Dark

BRX
BRIXMOR PROPERTY GROUP INC.
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

27.39USD-0.671%(-0.18)4,425,125

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:18:30 AM EDT

27.20USD-1.342%(-0.37)800

After-hours

Oct 2, 2026 4:10:30 PM EDT

27.39USD+0.018%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	27.5000	27.6682	27.2350	27.3900	-0.653%	4,425,125	0.000%
2026-10-01	27.5550	27.7200	27.2800	27.5700	-0.109%	3,999,019	-0.653%
2026-09-30	27.9300	28.0800	27.4950	27.6000	-0.933%	4,050,746	-0.761%
2026-09-29	27.8500	28.1400	27.5650	27.8600	-0.500%	3,070,797	-1.687%
2026-09-28	28.1500	28.1500	27.6350	28.0000	-0.249%	5,805,077	-2.179%
2026-09-25	27.7300	28.0900	27.5600	28.0700	+1.226%	3,648,058	-2.423%
2026-09-24	27.4500	27.8450	27.4500	27.7300	+0.326%	2,983,710	-1.226%
2026-09-23	27.8400	27.9000	27.6300	27.6400	-1.144%	2,535,671	-0.904%
2026-09-22	28.1600	28.1600	27.8500	27.9600	-0.463%	3,660,353	-2.039%
2026-09-21	27.9600	28.1511	27.7975	28.0900	+0.214%	2,354,132	-2.492%
2026-09-18	27.9550	28.0450	27.8050	28.0300	-0.071%	4,851,321	-2.283%
2026-09-17	28.1900	28.2500	27.9650	28.0500	+0.250%	4,409,518	-2.353%
2026-09-16	28.3400	28.6350	27.8500	27.9800	-1.340%	4,001,902	-2.109%
2026-09-15	28.5300	28.6150	28.2700	28.3600	-0.735%	6,076,225	-3.420%
2026-09-14	28.8700	29.2000	28.5600	28.5700	-0.557%	4,104,379	-4.130%
2026-09-11	28.9500	28.9500	28.6700	28.7300	-0.208%	2,387,518	-4.664%
2026-09-10	29.0200	29.0550	28.6350	28.7900	-0.381%	2,949,730	-4.863%
2026-09-09	29.1300	29.1950	28.7850	28.9000	-0.858%	2,393,143	-5.225%
2026-09-08	29.1000	29.3050	29.0400	29.1500	0.000%	2,800,567	-6.038%
2026-09-04	29.1700	29.6300	29.1150	29.1500	-0.410%	2,179,179	-6.038%
2026-09-03	29.5800	29.7200	29.2550	29.2700	-0.442%	2,711,421	-6.423%
2026-09-02	29.3200	29.5000	29.0800	29.4000	+0.478%	2,988,216	-6.837%
2026-09-01	28.9700	29.4100	28.9100	29.2600	+1.281%	2,664,612	-6.391%
2026-08-31	29.0900	29.1000	28.7600	28.8900	-0.960%	2,985,233	-5.192%
2026-08-28	29.2300	29.3090	29.0600	29.1700	+0.206%	1,583,709	-6.102%
2026-08-27	29.1900	29.2550	29.0400	29.1100	-0.919%	1,955,733	-5.909%
2026-08-26	29.5200	29.6800	29.3600	29.3800	-0.407%	1,891,233	-6.773%
2026-08-25	29.6500	29.8100	29.3700	29.5000	-0.270%	2,131,055	-7.153%
2026-08-24	29.4700	29.6800	29.3000	29.5800	+0.921%	1,733,810	-7.404%
2026-08-21	29.5200	29.6400	29.2200	29.3100	-0.577%	1,445,933	-6.551%
2026-08-20	29.6500	29.6850	29.4100	29.4800	-0.874%	2,435,253	-7.090%
2026-08-19	29.7800	29.8200	29.5000	29.7400	+0.405%	2,773,652	-7.902%
2026-08-18	30.0000	30.0000	29.5900	29.6200	-0.470%	1,534,091	-7.529%
2026-08-17	30.2900	30.2900	29.6200	29.7600	-0.734%	1,918,159	-7.964%
2026-08-14	29.9800	30.1800	29.9200	29.9800	-0.133%	1,910,516	-8.639%
2026-08-13	29.8500	30.0600	29.7600	30.0200	+0.975%	2,112,592	-8.761%
2026-08-12	29.7300	29.8000	29.5350	29.7300	+0.405%	3,016,622	-7.871%
2026-08-11	29.7500	29.9100	29.5500	29.6100	-0.671%	2,099,466	-7.497%
2026-08-10	30.6000	30.6000	29.6600	29.8100	-1.844%	1,904,848	-8.118%
2026-08-07	30.1800	30.5600	29.9300	30.3700	+0.730%	2,658,690	-9.812%
2026-08-06	31.1200	31.2100	30.1200	30.1500	-2.490%	1,849,650	-9.154%
2026-08-05	31.2500	31.2700	30.7400	30.9200	-0.834%	2,105,280	-11.417%
