FBRT/PE
Franklin BSP Realty Trust, Inc. 7.50% Series E Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.26USD-0.518%(-0.10)37,296
After-hoursOct 2, 2026 4:10:30 PM EDT
18.26USD0.000%(0.00)
FBRT/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.40 | 18.55 | 18.18 | 18.26 | -0.518% | 37,296 | 0.000% |
| 2026-10-01 | 18.66 | 18.74 | 18.20 | 18.36 | -1.105% | 39,420 | -0.518% |
| 2026-09-30 | 18.73 | 18.74 | 18.38 | 18.56 | -1.434% | 25,288 | -1.616% |
| 2026-09-29 | 18.70 | 19.02 | 18.65 | 18.83 | +0.266% | 25,004 | -3.027% |
| 2026-09-28 | 18.98 | 18.98 | 18.62 | 18.78 | -1.210% | 36,896 | -2.769% |
| 2026-09-25 | 19.20 | 19.20 | 18.93 | 19.01 | -0.731% | 46,364 | -3.945% |
| 2026-09-24 | 19.57 | 19.59 | 19.15 | 19.15 | -2.346% | 36,141 | -4.648% |
| 2026-09-23 | 19.78 | 19.78 | 19.57 | 19.61 | -0.860% | 9,856 | -6.884% |
| 2026-09-22 | 19.68 | 19.80 | 19.68 | 19.78 | +0.356% | 21,916 | -7.685% |
| 2026-09-21 | 19.56 | 19.75 | 19.55 | 19.71 | +0.715% | 23,720 | -7.357% |
| 2026-09-18 | 19.49 | 19.62 | 19.45 | 19.57 | +0.051% | 6,654 | -6.694% |
| 2026-09-17 | 19.39 | 19.59 | 19.39 | 19.56 | +0.877% | 20,069 | -6.646% |
| 2026-09-16 | 19.45 | 19.49 | 19.30 | 19.39 | +0.466% | 47,975 | -5.828% |
| 2026-09-15 | 19.46 | 19.46 | 19.17 | 19.30 | -0.258% | 43,179 | -5.389% |
| 2026-09-14 | 19.45 | 19.50 | 19.32 | 19.35 | -0.309% | 20,214 | -5.633% |
| 2026-09-11 | 19.55 | 19.55 | 19.40 | 19.41 | -0.716% | 8,610 | -5.925% |
| 2026-09-10 | 19.50 | 19.55 | 19.50 | 19.55 | -0.408% | 11,139 | -6.598% |
| 2026-09-09 | 19.55 | 19.63 | 19.51 | 19.63 | +0.262% | 8,651 | -6.979% |
| 2026-09-08 | 19.58 | 19.62 | 19.58 | 19.58 | -0.185% | 4,514 | -6.736% |
| 2026-09-04 | 19.54 | 19.70 | 19.52 | 19.61 | +0.179% | 37,828 | -6.908% |
| 2026-09-03 | 19.31 | 19.64 | 19.31 | 19.58 | +1.398% | 27,723 | -6.742% |
| 2026-09-02 | 19.30 | 19.36 | 19.30 | 19.31 | -0.103% | 7,400 | -5.438% |
| 2026-09-01 | 19.36 | 19.48 | 19.30 | 19.33 | -0.770% | 8,286 | -5.535% |
| 2026-08-31 | 19.42 | 19.49 | 19.34 | 19.48 | +0.309% | 10,378 | -6.263% |
| 2026-08-28 | 19.48 | 19.48 | 19.37 | 19.42 | +0.155% | 14,496 | -5.973% |
| 2026-08-27 | 19.50 | 19.50 | 19.31 | 19.39 | -0.818% | 15,552 | -5.828% |
| 2026-08-26 | 19.40 | 19.59 | 19.37 | 19.55 | +0.773% | 13,406 | -6.598% |
| 2026-08-25 | 19.34 | 19.50 | 19.32 | 19.40 | +0.466% | 12,346 | -5.876% |
| 2026-08-24 | 19.30 | 19.40 | 19.27 | 19.31 | -0.026% | 57,915 | -5.438% |
| 2026-08-21 | 19.33 | 19.34 | 19.30 | 19.32 | +0.036% | 24,352 | -5.462% |
| 2026-08-20 | 19.35 | 19.35 | 19.30 | 19.31 | -0.236% | 12,055 | -5.428% |
| 2026-08-19 | 19.39 | 19.58 | 19.25 | 19.35 | +0.175% | 12,585 | -5.652% |
| 2026-08-18 | 19.30 | 19.32 | 19.30 | 19.32 | -0.103% | 14,174 | -5.487% |
| 2026-08-17 | 19.40 | 19.41 | 19.32 | 19.34 | -0.117% | 17,067 | -5.584% |
| 2026-08-14 | 19.40 | 19.41 | 19.32 | 19.36 | -0.244% | 17,469 | -5.694% |
| 2026-08-13 | 19.34 | 19.58 | 19.32 | 19.41 | -0.359% | 17,764 | -5.925% |
| 2026-08-12 | 19.40 | 19.49 | 19.28 | 19.48 | +0.309% | 12,595 | -6.263% |
| 2026-08-11 | 19.51 | 19.52 | 19.40 | 19.42 | -0.563% | 17,691 | -5.973% |
| 2026-08-10 | 19.57 | 19.58 | 19.51 | 19.53 | -0.239% | 9,415 | -6.503% |
| 2026-08-07 | 19.49 | 19.62 | 19.45 | 19.58 | +0.393% | 10,851 | -6.726% |
| 2026-08-06 | 19.50 | 19.65 | 19.47 | 19.50 | -0.052% | 15,183 | -6.359% |
| 2026-08-05 | 19.54 | 19.56 | 19.51 | 19.51 | -0.255% | 6,523 | -6.407% |
| 2026-08-04 | 19.57 | 19.65 | 19.51 | 19.56 | -0.145% | 13,455 | -6.646% |
| 2026-08-03 | 19.48 | 19.68 | 19.48 | 19.59 | +0.248% | 24,120 | -6.782% |
