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
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.24USD+0.275%(+0.05)16,076
After-hoursOct 2, 2026 4:10:30 PM EDT
18.24USD0.000%(0.00)
FRT/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.29 | 18.29 | 18.12 | 18.24 | +0.275% | 16,076 | 0.000% |
| 2026-10-01 | 18.41 | 18.42 | 17.86 | 18.19 | -2.571% | 54,721 | +0.275% |
| 2026-09-30 | 18.22 | 18.79 | 18.16 | 18.67 | +1.772% | 24,096 | -2.303% |
| 2026-09-29 | 18.43 | 18.78 | 18.20 | 18.34 | -0.407% | 13,291 | -0.572% |
| 2026-09-28 | 18.51 | 18.77 | 18.34 | 18.42 | -1.005% | 13,314 | -0.977% |
| 2026-09-25 | 18.60 | 18.72 | 18.51 | 18.61 | -0.311% | 7,789 | -1.972% |
| 2026-09-24 | 18.73 | 18.85 | 18.61 | 18.66 | -0.328% | 12,144 | -2.277% |
| 2026-09-23 | 18.71 | 18.84 | 18.50 | 18.73 | -1.076% | 20,457 | -2.597% |
| 2026-09-22 | 18.91 | 19.07 | 18.91 | 18.93 | +0.265% | 15,910 | -3.645% |
| 2026-09-21 | 19.00 | 19.20 | 18.71 | 18.88 | -0.474% | 3,129 | -3.390% |
| 2026-09-18 | 18.89 | 19.14 | 18.67 | 18.97 | +0.370% | 19,012 | -3.848% |
| 2026-09-17 | 19.08 | 19.08 | 18.75 | 18.90 | +1.015% | 4,086 | -3.492% |
| 2026-09-16 | 18.41 | 19.00 | 18.29 | 18.71 | +1.382% | 23,618 | -2.512% |
| 2026-09-15 | 18.51 | 18.51 | 18.21 | 18.45 | -0.351% | 15,787 | -1.165% |
| 2026-09-14 | 18.70 | 18.79 | 18.52 | 18.52 | -1.121% | 18,146 | -1.512% |
| 2026-09-11 | 18.87 | 19.00 | 18.70 | 18.73 | -0.107% | 7,485 | -2.616% |
| 2026-09-10 | 18.94 | 19.10 | 18.75 | 18.75 | -1.471% | 10,162 | -2.720% |
| 2026-09-09 | 19.05 | 19.30 | 18.86 | 19.03 | -0.210% | 4,094 | -4.151% |
| 2026-09-08 | 19.35 | 19.43 | 19.04 | 19.07 | -1.089% | 8,624 | -4.352% |
| 2026-09-04 | 19.00 | 19.28 | 18.80 | 19.28 | +1.194% | 3,703 | -5.394% |
| 2026-09-03 | 19.20 | 19.20 | 18.98 | 19.05 | +0.145% | 6,604 | -4.265% |
| 2026-09-02 | 18.96 | 19.05 | 18.96 | 19.02 | +0.185% | 5,263 | -4.126% |
| 2026-09-01 | 19.18 | 19.28 | 18.91 | 18.99 | -1.454% | 11,685 | -3.949% |
| 2026-08-31 | 19.13 | 19.39 | 19.13 | 19.27 | +0.052% | 8,410 | -5.345% |
| 2026-08-28 | 19.31 | 19.31 | 19.23 | 19.26 | -0.130% | 3,200 | -5.296% |
| 2026-08-27 | 19.43 | 19.45 | 19.29 | 19.29 | -0.078% | 11,703 | -5.419% |
| 2026-08-26 | 19.25 | 19.38 | 19.25 | 19.30 | +0.104% | 11,066 | -5.492% |
| 2026-08-25 | 19.20 | 19.49 | 19.20 | 19.28 | +0.364% | 14,745 | -5.394% |
| 2026-08-24 | 19.15 | 19.21 | 19.13 | 19.21 | +0.340% | 4,942 | -5.049% |
| 2026-08-21 | 19.13 | 19.18 | 19.13 | 19.14 | -0.016% | 7,020 | -4.727% |
| 2026-08-20 | 19.12 | 19.17 | 19.12 | 19.15 | +0.146% | 4,120 | -4.742% |
| 2026-08-19 | 19.10 | 19.16 | 19.09 | 19.12 | +0.157% | 10,226 | -4.603% |
| 2026-08-18 | 19.07 | 19.11 | 19.07 | 19.09 | -0.261% | 5,594 | -4.453% |
| 2026-08-17 | 19.05 | 19.44 | 19.05 | 19.14 | -0.261% | 37,979 | -4.702% |
| 2026-08-14 | 19.06 | 19.19 | 19.04 | 19.19 | +0.629% | 5,002 | -4.950% |
| 2026-08-13 | 19.07 | 19.17 | 19.07 | 19.07 | -0.001% | 6,723 | -4.352% |
| 2026-08-12 | 19.08 | 19.27 | 19.06 | 19.07 | -0.209% | 8,773 | -4.353% |
| 2026-08-11 | 19.28 | 19.28 | 19.11 | 19.11 | -0.675% | 5,284 | -4.553% |
| 2026-08-10 | 19.24 | 19.24 | 19.09 | 19.24 | +0.020% | 5,290 | -5.198% |
| 2026-08-07 | 19.09 | 19.34 | 19.09 | 19.24 | +0.818% | 12,563 | -5.178% |
| 2026-08-06 | 19.17 | 19.18 | 19.06 | 19.08 | -0.418% | 12,212 | -4.403% |
| 2026-08-05 | 19.10 | 19.25 | 19.10 | 19.16 | +0.525% | 8,200 | -4.802% |
| 2026-08-04 | 19.22 | 19.35 | 19.06 | 19.06 | -0.756% | 11,598 | -4.302% |
| 2026-08-03 | 19.20 | 19.45 | 19.20 | 19.21 | +0.027% | 5,407 | -5.026% |