2026-08-04	31.3200	31.4550	30.8100	31.1800	-1.110%	2,271,528	-12.155%
2026-08-03	31.5100	31.9025	31.2850	31.5300	+0.063%	2,339,275	-13.130%
2026-07-31	31.5000	31.6050	31.1700	31.5100	+0.032%	1,902,503	-13.075%
2026-07-30	31.7100	31.7300	31.1200	31.5000	-0.505%	2,177,287	-13.048%
2026-07-29	31.8300	32.0050	31.5700	31.6600	-0.534%	3,760,108	-13.487%
2026-07-28	31.8000	32.5300	31.5000	31.8300	-1.607%	5,417,055	-13.949%
2026-07-27	32.3500	32.6236	32.3100	32.3500	-0.277%	2,610,671	-15.332%
2026-07-24	32.1600	32.5600	32.1000	32.4400	+1.470%	1,549,120	-15.567%
2026-07-23	32.2500	32.3700	31.7050	31.9700	-1.327%	2,265,644	-14.326%
2026-07-22	32.7900	32.8600	32.3800	32.4000	-0.887%	2,166,080	-15.463%
2026-07-21	32.5000	32.7050	32.2200	32.6900	+0.802%	1,766,011	-16.213%
2026-07-20	32.5500	32.7200	32.2800	32.4300	-0.430%	1,606,196	-15.541%
2026-07-17	32.5600	32.7800	32.2000	32.5700	+0.525%	1,650,314	-15.904%
2026-07-16	31.2900	32.4050	31.2900	32.4000	+3.316%	1,684,820	-15.463%
2026-07-15	31.7000	31.9300	31.1700	31.3600	-0.885%	1,906,865	-12.659%
2026-07-14	31.5900	31.9800	31.5450	31.6400	+0.861%	2,593,692	-13.432%
2026-07-13	31.0700	31.4100	31.0700	31.3700	+1.096%	1,484,328	-12.687%
2026-07-10	31.1600	31.2200	30.7800	31.0300	+0.291%	1,933,482	-11.731%
2026-07-09	31.0700	31.1750	30.7800	30.9400	+0.194%	1,746,019	-11.474%
2026-07-08	31.2300	31.2900	30.8000	30.8800	-1.499%	1,856,511	-11.302%
2026-07-07	31.2900	31.6300	31.1700	31.3500	+1.096%	2,476,073	-12.632%
2026-07-06	31.1900	31.2300	30.9550	31.0100	-0.609%	2,453,474	-11.674%
2026-07-02	31.0900	31.2350	30.9700	31.2000	-0.096%	2,286,611	-12.212%
2026-07-01	31.6300	31.6300	31.1500	31.2300	-0.951%	3,084,863	-12.296%
2026-06-30	31.9900	32.0450	31.5250	31.5300	-2.081%	2,503,128	-13.130%
2026-06-29	32.3200	32.3200	32.0200	32.2000	-0.770%	2,345,992	-14.938%
2026-06-26	32.3000	32.4600	32.1050	32.4500	+1.122%	3,416,220	-15.593%
2026-06-25	31.9600	32.1600	31.7150	32.0900	+0.438%	2,465,121	-14.646%
2026-06-24	31.8900	32.1900	31.7450	31.9500	+0.567%	2,384,308	-14.272%
2026-06-23	31.3700	31.8100	31.0500	31.7700	+1.892%	2,476,466	-13.787%
2026-06-22	30.8900	31.3800	30.8900	31.1800	+0.874%	2,215,353	-12.155%
2026-06-18	31.1500	31.2900	30.8150	30.9100	-0.129%	3,611,197	-11.388%
2026-06-17	31.5700	31.8100	30.7850	30.9500	-2.550%	3,279,256	-11.502%
2026-06-16	32.1400	32.3900	31.5410	31.7600	-0.843%	2,481,674	-13.759%
2026-06-15	32.6650	32.6950	31.8750	32.0300	-1.688%	2,513,144	-14.486%
2026-06-12	32.4300	32.8000	32.2650	32.5800	+1.243%	2,021,338	-15.930%
2026-06-11	32.1800	32.4900	32.0500	32.1800	+1.004%	1,899,016	-14.885%
2026-06-10	31.9600	32.2950	31.7850	31.8600	+0.094%	2,117,039	-14.030%
2026-06-09	31.1500	31.9050	31.0000	31.8300	+2.910%	3,283,472	-13.949%
2026-06-08	31.0000	31.1400	30.7600	30.9300	-0.161%	2,364,562	-11.445%
2026-06-05	30.3300	31.0500	30.3300	30.9800	+2.076%	1,747,906	-11.588%
2026-06-04	30.5800	30.6600	30.1150	30.3500	+0.530%	2,555,273	-9.753%
2026-06-03	30.0200	30.3500	29.8600	30.1900	+0.266%	2,093,440	-9.275%
2026-06-02	30.0400	30.2000	29.6500	30.1100	+0.133%	3,667,273	-9.034%
2026-06-01	30.3700	30.4900	30.0300	30.0700	-1.603%	2,016,083	-8.913%
2026-05-29	30.6800	30.9200	30.5050	30.5600	-0.682%	4,626,320	-10.373%
2026-05-28	30.9400	30.9400	30.5700	30.7700	-0.485%	2,134,167	-10.985%