| 2026-07-31 | 19.30 | 19.55 | 19.20 | 19.54 | +1.139% | 51,615 | -6.551% |
| 2026-07-30 | 19.12 | 19.39 | 19.12 | 19.32 | +1.046% | 15,065 | -5.487% |
| 2026-07-29 | 19.21 | 19.25 | 19.10 | 19.12 | -0.727% | 6,777 | -4.498% |
| 2026-07-28 | 19.25 | 19.35 | 19.20 | 19.26 | +0.059% | 16,667 | -5.192% |
| 2026-07-27 | 19.14 | 19.39 | 19.10 | 19.25 | +0.567% | 17,851 | -5.136% |
| 2026-07-24 | 19.10 | 19.20 | 19.10 | 19.14 | -0.052% | 5,660 | -4.598% |
| 2026-07-23 | 19.18 | 19.20 | 19.15 | 19.15 | -0.260% | 15,122 | -4.648% |
| 2026-07-22 | 19.22 | 19.26 | 19.16 | 19.20 | -0.182% | 8,158 | -4.896% |
| 2026-07-21 | 19.17 | 19.30 | 19.17 | 19.23 | +0.026% | 4,717 | -5.069% |
| 2026-07-20 | 19.24 | 19.41 | 19.22 | 19.23 | -0.517% | 10,451 | -5.044% |
| 2026-07-17 | 19.32 | 19.43 | 19.30 | 19.33 | +0.520% | 13,316 | -5.535% |
| 2026-07-16 | 19.37 | 19.43 | 19.20 | 19.23 | -0.723% | 5,937 | -5.044% |
| 2026-07-15 | 19.23 | 19.43 | 19.21 | 19.37 | +1.096% | 22,585 | -5.731% |
| 2026-07-14 | 19.21 | 19.30 | 19.10 | 19.16 | -0.209% | 23,631 | -4.697% |
| 2026-07-13 | 19.15 | 19.30 | 19.15 | 19.20 | +0.105% | 9,433 | -4.896% |
| 2026-07-10 | 19.25 | 19.29 | 19.18 | 19.18 | +0.052% | 9,283 | -4.797% |
| 2026-07-09 | 19.30 | 19.34 | 19.15 | 19.17 | -0.312% | 18,554 | -4.747% |
| 2026-07-08 | 19.20 | 19.23 | 19.14 | 19.23 | +0.365% | 14,233 | -5.044% |
| 2026-07-07 | 19.30 | 19.30 | 19.16 | 19.16 | -0.725% | 8,997 | -4.697% |
| 2026-07-06 | 19.31 | 19.42 | 19.25 | 19.30 | +0.469% | 14,192 | -5.389% |
| 2026-07-02 | 19.26 | 19.30 | 19.15 | 19.21 | +0.052% | 13,898 | -4.945% |
| 2026-07-01 | 19.12 | 19.43 | 19.12 | 19.20 | +0.418% | 18,403 | -4.896% |
| 2026-06-30 | 19.21 | 19.41 | 19.01 | 19.12 | -2.598% | 193,227 | -4.498% |
| 2026-06-29 | 19.55 | 19.73 | 19.50 | 19.63 | +0.667% | 51,020 | -6.979% |
| 2026-06-26 | 19.60 | 19.69 | 19.49 | 19.50 | -0.205% | 16,156 | -6.359% |
| 2026-06-25 | 19.50 | 19.57 | 19.47 | 19.54 | +0.154% | 26,434 | -6.551% |
| 2026-06-24 | 19.63 | 19.73 | 19.50 | 19.51 | +0.051% | 10,633 | -6.407% |
| 2026-06-23 | 19.53 | 19.83 | 19.50 | 19.50 | -0.205% | 44,747 | -6.359% |
| 2026-06-22 | 19.66 | 19.66 | 19.45 | 19.54 | -0.560% | 60,014 | -6.551% |
| 2026-06-18 | 19.75 | 19.77 | 19.65 | 19.65 | 0.000% | 14,914 | -7.074% |
| 2026-06-17 | 19.70 | 19.81 | 19.60 | 19.65 | -0.355% | 40,029 | -7.074% |
| 2026-06-16 | 19.71 | 19.80 | 19.66 | 19.72 | -0.303% | 32,141 | -7.404% |
| 2026-06-15 | 19.71 | 19.82 | 19.71 | 19.78 | +0.457% | 14,242 | -7.685% |
| 2026-06-12 | 19.96 | 19.96 | 19.69 | 19.69 | -0.203% | 7,464 | -7.263% |
| 2026-06-11 | 19.68 | 19.89 | 19.68 | 19.73 | +0.254% | 7,757 | -7.451% |
| 2026-06-10 | 19.74 | 19.98 | 19.68 | 19.68 | -0.656% | 14,448 | -7.215% |
| 2026-06-09 | 19.78 | 19.99 | 19.75 | 19.81 | +0.253% | 22,130 | -7.824% |
| 2026-06-08 | 19.88 | 19.98 | 19.75 | 19.76 | +0.402% | 10,638 | -7.591% |
| 2026-06-05 | 19.77 | 19.82 | 19.68 | 19.68 | -0.501% | 16,968 | -7.220% |
| 2026-06-04 | 19.74 | 19.99 | 19.72 | 19.78 | +0.253% | 21,289 | -7.685% |
| 2026-06-03 | 19.98 | 20.05 | 19.68 | 19.73 | -1.227% | 26,633 | -7.451% |
| 2026-06-02 | 19.98 | 19.98 | 19.80 | 19.98 | -0.324% | 23,195 | -8.586% |
| 2026-06-01 | 19.80 | 20.04 | 19.77 | 20.04 | +0.805% | 41,123 | -8.882% |
| 2026-05-29 | 19.88 | 20.05 | 19.88 | 19.88 | -0.351% | 22,196 | -8.149% |
| 2026-05-28 | 19.96 | 19.97 | 19.90 | 19.95 | -0.275% | 9,234 | -8.471% |
| 2026-05-27 | 19.92 | 20.00 | 19.92 | 20.00 | +0.276% | 8,248 | -8.723% |
| 2026-05-26 | 19.90 | 19.99 | 19.80 | 19.95 | -0.250% | 12,715 | -8.471% |
