Dark

FRT/PC
Federal Realty Investment Trust Depositary Shares, each representing a 1/1000th interest in a 5.000 percent Series C Cumulative Redeemable Preferred Share
stock NYSE Preferred Stock

At Close

Aug 7, 2026

19.24USD+0.818%(+0.16)5,290

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.08)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

19.24USD0.000%(+19.24)26

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	19.0949	19.3400	19.0949	19.2361	+0.818%	12,563	0.000%
2026-08-06	19.1700	19.1800	19.0600	19.0800	-0.418%	12,212	+0.818%
2026-08-05	19.1000	19.2450	19.1000	19.1600	+0.525%	8,200	+0.397%
2026-08-04	19.2200	19.3500	19.0600	19.0600	-0.756%	11,598	+0.924%
2026-08-03	19.2000	19.4477	19.2000	19.2052	+0.027%	5,407	+0.161%
2026-07-31	19.2300	19.3500	19.2000	19.2000	-0.208%	10,547	+0.188%
2026-07-30	19.1600	19.4300	19.1600	19.2400	+0.418%	11,180	-0.020%
2026-07-29	19.2000	19.2100	19.1500	19.1600	-0.363%	3,481	+0.397%
2026-07-28	19.2500	19.2500	19.1701	19.2299	-0.156%	6,821	+0.032%
2026-07-27	19.1500	19.2700	19.1500	19.2600	+0.574%	3,181	-0.124%
2026-07-24	19.2500	19.3400	19.0700	19.1500	-0.751%	27,931	+0.450%
2026-07-23	19.4000	19.4450	19.2200	19.2950	-0.745%	20,576	-0.305%
2026-07-22	19.4000	19.5299	19.4000	19.4399	-0.001%	4,736	-1.048%
2026-07-21	19.4200	19.5305	19.4200	19.4400	+0.102%	2,735	-1.049%
2026-07-20	19.4100	19.5500	19.4100	19.4201	+0.052%	13,387	-0.947%
2026-07-17	19.4000	19.5500	19.4000	19.4100	-0.308%	7,818	-0.896%
2026-07-16	19.5500	19.5921	19.4000	19.4700	-0.256%	4,739	-1.201%
2026-07-15	19.5700	19.5700	19.4350	19.5200	+0.619%	6,134	-1.454%
2026-07-14	19.3900	19.5399	19.3716	19.4000	-0.026%	3,313	-0.845%
2026-07-13	19.4800	19.4999	19.4050	19.4050	-0.538%	1,925	-0.870%
2026-07-10	19.5400	19.5450	19.4800	19.5100	-0.611%	3,349	-1.404%
2026-07-09	19.5600	19.6300	19.5600	19.6300	+0.307%	4,007	-2.007%
2026-07-08	19.5400	19.6800	19.5272	19.5700	-0.559%	8,750	-1.706%
2026-07-07	19.7000	19.7000	19.5800	19.6800	+0.562%	7,775	-2.256%
2026-07-06	19.5300	19.7194	19.4500	19.5700	+0.410%	19,171	-1.706%
2026-07-02	19.4000	19.5999	19.4000	19.4900	+0.052%	8,185	-1.303%
2026-07-01	19.3300	19.4799	19.3200	19.4799	-0.916%	7,837	-1.252%
2026-06-30	19.7300	19.9700	19.5900	19.6600	-0.957%	49,109	-2.156%
2026-06-29	19.6900	19.8500	19.6900	19.8500	+0.455%	4,965	-3.093%
2026-06-26	19.5900	19.7700	19.5900	19.7600	+0.662%	5,813	-2.651%
2026-06-25	19.6500	19.7200	19.6101	19.6300	-0.330%	13,124	-2.007%
2026-06-24	19.7100	19.7582	19.6300	19.6950	-0.379%	9,148	-2.330%
2026-06-23	19.7800	19.7800	19.6500	19.7700	-0.076%	8,495	-2.701%
2026-06-22	19.7300	19.8799	19.7201	19.7850	-0.378%	4,205	-2.774%
2026-06-18	19.7100	19.8900	19.7100	19.8600	+0.608%	4,657	-3.141%
2026-06-17	19.6500	19.7500	19.6500	19.7400	+0.305%	8,633	-2.553%
2026-06-16	19.6800	19.7185	19.6650	19.6800	-0.051%	6,852	-2.256%
2026-06-15	19.5200	19.7600	19.5200	19.6900	+0.904%	46,957	-2.305%
2026-06-12	19.5000	19.5499	19.4650	19.5136	-0.084%	1,980	-1.422%
2026-06-11	19.4100	19.5300	19.4100	19.5300	+0.618%	5,249	-1.505%