| 2026-07-31 | 19.23 | 19.35 | 19.20 | 19.20 | -0.208% | 10,547 | -5.000% |
| 2026-07-30 | 19.16 | 19.43 | 19.16 | 19.24 | +0.418% | 11,180 | -5.198% |
| 2026-07-29 | 19.20 | 19.21 | 19.15 | 19.16 | -0.363% | 3,481 | -4.802% |
| 2026-07-28 | 19.25 | 19.25 | 19.17 | 19.23 | -0.156% | 6,821 | -5.148% |
| 2026-07-27 | 19.15 | 19.27 | 19.15 | 19.26 | +0.574% | 3,181 | -5.296% |
| 2026-07-24 | 19.25 | 19.34 | 19.07 | 19.15 | -0.751% | 27,931 | -4.752% |
| 2026-07-23 | 19.40 | 19.45 | 19.22 | 19.30 | -0.745% | 20,576 | -5.468% |
| 2026-07-22 | 19.40 | 19.53 | 19.40 | 19.44 | -0.001% | 4,736 | -6.172% |
| 2026-07-21 | 19.42 | 19.53 | 19.42 | 19.44 | +0.102% | 2,735 | -6.173% |
| 2026-07-20 | 19.41 | 19.55 | 19.41 | 19.42 | +0.052% | 13,387 | -6.077% |
| 2026-07-17 | 19.40 | 19.55 | 19.40 | 19.41 | -0.308% | 7,818 | -6.028% |
| 2026-07-16 | 19.55 | 19.59 | 19.40 | 19.47 | -0.256% | 4,739 | -6.317% |
| 2026-07-15 | 19.57 | 19.57 | 19.43 | 19.52 | +0.619% | 6,134 | -6.557% |
| 2026-07-14 | 19.39 | 19.54 | 19.37 | 19.40 | -0.026% | 3,313 | -5.979% |
| 2026-07-13 | 19.48 | 19.50 | 19.41 | 19.41 | -0.538% | 1,925 | -6.004% |
| 2026-07-10 | 19.54 | 19.55 | 19.48 | 19.51 | -0.611% | 3,349 | -6.509% |
| 2026-07-09 | 19.56 | 19.63 | 19.56 | 19.63 | +0.307% | 4,007 | -7.081% |
| 2026-07-08 | 19.54 | 19.68 | 19.53 | 19.57 | -0.559% | 8,750 | -6.796% |
| 2026-07-07 | 19.70 | 19.70 | 19.58 | 19.68 | +0.562% | 7,775 | -7.317% |
| 2026-07-06 | 19.53 | 19.72 | 19.45 | 19.57 | +0.410% | 19,171 | -6.796% |
| 2026-07-02 | 19.40 | 19.60 | 19.40 | 19.49 | +0.052% | 8,185 | -6.414% |
| 2026-07-01 | 19.33 | 19.48 | 19.32 | 19.48 | -0.916% | 7,837 | -6.365% |
| 2026-06-30 | 19.73 | 19.97 | 19.59 | 19.66 | -0.957% | 49,109 | -7.223% |
| 2026-06-29 | 19.69 | 19.85 | 19.69 | 19.85 | +0.455% | 4,965 | -8.111% |
| 2026-06-26 | 19.59 | 19.77 | 19.59 | 19.76 | +0.662% | 5,813 | -7.692% |
| 2026-06-25 | 19.65 | 19.72 | 19.61 | 19.63 | -0.330% | 13,124 | -7.081% |
| 2026-06-24 | 19.71 | 19.76 | 19.63 | 19.70 | -0.379% | 9,148 | -7.388% |
| 2026-06-23 | 19.78 | 19.78 | 19.65 | 19.77 | -0.076% | 8,495 | -7.739% |
| 2026-06-22 | 19.73 | 19.88 | 19.72 | 19.79 | -0.378% | 4,205 | -7.809% |
| 2026-06-18 | 19.71 | 19.89 | 19.71 | 19.86 | +0.608% | 4,657 | -8.157% |
| 2026-06-17 | 19.65 | 19.75 | 19.65 | 19.74 | +0.305% | 8,633 | -7.599% |
| 2026-06-16 | 19.68 | 19.72 | 19.66 | 19.68 | -0.051% | 6,852 | -7.317% |
| 2026-06-15 | 19.52 | 19.76 | 19.52 | 19.69 | +0.904% | 46,957 | -7.364% |
| 2026-06-12 | 19.50 | 19.55 | 19.46 | 19.51 | -0.084% | 1,980 | -6.527% |
| 2026-06-11 | 19.41 | 19.53 | 19.41 | 19.53 | +0.618% | 5,249 | -6.605% |
| 2026-06-10 | 19.39 | 19.48 | 19.39 | 19.41 | -0.103% | 2,491 | -6.028% |
| 2026-06-09 | 19.39 | 19.48 | 19.39 | 19.43 | -0.103% | 4,089 | -6.125% |
| 2026-06-08 | 19.35 | 19.52 | 19.35 | 19.45 | 0.000% | 14,076 | -6.221% |
| 2026-06-05 | 19.45 | 19.52 | 19.39 | 19.45 | -0.256% | 5,440 | -6.221% |
| 2026-06-04 | 19.42 | 19.56 | 19.40 | 19.50 | -0.205% | 8,933 | -6.462% |
| 2026-06-03 | 19.49 | 19.54 | 19.40 | 19.54 | -0.255% | 5,020 | -6.653% |
| 2026-06-02 | 19.50 | 19.63 | 19.49 | 19.59 | +0.255% | 25,206 | -6.891% |
| 2026-06-01 | 19.41 | 19.55 | 19.41 | 19.54 | 0.000% | 9,531 | -6.653% |
| 2026-05-29 | 19.52 | 19.59 | 19.45 | 19.54 | +0.102% | 10,570 | -6.653% |
| 2026-05-28 | 19.37 | 19.59 | 19.37 | 19.52 | +0.257% | 5,666 | -6.557% |
| 2026-05-27 | 19.30 | 19.55 | 19.30 | 19.47 | +0.568% | 4,416 | -6.317% |