2026-05-27	31.1100	31.2100	30.8250	30.9200	-0.738%	2,419,522	-11.417%
2026-05-26	30.7600	31.1600	30.6900	31.1500	+1.005%	2,730,490	-12.071%
2026-05-22	30.9100	30.9900	30.6800	30.8400	-0.065%	3,256,177	-11.187%
2026-05-21	30.3000	30.8900	30.1050	30.8600	+1.446%	2,934,371	-11.244%
2026-05-20	29.9700	30.4400	29.8300	30.4200	+1.875%	2,255,202	-9.961%
2026-05-19	30.0400	30.1300	29.8303	29.8600	-0.533%	2,481,115	-8.272%
2026-05-18	29.5300	30.0500	29.3500	30.0200	+2.668%	2,781,449	-8.761%
2026-05-15	29.5500	29.5500	29.1614	29.2400	-0.848%	1,720,656	-6.327%
2026-05-14	29.4500	29.7300	29.3500	29.4900	+0.511%	2,177,282	-7.121%
2026-05-13	29.8200	29.8650	29.2400	29.3400	-2.004%	2,812,762	-6.646%
2026-05-12	30.0200	30.0650	29.6900	29.9400	+0.335%	2,292,755	-8.517%
2026-05-11	29.9400	30.1300	29.6500	29.8400	0.000%	2,604,798	-8.210%
2026-05-08	30.1500	30.3100	29.8300	29.8400	-0.831%	3,079,380	-8.210%
2026-05-07	30.2800	30.2800	29.7900	30.0900	-0.660%	2,346,507	-8.973%
2026-05-06	30.2400	30.4500	30.2000	30.2900	+0.564%	1,959,098	-9.574%
2026-05-05	29.7500	30.2200	29.7450	30.1200	+0.803%	2,516,106	-9.064%
2026-05-04	29.6100	29.9300	29.6000	29.8800	+0.369%	2,359,086	-8.333%
2026-05-01	30.1500	30.2050	29.6800	29.7700	-1.063%	3,199,369	-7.995%
2026-04-30	29.7600	30.2800	29.7019	30.0900	+0.872%	2,788,031	-8.973%
2026-04-29	30.2700	30.4900	29.7550	29.8300	-1.875%	3,256,239	-8.180%
2026-04-28	31.4800	31.4900	29.9900	30.4000	-0.328%	5,664,364	-9.901%
2026-04-27	30.1800	30.7000	30.1800	30.5000	+0.494%	2,586,335	-10.197%
2026-04-24	30.4500	30.8400	30.2600	30.3500	-0.687%	2,629,913	-9.753%
2026-04-23	30.3700	30.6500	30.3100	30.5600	+1.259%	2,454,616	-10.373%
2026-04-22	30.7500	30.7965	30.0550	30.1800	-1.726%	2,436,075	-9.245%
2026-04-21	30.8900	31.0300	30.6200	30.7100	-0.840%	2,426,874	-10.811%
2026-04-20	30.8700	31.0350	30.7900	30.9700	+0.162%	2,544,458	-11.560%
2026-04-17	30.3000	30.9600	30.3000	30.9200	+2.114%	2,213,217	-11.417%
2026-04-16	30.0700	30.3800	30.0500	30.2800	+0.531%	1,735,455	-9.544%
2026-04-15	29.7100	30.1400	29.6600	30.1200	+0.233%	2,076,257	-9.064%
2026-04-14	29.4900	30.0950	29.4200	30.0500	+1.417%	2,044,874	-8.852%
2026-04-13	29.6300	29.7300	29.4000	29.6300	-0.269%	1,635,645	-7.560%
2026-04-10	29.5500	29.8700	29.4600	29.7100	+0.473%	2,995,932	-7.809%
2026-04-09	29.3500	29.8300	29.2800	29.5700	+0.681%	1,865,739	-7.372%
2026-04-08	29.3900	29.5800	29.3100	29.3700	+0.513%	2,500,901	-6.742%
2026-04-07	28.8600	29.3500	28.8600	29.2200	+1.107%	1,341,653	-6.263%
2026-04-06	28.8100	29.0350	28.7000	28.9000	0.000%	1,878,096	-5.225%
2026-04-02	28.5600	28.9590	28.3650	28.9000	+0.139%	2,772,366	-5.225%
2026-04-01	28.7300	28.9700	28.6900	28.8600	+0.208%	3,204,527	-5.094%
2026-03-31	28.9900	29.2000	28.5700	28.8000	+0.348%	3,267,341	-4.896%
2026-03-30	28.6600	28.9500	28.4700	28.7000	+1.128%	2,295,513	-4.564%
2026-03-27	29.0700	29.0700	28.3020	28.3800	-0.908%	2,022,728	-3.488%
2026-03-26	28.7000	28.9550	28.5500	28.6400	-0.244%	1,115,581	-4.365%
2026-03-25	28.8000	28.9000	28.4910	28.7100	-0.035%	1,579,590	-4.598%
2026-03-24	28.7100	29.2200	28.6300	28.7200	-0.416%	2,988,319	-4.631%
2026-03-23	29.1900	29.3200	28.8050	28.8400	+0.453%	2,516,343	-5.028%