2026-06-10	19.3900	19.4800	19.3900	19.4100	-0.103%	2,491	-0.896%
2026-06-09	19.3900	19.4750	19.3900	19.4300	-0.103%	4,089	-0.998%
2026-06-08	19.3500	19.5200	19.3500	19.4500	0.000%	14,076	-1.100%
2026-06-05	19.4500	19.5200	19.3900	19.4500	-0.256%	5,440	-1.100%
2026-06-04	19.4200	19.5600	19.4000	19.5000	-0.205%	8,933	-1.353%
2026-06-03	19.4900	19.5400	19.4000	19.5400	-0.255%	5,020	-1.555%
2026-06-02	19.5000	19.6300	19.4900	19.5899	+0.255%	25,206	-1.806%
2026-06-01	19.4100	19.5500	19.4100	19.5400	0.000%	9,531	-1.555%
2026-05-29	19.5200	19.5899	19.4520	19.5400	+0.102%	10,570	-1.555%
2026-05-28	19.3700	19.5899	19.3700	19.5200	+0.257%	5,666	-1.454%
2026-05-27	19.3000	19.5500	19.3000	19.4700	+0.568%	4,416	-1.201%
2026-05-26	19.2000	19.3700	19.2000	19.3600	+0.415%	7,904	-0.640%
2026-05-22	19.1200	19.4000	19.1200	19.2800	+0.521%	11,341	-0.228%
2026-05-21	19.3100	19.3100	19.1500	19.1800	-0.673%	4,698	+0.292%
2026-05-20	19.1700	19.3400	19.1700	19.3100	+0.573%	7,391	-0.383%
2026-05-19	19.3400	19.3400	19.1800	19.2000	-0.518%	19,724	+0.188%
2026-05-18	19.3900	19.3900	19.2600	19.3000	-0.104%	3,910	-0.331%
2026-05-15	19.3700	19.3700	19.3100	19.3200	-0.458%	5,995	-0.434%
2026-05-14	19.3600	19.4400	19.3000	19.4089	+0.097%	8,870	-0.890%
2026-05-13	19.4700	19.4702	19.3900	19.3900	-0.411%	11,603	-0.794%
2026-05-12	19.5200	19.5550	19.4700	19.4700	-0.460%	6,116	-1.201%
2026-05-11	19.5500	19.6399	19.5500	19.5600	-0.255%	6,379	-1.656%
2026-05-08	19.6300	19.6300	19.5850	19.6100	+0.358%	3,231	-1.907%
2026-05-07	19.5500	19.6250	19.5000	19.5400	-0.473%	7,661	-1.555%
2026-05-06	19.6000	19.7000	19.6000	19.6328	+0.475%	4,679	-2.021%
2026-05-05	19.5300	19.6000	19.4950	19.5400	+0.334%	5,593	-1.555%
2026-05-04	19.7300	19.7300	19.4101	19.4750	-1.570%	3,580	-1.227%
2026-05-01	19.5400	19.7857	19.4200	19.7857	+1.206%	8,545	-2.778%
2026-04-30	19.4600	19.6300	19.2354	19.5500	+1.295%	17,335	-1.606%
2026-04-29	19.2200	19.3700	19.2179	19.3000	-0.155%	6,322	-0.331%
2026-04-28	19.2600	19.4400	19.2600	19.3300	-0.207%	4,416	-0.486%
2026-04-27	19.3500	19.4799	19.3500	19.3700	-0.564%	5,858	-0.691%
2026-04-24	19.2900	19.4799	19.2500	19.4799	+0.619%	2,988	-1.252%
2026-04-23	19.2201	19.4000	19.2200	19.3600	+0.052%	12,959	-0.640%
2026-04-22	19.2500	19.3500	19.2300	19.3500	+0.415%	10,643	-0.589%
2026-04-21	19.4100	19.4400	19.1700	19.2700	-0.310%	11,078	-0.176%
2026-04-20	19.2500	19.4976	19.2500	19.3300	-0.412%	7,060	-0.486%
2026-04-17	19.3600	19.5000	19.3500	19.4100	+0.831%	13,721	-0.896%
2026-04-16	19.3800	19.4000	19.2400	19.2500	-0.311%	10,849	-0.072%
2026-04-15	19.3600	19.4300	19.2950	19.3100	+0.104%	10,048	-0.383%
2026-04-14	19.1800	19.3000	19.1800	19.2900	+0.836%	11,460	-0.279%
2026-04-13	18.9700	19.1500	18.9700	19.1300	+0.631%	17,854	+0.555%
2026-04-10	19.0900	19.1000	19.0000	19.0100	-0.419%	21,156	+1.189%
2026-04-09	19.2000	19.2500	19.0300	19.0900	-0.313%	16,502	+0.765%
2026-04-08	19.3300	19.3300	19.1400	19.1500	-0.260%	52,618	+0.450%
2026-04-07	19.1900	19.2400	19.1800	19.2000	+0.104%	5,457	+0.188%
2026-04-06	19.2500	19.4400	19.1500	19.1800	0.000%	12,985	+0.292%
2026-04-02	19.0000	19.2000	19.0000	19.1800	+0.419%	17,957	+0.292%