| 2026-05-26 | 19.20 | 19.37 | 19.20 | 19.36 | +0.415% | 7,904 | -5.785% |
| 2026-05-22 | 19.12 | 19.40 | 19.12 | 19.28 | +0.521% | 11,341 | -5.394% |
| 2026-05-21 | 19.31 | 19.31 | 19.15 | 19.18 | -0.673% | 4,698 | -4.901% |
| 2026-05-20 | 19.17 | 19.34 | 19.17 | 19.31 | +0.573% | 7,391 | -5.541% |
| 2026-05-19 | 19.34 | 19.34 | 19.18 | 19.20 | -0.518% | 19,724 | -5.000% |
| 2026-05-18 | 19.39 | 19.39 | 19.26 | 19.30 | -0.104% | 3,910 | -5.492% |
| 2026-05-15 | 19.37 | 19.37 | 19.31 | 19.32 | -0.458% | 5,995 | -5.590% |
| 2026-05-14 | 19.36 | 19.44 | 19.30 | 19.41 | +0.097% | 8,870 | -6.022% |
| 2026-05-13 | 19.47 | 19.47 | 19.39 | 19.39 | -0.411% | 11,603 | -5.931% |
| 2026-05-12 | 19.52 | 19.55 | 19.47 | 19.47 | -0.460% | 6,116 | -6.317% |
| 2026-05-11 | 19.55 | 19.64 | 19.55 | 19.56 | -0.255% | 6,379 | -6.748% |
| 2026-05-08 | 19.63 | 19.63 | 19.59 | 19.61 | +0.358% | 3,231 | -6.986% |
| 2026-05-07 | 19.55 | 19.63 | 19.50 | 19.54 | -0.473% | 7,661 | -6.653% |
| 2026-05-06 | 19.60 | 19.70 | 19.60 | 19.63 | +0.475% | 4,679 | -7.094% |
| 2026-05-05 | 19.53 | 19.60 | 19.50 | 19.54 | +0.334% | 5,593 | -6.653% |
| 2026-05-04 | 19.73 | 19.73 | 19.41 | 19.48 | -1.570% | 3,580 | -6.341% |
| 2026-05-01 | 19.54 | 19.79 | 19.42 | 19.79 | +1.206% | 8,545 | -7.812% |
| 2026-04-30 | 19.46 | 19.63 | 19.24 | 19.55 | +1.295% | 17,335 | -6.701% |
| 2026-04-29 | 19.22 | 19.37 | 19.22 | 19.30 | -0.155% | 6,322 | -5.492% |
| 2026-04-28 | 19.26 | 19.44 | 19.26 | 19.33 | -0.207% | 4,416 | -5.639% |
| 2026-04-27 | 19.35 | 19.48 | 19.35 | 19.37 | -0.564% | 5,858 | -5.834% |
| 2026-04-24 | 19.29 | 19.48 | 19.25 | 19.48 | +0.619% | 2,988 | -6.365% |
| 2026-04-23 | 19.22 | 19.40 | 19.22 | 19.36 | +0.052% | 12,959 | -5.785% |
| 2026-04-22 | 19.25 | 19.35 | 19.23 | 19.35 | +0.415% | 10,643 | -5.736% |
| 2026-04-21 | 19.41 | 19.44 | 19.17 | 19.27 | -0.310% | 11,078 | -5.345% |
| 2026-04-20 | 19.25 | 19.50 | 19.25 | 19.33 | -0.412% | 7,060 | -5.639% |
| 2026-04-17 | 19.36 | 19.50 | 19.35 | 19.41 | +0.831% | 13,721 | -6.028% |
| 2026-04-16 | 19.38 | 19.40 | 19.24 | 19.25 | -0.311% | 10,849 | -5.247% |
| 2026-04-15 | 19.36 | 19.43 | 19.30 | 19.31 | +0.104% | 10,048 | -5.541% |
| 2026-04-14 | 19.18 | 19.30 | 19.18 | 19.29 | +0.836% | 11,460 | -5.443% |
| 2026-04-13 | 18.97 | 19.15 | 18.97 | 19.13 | +0.631% | 17,854 | -4.652% |
| 2026-04-10 | 19.09 | 19.10 | 19.00 | 19.01 | -0.419% | 21,156 | -4.050% |
| 2026-04-09 | 19.20 | 19.25 | 19.03 | 19.09 | -0.313% | 16,502 | -4.453% |
| 2026-04-08 | 19.33 | 19.33 | 19.14 | 19.15 | -0.260% | 52,618 | -4.752% |
| 2026-04-07 | 19.19 | 19.24 | 19.18 | 19.20 | +0.104% | 5,457 | -5.000% |
| 2026-04-06 | 19.25 | 19.44 | 19.15 | 19.18 | 0.000% | 12,985 | -4.901% |
| 2026-04-02 | 19.00 | 19.20 | 19.00 | 19.18 | +0.419% | 17,957 | -4.901% |
| 2026-04-01 | 19.12 | 19.27 | 19.10 | 19.10 | -0.985% | 7,605 | -4.503% |
| 2026-03-31 | 19.42 | 19.60 | 19.18 | 19.29 | -0.669% | 28,064 | -5.443% |
| 2026-03-30 | 19.47 | 19.55 | 19.42 | 19.42 | -0.051% | 4,599 | -6.076% |
| 2026-03-27 | 19.33 | 19.49 | 19.33 | 19.43 | +0.569% | 3,939 | -6.125% |
| 2026-03-26 | 19.40 | 19.49 | 19.32 | 19.32 | +0.104% | 10,401 | -5.590% |
| 2026-03-25 | 19.57 | 19.92 | 19.28 | 19.30 | -1.380% | 21,515 | -5.492% |
| 2026-03-24 | 19.60 | 19.62 | 19.54 | 19.57 | -0.356% | 9,444 | -6.796% |
| 2026-03-23 | 19.63 | 19.73 | 19.60 | 19.64 | +0.051% | 46,481 | -7.128% |
| 2026-03-20 | 19.62 | 19.84 | 19.62 | 19.63 | +0.051% | 13,204 | -7.081% |
| 2026-03-19 | 19.74 | 19.86 | 19.62 | 19.62 | -0.457% | 11,098 | -7.034% |