2026-03-20	29.5200	29.5300	28.5000	28.7100	-2.678%	4,845,387	-4.598%
2026-03-19	29.5300	29.7200	29.3350	29.5000	-0.169%	2,806,779	-7.153%
2026-03-18	29.6800	29.9100	29.5400	29.5500	-0.672%	1,894,422	-7.310%
2026-03-17	30.1700	30.2100	29.7150	29.7500	-0.734%	2,638,486	-7.933%
2026-03-16	29.9800	30.2950	29.8600	29.9700	+1.079%	2,269,794	-8.609%
2026-03-13	29.9700	30.1300	29.5900	29.6500	-0.135%	2,465,225	-7.622%
2026-03-12	29.7100	29.9850	29.4600	29.6900	-0.736%	2,656,258	-7.747%
2026-03-11	29.7300	29.9200	29.5700	29.9100	+0.067%	1,464,886	-8.425%
2026-03-10	29.7700	30.2550	29.5700	29.8900	-0.134%	3,588,075	-8.364%
2026-03-09	29.8800	30.0300	29.3200	29.9300	-0.466%	3,708,323	-8.486%
2026-03-06	30.0100	30.1350	29.7500	30.0700	-0.463%	2,748,455	-8.913%
2026-03-05	30.2900	30.5000	30.1450	30.2100	-1.242%	3,058,549	-9.335%
2026-03-04	30.6300	30.6800	30.2800	30.5900	-0.163%	1,761,764	-10.461%
2026-03-03	30.2000	30.6700	29.7800	30.6400	+0.033%	3,405,756	-10.607%
2026-03-02	30.1600	30.7050	30.0400	30.6300	+1.189%	2,953,120	-10.578%
2026-02-27	30.3300	30.6800	30.1650	30.2700	-0.689%	4,406,763	-9.514%
2026-02-26	30.2100	30.5050	30.0800	30.4800	+1.262%	4,226,782	-10.138%
2026-02-25	29.7300	30.1050	29.4950	30.1000	+0.973%	3,856,517	-9.003%
2026-02-24	29.7600	29.9300	29.5991	29.8100	+0.067%	3,731,285	-8.118%
2026-02-23	29.6200	29.9700	29.5900	29.7900	+0.438%	4,377,813	-8.056%
2026-02-20	29.5000	29.7050	29.2300	29.6600	+1.125%	3,130,360	-7.653%
2026-02-19	29.2200	29.4400	29.1550	29.3300	+0.274%	1,972,297	-6.614%
2026-02-18	29.6300	29.6700	29.2300	29.2500	-1.216%	2,222,049	-6.359%
2026-02-17	29.4900	29.6451	29.1200	29.6100	+1.093%	2,047,435	-7.497%
2026-02-13	29.1000	29.4150	28.9500	29.2900	+0.930%	3,133,022	-6.487%
2026-02-12	28.7800	29.2600	28.6100	29.0200	+1.717%	5,346,100	-5.617%
2026-02-11	28.9200	29.0500	28.5050	28.5300	-1.041%	3,417,359	-3.996%
2026-02-10	28.7400	28.9800	28.4000	28.8300	+2.452%	4,668,510	-4.995%
2026-02-09	28.2100	28.3100	27.8700	28.1400	-0.636%	3,558,651	-2.665%
2026-02-06	28.2000	28.4600	27.9800	28.3200	+1.107%	3,542,927	-3.284%
2026-02-05	27.8500	28.1850	27.6900	28.0100	+1.010%	3,914,812	-2.213%
2026-02-04	26.8700	27.7300	26.7900	27.7300	+3.975%	3,401,387	-1.226%
2026-02-03	26.4200	26.7800	26.3850	26.6700	+0.604%	2,074,529	+2.700%
2026-02-02	26.8300	26.9400	26.4950	26.5100	-1.045%	3,042,936	+3.320%
2026-01-30	26.3800	26.9100	26.2050	26.7900	+1.477%	3,394,939	+2.240%
2026-01-29	26.2600	26.5150	25.9950	26.4000	+1.460%	3,689,599	+3.750%
2026-01-28	26.4000	26.5150	25.8850	26.0200	-1.215%	2,720,006	+5.265%
2026-01-27	26.2600	26.4000	26.1100	26.3400	+0.114%	2,507,634	+3.986%
2026-01-26	26.5300	26.6100	26.2750	26.3100	-0.379%	2,794,966	+4.105%
2026-01-23	26.1900	26.4100	26.0000	26.4100	+0.610%	2,014,198	+3.711%
2026-01-22	26.5100	26.7750	26.1800	26.2500	-1.204%	3,176,904	+4.343%
2026-01-21	26.8500	26.8700	26.1700	26.5700	-0.375%	3,153,890	+3.086%
2026-01-20	26.4400	26.8000	26.3400	26.6700	0.000%	3,543,887	+2.700%
2026-01-16	26.1400	26.7300	25.9800	26.6700	+2.301%	2,581,755	+2.700%
2026-01-15	25.8900	26.1150	25.8800	26.0700	+0.695%	2,149,111	+5.063%
2026-01-14	25.7000	25.9000	25.6050	25.8900	+0.661%	2,962,875	+5.794%
2026-01-13	25.7200	25.8900	25.4750	25.7200	+0.039%	2,034,204	+6.493%