| 2026-05-22 | 19.90 | 20.00 | 19.77 | 20.00 | +0.857% | 15,143 | -8.700% |
| 2026-05-21 | 19.76 | 19.87 | 19.76 | 19.83 | +0.253% | 5,422 | -7.917% |
| 2026-05-20 | 19.79 | 19.90 | 19.75 | 19.78 | -0.202% | 11,216 | -7.685% |
| 2026-05-19 | 19.87 | 19.89 | 19.75 | 19.82 | -0.201% | 10,827 | -7.871% |
| 2026-05-18 | 19.95 | 20.01 | 19.79 | 19.86 | -0.326% | 13,035 | -8.056% |
| 2026-05-15 | 19.88 | 19.99 | 19.80 | 19.93 | -0.250% | 17,453 | -8.356% |
| 2026-05-14 | 19.87 | 20.04 | 19.84 | 19.98 | +0.276% | 8,992 | -8.586% |
| 2026-05-13 | 19.88 | 20.01 | 19.77 | 19.92 | +0.454% | 18,954 | -8.334% |
| 2026-05-12 | 19.90 | 19.96 | 19.81 | 19.83 | -0.626% | 10,455 | -7.917% |
| 2026-05-11 | 20.05 | 20.05 | 19.90 | 19.95 | -0.374% | 13,288 | -8.494% |
| 2026-05-08 | 19.78 | 20.09 | 19.78 | 20.03 | +0.300% | 28,563 | -8.837% |
| 2026-05-07 | 19.95 | 20.01 | 19.90 | 19.97 | -0.100% | 15,547 | -8.563% |
| 2026-05-06 | 20.00 | 20.13 | 19.92 | 19.99 | -0.100% | 31,792 | -8.654% |
| 2026-05-05 | 19.97 | 20.02 | 19.91 | 20.01 | +0.100% | 10,458 | -8.746% |
| 2026-05-04 | 19.87 | 20.12 | 19.83 | 19.99 | +0.553% | 52,103 | -8.654% |
| 2026-05-01 | 19.71 | 20.00 | 19.70 | 19.88 | +0.303% | 33,427 | -8.149% |
| 2026-04-30 | 19.67 | 19.94 | 19.67 | 19.82 | +1.226% | 26,523 | -7.871% |
| 2026-04-29 | 19.60 | 19.94 | 19.56 | 19.58 | -0.407% | 35,180 | -6.742% |
| 2026-04-28 | 19.62 | 19.87 | 19.62 | 19.66 | -0.203% | 13,042 | -7.121% |
| 2026-04-27 | 19.72 | 19.78 | 19.70 | 19.70 | -0.253% | 19,572 | -7.310% |
| 2026-04-24 | 19.70 | 19.80 | 19.62 | 19.75 | -0.353% | 15,540 | -7.544% |
| 2026-04-23 | 19.62 | 19.95 | 19.62 | 19.82 | -0.050% | 15,325 | -7.871% |
| 2026-04-22 | 19.70 | 19.83 | 19.55 | 19.83 | +0.660% | 18,717 | -7.917% |
| 2026-04-21 | 19.73 | 19.92 | 19.70 | 19.70 | -0.706% | 15,017 | -7.310% |
| 2026-04-20 | 19.77 | 19.85 | 19.67 | 19.84 | -0.101% | 11,492 | -7.964% |
| 2026-04-17 | 19.85 | 19.95 | 19.77 | 19.86 | -0.401% | 28,014 | -8.056% |
| 2026-04-16 | 20.01 | 20.08 | 19.50 | 19.94 | -0.648% | 30,558 | -8.425% |
| 2026-04-15 | 20.00 | 20.18 | 19.88 | 20.07 | +0.702% | 32,010 | -9.018% |
| 2026-04-14 | 19.73 | 20.08 | 19.70 | 19.93 | +1.373% | 18,123 | -8.379% |
| 2026-04-13 | 19.60 | 19.66 | 19.48 | 19.66 | 0.000% | 23,034 | -7.121% |
| 2026-04-10 | 19.40 | 19.66 | 19.40 | 19.66 | +1.028% | 31,196 | -7.121% |
| 2026-04-09 | 19.68 | 19.68 | 19.36 | 19.46 | -0.511% | 33,926 | -6.166% |
| 2026-04-08 | 19.53 | 19.74 | 19.48 | 19.56 | +0.566% | 18,123 | -6.646% |
| 2026-04-07 | 19.48 | 19.48 | 19.31 | 19.45 | -0.154% | 4,931 | -6.118% |
| 2026-04-06 | 19.68 | 19.91 | 19.33 | 19.48 | +0.154% | 11,034 | -6.263% |
| 2026-04-02 | 19.40 | 19.66 | 19.30 | 19.45 | +0.309% | 13,243 | -6.118% |
| 2026-04-01 | 19.34 | 19.61 | 19.30 | 19.39 | +0.727% | 19,567 | -5.828% |
| 2026-03-31 | 19.64 | 19.81 | 19.25 | 19.25 | -3.557% | 95,444 | -5.143% |
| 2026-03-30 | 19.87 | 20.05 | 19.70 | 19.96 | -0.499% | 22,474 | -8.517% |
| 2026-03-27 | 19.91 | 20.06 | 19.70 | 20.06 | +0.905% | 33,315 | -8.973% |
| 2026-03-26 | 20.07 | 20.29 | 19.82 | 19.88 | -0.996% | 14,663 | -8.149% |
| 2026-03-25 | 20.26 | 20.26 | 19.77 | 20.08 | -0.100% | 16,392 | -9.064% |
| 2026-03-24 | 20.41 | 20.42 | 20.01 | 20.10 | -0.593% | 12,483 | -9.154% |
| 2026-03-23 | 20.01 | 20.26 | 19.89 | 20.22 | +1.864% | 24,568 | -9.693% |
| 2026-03-20 | 20.61 | 20.61 | 19.70 | 19.85 | -2.791% | 25,294 | -8.010% |
| 2026-03-19 | 20.68 | 20.95 | 20.30 | 20.42 | -1.638% | 25,732 | -10.578% |
| 2026-03-18 | 20.69 | 20.90 | 20.68 | 20.76 | +0.048% | 7,954 | -12.042% |