| 2026-03-18 | 19.94 | 19.94 | 19.60 | 19.71 | -0.980% | 37,491 | -7.458% |
| 2026-03-17 | 19.98 | 19.98 | 19.80 | 19.91 | +0.320% | 5,992 | -8.365% |
| 2026-03-16 | 19.96 | 20.02 | 19.82 | 19.84 | -0.042% | 9,007 | -8.072% |
| 2026-03-13 | 19.85 | 19.96 | 19.77 | 19.85 | -0.351% | 10,689 | -8.111% |
| 2026-03-12 | 19.90 | 19.96 | 19.87 | 19.92 | -0.150% | 10,687 | -8.434% |
| 2026-03-11 | 19.91 | 20.04 | 19.91 | 19.95 | -0.050% | 3,415 | -8.571% |
| 2026-03-10 | 19.92 | 20.15 | 19.91 | 19.96 | -0.050% | 9,627 | -8.617% |
| 2026-03-09 | 20.00 | 20.22 | 19.90 | 19.97 | 0.000% | 6,219 | -8.663% |
| 2026-03-06 | 19.95 | 20.06 | 19.95 | 19.97 | 0.000% | 5,304 | -8.663% |
| 2026-03-05 | 20.15 | 20.18 | 19.97 | 19.97 | -0.399% | 7,170 | -8.663% |
| 2026-03-04 | 19.99 | 20.16 | 19.99 | 20.05 | +0.300% | 5,118 | -9.027% |
| 2026-03-03 | 20.05 | 20.05 | 19.95 | 19.99 | -0.917% | 21,004 | -8.754% |
| 2026-03-02 | 20.30 | 20.40 | 20.18 | 20.18 | -0.665% | 17,859 | -9.591% |
| 2026-02-27 | 20.32 | 20.43 | 20.04 | 20.31 | -0.490% | 37,354 | -10.192% |
| 2026-02-26 | 20.31 | 20.41 | 20.31 | 20.41 | +0.147% | 9,309 | -10.632% |
| 2026-02-25 | 20.39 | 20.39 | 20.32 | 20.38 | +0.295% | 4,632 | -10.500% |
| 2026-02-24 | 20.32 | 20.32 | 20.29 | 20.32 | +0.197% | 6,247 | -10.236% |
| 2026-02-23 | 20.30 | 20.32 | 20.20 | 20.28 | -0.146% | 16,869 | -10.060% |
| 2026-02-20 | 20.11 | 20.31 | 20.11 | 20.31 | +0.593% | 12,465 | -10.191% |
| 2026-02-19 | 20.07 | 20.20 | 20.07 | 20.19 | -0.025% | 3,713 | -9.658% |
| 2026-02-18 | 20.21 | 20.21 | 20.09 | 20.20 | -0.124% | 9,472 | -9.681% |
| 2026-02-17 | 19.98 | 20.22 | 19.98 | 20.22 | +1.229% | 10,208 | -9.792% |
| 2026-02-13 | 19.87 | 20.00 | 19.87 | 19.97 | +0.552% | 15,980 | -8.684% |
| 2026-02-12 | 19.94 | 19.97 | 19.80 | 19.86 | -0.176% | 13,897 | -8.180% |
| 2026-02-11 | 19.85 | 19.98 | 19.85 | 19.90 | +0.252% | 9,111 | -8.342% |
| 2026-02-10 | 19.89 | 19.98 | 19.85 | 19.85 | -0.376% | 7,475 | -8.111% |
| 2026-02-09 | 19.95 | 20.00 | 19.87 | 19.93 | +0.126% | 7,471 | -8.457% |
| 2026-02-06 | 19.89 | 20.02 | 19.79 | 19.90 | +0.658% | 21,779 | -8.342% |
| 2026-02-05 | 19.81 | 19.85 | 19.76 | 19.77 | -0.277% | 10,578 | -7.739% |
| 2026-02-04 | 19.84 | 19.86 | 19.76 | 19.82 | -0.076% | 9,151 | -7.995% |
| 2026-02-03 | 20.07 | 20.07 | 19.76 | 19.84 | -0.701% | 11,770 | -8.065% |
| 2026-02-02 | 20.02 | 20.10 | 19.95 | 19.98 | -0.050% | 10,223 | -8.709% |
| 2026-01-30 | 20.08 | 20.08 | 19.98 | 19.99 | -0.547% | 6,666 | -8.754% |
| 2026-01-29 | 20.12 | 20.12 | 20.01 | 20.10 | +0.050% | 6,635 | -9.254% |
| 2026-01-28 | 20.15 | 20.23 | 20.09 | 20.09 | -0.421% | 5,297 | -9.209% |
| 2026-01-27 | 20.23 | 20.23 | 20.18 | 20.18 | -0.272% | 2,208 | -9.591% |
| 2026-01-26 | 20.21 | 20.24 | 20.11 | 20.23 | +0.198% | 11,106 | -9.837% |
| 2026-01-23 | 20.08 | 20.20 | 20.08 | 20.19 | +0.348% | 3,893 | -9.658% |
| 2026-01-22 | 20.09 | 20.20 | 20.09 | 20.12 | +0.149% | 4,127 | -9.344% |
| 2026-01-21 | 19.96 | 20.17 | 19.96 | 20.09 | +0.548% | 7,299 | -9.209% |
| 2026-01-20 | 20.00 | 20.01 | 19.88 | 19.98 | -0.594% | 16,333 | -8.711% |
| 2026-01-16 | 20.14 | 20.17 | 20.01 | 20.10 | -0.149% | 7,565 | -9.254% |
| 2026-01-15 | 20.12 | 20.17 | 20.03 | 20.13 | +0.399% | 7,949 | -9.389% |
| 2026-01-14 | 19.98 | 20.05 | 19.98 | 20.05 | +0.200% | 7,836 | -9.027% |
| 2026-01-13 | 19.96 | 20.06 | 19.93 | 20.01 | +0.401% | 8,854 | -8.846% |
| 2026-01-12 | 19.96 | 20.07 | 19.89 | 19.93 | -0.400% | 23,960 | -8.480% |
| 2026-01-09 | 20.14 | 20.14 | 19.96 | 20.01 | -0.050% | 11,576 | -8.846% |