2026-04-01	19.1200	19.2699	19.1000	19.1000	-0.985%	7,605	+0.713%
2026-03-31	19.4200	19.6000	19.1800	19.2900	-0.669%	28,064	-0.279%
2026-03-30	19.4700	19.5500	19.4200	19.4200	-0.051%	4,599	-0.947%
2026-03-27	19.3300	19.4900	19.3300	19.4300	+0.569%	3,939	-0.998%
2026-03-26	19.4000	19.4900	19.3199	19.3200	+0.104%	10,401	-0.434%
2026-03-25	19.5700	19.9179	19.2800	19.3000	-1.380%	21,515	-0.331%
2026-03-24	19.6000	19.6200	19.5400	19.5700	-0.356%	9,444	-1.706%
2026-03-23	19.6300	19.7350	19.6000	19.6400	+0.051%	46,481	-2.057%
2026-03-20	19.6200	19.8371	19.6200	19.6300	+0.051%	13,204	-2.007%
2026-03-19	19.7400	19.8576	19.6200	19.6200	-0.457%	11,098	-1.957%
2026-03-18	19.9400	19.9400	19.6000	19.7100	-0.980%	37,491	-2.404%
2026-03-17	19.9800	19.9800	19.8001	19.9050	+0.320%	5,992	-3.360%
2026-03-16	19.9600	20.0199	19.8200	19.8416	-0.042%	9,007	-3.052%
2026-03-13	19.8500	19.9600	19.7700	19.8500	-0.351%	10,689	-3.093%
2026-03-12	19.9000	19.9601	19.8700	19.9200	-0.150%	10,687	-3.433%
2026-03-11	19.9100	20.0400	19.9100	19.9500	-0.050%	3,415	-3.578%
2026-03-10	19.9200	20.1500	19.9100	19.9600	-0.050%	9,627	-3.627%
2026-03-09	20.0000	20.2200	19.9001	19.9700	0.000%	6,219	-3.675%
2026-03-06	19.9501	20.0600	19.9501	19.9700	0.000%	5,304	-3.675%
2026-03-05	20.1500	20.1800	19.9700	19.9700	-0.399%	7,170	-3.675%
2026-03-04	19.9900	20.1639	19.9900	20.0500	+0.300%	5,118	-4.059%
2026-03-03	20.0500	20.0500	19.9500	19.9900	-0.917%	21,004	-3.771%
2026-03-02	20.3000	20.4000	20.1750	20.1750	-0.665%	17,859	-4.654%
2026-02-27	20.3200	20.4300	20.0400	20.3100	-0.490%	37,354	-5.288%
2026-02-26	20.3100	20.4100	20.3100	20.4100	+0.147%	9,309	-5.752%
2026-02-25	20.3900	20.3900	20.3150	20.3800	+0.295%	4,632	-5.613%
2026-02-24	20.3200	20.3200	20.2935	20.3200	+0.197%	6,247	-5.334%
2026-02-23	20.3000	20.3200	20.2000	20.2801	-0.146%	16,869	-5.148%
2026-02-20	20.1100	20.3100	20.1100	20.3098	+0.593%	12,465	-5.287%
2026-02-19	20.0700	20.2000	20.0700	20.1900	-0.025%	3,713	-4.725%
2026-02-18	20.2100	20.2100	20.0850	20.1950	-0.124%	9,472	-4.748%
2026-02-17	19.9800	20.2200	19.9800	20.2200	+1.229%	10,208	-4.866%
2026-02-13	19.8700	20.0000	19.8700	19.9746	+0.552%	15,980	-3.697%
2026-02-12	19.9400	19.9700	19.8000	19.8650	-0.176%	13,897	-3.166%
2026-02-11	19.8500	19.9800	19.8500	19.9000	+0.252%	9,111	-3.336%
2026-02-10	19.8900	19.9800	19.8500	19.8500	-0.376%	7,475	-3.093%
2026-02-09	19.9500	20.0000	19.8700	19.9250	+0.126%	7,471	-3.457%
2026-02-06	19.8900	20.0200	19.7900	19.9000	+0.658%	21,779	-3.336%
2026-02-05	19.8100	19.8500	19.7600	19.7700	-0.277%	10,578	-2.701%
2026-02-04	19.8400	19.8648	19.7600	19.8250	-0.076%	9,151	-2.970%
2026-02-03	20.0699	20.0699	19.7600	19.8400	-0.701%	11,770	-3.044%
2026-02-02	20.0200	20.1000	19.9500	19.9800	-0.050%	10,223	-3.723%
2026-01-30	20.0800	20.0800	19.9800	19.9900	-0.547%	6,666	-3.771%
2026-01-29	20.1200	20.1200	20.0100	20.1000	+0.050%	6,635	-4.298%
2026-01-28	20.1500	20.2300	20.0900	20.0900	-0.421%	5,297	-4.250%
2026-01-27	20.2300	20.2300	20.1750	20.1750	-0.272%	2,208	-4.654%