| 2026-03-17 | 21.00 | 21.00 | 20.70 | 20.75 | +0.484% | 7,465 | -12.000% |
| 2026-03-16 | 20.78 | 21.35 | 20.50 | 20.65 | +0.243% | 16,467 | -11.574% |
| 2026-03-13 | 21.30 | 21.35 | 20.50 | 20.60 | -3.013% | 30,127 | -11.359% |
| 2026-03-12 | 21.30 | 21.30 | 21.20 | 21.24 | -0.887% | 8,593 | -14.030% |
| 2026-03-11 | 21.25 | 21.44 | 21.25 | 21.43 | -0.140% | 1,540 | -14.792% |
| 2026-03-10 | 21.40 | 21.46 | 21.32 | 21.46 | +0.751% | 6,112 | -14.911% |
| 2026-03-09 | 21.16 | 21.33 | 21.10 | 21.30 | +0.235% | 26,678 | -14.272% |
| 2026-03-06 | 21.15 | 21.40 | 21.15 | 21.25 | -0.094% | 8,371 | -14.071% |
| 2026-03-05 | 21.21 | 21.35 | 21.20 | 21.27 | +0.141% | 5,974 | -14.151% |
| 2026-03-04 | 21.20 | 21.30 | 21.15 | 21.24 | +0.047% | 17,016 | -14.030% |
| 2026-03-03 | 21.23 | 21.32 | 21.00 | 21.23 | -0.282% | 21,011 | -13.990% |
| 2026-03-02 | 21.25 | 21.43 | 20.97 | 21.29 | +0.614% | 49,887 | -14.232% |
| 2026-02-27 | 21.31 | 21.61 | 20.95 | 21.16 | -1.810% | 91,719 | -13.705% |
| 2026-02-26 | 21.28 | 21.55 | 21.26 | 21.55 | +0.466% | 13,189 | -15.267% |
| 2026-02-25 | 21.43 | 21.47 | 21.26 | 21.45 | +0.234% | 8,076 | -14.872% |
| 2026-02-24 | 21.62 | 21.70 | 21.33 | 21.40 | -1.382% | 16,724 | -14.673% |
| 2026-02-23 | 21.90 | 21.90 | 21.61 | 21.70 | -0.913% | 3,099 | -15.853% |
| 2026-02-20 | 21.81 | 21.93 | 21.80 | 21.90 | -0.273% | 9,508 | -16.621% |
| 2026-02-19 | 22.06 | 22.06 | 21.90 | 21.96 | -0.498% | 4,992 | -16.849% |
| 2026-02-18 | 21.94 | 22.10 | 21.94 | 22.07 | +0.136% | 15,309 | -17.263% |
| 2026-02-17 | 22.10 | 22.20 | 21.89 | 22.04 | +0.319% | 23,574 | -17.151% |
| 2026-02-13 | 22.00 | 22.22 | 21.97 | 21.97 | -0.588% | 11,516 | -16.887% |
| 2026-02-12 | 21.74 | 22.21 | 21.46 | 22.10 | 0.000% | 69,700 | -17.376% |
| 2026-02-11 | 21.91 | 22.10 | 21.81 | 22.10 | +0.867% | 15,004 | -17.376% |
| 2026-02-10 | 21.86 | 21.94 | 21.85 | 21.91 | +0.183% | 5,665 | -16.659% |
| 2026-02-09 | 21.80 | 21.93 | 21.78 | 21.87 | +0.092% | 12,818 | -16.507% |
| 2026-02-06 | 21.90 | 21.94 | 21.81 | 21.85 | -0.228% | 31,738 | -16.430% |
| 2026-02-05 | 21.85 | 21.90 | 21.75 | 21.90 | +0.114% | 9,529 | -16.621% |
| 2026-02-04 | 21.79 | 21.90 | 21.72 | 21.88 | +0.069% | 6,927 | -16.526% |
| 2026-02-03 | 21.93 | 21.93 | 21.77 | 21.86 | -0.046% | 13,901 | -16.468% |
| 2026-02-02 | 21.75 | 21.92 | 21.75 | 21.87 | -0.228% | 5,276 | -16.507% |
| 2026-01-30 | 21.94 | 21.94 | 21.80 | 21.92 | +0.201% | 10,225 | -16.697% |
| 2026-01-29 | 21.81 | 21.90 | 21.75 | 21.88 | -0.110% | 4,575 | -16.530% |
| 2026-01-28 | 21.88 | 21.90 | 21.85 | 21.90 | +0.091% | 16,597 | -16.621% |
| 2026-01-27 | 21.92 | 21.94 | 21.75 | 21.88 | +0.137% | 6,013 | -16.545% |
| 2026-01-26 | 21.82 | 21.95 | 21.68 | 21.85 | +0.229% | 5,965 | -16.430% |
| 2026-01-23 | 21.91 | 21.95 | 21.77 | 21.80 | +0.000% | 13,941 | -16.239% |
| 2026-01-22 | 21.77 | 21.95 | 21.75 | 21.80 | -0.046% | 8,881 | -16.239% |
| 2026-01-21 | 21.84 | 21.84 | 21.75 | 21.81 | +0.553% | 9,228 | -16.277% |
| 2026-01-20 | 21.56 | 21.85 | 21.56 | 21.69 | -0.276% | 35,446 | -15.814% |
| 2026-01-16 | 21.87 | 21.89 | 21.75 | 21.75 | -0.458% | 11,506 | -16.046% |
| 2026-01-15 | 21.65 | 21.96 | 21.56 | 21.85 | +1.111% | 21,861 | -16.430% |
| 2026-01-14 | 21.77 | 21.77 | 21.55 | 21.61 | -0.693% | 9,787 | -15.502% |
| 2026-01-13 | 21.75 | 21.79 | 21.75 | 21.76 | -0.180% | 7,817 | -16.088% |
| 2026-01-12 | 21.60 | 21.94 | 21.59 | 21.80 | +0.925% | 22,210 | -16.239% |
| 2026-01-09 | 21.41 | 21.75 | 21.34 | 21.60 | +1.029% | 22,117 | -15.463% |