| 2026-01-08 | 20.09 | 20.09 | 20.02 | 20.02 | +0.100% | 7,915 | -8.891% |
| 2026-01-07 | 20.07 | 20.07 | 19.98 | 20.00 | -0.000% | 6,080 | -8.800% |
| 2026-01-06 | 20.08 | 20.08 | 19.95 | 20.00 | +0.000% | 11,605 | -8.800% |
| 2026-01-05 | 20.04 | 20.17 | 19.95 | 20.00 | +0.251% | 25,037 | -8.800% |
| 2026-01-02 | 19.95 | 20.02 | 19.85 | 19.95 | -0.746% | 8,707 | -8.571% |
| 2025-12-31 | 20.09 | 20.17 | 20.02 | 20.10 | +0.075% | 23,211 | -9.254% |
| 2025-12-30 | 19.87 | 20.11 | 19.87 | 20.09 | +1.235% | 24,539 | -9.186% |
| 2025-12-29 | 20.13 | 20.23 | 19.84 | 19.84 | -1.685% | 50,662 | -8.065% |
| 2025-12-26 | 20.23 | 20.23 | 20.10 | 20.18 | -0.025% | 5,714 | -9.613% |
| 2025-12-24 | 20.10 | 20.18 | 20.10 | 20.18 | +0.373% | 13,079 | -9.636% |
| 2025-12-23 | 20.24 | 20.34 | 20.09 | 20.11 | -0.789% | 12,325 | -9.299% |
| 2025-12-22 | 20.47 | 20.47 | 20.27 | 20.27 | -0.540% | 21,292 | -10.015% |
| 2025-12-19 | 20.27 | 20.48 | 20.23 | 20.38 | -0.306% | 6,809 | -10.500% |
| 2025-12-18 | 20.30 | 20.44 | 20.28 | 20.44 | +0.851% | 9,328 | -10.774% |
| 2025-12-17 | 20.22 | 20.29 | 20.21 | 20.27 | -0.099% | 13,790 | -10.015% |
| 2025-12-16 | 20.07 | 20.29 | 20.07 | 20.29 | +0.945% | 25,205 | -10.103% |
| 2025-12-15 | 20.10 | 20.24 | 20.06 | 20.10 | +0.224% | 6,667 | -9.254% |
| 2025-12-12 | 20.07 | 20.14 | 20.00 | 20.05 | -0.521% | 17,802 | -9.050% |
| 2025-12-11 | 20.06 | 20.27 | 20.02 | 20.16 | +0.398% | 9,148 | -9.524% |
| 2025-12-10 | 20.00 | 20.09 | 19.91 | 20.08 | +0.400% | 12,319 | -9.163% |
| 2025-12-09 | 20.06 | 20.16 | 20.00 | 20.00 | -0.752% | 17,404 | -8.800% |
| 2025-12-08 | 20.15 | 20.27 | 20.07 | 20.15 | -0.190% | 8,253 | -9.486% |
| 2025-12-05 | 20.20 | 20.20 | 20.11 | 20.19 | +0.198% | 6,679 | -9.658% |
| 2025-12-04 | 20.07 | 20.37 | 20.01 | 20.15 | -0.050% | 7,773 | -9.479% |
| 2025-12-03 | 20.07 | 20.16 | 20.06 | 20.16 | +0.199% | 9,915 | -9.524% |
| 2025-12-02 | 20.14 | 20.16 | 20.08 | 20.12 | -0.326% | 8,483 | -9.344% |
| 2025-12-01 | 20.16 | 20.21 | 20.09 | 20.19 | -0.317% | 3,688 | -9.639% |
| 2025-11-28 | 20.08 | 20.25 | 20.08 | 20.25 | +0.148% | 3,864 | -9.926% |
| 2025-11-26 | 20.05 | 20.26 | 20.05 | 20.22 | +0.622% | 5,938 | -9.792% |
| 2025-11-25 | 19.92 | 20.16 | 19.90 | 20.09 | +0.525% | 9,799 | -9.231% |
| 2025-11-24 | 19.91 | 19.99 | 19.91 | 19.99 | +0.351% | 2,564 | -8.754% |
| 2025-11-21 | 19.81 | 19.92 | 19.74 | 19.92 | +0.912% | 8,364 | -8.434% |
| 2025-11-20 | 19.85 | 19.98 | 19.68 | 19.74 | -0.303% | 10,525 | -7.599% |
| 2025-11-19 | 19.91 | 19.92 | 19.80 | 19.80 | -0.377% | 11,935 | -7.879% |
| 2025-11-18 | 19.98 | 20.23 | 19.88 | 19.88 | -1.365% | 24,634 | -8.226% |
| 2025-11-17 | 20.34 | 20.45 | 20.11 | 20.15 | -0.934% | 8,350 | -9.479% |
| 2025-11-14 | 20.55 | 20.62 | 20.27 | 20.34 | -0.489% | 9,515 | -10.324% |
| 2025-11-13 | 20.85 | 20.85 | 20.40 | 20.44 | -1.778% | 10,016 | -10.763% |
| 2025-11-12 | 20.80 | 20.91 | 20.77 | 20.81 | +0.111% | 6,439 | -12.350% |
| 2025-11-11 | 20.77 | 20.85 | 20.77 | 20.79 | -0.486% | 3,088 | -12.253% |
| 2025-11-10 | 20.80 | 20.89 | 20.77 | 20.89 | +0.571% | 2,398 | -12.679% |
| 2025-11-07 | 20.84 | 20.86 | 20.77 | 20.77 | -0.319% | 3,473 | -12.181% |
| 2025-11-06 | 20.87 | 20.91 | 20.78 | 20.84 | -0.065% | 6,273 | -12.461% |
| 2025-11-05 | 20.86 | 20.94 | 20.85 | 20.85 | -0.430% | 7,785 | -12.518% |
| 2025-11-04 | 20.97 | 21.02 | 20.93 | 20.94 | -0.238% | 3,731 | -12.894% |
| 2025-11-03 | 20.88 | 21.02 | 20.85 | 20.99 | +0.335% | 11,645 | -13.101% |
