.4700	25.9400	+1.885%	2,234,809	+21.473%
2025-06-25	25.9700	25.9700	25.4300	25.4600	-2.340%	1,747,582	+23.763%
2025-06-24	26.1800	26.3650	25.9800	26.0700	-0.420%	2,020,923	+20.867%
2025-06-23	25.9600	26.2650	25.7450	26.1800	+0.692%	1,704,241	+20.359%
2025-06-20	25.9500	26.0900	25.7800	26.0000	+0.814%	4,350,281	+21.192%
2025-06-18	25.4000	25.9600	25.4000	25.7900	+1.376%	2,042,378	+22.179%
2025-06-17	25.4400	25.6800	25.3450	25.4400	-0.353%	2,347,468	+23.860%
2025-06-16	25.6200	25.8400	25.4650	25.5300	-0.234%	1,778,111	+23.423%
2025-06-13	25.5600	25.7400	25.3200	25.5900	-0.698%	3,134,920	+23.134%
2025-06-12	25.5300	25.8400	25.4500	25.7700	+0.194%	2,174,531	+22.274%
2025-06-11	25.9500	26.2300	25.6080	25.7200	-0.848%	2,458,049	+22.512%
2025-06-10	25.8200	26.0750	25.7850	25.9400	+0.973%	2,124,351	+21.473%
2025-06-09	25.5600	25.8900	25.4300	25.6900	+0.391%	2,186,834	+22.655%
2025-06-06	25.3200	25.6200	25.1900	25.5900	+2.196%	2,414,095	+23.134%
2025-06-05	25.1800	25.1800	24.8400	25.0400	-0.516%	2,032,515	+25.839%
2025-06-04	25.3200	25.3500	25.1000	25.1700	-0.317%	1,300,223	+25.189%
2025-06-03	25.1000	25.3800	25.0150	25.2500	+0.238%	1,785,489	+24.792%
2025-06-02	25.2100	25.2500	24.7750	25.1900	-0.866%	3,059,880	+25.089%
2025-05-30	25.6200	25.7350	25.2400	25.4100	-0.781%	2,572,349	+24.006%
2025-05-29	25.1400	25.7900	25.1350	25.6100	+2.032%	3,291,124	+23.038%
2025-05-28	25.2000	25.3600	24.9300	25.1000	-0.238%	1,578,107	+25.538%
2025-05-27	25.0100	25.2450	24.7400	25.1600	+2.110%	2,403,387	+25.238%
2025-05-23	24.5500	24.8100	24.3800	24.6400	-0.765%	2,321,620	+27.881%
2025-05-22	24.8200	24.9600	24.5000	24.8300	+0.161%	2,304,190	+26.903%
2025-05-21	25.3700	25.4700	24.7900	24.7900	-3.050%	2,512,916	+27.108%
2025-05-20	26.1700	26.1700	25.4900	25.5700	-2.813%	4,470,195	+23.230%
2025-05-19	26.3400	26.4700	26.1200	26.3100	-1.016%	5,329,799	+19.764%
2025-05-16	26.1800	26.5900	26.1000	26.5800	+1.644%	1,450,051	+18.548%
2025-05-15	25.7200	26.1900	25.5100	26.1500	+1.949%	1,552,826	+20.497%
2025-05-14	25.7000	25.8185	25.3900	25.6500	-1.498%	1,940,505	+22.846%
2025-05-13	26.4600	26.4600	25.9046	26.0400	-1.401%	2,189,565	+21.006%
2025-05-12	25.5500	26.4850	25.5500	26.4100	+4.926%	2,254,630	+19.311%
2025-05-09	25.1700	25.2650	25.0400	25.1700	+0.239%	1,594,488	+25.189%
2025-05-08	25.3600	25.5000	24.8650	25.1100	-0.633%	2,138,090	+25.488%
2025-05-07	25.2800	25.4100	25.1200	25.2700	+0.477%	2,301,120	+24.693%
2025-05-06	25.2200	25.3200	24.8850	25.1500	-0.593%	1,482,366	+25.288%
2025-05-05	25.4800	25.5600	25.2300	25.3000	-1.556%	1,429,387	+24.545%
2025-05-02	25.7300	26.0100	25.4600	25.7000	+1.101%	1,698,499	+22.607%
2025-05-01	24.9700	25.6450	24.6900	25.4200	+2.047%	2,668,810	+23.958%
2025-04-30	24.8900	24.9350	24.3650	24.9100	0.000%	2,677,954	+26.495%
2025-04-29	25.4700	25.7700	24.7750	24.9100	-4.229%	4,359,873	+26.495%
2025-04-28	25.9100	26.1100	25.6100	26.0100	+0.892%	2,659,154	+21.146%
2025-04-25	25.7700	25.8700	25.4500	25.7800	+0.350%	2,049,655	+22.227%
2025-04-24	25.6600	25.9000	25.5200	25.6900	-0.272%	2,251,762	+22.655%
2025-04-23	26.0200	26.2950	25.5500	25.7600	+0.272%	2,156,089	+22.321%
2025-04-22	25.5200	25.8500	25.3600	25.6900	+1.823%	1,732,817	+22.655%
2025-04-21	25.2000	25.4500	24.8800	25.2300	-1.214%	3,239,689	+24.891%
2025-04-17	25.2000	25.8800	25.2000	25.5400	+1.834%	2,004,399	+23.375%