| 2026-01-08 | 21.18 | 21.50 | 21.15 | 21.38 | +0.187% | 20,367 | -14.593% |
| 2026-01-07 | 21.32 | 21.41 | 21.19 | 21.34 | -0.373% | 25,800 | -14.433% |
| 2026-01-06 | 21.31 | 21.45 | 21.29 | 21.42 | +0.007% | 7,742 | -14.753% |
| 2026-01-05 | 21.49 | 21.57 | 21.32 | 21.42 | -0.379% | 9,026 | -14.747% |
| 2026-01-02 | 21.30 | 21.56 | 21.12 | 21.50 | +0.797% | 5,548 | -15.070% |
| 2025-12-31 | 21.68 | 21.68 | 21.04 | 21.33 | -2.869% | 34,367 | -14.393% |
| 2025-12-30 | 22.10 | 22.10 | 21.80 | 21.96 | -0.678% | 15,903 | -16.849% |
| 2025-12-29 | 21.78 | 22.12 | 21.53 | 22.11 | +1.190% | 28,335 | -17.413% |
| 2025-12-26 | 21.68 | 21.85 | 21.36 | 21.85 | +0.738% | 22,215 | -16.430% |
| 2025-12-24 | 21.49 | 21.69 | 21.47 | 21.69 | +0.056% | 17,837 | -15.814% |
| 2025-12-23 | 21.61 | 21.74 | 21.31 | 21.68 | +0.523% | 15,443 | -15.766% |
| 2025-12-22 | 21.35 | 21.69 | 21.35 | 21.57 | +0.583% | 13,703 | -15.326% |
| 2025-12-19 | 21.61 | 21.61 | 21.42 | 21.44 | -0.325% | 12,683 | -14.832% |
| 2025-12-18 | 21.61 | 21.68 | 21.46 | 21.51 | +0.093% | 7,190 | -15.109% |
| 2025-12-17 | 21.55 | 21.56 | 21.42 | 21.49 | -0.278% | 6,775 | -15.030% |
| 2025-12-16 | 21.80 | 21.80 | 21.50 | 21.55 | -1.147% | 12,296 | -15.267% |
| 2025-12-15 | 21.54 | 21.80 | 21.53 | 21.80 | +1.537% | 16,148 | -16.239% |
| 2025-12-12 | 21.48 | 21.59 | 21.42 | 21.47 | +0.187% | 9,320 | -14.951% |
| 2025-12-11 | 21.35 | 21.54 | 21.26 | 21.43 | +0.333% | 24,911 | -14.792% |
| 2025-12-10 | 21.36 | 21.57 | 21.32 | 21.36 | +0.089% | 24,012 | -14.509% |
| 2025-12-09 | 21.30 | 21.55 | 21.27 | 21.34 | -0.373% | 11,954 | -14.433% |
| 2025-12-08 | 21.33 | 21.60 | 21.26 | 21.42 | +0.140% | 13,688 | -14.753% |
| 2025-12-05 | 21.15 | 21.49 | 21.15 | 21.39 | -0.188% | 26,944 | -14.633% |
| 2025-12-04 | 21.30 | 21.49 | 21.30 | 21.43 | +0.377% | 25,344 | -14.794% |
| 2025-12-03 | 21.26 | 21.39 | 21.15 | 21.35 | -0.094% | 12,704 | -14.473% |
| 2025-12-02 | 21.33 | 21.42 | 21.21 | 21.37 | -0.326% | 6,297 | -14.553% |
| 2025-12-01 | 21.18 | 21.44 | 21.07 | 21.44 | +1.563% | 24,834 | -14.832% |
| 2025-11-28 | 21.50 | 21.50 | 20.99 | 21.11 | -1.814% | 25,650 | -13.501% |
| 2025-11-26 | 21.50 | 21.59 | 21.30 | 21.50 | -0.186% | 7,139 | -15.070% |
| 2025-11-25 | 21.30 | 21.56 | 21.06 | 21.54 | +0.560% | 10,408 | -15.227% |
| 2025-11-24 | 21.10 | 21.42 | 21.10 | 21.42 | +1.951% | 5,608 | -14.753% |
| 2025-11-21 | 21.29 | 21.30 | 21.00 | 21.01 | -0.047% | 8,043 | -13.089% |
| 2025-11-20 | 21.03 | 21.21 | 21.01 | 21.02 | -0.709% | 9,611 | -13.130% |
| 2025-11-19 | 21.27 | 21.34 | 21.01 | 21.17 | -0.843% | 8,644 | -13.746% |
| 2025-11-18 | 21.05 | 21.45 | 21.05 | 21.35 | +1.618% | 5,657 | -14.473% |
| 2025-11-17 | 21.02 | 21.46 | 21.01 | 21.01 | -0.332% | 9,643 | -13.089% |
| 2025-11-14 | 21.31 | 21.33 | 21.00 | 21.08 | -0.331% | 12,147 | -13.378% |
| 2025-11-13 | 21.48 | 21.56 | 21.02 | 21.15 | -2.083% | 14,537 | -13.664% |
| 2025-11-12 | 21.48 | 21.61 | 21.48 | 21.60 | +0.372% | 11,976 | -15.463% |
| 2025-11-11 | 21.49 | 21.63 | 21.40 | 21.52 | -0.186% | 2,608 | -15.149% |
| 2025-11-10 | 21.65 | 21.70 | 21.32 | 21.56 | -0.416% | 10,113 | -15.306% |
| 2025-11-07 | 21.45 | 21.69 | 21.45 | 21.65 | +0.046% | 8,793 | -15.658% |
| 2025-11-06 | 21.14 | 21.75 | 21.14 | 21.64 | +0.698% | 12,757 | -15.619% |
| 2025-11-05 | 21.12 | 21.54 | 21.11 | 21.49 | +1.368% | 5,874 | -15.030% |
| 2025-11-04 | 21.42 | 21.64 | 21.18 | 21.20 | -1.578% | 28,501 | -13.868% |
| 2025-11-03 | 21.62 | 21.69 | 21.49 | 21.54 | +0.279% | 22,052 | -15.227% |