| 2025-10-31 | 20.81 | 20.99 | 20.81 | 20.92 | +0.480% | 3,813 | -12.811% |
| 2025-10-30 | 21.02 | 21.02 | 20.82 | 20.82 | -1.327% | 7,081 | -12.392% |
| 2025-10-29 | 21.07 | 21.14 | 21.07 | 21.10 | +0.428% | 831 | -13.555% |
| 2025-10-28 | 20.99 | 21.16 | 20.99 | 21.01 | -0.143% | 2,409 | -13.184% |
| 2025-10-27 | 20.95 | 21.08 | 20.92 | 21.04 | +0.670% | 2,891 | -13.308% |
| 2025-10-24 | 21.24 | 21.25 | 20.90 | 20.90 | +0.048% | 13,446 | -12.727% |
| 2025-10-23 | 21.21 | 21.21 | 20.89 | 20.89 | -0.783% | 5,319 | -12.685% |
| 2025-10-22 | 21.12 | 21.12 | 20.98 | 21.05 | -0.450% | 2,173 | -13.369% |
| 2025-10-21 | 21.22 | 21.29 | 21.02 | 21.15 | -0.118% | 11,630 | -13.759% |
| 2025-10-20 | 21.03 | 21.24 | 21.03 | 21.18 | +0.355% | 4,089 | -13.861% |
| 2025-10-17 | 20.96 | 21.10 | 20.91 | 21.10 | 0.000% | 1,151 | -13.555% |
| 2025-10-16 | 21.02 | 21.21 | 21.02 | 21.10 | -0.024% | 5,058 | -13.555% |
| 2025-10-15 | 21.13 | 21.21 | 21.10 | 21.11 | +0.740% | 3,857 | -13.575% |
| 2025-10-14 | 21.13 | 21.13 | 20.91 | 20.95 | -1.039% | 4,957 | -12.936% |
| 2025-10-13 | 20.78 | 21.17 | 20.78 | 21.17 | +1.331% | 676 | -13.840% |
| 2025-10-10 | 21.00 | 21.10 | 20.89 | 20.89 | -1.593% | 2,749 | -12.693% |
| 2025-10-09 | 21.23 | 21.23 | 21.23 | 21.23 | +0.378% | 1,051 | -14.084% |
| 2025-10-08 | 21.24 | 21.24 | 21.10 | 21.15 | 0.000% | 4,099 | -13.759% |
| 2025-10-07 | 21.14 | 21.37 | 21.08 | 21.15 | -0.236% | 4,096 | -13.759% |
| 2025-10-06 | 21.25 | 21.34 | 21.06 | 21.20 | -0.703% | 5,158 | -13.962% |
| 2025-10-03 | 21.07 | 21.36 | 21.07 | 21.35 | +1.329% | 2,601 | -14.567% |
| 2025-10-02 | 21.35 | 21.35 | 21.07 | 21.07 | -1.311% | 1,358 | -13.431% |
| 2025-10-01 | 21.15 | 21.35 | 21.09 | 21.35 | -0.234% | 5,535 | -14.567% |
| 2025-09-30 | 21.41 | 21.45 | 21.36 | 21.40 | -0.023% | 34,570 | -14.766% |
| 2025-09-29 | 21.50 | 21.51 | 21.41 | 21.41 | -0.442% | 5,515 | -14.786% |
| 2025-09-26 | 21.68 | 21.75 | 21.50 | 21.50 | -0.440% | 2,598 | -15.163% |
| 2025-09-25 | 21.73 | 21.81 | 21.59 | 21.59 | -0.758% | 4,770 | -15.536% |
| 2025-09-24 | 21.81 | 21.82 | 21.70 | 21.76 | -0.023% | 8,362 | -16.176% |
| 2025-09-23 | 21.79 | 21.84 | 21.76 | 21.77 | -0.374% | 11,291 | -16.196% |
| 2025-09-22 | 21.69 | 21.88 | 21.69 | 21.85 | +0.445% | 11,170 | -16.510% |
| 2025-09-19 | 21.83 | 21.87 | 21.70 | 21.75 | -0.053% | 6,258 | -16.138% |
| 2025-09-18 | 21.50 | 21.83 | 21.22 | 21.76 | +0.608% | 641,313 | -16.183% |
| 2025-09-17 | 21.57 | 21.65 | 21.55 | 21.63 | +0.705% | 5,589 | -15.673% |
| 2025-09-16 | 21.40 | 21.50 | 21.31 | 21.48 | +0.250% | 12,201 | -15.078% |
| 2025-09-15 | 21.49 | 21.49 | 21.43 | 21.43 | -0.163% | 3,015 | -14.866% |
| 2025-09-12 | 21.35 | 21.49 | 21.24 | 21.46 | +0.308% | 8,511 | -15.005% |
| 2025-09-11 | 21.31 | 21.43 | 21.31 | 21.39 | +0.868% | 2,320 | -14.743% |
| 2025-09-10 | 21.18 | 21.25 | 21.13 | 21.21 | -0.094% | 1,941 | -14.003% |
| 2025-09-09 | 21.20 | 21.25 | 21.07 | 21.23 | +0.331% | 5,422 | -14.084% |
| 2025-09-08 | 21.18 | 21.27 | 21.07 | 21.16 | +0.475% | 4,116 | -13.800% |
| 2025-09-05 | 20.93 | 21.11 | 20.93 | 21.06 | +0.766% | 3,225 | -13.390% |
| 2025-09-04 | 20.76 | 20.90 | 20.66 | 20.90 | +0.626% | 4,220 | -12.727% |
| 2025-09-03 | 20.65 | 20.77 | 20.65 | 20.77 | +0.241% | 2,878 | -12.181% |
| 2025-09-02 | 20.73 | 20.76 | 20.66 | 20.72 | -0.241% | 2,603 | -11.969% |
| 2025-08-29 | 20.62 | 20.77 | 20.62 | 20.77 | +0.145% | 1,729 | -12.181% |
| 2025-08-28 | 20.74 | 20.75 | 20.60 | 20.74 | +0.242% | 1,971 | -12.054% |
| 2025-08-27 | 20.70 | 20.70 | 20.60 | 20.69 | -0.289% | 923 | -11.841% |