2025-04-16	25.0300	25.5000	24.8620	25.0800	+0.441%	1,435,162	+25.638%
2025-04-15	25.0400	25.3800	24.9100	24.9700	-0.280%	1,630,750	+26.191%
2025-04-14	24.6700	25.2100	24.5900	25.0400	+2.413%	2,167,339	+25.839%
2025-04-11	23.8100	24.5700	23.3800	24.4500	+1.663%	1,423,225	+28.875%
2025-04-10	24.3000	24.8400	23.4400	24.0500	-2.985%	2,468,269	+31.019%
2025-04-09	22.6900	24.9300	22.2850	24.7900	+7.502%	2,813,285	+27.108%
2025-04-08	24.2800	24.2800	22.7600	23.0600	-2.288%	3,030,391	+36.644%
2025-04-07	23.2400	24.2900	22.7325	23.6000	-1.503%	3,169,247	+33.517%
2025-04-04	24.4800	24.6050	23.8400	23.9600	-4.045%	3,429,870	+31.511%
2025-04-03	26.1100	26.2700	24.8000	24.9700	-6.514%	3,783,941	+26.191%
2025-04-02	26.2200	26.8000	26.0600	26.7100	+0.716%	1,855,670	+17.971%
2025-04-01	26.6800	26.7450	26.2300	26.5200	-0.113%	2,060,583	+18.816%
2025-03-31	26.1600	26.6600	26.1200	26.5500	+1.685%	2,243,372	+18.682%
2025-03-28	26.3200	26.3650	25.8050	26.1100	-0.571%	2,796,566	+20.682%
2025-03-27	26.4000	26.4900	26.0540	26.2600	-0.304%	5,001,418	+19.992%
2025-03-26	26.0800	26.3600	26.0200	26.3400	+1.308%	1,589,044	+19.628%
2025-03-25	26.1500	26.4400	25.8300	26.0000	-0.383%	2,138,214	+21.192%
2025-03-24	25.8300	26.1100	25.7400	26.1000	+1.953%	2,119,231	+20.728%
2025-03-21	25.8500	25.9150	25.4226	25.6000	-1.425%	3,213,924	+23.086%
2025-03-20	25.9100	26.1400	25.6930	25.9700	-0.192%	1,067,966	+21.332%
2025-03-19	25.9800	26.2100	25.6300	26.0200	-0.115%	1,229,888	+21.099%
2025-03-18	25.8500	26.1200	25.7200	26.0500	+0.385%	2,113,256	+20.960%
2025-03-17	25.5700	25.9900	25.5550	25.9500	+1.925%	1,726,618	+21.426%
2025-03-14	25.4200	25.5350	25.1700	25.4600	+0.832%	2,372,694	+23.763%
2025-03-13	25.9500	26.2250	25.2250	25.2500	-2.810%	1,996,949	+24.792%
2025-03-12	25.8200	26.0700	25.5900	25.9800	+0.698%	1,351,991	+21.286%
2025-03-11	26.3000	26.4500	25.3900	25.8000	-1.938%	2,784,640	+22.132%
2025-03-10	26.7000	26.8900	26.1550	26.3100	-1.461%	1,980,330	+19.764%
2025-03-07	26.7900	27.1200	26.4100	26.7000	-0.112%	2,896,918	+18.015%
2025-03-06	26.8400	27.3300	26.5700	26.7300	-2.410%	2,693,786	+17.883%
2025-03-05	27.1200	27.4150	26.9350	27.3900	+0.403%	2,818,866	+15.042%
2025-03-04	27.9400	27.9400	27.2600	27.2800	-2.537%	1,662,459	+15.506%
2025-03-03	27.8800	28.2600	27.7450	27.9900	+0.107%	1,767,405	+12.576%
2025-02-28	27.7800	27.9700	27.4900	27.9600	+1.304%	2,262,453	+12.697%
2025-02-27	27.3100	27.6900	27.3100	27.6000	+0.730%	2,699,987	+14.167%
2025-02-26	27.5100	27.6250	27.2800	27.4000	-0.327%	1,191,248	+15.000%
2025-02-25	27.3700	27.7000	27.2800	27.4900	+0.402%	1,338,225	+14.623%
2025-02-24	27.2900	27.6900	27.1300	27.3800	+0.440%	1,606,049	+15.084%
2025-02-21	27.5800	27.6000	26.9300	27.2600	-0.728%	1,524,132	+15.591%
2025-02-20	27.2500	27.6200	27.1700	27.4600	+0.365%	1,877,475	+14.749%
2025-02-19	27.4700	27.5600	27.1400	27.3600	-0.690%	2,760,153	+15.168%
2025-02-18	27.6200	27.8350	27.5200	27.5500	-0.434%	2,979,038	+14.374%
2025-02-14	28.4700	28.5800	27.6550	27.6700	-1.600%	3,479,369	+13.878%
2025-02-13	27.6000	28.1300	27.5200	28.1200	+1.921%	3,730,196	+12.055%
2025-02-12	26.8500	27.7000	26.5700	27.5900	+1.397%	4,294,610	+14.208%
2025-02-11	26.9400	27.4100	26.3825	27.2100	+3.934%	4,385,828	+15.803%
2025-02-10	26.6000	26.6100	26.1100	26.1800	-1.874%	3,016,628	+20.359%