| 2025-10-31 | 21.71 | 21.77 | 21.31 | 21.48 | -1.082% | 37,463 | -14.991% |
| 2025-10-30 | 21.69 | 21.87 | 21.61 | 21.71 | +0.300% | 19,009 | -15.911% |
| 2025-10-29 | 21.58 | 21.65 | 21.40 | 21.65 | +0.417% | 7,016 | -15.658% |
| 2025-10-28 | 21.47 | 21.56 | 21.26 | 21.56 | +0.419% | 20,446 | -15.306% |
| 2025-10-27 | 21.37 | 21.57 | 21.37 | 21.47 | +0.327% | 9,891 | -14.951% |
| 2025-10-24 | 21.40 | 21.40 | 21.34 | 21.40 | -0.047% | 2,688 | -14.673% |
| 2025-10-23 | 21.18 | 21.49 | 21.18 | 21.41 | +0.282% | 9,685 | -14.713% |
| 2025-10-22 | 21.07 | 21.35 | 21.01 | 21.35 | -0.000% | 19,445 | -14.473% |
| 2025-10-21 | 21.33 | 21.45 | 21.32 | 21.35 | +0.141% | 24,053 | -14.473% |
| 2025-10-20 | 21.06 | 21.40 | 21.06 | 21.32 | +0.519% | 7,374 | -14.353% |
| 2025-10-17 | 21.41 | 21.41 | 21.20 | 21.21 | -0.469% | 6,732 | -13.909% |
| 2025-10-16 | 21.41 | 21.44 | 21.12 | 21.31 | -0.047% | 3,132 | -14.313% |
| 2025-10-15 | 21.12 | 21.37 | 21.09 | 21.32 | +1.718% | 14,298 | -14.353% |
| 2025-10-14 | 20.94 | 21.02 | 20.90 | 20.96 | +0.239% | 6,145 | -12.882% |
| 2025-10-13 | 20.82 | 21.00 | 20.82 | 20.91 | +0.481% | 11,952 | -12.673% |
| 2025-10-10 | 21.01 | 21.01 | 20.81 | 20.81 | -0.383% | 17,304 | -12.254% |
| 2025-10-09 | 21.01 | 21.07 | 20.87 | 20.89 | -0.524% | 24,299 | -12.590% |
| 2025-10-08 | 21.08 | 21.11 | 20.87 | 21.00 | -0.380% | 30,900 | -13.048% |
| 2025-10-07 | 21.31 | 21.34 | 21.07 | 21.08 | -1.540% | 11,169 | -13.378% |
| 2025-10-06 | 21.23 | 21.43 | 21.20 | 21.41 | +0.047% | 8,380 | -14.713% |
| 2025-10-03 | 21.13 | 21.40 | 21.13 | 21.40 | +0.234% | 11,810 | -14.673% |
| 2025-10-02 | 21.39 | 21.43 | 20.88 | 21.35 | +0.423% | 8,545 | -14.473% |
| 2025-10-01 | 21.10 | 21.32 | 21.10 | 21.26 | +0.711% | 10,236 | -14.111% |
| 2025-09-30 | 21.63 | 21.63 | 20.82 | 21.11 | -3.121% | 45,111 | -13.501% |
| 2025-09-29 | 22.05 | 22.10 | 21.64 | 21.79 | -1.313% | 8,959 | -16.200% |
| 2025-09-26 | 22.04 | 22.12 | 22.02 | 22.08 | -0.248% | 14,568 | -17.301% |
| 2025-09-25 | 22.01 | 22.15 | 21.99 | 22.14 | -0.068% | 10,781 | -17.506% |
| 2025-09-24 | 22.05 | 22.15 | 22.05 | 22.15 | +0.636% | 4,318 | -17.562% |
| 2025-09-23 | 21.96 | 22.04 | 21.96 | 22.01 | -0.045% | 11,259 | -17.038% |
| 2025-09-22 | 22.10 | 22.11 | 21.96 | 22.02 | +0.136% | 10,396 | -17.075% |
| 2025-09-19 | 22.13 | 22.15 | 21.99 | 21.99 | -0.767% | 9,550 | -16.962% |
| 2025-09-18 | 21.94 | 22.18 | 21.89 | 22.16 | +0.957% | 21,274 | -17.599% |
| 2025-09-17 | 21.80 | 21.97 | 21.74 | 21.95 | +0.688% | 25,315 | -16.811% |
| 2025-09-16 | 21.70 | 21.80 | 21.57 | 21.80 | +0.507% | 13,882 | -16.239% |
| 2025-09-15 | 21.60 | 21.69 | 21.52 | 21.69 | +0.417% | 19,938 | -15.814% |
| 2025-09-12 | 21.44 | 21.60 | 21.44 | 21.60 | +0.793% | 17,910 | -15.463% |
| 2025-09-11 | 21.30 | 21.44 | 21.29 | 21.43 | +0.610% | 11,700 | -14.792% |
| 2025-09-10 | 21.33 | 21.33 | 21.10 | 21.30 | +0.472% | 23,945 | -14.272% |
| 2025-09-09 | 21.13 | 21.45 | 21.08 | 21.20 | +0.236% | 15,232 | -13.868% |
| 2025-09-08 | 21.35 | 21.48 | 21.05 | 21.15 | -0.937% | 24,403 | -13.664% |
| 2025-09-05 | 21.15 | 21.40 | 21.15 | 21.35 | +0.188% | 8,834 | -14.473% |
| 2025-09-04 | 21.20 | 21.39 | 21.17 | 21.31 | +0.330% | 8,328 | -14.313% |
| 2025-09-03 | 21.21 | 21.35 | 21.13 | 21.24 | +0.283% | 7,819 | -14.030% |
| 2025-09-02 | 21.10 | 21.36 | 21.10 | 21.18 | +0.379% | 20,096 | -13.787% |
| 2025-08-29 | 21.36 | 21.42 | 20.95 | 21.10 | -1.171% | 64,371 | -13.460% |
| 2025-08-28 | 21.60 | 21.60 | 21.30 | 21.35 | -0.905% | 5,661 | -14.473% |
| 2025-08-27 | 21.44 | 21.58 | 21.35 | 21.55 | +0.084% | 5,748 | -15.247% |