2026-01-26	20.2100	20.2400	20.1100	20.2300	+0.198%	11,106	-4.913%
2026-01-23	20.0801	20.2000	20.0801	20.1900	+0.348%	3,893	-4.725%
2026-01-22	20.0900	20.1999	20.0900	20.1200	+0.149%	4,127	-4.393%
2026-01-21	19.9600	20.1700	19.9600	20.0900	+0.548%	7,299	-4.250%
2026-01-20	20.0000	20.0100	19.8751	19.9806	-0.594%	16,333	-3.726%
2026-01-16	20.1400	20.1700	20.0101	20.1000	-0.149%	7,565	-4.298%
2026-01-15	20.1200	20.1700	20.0300	20.1300	+0.399%	7,949	-4.441%
2026-01-14	19.9800	20.0500	19.9800	20.0500	+0.200%	7,836	-4.059%
2026-01-13	19.9650	20.0599	19.9300	20.0100	+0.401%	8,854	-3.868%
2026-01-12	19.9600	20.0700	19.8900	19.9300	-0.400%	23,960	-3.482%
2026-01-09	20.1399	20.1399	19.9600	20.0100	-0.050%	11,576	-3.868%
2026-01-08	20.0900	20.0900	20.0200	20.0200	+0.100%	7,915	-3.916%
2026-01-07	20.0700	20.0700	19.9800	20.0000	-0.000%	6,080	-3.820%
2026-01-06	20.0800	20.0800	19.9500	20.0001	+0.000%	11,605	-3.820%
2026-01-05	20.0400	20.1699	19.9500	20.0000	+0.251%	25,037	-3.820%
2026-01-02	19.9500	20.0200	19.8500	19.9500	-0.746%	8,707	-3.578%
2025-12-31	20.0900	20.1700	20.0200	20.1000	+0.075%	23,211	-4.298%
2025-12-30	19.8700	20.1150	19.8700	20.0850	+1.235%	24,539	-4.227%
2025-12-29	20.1300	20.2299	19.8400	19.8400	-1.685%	50,662	-3.044%
2025-12-26	20.2300	20.2300	20.1001	20.1800	-0.025%	5,714	-4.677%
2025-12-24	20.1000	20.1850	20.1000	20.1850	+0.373%	13,079	-4.701%
2025-12-23	20.2400	20.3400	20.0900	20.1100	-0.789%	12,325	-4.346%
2025-12-22	20.4660	20.4700	20.2700	20.2700	-0.540%	21,292	-5.101%
2025-12-19	20.2734	20.4800	20.2300	20.3800	-0.306%	6,809	-5.613%
2025-12-18	20.3000	20.4425	20.2800	20.4425	+0.851%	9,328	-5.901%
2025-12-17	20.2200	20.2900	20.2100	20.2700	-0.099%	13,790	-5.101%
2025-12-16	20.0700	20.2900	20.0700	20.2900	+0.945%	25,205	-5.194%
2025-12-15	20.1000	20.2400	20.0602	20.1000	+0.224%	6,667	-4.298%
2025-12-12	20.0700	20.1400	20.0000	20.0550	-0.521%	17,802	-4.083%
2025-12-11	20.0600	20.2699	20.0200	20.1600	+0.398%	9,148	-4.583%
2025-12-10	20.0000	20.0850	19.9100	20.0800	+0.400%	12,319	-4.203%
2025-12-09	20.0600	20.1550	20.0000	20.0000	-0.752%	17,404	-3.820%
2025-12-08	20.1500	20.2730	20.0700	20.1515	-0.190%	8,253	-4.543%
2025-12-05	20.2000	20.2000	20.1100	20.1899	+0.198%	6,679	-4.724%
2025-12-04	20.0700	20.3702	20.0100	20.1500	-0.050%	7,773	-4.535%
2025-12-03	20.0715	20.1600	20.0600	20.1600	+0.199%	9,915	-4.583%
2025-12-02	20.1400	20.1600	20.0800	20.1200	-0.326%	8,483	-4.393%
2025-12-01	20.1600	20.2100	20.0947	20.1858	-0.317%	3,688	-4.705%
2025-11-28	20.0800	20.2500	20.0800	20.2500	+0.148%	3,864	-5.007%
2025-11-26	20.0500	20.2600	20.0500	20.2200	+0.622%	5,938	-4.866%
2025-11-25	19.9200	20.1600	19.9049	20.0950	+0.525%	9,799	-4.274%
2025-11-24	19.9100	19.9900	19.9100	19.9900	+0.351%	2,564	-3.771%
2025-11-21	19.8100	19.9200	19.7401	19.9200	+0.912%	8,364	-3.433%
2025-11-20	19.8500	19.9800	19.6778	19.7400	-0.303%	10,525	-2.553%
2025-11-19	19.9100	19.9200	19.8000	19.8000	-0.377%	11,935	-2.848%
2025-11-18	19.9800	20.2268	19.8750	19.8750	-1.365%	24,634	-3.215%
2025-11-17	20.3400	20.4500	20.1100	20.1500	-0.934%	8,350	-4.535%