2026-01-12	25.6600	25.8700	25.4600	25.7100	+0.117%	2,927,331	+6.534%
2026-01-09	26.1100	26.3400	25.6600	25.6800	-2.097%	2,472,930	+6.659%
2026-01-08	25.9600	26.3000	25.7800	26.2300	+1.235%	2,057,170	+4.422%
2026-01-07	26.0150	26.1550	25.7650	25.9100	-0.193%	8,862,188	+5.712%
2026-01-06	25.5400	25.9900	25.4800	25.9600	+1.169%	1,625,935	+5.508%
2026-01-05	25.5400	25.8350	25.4000	25.6600	-1.156%	1,721,696	+6.742%
2026-01-02	26.1100	26.2500	25.8550	25.9600	-0.992%	2,785,407	+5.508%
2025-12-31	26.4400	26.4400	26.1500	26.2200	-0.607%	1,384,703	+4.462%
2025-12-30	26.3200	26.4500	26.3050	26.3800	+0.076%	1,544,350	+3.829%
2025-12-29	26.4300	26.4550	26.2600	26.3600	+0.228%	1,651,256	+3.907%
2025-12-26	26.2400	26.3900	26.1400	26.3000	-0.228%	997,929	+4.144%
2025-12-24	26.1700	26.4100	26.1250	26.3600	+0.996%	1,268,441	+3.907%
2025-12-23	26.0800	26.1400	25.8600	26.1000	+0.077%	1,646,923	+4.943%
2025-12-22	25.7000	26.1900	25.5800	26.0800	+1.203%	2,572,601	+5.023%
2025-12-19	25.9000	26.0050	25.7000	25.7700	-0.579%	6,711,113	+6.286%
2025-12-18	25.9800	26.0750	25.7950	25.9200	-0.116%	2,728,879	+5.671%
2025-12-17	25.6600	26.0690	25.5300	25.9500	+1.486%	2,488,611	+5.549%
2025-12-16	26.0700	26.1300	25.4900	25.5700	-1.918%	3,818,202	+7.118%
2025-12-15	25.7900	26.0900	25.7550	26.0700	+1.637%	2,886,944	+5.063%
2025-12-12	25.7000	25.8500	25.5300	25.6500	+0.234%	3,588,974	+6.784%
2025-12-11	25.4200	25.7150	25.3400	25.5900	+0.947%	4,373,783	+7.034%
2025-12-10	25.2000	25.4890	25.1100	25.3500	+0.996%	3,397,458	+8.047%
2025-12-09	24.8000	25.2850	24.7700	25.1000	+1.743%	4,307,454	+9.124%
2025-12-08	25.1900	25.2000	24.6550	24.6700	-2.064%	3,823,379	+11.026%
2025-12-05	25.1900	25.3950	25.1000	25.1900	-0.277%	2,297,690	+8.734%
2025-12-04	25.3700	25.5000	25.2300	25.2600	-0.434%	2,000,604	+8.432%
2025-12-03	25.6100	25.7600	25.1850	25.3700	-0.627%	3,362,866	+7.962%
2025-12-02	25.8900	25.9250	25.4400	25.5300	-1.390%	4,311,562	+7.286%
2025-12-01	25.9900	26.1400	25.8400	25.8900	-0.956%	2,270,001	+5.794%
2025-11-28	26.1100	26.2100	26.0400	26.1400	+0.038%	1,002,901	+4.782%
2025-11-26	26.0600	26.2350	25.9600	26.1300	+0.153%	3,069,427	+4.822%
2025-11-25	26.0300	26.3700	26.0300	26.0900	+0.192%	3,130,869	+4.983%
2025-11-24	26.2100	26.4300	25.9300	26.0400	-1.326%	3,170,806	+5.184%
2025-11-21	26.0700	26.6100	26.0200	26.3900	+1.578%	2,072,152	+3.789%
2025-11-20	26.0700	26.4250	25.9600	25.9800	+0.348%	2,517,517	+5.427%
2025-11-19	26.1800	26.2050	25.7400	25.8900	-0.918%	2,069,181	+5.794%
2025-11-18	25.9000	26.2500	25.8400	26.1300	+0.655%	1,680,801	+4.822%
2025-11-17	26.6100	26.7800	25.8800	25.9600	-2.038%	2,401,251	+5.508%
2025-11-14	26.4700	26.5900	26.2700	26.5000	+0.227%	1,874,718	+3.358%
2025-11-13	26.4700	26.8350	26.3793	26.4400	-0.564%	1,908,415	+3.593%
2025-11-12	26.9400	27.0300	26.5600	26.5900	-1.809%	2,318,986	+3.009%
2025-11-11	26.6700	27.1300	26.5300	27.0800	+1.843%	2,467,501	+1.145%
2025-11-10	26.7600	26.8250	26.5550	26.5900	-0.524%	2,621,270	+3.009%
2025-11-07	26.2800	26.7300	26.2300	26.7300	+1.790%	2,267,534	+2.469%
2025-11-06	26.1500	26.3300	25.9200	26.2600	+0.191%	2,041,569	+4.303%
2025-11-05	26.4600	26.4900	26.1400	26.2100	-0.569%	2,290,336	+4.502%
2025-11-04	26.1600	26.4450	26.0600	26.3600	+0.649%	1,532,960	+3.907%