| 2025-08-26 | 21.44 | 21.59 | 21.44 | 21.53 | -0.330% | 8,223 | -15.176% |
| 2025-08-25 | 21.60 | 21.60 | 21.45 | 21.60 | +0.016% | 8,985 | -15.456% |
| 2025-08-22 | 21.40 | 21.60 | 21.40 | 21.59 | +0.915% | 9,058 | -15.443% |
| 2025-08-21 | 21.39 | 21.55 | 21.30 | 21.40 | -0.190% | 4,590 | -14.670% |
| 2025-08-20 | 21.47 | 21.50 | 21.33 | 21.44 | -0.418% | 12,468 | -14.832% |
| 2025-08-19 | 21.49 | 21.66 | 21.42 | 21.53 | +0.326% | 13,310 | -15.188% |
| 2025-08-18 | 21.40 | 21.48 | 21.40 | 21.46 | +0.093% | 2,935 | -14.911% |
| 2025-08-15 | 21.45 | 21.50 | 21.42 | 21.44 | +0.210% | 7,387 | -14.832% |
| 2025-08-14 | 21.40 | 21.50 | 21.30 | 21.39 | -0.163% | 4,034 | -14.653% |
| 2025-08-13 | 21.35 | 21.43 | 21.18 | 21.43 | +1.133% | 11,322 | -14.792% |
| 2025-08-12 | 21.16 | 21.33 | 21.16 | 21.19 | -0.188% | 12,276 | -13.827% |
| 2025-08-11 | 21.32 | 21.32 | 21.06 | 21.23 | -0.411% | 4,700 | -13.990% |
| 2025-08-08 | 21.19 | 21.40 | 21.17 | 21.32 | -0.091% | 4,244 | -14.343% |
| 2025-08-07 | 21.37 | 21.47 | 21.00 | 21.34 | +0.081% | 17,625 | -14.422% |
| 2025-08-06 | 21.35 | 21.47 | 21.25 | 21.32 | -0.560% | 5,505 | -14.353% |
| 2025-08-05 | 21.52 | 21.52 | 21.24 | 21.44 | -0.718% | 8,935 | -14.832% |
| 2025-08-04 | 21.45 | 21.64 | 21.24 | 21.59 | +0.676% | 20,901 | -15.443% |
| 2025-08-01 | 21.58 | 21.60 | 21.29 | 21.45 | -0.970% | 7,607 | -14.872% |
| 2025-07-31 | 21.36 | 21.66 | 21.31 | 21.66 | +1.340% | 67,248 | -15.697% |
| 2025-07-30 | 21.36 | 21.44 | 21.33 | 21.37 | +0.204% | 8,850 | -14.567% |
| 2025-07-29 | 21.34 | 21.44 | 21.27 | 21.33 | +0.117% | 8,394 | -14.393% |
| 2025-07-28 | 21.28 | 21.35 | 21.18 | 21.30 | -0.045% | 9,601 | -14.292% |
| 2025-07-25 | 21.43 | 21.46 | 21.18 | 21.31 | -0.025% | 16,273 | -14.331% |
| 2025-07-24 | 21.23 | 21.44 | 21.21 | 21.32 | -0.745% | 17,249 | -14.353% |
| 2025-07-23 | 21.45 | 21.48 | 21.43 | 21.48 | +0.374% | 13,251 | -14.991% |
| 2025-07-22 | 21.37 | 21.40 | 21.22 | 21.40 | +0.047% | 10,264 | -14.673% |
| 2025-07-21 | 21.33 | 21.47 | 21.33 | 21.39 | +0.234% | 12,734 | -14.633% |
| 2025-07-18 | 21.32 | 21.40 | 21.18 | 21.34 | -0.280% | 12,609 | -14.433% |
| 2025-07-17 | 21.34 | 21.42 | 21.14 | 21.40 | +0.234% | 21,750 | -14.673% |
| 2025-07-16 | 21.30 | 21.37 | 21.25 | 21.35 | +0.235% | 19,249 | -14.473% |
| 2025-07-15 | 21.18 | 21.44 | 21.16 | 21.30 | +0.662% | 22,830 | -14.272% |
| 2025-07-14 | 21.12 | 21.16 | 20.90 | 21.16 | +0.523% | 40,886 | -13.705% |
| 2025-07-11 | 21.15 | 21.15 | 20.91 | 21.05 | -0.379% | 18,071 | -13.254% |
| 2025-07-10 | 21.08 | 21.13 | 20.93 | 21.13 | +0.667% | 18,324 | -13.583% |
| 2025-07-09 | 20.51 | 20.99 | 20.51 | 20.99 | +1.597% | 11,428 | -13.006% |
| 2025-07-08 | 20.70 | 20.70 | 20.55 | 20.66 | -0.471% | 9,805 | -11.617% |
| 2025-07-07 | 20.98 | 20.98 | 20.52 | 20.76 | -0.624% | 12,693 | -12.033% |
| 2025-07-03 | 20.57 | 21.07 | 20.57 | 20.89 | +0.860% | 9,812 | -12.582% |
| 2025-07-02 | 20.49 | 20.79 | 20.37 | 20.71 | +1.619% | 13,191 | -11.830% |
| 2025-07-01 | 20.29 | 20.67 | 20.29 | 20.38 | +0.791% | 29,309 | -10.402% |
| 2025-06-30 | 20.54 | 20.82 | 20.18 | 20.22 | -3.760% | 72,090 | -9.693% |
| 2025-06-27 | 21.01 | 21.15 | 20.90 | 21.01 | -0.427% | 5,672 | -13.089% |
| 2025-06-26 | 20.80 | 21.20 | 20.80 | 21.10 | +1.054% | 9,435 | -13.460% |
| 2025-06-25 | 20.80 | 20.88 | 20.75 | 20.88 | +0.481% | 8,522 | -12.548% |
| 2025-06-24 | 20.65 | 20.80 | 20.60 | 20.78 | +0.386% | 7,376 | -12.127% |
| 2025-06-23 | 20.68 | 20.78 | 20.60 | 20.70 | -0.193% | 10,598 | -11.787% |