2025-11-14	20.5500	20.6200	20.2700	20.3400	-0.489%	9,515	-5.427%
2025-11-13	20.8500	20.8500	20.4000	20.4400	-1.778%	10,016	-5.890%
2025-11-12	20.8000	20.9050	20.7700	20.8100	+0.111%	6,439	-7.563%
2025-11-11	20.7700	20.8500	20.7700	20.7870	-0.486%	3,088	-7.461%
2025-11-10	20.8000	20.8900	20.7700	20.8885	+0.571%	2,398	-7.911%
2025-11-07	20.8400	20.8575	20.7700	20.7700	-0.319%	3,473	-7.385%
2025-11-06	20.8700	20.9100	20.7800	20.8365	-0.065%	6,273	-7.681%
2025-11-05	20.8600	20.9400	20.8500	20.8500	-0.430%	7,785	-7.741%
2025-11-04	20.9700	21.0200	20.9350	20.9400	-0.238%	3,731	-8.137%
2025-11-03	20.8800	21.0200	20.8500	20.9900	+0.335%	11,645	-8.356%
2025-10-31	20.8100	20.9900	20.8100	20.9200	+0.480%	3,813	-8.049%
2025-10-30	21.0200	21.0200	20.8200	20.8200	-1.327%	7,081	-7.608%
2025-10-29	21.0700	21.1400	21.0700	21.1000	+0.428%	831	-8.834%
2025-10-28	20.9900	21.1599	20.9900	21.0100	-0.143%	2,409	-8.443%
2025-10-27	20.9500	21.0820	20.9200	21.0400	+0.670%	2,891	-8.574%
2025-10-24	21.2410	21.2499	20.9000	20.9000	+0.048%	13,446	-7.961%
2025-10-23	21.2059	21.2059	20.8900	20.8900	-0.783%	5,319	-7.917%
2025-10-22	21.1190	21.1190	20.9800	21.0549	-0.450%	2,173	-8.638%
2025-10-21	21.2200	21.2900	21.0150	21.1500	-0.118%	11,630	-9.049%
2025-10-20	21.0300	21.2372	21.0300	21.1750	+0.355%	4,089	-9.157%
2025-10-17	20.9600	21.1000	20.9100	21.1000	0.000%	1,151	-8.834%
2025-10-16	21.0200	21.2100	21.0200	21.1000	-0.024%	5,058	-8.834%
2025-10-15	21.1300	21.2100	21.1007	21.1050	+0.740%	3,857	-8.855%
2025-10-14	21.1300	21.1300	20.9100	20.9500	-1.039%	4,957	-8.181%
2025-10-13	20.7801	21.1699	20.7801	21.1699	+1.331%	676	-9.135%
2025-10-10	21.0000	21.1000	20.8919	20.8919	-1.593%	2,749	-7.926%
2025-10-09	21.2300	21.2300	21.2300	21.2300	+0.378%	1,051	-9.392%
2025-10-08	21.2400	21.2400	21.1000	21.1500	0.000%	4,099	-9.049%
2025-10-07	21.1420	21.3699	21.0800	21.1500	-0.236%	4,096	-9.049%
2025-10-06	21.2500	21.3400	21.0600	21.2000	-0.703%	5,158	-9.264%
2025-10-03	21.0700	21.3600	21.0700	21.3500	+1.329%	2,601	-9.901%
2025-10-02	21.3500	21.3500	21.0700	21.0700	-1.311%	1,358	-8.704%
2025-10-01	21.1500	21.3500	21.0901	21.3500	-0.234%	5,535	-9.901%
2025-09-30	21.4100	21.4508	21.3555	21.4000	-0.023%	34,570	-10.112%
2025-09-29	21.5000	21.5100	21.4050	21.4050	-0.442%	5,515	-10.133%
2025-09-26	21.6800	21.7500	21.5000	21.5000	-0.440%	2,598	-10.530%
2025-09-25	21.7300	21.8100	21.5950	21.5950	-0.758%	4,770	-10.923%
2025-09-24	21.8100	21.8249	21.7000	21.7600	-0.023%	8,362	-11.599%
2025-09-23	21.7900	21.8400	21.7600	21.7650	-0.374%	11,291	-11.619%
2025-09-22	21.6900	21.8800	21.6900	21.8468	+0.445%	11,170	-11.950%
2025-09-19	21.8300	21.8699	21.7000	21.7500	-0.053%	6,258	-11.558%
2025-09-18	21.5000	21.8300	21.2200	21.7616	+0.608%	641,313	-11.605%
2025-09-17	21.5700	21.6500	21.5500	21.6300	+0.705%	5,589	-11.067%
2025-09-16	21.4000	21.5000	21.3100	21.4785	+0.250%	12,201	-10.440%
2025-09-15	21.4900	21.4900	21.4250	21.4250	-0.163%	3,015	-10.217%
2025-09-12	21.3500	21.4900	21.2389	21.4600	+0.308%	8,511	-10.363%
2025-09-11	21.3100	21.4300	21.3100	21.3942	+0.868%	2,320	-10.087%