2025-11-03	26.1000	26.2300	25.7000	26.1900	+0.115%	2,378,353	+4.582%
2025-10-31	26.5000	26.5000	26.0900	26.1600	-0.153%	2,622,855	+4.702%
2025-10-30	26.8900	27.1600	26.1950	26.2000	-2.239%	2,759,101	+4.542%
2025-10-29	26.8500	27.3500	26.6700	26.8000	-0.704%	3,806,174	+2.201%
2025-10-28	28.5000	28.6100	26.8700	26.9900	-4.121%	4,170,671	+1.482%
2025-10-27	28.1200	28.2950	28.0400	28.1500	+0.071%	2,371,248	-2.700%
2025-10-24	28.1100	28.3100	27.9950	28.1300	+0.608%	2,559,608	-2.631%
2025-10-23	28.0000	28.0750	27.6650	27.9600	+0.107%	2,696,852	-2.039%
2025-10-22	27.7200	28.0000	27.5900	27.9300	+1.086%	2,522,715	-1.933%
2025-10-21	27.4100	27.7500	27.3550	27.6300	+1.209%	2,699,857	-0.869%
2025-10-20	27.3500	27.4900	27.0200	27.3000	+0.294%	2,416,954	+0.330%
2025-10-17	26.8400	27.2250	26.7300	27.2200	+1.491%	2,040,659	+0.625%
2025-10-16	27.0000	27.0050	26.5450	26.8200	-0.814%	3,249,980	+2.125%
2025-10-15	27.0800	27.2650	26.9100	27.0400	+0.037%	2,661,463	+1.294%
2025-10-14	26.6900	27.1150	26.6200	27.0300	+0.821%	2,100,860	+1.332%
2025-10-13	26.6500	26.9700	26.5650	26.8100	+1.055%	2,283,244	+2.163%
2025-10-10	27.1700	27.2200	26.5050	26.5300	-1.813%	1,635,877	+3.242%
2025-10-09	27.0000	27.1550	26.7850	27.0200	+0.409%	1,601,882	+1.369%
2025-10-08	26.7900	26.9200	26.6100	26.9100	+0.149%	1,507,298	+1.784%
2025-10-07	26.8600	26.9800	26.5800	26.8700	-0.037%	1,482,598	+1.935%
2025-10-06	26.8800	27.1400	26.7100	26.8800	-0.037%	2,833,790	+1.897%
2025-10-03	26.9000	27.2000	26.8850	26.8900	+0.112%	1,451,719	+1.859%
2025-10-02	27.0200	27.1400	26.6400	26.8600	-1.792%	1,525,380	+1.973%
2025-10-01	27.5300	27.7200	27.3350	27.3500	-1.192%	2,223,933	+0.146%
2025-09-30	27.5000	27.6800	27.3450	27.6800	+0.875%	2,025,988	-1.048%
2025-09-29	27.5000	27.5000	27.2800	27.4400	-0.146%	1,765,657	-0.182%
2025-09-26	27.3700	27.5600	27.2300	27.4800	+0.881%	1,336,768	-0.328%
2025-09-25	27.2900	27.4950	27.1950	27.2400	-0.183%	1,258,454	+0.551%
2025-09-24	27.5200	27.5700	27.1900	27.2900	-0.872%	2,770,527	+0.366%
2025-09-23	27.3300	27.6100	27.2900	27.5300	+0.511%	1,517,720	-0.509%
2025-09-22	27.6300	27.6300	27.2650	27.3900	-0.869%	1,759,279	0.000%
2025-09-19	27.8800	27.8950	27.5150	27.6300	-0.754%	3,357,047	-0.869%
2025-09-18	27.8500	28.0500	27.7650	27.8400	+0.144%	1,491,180	-1.616%
2025-09-17	27.9100	28.2400	27.7100	27.8000	-0.323%	1,753,344	-1.475%
2025-09-16	28.0400	28.0800	27.7700	27.8900	-0.606%	2,105,731	-1.793%
2025-09-15	27.8900	28.1500	27.8150	28.0600	+0.250%	1,568,289	-2.388%
2025-09-12	28.0300	28.1450	27.8250	27.9900	-0.356%	1,611,517	-2.144%
2025-09-11	27.7900	28.1400	27.7900	28.0900	+1.080%	1,917,410	-2.492%
2025-09-10	27.8200	27.9300	27.7050	27.7900	-0.215%	2,051,886	-1.439%
2025-09-09	27.8600	27.9550	27.6800	27.8500	+0.252%	2,247,017	-1.652%
2025-09-08	27.8900	28.0350	27.6750	27.7800	-1.489%	2,042,337	-1.404%
2025-09-05	28.3100	28.4650	28.0600	28.2000	+0.213%	2,014,527	-2.872%
2025-09-04	28.1400	28.2200	27.7400	28.1400	+0.536%	1,921,013	-2.665%
2025-09-03	27.6500	28.0700	27.5850	27.9900	+1.047%	2,252,608	-2.144%
2025-09-02	27.7100	28.0200	27.5600	27.7000	-1.036%	2,601,988	-1.119%
2025-08-29	28.0500	28.1500	27.7850	27.9900	-0.178%	1,977,201	-2.144%
2025-08-28	28.2200	28.2200	27.7500	28.0400	-0.036%	1,317,285	-2.318%