| 2025-08-26 | 20.75 | 20.75 | 20.64 | 20.75 | 0.000% | 1,729 | -12.096% |
| 2025-08-25 | 20.80 | 20.80 | 20.75 | 20.75 | -0.144% | 1,930 | -12.096% |
| 2025-08-22 | 20.71 | 20.78 | 20.71 | 20.78 | +0.386% | 3,053 | -12.223% |
| 2025-08-21 | 20.63 | 20.75 | 20.62 | 20.70 | -0.058% | 9,573 | -11.884% |
| 2025-08-20 | 20.67 | 20.71 | 20.67 | 20.71 | +0.252% | 5,623 | -11.935% |
| 2025-08-19 | 20.52 | 20.66 | 20.51 | 20.66 | +0.584% | 12,941 | -11.713% |
| 2025-08-18 | 20.45 | 20.54 | 20.40 | 20.54 | +0.736% | 9,238 | -11.198% |
| 2025-08-15 | 20.40 | 20.45 | 20.33 | 20.39 | -0.025% | 2,421 | -10.544% |
| 2025-08-14 | 20.46 | 20.46 | 20.35 | 20.39 | -0.415% | 8,668 | -10.566% |
| 2025-08-13 | 20.31 | 20.48 | 20.30 | 20.48 | +0.936% | 4,183 | -10.937% |
| 2025-08-12 | 20.18 | 20.35 | 20.18 | 20.29 | +0.247% | 10,377 | -10.103% |
| 2025-08-11 | 20.12 | 20.25 | 20.12 | 20.24 | +0.248% | 19,928 | -9.881% |
| 2025-08-08 | 20.14 | 20.26 | 20.14 | 20.19 | +0.199% | 6,604 | -9.658% |
| 2025-08-07 | 20.20 | 20.23 | 20.12 | 20.15 | -0.617% | 11,115 | -9.479% |
| 2025-08-06 | 20.15 | 20.31 | 20.15 | 20.28 | -0.064% | 5,221 | -10.037% |
| 2025-08-05 | 20.13 | 20.29 | 20.13 | 20.29 | +0.461% | 5,673 | -10.095% |
| 2025-08-04 | 20.20 | 20.24 | 20.10 | 20.20 | +0.723% | 6,644 | -9.681% |
| 2025-08-01 | 20.13 | 20.16 | 19.97 | 20.05 | -0.249% | 7,451 | -9.027% |
| 2025-07-31 | 20.13 | 20.17 | 20.06 | 20.10 | -0.416% | 13,529 | -9.254% |
| 2025-07-30 | 20.03 | 20.21 | 20.03 | 20.18 | +0.318% | 7,979 | -9.631% |
| 2025-07-29 | 20.22 | 20.32 | 19.93 | 20.12 | -0.593% | 44,834 | -9.344% |
| 2025-07-28 | 20.20 | 20.34 | 20.18 | 20.24 | -0.443% | 7,865 | -9.881% |
| 2025-07-25 | 20.34 | 20.34 | 20.19 | 20.33 | +0.197% | 5,077 | -10.280% |
| 2025-07-24 | 20.15 | 20.33 | 20.15 | 20.29 | +0.198% | 3,733 | -10.103% |
| 2025-07-23 | 20.30 | 20.30 | 20.20 | 20.25 | -0.197% | 2,894 | -9.926% |
| 2025-07-22 | 20.33 | 20.33 | 20.15 | 20.29 | +0.099% | 7,020 | -10.103% |
| 2025-07-21 | 20.28 | 20.48 | 20.25 | 20.27 | +0.229% | 5,651 | -10.015% |
| 2025-07-18 | 20.26 | 20.75 | 20.17 | 20.22 | +0.034% | 3,886 | -9.808% |
| 2025-07-17 | 20.18 | 20.28 | 20.07 | 20.22 | -0.606% | 2,690 | -9.778% |
| 2025-07-16 | 20.10 | 20.35 | 19.92 | 20.34 | +1.295% | 8,567 | -10.324% |
| 2025-07-15 | 20.24 | 20.30 | 20.02 | 20.08 | -0.446% | 5,906 | -9.163% |
| 2025-07-14 | 20.35 | 20.35 | 20.08 | 20.17 | -0.542% | 3,816 | -9.569% |
| 2025-07-11 | 20.41 | 20.41 | 20.12 | 20.28 | -0.783% | 13,772 | -10.059% |
| 2025-07-10 | 20.34 | 20.47 | 20.34 | 20.44 | +0.492% | 6,802 | -10.763% |
| 2025-07-09 | 20.32 | 20.34 | 20.23 | 20.34 | +0.593% | 5,120 | -10.324% |
| 2025-07-08 | 20.16 | 20.30 | 20.15 | 20.22 | -0.394% | 7,205 | -9.792% |
| 2025-07-07 | 20.31 | 20.31 | 20.10 | 20.30 | -0.246% | 5,418 | -10.148% |
| 2025-07-03 | 20.30 | 20.35 | 20.20 | 20.35 | -0.076% | 2,881 | -10.369% |
| 2025-07-02 | 19.99 | 20.37 | 19.95 | 20.37 | +2.134% | 13,273 | -10.437% |
| 2025-07-01 | 19.85 | 20.03 | 19.85 | 19.94 | -0.499% | 5,727 | -8.526% |
| 2025-06-30 | 20.25 | 20.33 | 20.04 | 20.04 | -1.037% | 23,048 | -8.982% |
| 2025-06-27 | 20.19 | 20.25 | 20.19 | 20.25 | -0.246% | 887 | -9.926% |
| 2025-06-26 | 20.06 | 20.40 | 20.06 | 20.30 | +0.844% | 5,660 | -10.147% |
| 2025-06-25 | 20.29 | 20.29 | 20.12 | 20.13 | -0.396% | 3,143 | -9.389% |
| 2025-06-24 | 20.24 | 20.24 | 20.12 | 20.21 | +0.173% | 3,643 | -9.748% |
| 2025-06-23 | 20.35 | 20.40 | 20.10 | 20.18 | -0.173% | 3,200 | -9.591% |