2025-09-10	21.1801	21.2500	21.1300	21.2100	-0.094%	1,941	-9.306%
2025-09-09	21.2000	21.2490	21.0700	21.2300	+0.331%	5,422	-9.392%
2025-09-08	21.1800	21.2699	21.0700	21.1600	+0.475%	4,116	-9.092%
2025-09-05	20.9300	21.1100	20.9300	21.0600	+0.766%	3,225	-8.660%
2025-09-04	20.7600	20.9000	20.6609	20.9000	+0.626%	4,220	-7.961%
2025-09-03	20.6528	20.7700	20.6528	20.7700	+0.241%	2,878	-7.385%
2025-09-02	20.7300	20.7579	20.6650	20.7200	-0.241%	2,603	-7.162%
2025-08-29	20.6200	20.7700	20.6200	20.7700	+0.145%	1,729	-7.385%
2025-08-28	20.7400	20.7450	20.6000	20.7400	+0.242%	1,971	-7.251%
2025-08-27	20.7000	20.7000	20.6000	20.6900	-0.289%	923	-7.027%
2025-08-26	20.7500	20.7500	20.6379	20.7500	0.000%	1,729	-7.296%
2025-08-25	20.8000	20.8000	20.7500	20.7500	-0.144%	1,930	-7.296%
2025-08-22	20.7100	20.7800	20.7100	20.7800	+0.386%	3,053	-7.430%
2025-08-21	20.6300	20.7500	20.6200	20.7000	-0.058%	9,573	-7.072%
2025-08-20	20.6700	20.7120	20.6700	20.7120	+0.252%	5,623	-7.126%
2025-08-19	20.5200	20.6600	20.5100	20.6600	+0.584%	12,941	-6.892%
2025-08-18	20.4500	20.5400	20.4000	20.5400	+0.736%	9,238	-6.348%
2025-08-15	20.4000	20.4500	20.3313	20.3900	-0.025%	2,421	-5.659%
2025-08-14	20.4650	20.4650	20.3500	20.3950	-0.415%	8,668	-5.682%
2025-08-13	20.3100	20.4799	20.3000	20.4799	+0.936%	4,183	-6.073%
2025-08-12	20.1800	20.3500	20.1800	20.2900	+0.247%	10,377	-5.194%
2025-08-11	20.1200	20.2500	20.1200	20.2400	+0.248%	19,928	-4.960%
2025-08-08	20.1400	20.2600	20.1400	20.1900	+0.199%	6,604	-4.725%
2025-08-07	20.2000	20.2300	20.1200	20.1500	-0.617%	11,115	-4.535%
2025-08-06	20.1500	20.3100	20.1500	20.2751	-0.064%	5,221	-5.125%
2025-08-05	20.1300	20.2900	20.1300	20.2881	+0.461%	5,673	-5.185%
2025-08-04	20.2000	20.2400	20.1000	20.1950	+0.723%	6,644	-4.748%
2025-08-01	20.1300	20.1600	19.9700	20.0500	-0.249%	7,451	-4.059%
2025-07-31	20.1300	20.1700	20.0600	20.1000	-0.416%	13,529	-4.298%
2025-07-30	20.0300	20.2100	20.0300	20.1840	+0.318%	7,979	-4.696%
2025-07-29	20.2200	20.3200	19.9300	20.1200	-0.593%	44,834	-4.393%
2025-07-28	20.2000	20.3350	20.1800	20.2400	-0.443%	7,865	-4.960%
2025-07-25	20.3394	20.3400	20.1912	20.3300	+0.197%	5,077	-5.381%
2025-07-24	20.1500	20.3254	20.1500	20.2900	+0.198%	3,733	-5.194%
2025-07-23	20.3000	20.3000	20.2009	20.2500	-0.197%	2,894	-5.007%
2025-07-22	20.3300	20.3300	20.1500	20.2900	+0.099%	7,020	-5.194%
2025-07-21	20.2800	20.4800	20.2500	20.2700	+0.229%	5,651	-5.101%
2025-07-18	20.2600	20.7500	20.1700	20.2236	+0.034%	3,886	-4.883%
2025-07-17	20.1800	20.2800	20.0700	20.2168	-0.606%	2,690	-4.851%
2025-07-16	20.1000	20.3500	19.9200	20.3400	+1.295%	8,567	-5.427%
2025-07-15	20.2400	20.3000	20.0200	20.0800	-0.446%	5,906	-4.203%
2025-07-14	20.3500	20.3500	20.0800	20.1700	-0.542%	3,816	-4.630%
2025-07-11	20.4100	20.4100	20.1201	20.2800	-0.783%	13,772	-5.147%
2025-07-10	20.3400	20.4700	20.3400	20.4400	+0.492%	6,802	-5.890%
2025-07-09	20.3200	20.3400	20.2300	20.3400	+0.593%	5,120	-5.427%
2025-07-08	20.1600	20.2980	20.1500	20.2200	-0.394%	7,205	-4.866%
2025-07-07	20.3100	20.3100	20.1000	20.3000	-0.246%	5,418	-5.241%
2025-07-03	20.3000	20.3500	20.2000	20.3500	-0.076%	2,881	-5.474%