2025-08-27	27.6000	28.1200	27.5750	28.0500	+1.667%	1,863,969	-2.353%
2025-08-26	27.5300	27.7000	27.4700	27.5900	+0.254%	3,279,182	-0.725%
2025-08-25	27.7300	27.8300	27.2350	27.5200	-1.220%	1,578,699	-0.472%
2025-08-22	27.1900	28.0500	27.1100	27.8600	+3.262%	1,849,585	-1.687%
2025-08-21	26.9200	27.1000	26.8500	26.9800	-0.111%	1,307,737	+1.520%
2025-08-20	27.1400	27.2500	26.9400	27.0100	0.000%	1,820,751	+1.407%
2025-08-19	26.4200	27.0200	26.4200	27.0100	+2.272%	1,412,533	+1.407%
2025-08-18	26.5400	26.7800	26.3600	26.4100	-0.227%	1,776,897	+3.711%
2025-08-15	26.3900	26.4800	26.3250	26.4700	+0.341%	1,236,140	+3.476%
2025-08-14	26.6200	26.6350	26.1500	26.3800	-1.897%	1,797,152	+3.829%
2025-08-13	26.4600	26.9300	26.3150	26.8900	+1.702%	2,103,481	+1.859%
2025-08-12	26.0000	26.5300	25.6800	26.4400	+2.441%	2,379,015	+3.593%
2025-08-11	25.4600	26.2100	25.4400	25.8100	+0.978%	3,189,815	+6.122%
2025-08-08	26.0800	26.1200	25.5050	25.5600	-2.106%	1,176,364	+7.160%
2025-08-07	26.6400	26.7300	25.8700	26.1100	-1.546%	2,028,096	+4.902%
2025-08-06	26.4300	26.6700	26.3824	26.5200	+0.493%	1,717,579	+3.281%
2025-08-05	25.9500	26.3900	25.8900	26.3900	+1.853%	1,939,028	+3.789%
2025-08-04	25.5300	26.0600	25.4700	25.9100	+1.728%	2,239,549	+5.712%
2025-08-01	26.2400	26.2400	25.3400	25.4700	-2.526%	2,148,979	+7.538%
2025-07-31	26.2900	26.6800	26.0600	26.1300	-1.619%	2,184,430	+4.822%
2025-07-30	26.5400	27.1100	26.3750	26.5600	+0.797%	4,212,379	+3.125%
2025-07-29	25.9400	26.4000	25.5200	26.3500	+3.171%	4,212,511	+3.947%
2025-07-28	25.7500	25.7900	25.4400	25.5400	-0.351%	3,163,638	+7.244%
2025-07-25	25.9000	26.0800	25.5150	25.6300	-0.620%	2,010,746	+6.867%
2025-07-24	25.9900	26.1000	25.7500	25.7900	-0.770%	1,606,747	+6.204%
2025-07-23	26.0600	26.1900	25.9400	25.9900	-0.038%	2,032,983	+5.387%
2025-07-22	25.5100	26.0550	25.5100	26.0000	+1.881%	2,113,353	+5.346%
2025-07-21	25.5700	25.8050	25.4900	25.5200	-0.117%	1,636,565	+7.328%
2025-07-18	25.6400	25.8200	25.4400	25.5500	-0.738%	2,290,273	+7.202%
2025-07-17	25.7400	25.8300	25.4300	25.7400	+0.783%	2,830,393	+6.410%
2025-07-16	25.2700	25.6800	25.2000	25.5400	+1.068%	2,643,869	+7.244%
2025-07-15	25.8700	25.9800	25.2700	25.2700	-2.583%	2,041,696	+8.389%
2025-07-14	25.8300	26.0600	25.6600	25.9400	+0.348%	1,779,149	+5.590%
2025-07-11	25.3700	25.9350	25.2450	25.8500	+0.977%	2,590,421	+5.957%
2025-07-10	25.5800	25.8200	25.4088	25.6000	+0.274%	1,721,756	+6.992%
2025-07-09	25.6800	25.7900	25.5200	25.5300	+0.078%	2,256,834	+7.286%
2025-07-08	25.6600	25.8500	25.2150	25.5100	-1.277%	3,999,017	+7.370%
2025-07-07	25.8600	26.2500	25.7700	25.8400	-0.654%	3,491,517	+5.998%
2025-07-03	25.9300	26.1900	25.7800	26.0100	+0.580%	1,014,761	+5.306%
2025-07-02	25.6050	25.9150	25.5300	25.8600	-0.653%	2,736,178	+5.916%
2025-07-01	25.9500	26.5700	25.9200	26.0300	-0.038%	2,609,699	+5.225%
2025-06-30	26.0800	26.1900	25.5400	26.0400	-0.038%	2,442,454	+5.184%
2025-06-27	25.9600	26.3250	25.9000	26.0500	+0.424%	2,812,023	+5.144%
2025-06-26	25.5700	25.9800	25.4700	25.9400	+1.885%	2,234,809	+5.590%
2025-06-25	25.9700	25.9700	25.4300	25.4600	-2.340%	1,747,582	+7.581%
2025-06-24	26.1800	26.3650	25.9800	26.0700	-0.420%	2,020,923	+5.063%
2025-06-23	25.9600	26.2650	25.7450	26.1800	+0.692%	1,704,241	+4.622%