| 2025-06-20 | 20.30 | 20.31 | 20.21 | 20.21 | -0.443% | 629 | -9.748% |
| 2025-06-18 | 20.27 | 20.30 | 20.20 | 20.30 | +0.396% | 2,052 | -10.148% |
| 2025-06-17 | 20.15 | 20.22 | 20.08 | 20.22 | +0.772% | 2,761 | -9.792% |
| 2025-06-16 | 20.12 | 20.23 | 20.07 | 20.07 | +0.025% | 2,008 | -9.095% |
| 2025-06-13 | 20.13 | 20.14 | 20.06 | 20.06 | -0.693% | 3,142 | -9.073% |
| 2025-06-12 | 20.23 | 20.36 | 20.20 | 20.20 | +0.498% | 4,593 | -9.703% |
| 2025-06-11 | 20.38 | 20.50 | 20.10 | 20.10 | -1.385% | 2,630 | -9.254% |
| 2025-06-10 | 20.35 | 20.40 | 20.35 | 20.38 | +0.084% | 3,363 | -10.510% |
| 2025-06-09 | 20.23 | 20.36 | 20.23 | 20.36 | +0.126% | 1,814 | -10.435% |
| 2025-06-06 | 20.26 | 20.40 | 20.26 | 20.34 | +0.022% | 1,793 | -10.322% |
| 2025-06-05 | 20.39 | 20.39 | 20.29 | 20.34 | +0.172% | 1,631 | -10.302% |
| 2025-06-04 | 20.30 | 20.30 | 20.30 | 20.30 | 0.000% | 369 | -10.148% |
| 2025-06-03 | 20.25 | 20.37 | 20.25 | 20.30 | -0.386% | 4,972 | -10.148% |
| 2025-06-02 | 20.33 | 20.45 | 20.19 | 20.38 | -0.252% | 4,855 | -10.494% |
| 2025-05-30 | 20.47 | 20.47 | 20.43 | 20.43 | +0.098% | 499 | -10.720% |
| 2025-05-29 | 20.43 | 20.43 | 20.35 | 20.41 | +0.633% | 1,051 | -10.632% |
| 2025-05-28 | 20.41 | 20.60 | 20.28 | 20.28 | -0.091% | 4,584 | -10.067% |
| 2025-05-27 | 20.35 | 20.50 | 20.25 | 20.30 | -0.083% | 4,202 | -10.148% |
| 2025-05-23 | 20.09 | 20.33 | 20.09 | 20.32 | +0.480% | 1,277 | -10.223% |
| 2025-05-22 | 20.02 | 20.34 | 20.02 | 20.22 | +0.347% | 3,630 | -9.792% |
| 2025-05-21 | 20.30 | 20.69 | 20.08 | 20.15 | -0.788% | 27,696 | -9.479% |
| 2025-05-20 | 20.43 | 20.47 | 20.31 | 20.31 | -0.029% | 1,017 | -10.192% |
| 2025-05-19 | 20.32 | 20.46 | 20.30 | 20.32 | -0.129% | 2,778 | -10.218% |
| 2025-05-16 | 20.50 | 20.52 | 20.32 | 20.34 | -0.626% | 4,135 | -10.333% |
| 2025-05-15 | 20.49 | 20.57 | 20.47 | 20.47 | -0.097% | 5,968 | -10.894% |
| 2025-05-14 | 20.58 | 20.58 | 20.49 | 20.49 | -0.437% | 4,559 | -10.981% |
| 2025-05-13 | 20.49 | 20.62 | 20.49 | 20.58 | +0.209% | 3,816 | -11.370% |
| 2025-05-12 | 20.56 | 20.73 | 20.50 | 20.54 | +0.034% | 8,387 | -11.185% |
| 2025-05-09 | 20.42 | 20.63 | 20.42 | 20.53 | +0.098% | 6,638 | -11.154% |
| 2025-05-08 | 20.64 | 20.64 | 20.51 | 20.51 | -0.390% | 4,304 | -11.068% |
| 2025-05-07 | 20.60 | 20.60 | 20.51 | 20.59 | +0.148% | 1,851 | -11.415% |
| 2025-05-06 | 20.61 | 20.61 | 20.51 | 20.56 | -0.772% | 4,039 | -11.284% |
| 2025-05-05 | 20.63 | 20.72 | 20.61 | 20.72 | +1.024% | 1,396 | -11.969% |
| 2025-05-02 | 20.51 | 20.64 | 20.51 | 20.51 | -1.061% | 1,730 | -11.068% |
| 2025-05-01 | 20.71 | 20.73 | 20.71 | 20.73 | +1.122% | 1,101 | -12.012% |
| 2025-04-30 | 20.78 | 20.78 | 20.50 | 20.50 | -1.867% | 12,179 | -11.024% |
| 2025-04-29 | 20.75 | 20.89 | 20.66 | 20.89 | +0.689% | 2,564 | -12.685% |
| 2025-04-28 | 20.87 | 20.87 | 20.68 | 20.75 | -0.254% | 6,046 | -12.084% |
| 2025-04-25 | 20.89 | 20.89 | 20.75 | 20.80 | -0.048% | 3,968 | -12.308% |
| 2025-04-24 | 20.85 | 20.86 | 20.77 | 20.81 | -0.192% | 3,890 | -12.350% |
| 2025-04-23 | 20.61 | 20.97 | 20.61 | 20.85 | +1.956% | 33,697 | -12.518% |
| 2025-04-22 | 20.34 | 20.49 | 20.34 | 20.45 | +0.938% | 9,382 | -10.807% |
| 2025-04-21 | 20.09 | 20.27 | 20.02 | 20.26 | +0.947% | 28,347 | -9.970% |
| 2025-04-17 | 20.19 | 20.19 | 20.07 | 20.07 | -0.100% | 658 | -9.118% |
| 2025-04-16 | 20.00 | 20.22 | 20.00 | 20.09 | +0.450% | 39,385 | -9.209% |
| 2025-04-15 | 19.89 | 20.20 | 19.87 | 20.00 | +0.100% | 28,272 | -8.800% |
| 2025-04-14 | 20.02 | 20.20 | 19.87 | 19.98 | 0.000% | 17,841 | -8.709% |