2025-07-02	19.9900	20.3655	19.9500	20.3655	+2.134%	13,273	-5.546%
2025-07-01	19.8500	20.0300	19.8500	19.9400	-0.499%	5,727	-3.530%
2025-06-30	20.2500	20.3300	20.0400	20.0400	-1.037%	23,048	-4.011%
2025-06-27	20.1900	20.2500	20.1900	20.2500	-0.246%	887	-5.007%
2025-06-26	20.0600	20.4000	20.0600	20.2999	+0.844%	5,660	-5.240%
2025-06-25	20.2900	20.2900	20.1178	20.1300	-0.396%	3,143	-4.441%
2025-06-24	20.2400	20.2400	20.1200	20.2100	+0.173%	3,643	-4.819%
2025-06-23	20.3500	20.4000	20.1001	20.1750	-0.173%	3,200	-4.654%
2025-06-20	20.3000	20.3064	20.2100	20.2100	-0.443%	629	-4.819%
2025-06-18	20.2700	20.3000	20.2000	20.3000	+0.396%	2,052	-5.241%
2025-06-17	20.1500	20.2200	20.0800	20.2200	+0.772%	2,761	-4.866%
2025-06-16	20.1201	20.2300	20.0650	20.0650	+0.025%	2,008	-4.131%
2025-06-13	20.1301	20.1402	20.0600	20.0600	-0.693%	3,142	-4.107%
2025-06-12	20.2300	20.3629	20.2000	20.2000	+0.498%	4,593	-4.772%
2025-06-11	20.3800	20.4999	20.1000	20.1000	-1.385%	2,630	-4.298%
2025-06-10	20.3500	20.4000	20.3500	20.3822	+0.084%	3,363	-5.623%
2025-06-09	20.2300	20.3650	20.2300	20.3650	+0.126%	1,814	-5.543%
2025-06-06	20.2600	20.3975	20.2600	20.3394	+0.022%	1,793	-5.424%
2025-06-05	20.3950	20.3950	20.2901	20.3350	+0.172%	1,631	-5.404%
2025-06-04	20.3000	20.3000	20.3000	20.3000	0.000%	369	-5.241%
2025-06-03	20.2490	20.3700	20.2466	20.3000	-0.386%	4,972	-5.241%
2025-06-02	20.3300	20.4468	20.1900	20.3786	-0.252%	4,855	-5.606%
2025-05-30	20.4700	20.4700	20.4300	20.4300	+0.098%	499	-5.844%
2025-05-29	20.4300	20.4300	20.3500	20.4100	+0.633%	1,051	-5.752%
2025-05-28	20.4100	20.6000	20.2800	20.2817	-0.091%	4,584	-5.155%
2025-05-27	20.3500	20.5000	20.2540	20.3001	-0.083%	4,202	-5.241%
2025-05-23	20.0900	20.3300	20.0900	20.3170	+0.480%	1,277	-5.320%
2025-05-22	20.0200	20.3400	20.0200	20.2200	+0.347%	3,630	-4.866%
2025-05-21	20.3000	20.6900	20.0800	20.1500	-0.788%	27,696	-4.535%
2025-05-20	20.4300	20.4722	20.3100	20.3100	-0.029%	1,017	-5.288%
2025-05-19	20.3200	20.4591	20.3000	20.3158	-0.129%	2,778	-5.315%
2025-05-16	20.5000	20.5200	20.3150	20.3420	-0.626%	4,135	-5.437%
2025-05-15	20.4900	20.5699	20.4701	20.4701	-0.097%	5,968	-6.028%
2025-05-14	20.5800	20.5800	20.4900	20.4900	-0.437%	4,559	-6.120%
2025-05-13	20.4900	20.6200	20.4900	20.5800	+0.209%	3,816	-6.530%
2025-05-12	20.5600	20.7318	20.5000	20.5370	+0.034%	8,387	-6.334%
2025-05-09	20.4200	20.6300	20.4200	20.5300	+0.098%	6,638	-6.302%
2025-05-08	20.6450	20.6450	20.5100	20.5100	-0.390%	4,304	-6.211%
2025-05-07	20.6000	20.6000	20.5100	20.5904	+0.148%	1,851	-6.577%
2025-05-06	20.6100	20.6100	20.5100	20.5600	-0.772%	4,039	-6.439%
2025-05-05	20.6300	20.7200	20.6100	20.7200	+1.024%	1,396	-7.162%
2025-05-02	20.5121	20.6444	20.5100	20.5100	-1.061%	1,730	-6.211%
2025-05-01	20.7100	20.7300	20.7100	20.7300	+1.122%	1,101	-7.206%
2025-04-30	20.7800	20.7800	20.5000	20.5000	-1.867%	12,179	-6.165%
2025-04-29	20.7500	20.8900	20.6600	20.8900	+0.689%	2,564	-7.917%
2025-04-28	20.8700	20.8700	20.6800	20.7471	-0.254%	6,046	-7.283%
2025-04-25	20.8900	20.8900	20.7469	20.8000	-0.048%	3,968	-7.519%