2025-06-20	25.9500	26.0900	25.7800	26.0000	+0.814%	4,350,281	+5.346%
2025-06-18	25.4000	25.9600	25.4000	25.7900	+1.376%	2,042,378	+6.204%
2025-06-17	25.4400	25.6800	25.3450	25.4400	-0.353%	2,347,468	+7.665%
2025-06-16	25.6200	25.8400	25.4650	25.5300	-0.234%	1,778,111	+7.286%
2025-06-13	25.5600	25.7400	25.3200	25.5900	-0.698%	3,134,920	+7.034%
2025-06-12	25.5300	25.8400	25.4500	25.7700	+0.194%	2,174,531	+6.286%
2025-06-11	25.9500	26.2300	25.6080	25.7200	-0.848%	2,458,049	+6.493%
2025-06-10	25.8200	26.0750	25.7850	25.9400	+0.973%	2,124,351	+5.590%
2025-06-09	25.5600	25.8900	25.4300	25.6900	+0.391%	2,186,834	+6.617%
2025-06-06	25.3200	25.6200	25.1900	25.5900	+2.196%	2,414,095	+7.034%
2025-06-05	25.1800	25.1800	24.8400	25.0400	-0.516%	2,032,515	+9.385%
2025-06-04	25.3200	25.3500	25.1000	25.1700	-0.317%	1,300,223	+8.820%
2025-06-03	25.1000	25.3800	25.0150	25.2500	+0.238%	1,785,489	+8.475%
2025-06-02	25.2100	25.2500	24.7750	25.1900	-0.866%	3,059,880	+8.734%
2025-05-30	25.6200	25.7350	25.2400	25.4100	-0.781%	2,572,349	+7.792%
2025-05-29	25.1400	25.7900	25.1350	25.6100	+2.032%	3,291,124	+6.950%
2025-05-28	25.2000	25.3600	24.9300	25.1000	-0.238%	1,578,107	+9.124%
2025-05-27	25.0100	25.2450	24.7400	25.1600	+2.110%	2,403,387	+8.863%
2025-05-23	24.5500	24.8100	24.3800	24.6400	-0.765%	2,321,620	+11.161%
2025-05-22	24.8200	24.9600	24.5000	24.8300	+0.161%	2,304,190	+10.310%
2025-05-21	25.3700	25.4700	24.7900	24.7900	-3.050%	2,512,916	+10.488%
2025-05-20	26.1700	26.1700	25.4900	25.5700	-2.813%	4,470,195	+7.118%
2025-05-19	26.3400	26.4700	26.1200	26.3100	-1.016%	5,329,799	+4.105%
2025-05-16	26.1800	26.5900	26.1000	26.5800	+1.644%	1,450,051	+3.047%
2025-05-15	25.7200	26.1900	25.5100	26.1500	+1.949%	1,552,826	+4.742%
2025-05-14	25.7000	25.8185	25.3900	25.6500	-1.498%	1,940,505	+6.784%
2025-05-13	26.4600	26.4600	25.9046	26.0400	-1.401%	2,189,565	+5.184%
2025-05-12	25.5500	26.4850	25.5500	26.4100	+4.926%	2,254,630	+3.711%
2025-05-09	25.1700	25.2650	25.0400	25.1700	+0.239%	1,594,488	+8.820%
2025-05-08	25.3600	25.5000	24.8650	25.1100	-0.633%	2,138,090	+9.080%
2025-05-07	25.2800	25.4100	25.1200	25.2700	+0.477%	2,301,120	+8.389%
2025-05-06	25.2200	25.3200	24.8850	25.1500	-0.593%	1,482,366	+8.907%
2025-05-05	25.4800	25.5600	25.2300	25.3000	-1.556%	1,429,387	+8.261%
2025-05-02	25.7300	26.0100	25.4600	25.7000	+1.101%	1,698,499	+6.576%
2025-05-01	24.9700	25.6450	24.6900	25.4200	+2.047%	2,668,810	+7.750%
2025-04-30	24.8900	24.9350	24.3650	24.9100	0.000%	2,677,954	+9.956%
2025-04-29	25.4700	25.7700	24.7750	24.9100	-4.229%	4,359,873	+9.956%
2025-04-28	25.9100	26.1100	25.6100	26.0100	+0.892%	2,659,154	+5.306%
2025-04-25	25.7700	25.8700	25.4500	25.7800	+0.350%	2,049,655	+6.245%
2025-04-24	25.6600	25.9000	25.5200	25.6900	-0.272%	2,251,762	+6.617%
2025-04-23	26.0200	26.2950	25.5500	25.7600	+0.272%	2,156,089	+6.328%
2025-04-22	25.5200	25.8500	25.3600	25.6900	+1.823%	1,732,817	+6.617%
2025-04-21	25.2000	25.4500	24.8800	25.2300	-1.214%	3,239,689	+8.561%
2025-04-17	25.2000	25.8800	25.2000	25.5400	+1.834%	2,004,399	+7.244%
2025-04-16	25.0300	25.5000	24.8620	25.0800	+0.441%	1,435,162	+9.211%
2025-04-15	25.0400	25.3800	24.9100	24.9700	-0.280%	1,630,750	+9.692%
2025-04-14	24.6700	25.2100	24.5900	25.0400	+2.413%	2,167,339	+9.385%