| 2025-06-20 | 20.55 | 20.75 | 20.55 | 20.74 | +1.369% | 7,003 | -11.958% |
| 2025-06-18 | 20.25 | 20.53 | 20.25 | 20.46 | +0.689% | 7,221 | -10.753% |
| 2025-06-17 | 20.18 | 20.45 | 20.18 | 20.32 | +0.148% | 9,168 | -10.138% |
| 2025-06-16 | 20.36 | 20.39 | 20.18 | 20.29 | +0.099% | 9,397 | -10.005% |
| 2025-06-13 | 20.40 | 20.46 | 20.27 | 20.27 | -0.442% | 6,209 | -9.916% |
| 2025-06-12 | 20.49 | 20.49 | 20.30 | 20.36 | -0.333% | 12,781 | -10.314% |
| 2025-06-11 | 20.38 | 20.53 | 20.38 | 20.43 | +0.482% | 5,999 | -10.613% |
| 2025-06-10 | 20.30 | 20.38 | 20.30 | 20.33 | +0.148% | 5,022 | -10.182% |
| 2025-06-09 | 20.32 | 20.34 | 20.16 | 20.30 | -0.148% | 6,217 | -10.049% |
| 2025-06-06 | 20.30 | 20.33 | 20.26 | 20.33 | -0.574% | 1,841 | -10.182% |
| 2025-06-05 | 20.14 | 20.45 | 20.14 | 20.45 | +1.678% | 26,823 | -10.698% |
| 2025-06-04 | 20.15 | 20.17 | 20.11 | 20.11 | -0.099% | 4,764 | -9.199% |
| 2025-06-03 | 20.21 | 20.21 | 20.10 | 20.13 | -0.163% | 5,398 | -9.290% |
| 2025-06-02 | 20.09 | 20.17 | 20.01 | 20.16 | +0.814% | 8,069 | -9.437% |
| 2025-05-30 | 20.17 | 20.20 | 20.00 | 20.00 | -0.746% | 14,451 | -8.700% |
| 2025-05-29 | 20.17 | 20.24 | 20.12 | 20.15 | +0.201% | 5,966 | -9.381% |
| 2025-05-28 | 20.17 | 20.21 | 20.10 | 20.11 | -0.347% | 4,965 | -9.199% |
| 2025-05-27 | 20.14 | 20.20 | 20.12 | 20.18 | +0.199% | 7,598 | -9.514% |
| 2025-05-23 | 20.20 | 20.20 | 20.00 | 20.14 | -0.690% | 11,812 | -9.335% |
| 2025-05-22 | 20.38 | 20.38 | 20.25 | 20.28 | -0.613% | 6,109 | -9.961% |
| 2025-05-21 | 20.54 | 20.54 | 20.40 | 20.41 | -0.657% | 6,309 | -10.512% |
| 2025-05-20 | 20.45 | 20.56 | 20.41 | 20.54 | +0.588% | 4,601 | -11.100% |
| 2025-05-19 | 20.58 | 20.58 | 20.42 | 20.42 | -0.391% | 6,336 | -10.578% |
| 2025-05-16 | 20.45 | 20.65 | 20.15 | 20.50 | +0.738% | 28,272 | -10.927% |
| 2025-05-15 | 20.06 | 20.35 | 20.06 | 20.35 | +0.246% | 14,935 | -10.270% |
| 2025-05-14 | 20.15 | 20.42 | 20.04 | 20.30 | +1.196% | 18,957 | -10.049% |
| 2025-05-13 | 20.16 | 20.36 | 20.06 | 20.06 | -0.496% | 13,090 | -8.973% |
| 2025-05-12 | 20.48 | 20.48 | 20.10 | 20.16 | -0.297% | 17,677 | -9.425% |
| 2025-05-09 | 20.23 | 20.26 | 20.21 | 20.22 | -0.394% | 5,844 | -9.693% |
| 2025-05-08 | 20.28 | 20.42 | 20.27 | 20.30 | -0.197% | 5,881 | -10.049% |
| 2025-05-07 | 20.47 | 20.48 | 20.26 | 20.34 | -0.597% | 10,332 | -10.226% |
| 2025-05-06 | 20.40 | 20.62 | 20.40 | 20.46 | +0.070% | 9,116 | -10.762% |
| 2025-05-05 | 20.63 | 20.65 | 20.40 | 20.45 | -0.497% | 9,361 | -10.699% |
| 2025-05-02 | 20.53 | 20.63 | 20.53 | 20.55 | -0.097% | 3,671 | -11.144% |
| 2025-05-01 | 20.58 | 20.65 | 20.51 | 20.57 | +0.097% | 6,739 | -11.230% |
| 2025-04-30 | 20.46 | 20.70 | 20.46 | 20.55 | +0.342% | 10,666 | -11.144% |
| 2025-04-29 | 20.52 | 20.69 | 20.48 | 20.48 | -0.679% | 5,667 | -10.840% |
| 2025-04-28 | 20.60 | 20.71 | 20.50 | 20.62 | +0.146% | 6,574 | -11.445% |
| 2025-04-25 | 20.70 | 20.71 | 20.23 | 20.59 | -0.049% | 10,235 | -11.316% |
| 2025-04-24 | 20.55 | 20.82 | 20.21 | 20.60 | -0.073% | 12,698 | -11.359% |
| 2025-04-23 | 20.30 | 20.85 | 20.10 | 20.61 | +1.903% | 23,795 | -11.424% |
| 2025-04-22 | 19.83 | 20.25 | 19.83 | 20.23 | +1.120% | 33,729 | -9.738% |
| 2025-04-21 | 19.88 | 20.03 | 19.80 | 20.01 | +0.381% | 14,143 | -8.727% |
| 2025-04-17 | 19.85 | 20.01 | 19.80 | 19.93 | +0.403% | 7,336 | -8.379% |
| 2025-04-16 | 19.75 | 19.95 | 19.63 | 19.85 | +0.455% | 9,887 | -8.010% |
| 2025-04-15 | 19.50 | 19.84 | 19.45 | 19.76 | +1.582% | 46,884 | -7.591% |
| 2025-04-14 | 19.52 | 19.60 | 19.36 | 19.45 | 0.000% | 27,400 | -6.129% |