2025-04-24	20.8500	20.8600	20.7700	20.8100	-0.192%	3,890	-7.563%
2025-04-23	20.6100	20.9700	20.6100	20.8500	+1.956%	33,697	-7.741%
2025-04-22	20.3400	20.4900	20.3373	20.4500	+0.938%	9,382	-5.936%
2025-04-21	20.0900	20.2700	20.0200	20.2600	+0.947%	28,347	-5.054%
2025-04-17	20.1900	20.1900	20.0700	20.0700	-0.100%	658	-4.155%
2025-04-16	20.0000	20.2200	20.0000	20.0900	+0.450%	39,385	-4.250%
2025-04-15	19.8900	20.2000	19.8700	20.0000	+0.100%	28,272	-3.820%
2025-04-14	20.0200	20.2000	19.8700	19.9800	+0.550%	17,841	-3.723%
2025-04-11	19.7800	19.9800	19.6100	19.8708	+0.307%	10,410	-3.194%
2025-04-10	19.9200	20.2000	19.7800	19.8100	-2.221%	3,045	-2.897%
2025-04-09	19.6800	20.2599	19.4100	20.2599	+3.187%	8,895	-5.053%
2025-04-08	19.7700	19.7700	19.6342	19.6342	+0.174%	3,695	-2.028%
2025-04-07	19.6400	19.9500	19.5500	19.6000	-1.359%	10,488	-1.857%
2025-04-04	19.9500	19.9500	19.7200	19.8700	-0.251%	12,466	-3.190%
2025-04-03	20.0000	20.1100	19.9000	19.9200	-1.451%	10,237	-3.433%
2025-04-02	20.1400	20.2300	20.1000	20.2132	+0.363%	9,745	-4.834%
2025-04-01	20.2200	20.2808	20.0000	20.1400	-1.371%	7,826	-4.488%
2025-03-31	20.6300	20.7500	20.3900	20.4200	-0.922%	56,664	-5.798%
2025-03-28	20.7100	20.8300	20.5925	20.6100	-0.818%	18,896	-6.666%
2025-03-27	20.7314	20.7900	20.7314	20.7800	-0.192%	1,705	-7.430%
2025-03-26	21.0200	21.0200	20.7900	20.8200	-0.951%	9,156	-7.608%
2025-03-25	21.2600	21.2600	21.0200	21.0200	-0.473%	16,470	-8.487%
2025-03-24	21.2300	21.3275	21.1200	21.1200	-0.471%	17,713	-8.920%
2025-03-21	21.1400	21.4000	21.1400	21.2200	-0.000%	3,495	-9.349%
2025-03-20	21.2200	21.2300	21.2200	21.2201	-0.375%	591	-9.350%
2025-03-19	21.2100	21.3250	21.2100	21.3000	+0.200%	2,965	-9.690%
2025-03-18	21.2900	21.2900	21.2300	21.2575	-0.246%	904	-9.509%
2025-03-14	21.2100	21.3974	21.2100	21.3100	-0.047%	6,393	-9.732%
2025-03-13	21.2600	21.3200	21.1500	21.3200	+0.282%	4,970	-9.774%
2025-03-12	21.2600	21.2691	21.1100	21.2600	+0.473%	5,133	-9.520%
2025-03-11	21.2800	21.2800	21.1000	21.1600	-0.471%	4,799	-9.092%
2025-03-10	21.3000	21.4000	21.2100	21.2602	-0.187%	2,979	-9.521%
2025-03-07	21.6500	21.6500	21.2800	21.3000	-0.930%	4,776	-9.690%
2025-03-06	21.4600	21.5000	21.4600	21.5000	-0.232%	1,374	-10.530%
2025-03-05	21.6100	21.7700	21.5500	21.5500	-0.645%	10,400	-10.737%
2025-03-04	21.5400	21.7000	21.5400	21.6900	+0.556%	14,562	-11.314%
2025-03-03	21.5700	21.8199	21.5400	21.5700	-0.370%	9,220	-10.820%
2025-02-28	21.7400	21.7500	21.5800	21.6500	+0.371%	6,922	-11.150%
2025-02-27	21.5700	21.5700	21.5700	21.5700	-0.416%	648	-10.820%
2025-02-26	21.5200	21.6700	21.5200	21.6600	0.000%	4,166	-11.191%
2025-02-25	21.2504	21.6700	21.2504	21.6600	+1.026%	3,499	-11.191%
2025-02-24	21.2744	21.4400	21.2744	21.4400	+0.633%	3,112	-10.279%
2025-02-21	21.2300	21.3595	21.2300	21.3051	-0.257%	2,964	-9.711%
2025-02-20	21.2500	21.4000	21.2200	21.3600	+0.094%	5,201	-9.943%
2025-02-19	21.4135	21.4135	21.1988	21.3400	-0.140%	7,628	-9.859%
2025-02-18	21.2900	21.5500	21.2300	21.3700	+0.094%	6,896	-9.985%
2025-02-14	21.5273	21.5273	21.3500	21.3500	+0.471%	1,695	-9.901%