Dark

FRT
Federal Realty Investment Trust
stock NYSE

Market Open

Jul 28, 2026 12:00:53 PM EDT

127.36USD+0.181%(+0.23)221,171

127.21Bid 133.89Ask 6.68Spread

Pre-market

0.00USD-100.000%(-126.08)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

127.13USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	127.7100	128.1300	127.3200	127.3600	+0.181%	221,171	0.000%
2026-07-27	126.0200	127.7200	125.7400	127.1300	+0.833%	765,925	+0.181%
2026-07-24	125.4900	126.2100	124.8750	126.0800	+1.001%	986,591	+1.015%
2026-07-23	126.1600	126.1600	124.1000	124.8300	-0.176%	922,863	+2.027%
2026-07-22	125.8600	126.3600	124.8700	125.0500	-0.430%	711,063	+1.847%
2026-07-21	126.0400	126.2500	124.9100	125.5900	0.000%	762,247	+1.409%
2026-07-20	126.3500	126.5050	125.4200	125.5900	-0.341%	1,093,152	+1.409%
2026-07-17	125.5300	126.8600	124.8200	126.0200	+0.526%	1,662,547	+1.063%
2026-07-16	122.5700	125.3700	122.5700	125.3600	+2.552%	575,680	+1.595%
2026-07-15	122.9100	123.3150	121.6800	122.2400	+0.106%	447,542	+4.188%
2026-07-14	121.0600	123.0900	121.0600	122.1100	+0.222%	458,490	+4.299%
2026-07-13	121.1300	122.5600	121.1300	121.8400	+0.744%	571,768	+4.531%
2026-07-10	121.6700	121.7100	120.0600	120.9400	+0.174%	400,564	+5.308%
2026-07-09	121.1000	121.2650	120.1600	120.7300	+0.249%	672,120	+5.492%
2026-07-08	122.3600	122.3600	120.1100	120.4300	-1.376%	626,235	+5.754%
2026-07-07	121.1300	123.4200	121.1300	122.1100	+1.286%	765,853	+4.299%
2026-07-06	121.7700	122.2000	120.0200	120.5600	-0.929%	867,384	+5.640%
2026-07-02	120.9100	121.8900	120.8450	121.6900	+1.063%	768,433	+4.659%
2026-07-01	121.8400	122.5950	119.9700	120.4100	-2.455%	1,319,707	+5.772%
2026-06-30	124.1100	124.7100	123.3700	123.4400	-1.579%	819,823	+3.176%
2026-06-29	124.9800	125.4900	124.4250	125.4200	+0.272%	675,626	+1.547%
2026-06-26	125.6300	126.1738	124.2350	125.0800	+0.426%	1,475,125	+1.823%
2026-06-25	125.0400	125.8550	123.8150	124.5500	-0.056%	665,135	+2.256%
2026-06-24	123.6800	125.2400	123.6500	124.6200	+0.760%	750,711	+2.199%
2026-06-23	122.3700	123.7400	122.0400	123.6800	+1.610%	636,465	+2.975%
2026-06-22	120.5800	122.5300	120.5200	121.7200	+1.105%	884,292	+4.634%
2026-06-18	121.1000	121.5200	120.2000	120.3900	-0.075%	1,634,958	+5.790%
2026-06-17	123.0400	123.4799	120.0400	120.4800	-2.350%	932,975	+5.710%
2026-06-16	124.6700	125.3100	123.0600	123.3800	-1.066%	1,175,523	+3.226%
2026-06-15	125.4200	126.0400	124.3100	124.7100	-0.898%	1,091,562	+2.125%
2026-06-12	125.6800	126.4100	125.1600	125.8400	+0.898%	804,290	+1.208%
2026-06-11	124.4000	125.9500	124.2900	124.7200	+0.890%	1,502,004	+2.117%
2026-06-10	123.4500	125.5750	123.4500	123.6200	-0.659%	1,109,009	+3.025%
2026-06-09	122.8300	125.0100	122.6250	124.4400	+1.916%	1,790,119	+2.347%
2026-06-08	122.6200	123.0100	121.6300	122.1000	-0.375%	1,022,310	+4.308%
2026-06-05	120.6600	123.5900	120.5100	122.5600	+1.449%	1,167,322	+3.916%
2026-06-04	120.7200	121.3800	120.0900	120.8100	+1.164%	802,152	+5.422%
2026-06-03	119.0800	120.2300	119.0800	119.4200	+0.084%	694,543	+6.649%
2026-06-02	118.8900	120.0700	118.7800	119.3200	+0.472%	809,424	+6.738%
2026-06-01	120.5300	120.7800	118.7600	118.7600	-0.727%	946,703	+7.241%
2026-05-29	121.8400	121.8400	119.3600	119.6300	-1.149%	1,768,202	+6.462%
2026-05-28	120.5900	121.3900	119.8700	121.0200	-0.033%	1,082,105	+5.239%
2026-05-27	120.7800	121.5700	120.0500	121.0600	+0.749%	806,958	+5.204%
2026-05-26	120.0150	120.4900	119.5800	120.1600	+0.342%	819,736	+5.992%
2026-05-22	119.2800	120.2000	119.0000	119.7500	+0.961%	1,122,459	+6.355%
2026-05-21	115.5000	118.7400	114.7500	118.6100	+2.197%	995,770	+7.377%
2026-05-20	115.1800	116.4000	114.5800	116.0600	+1.062%	633,814	+9.736%
2026-05-19	115.3900	115.3900	113.7500	114.8400	-0.078%	723,217	+10.902%
2026-05-18	115.0000	115.2800	114.1300	114.9300	+1.564%	725,557	+10.815%
2026-05-15	113.9100	113.9300	112.6731	113.1600	-0.580%	1,080,723	+12.549%
2026-05-14	114.4700	114.9900	113.7800	113.8200	-0.272%	699,034	+11.896%
2026-05-13	115.0100	115.0100	113.8100	114.1300	-1.229%	778,036	+11.592%
2026-05-12	115.7400	115.9100	114.6450	115.5500	+0.113%	885,013	+10.221%
2026-05-11	116.2100	116.5400	115.0800	115.4200	-0.225%	665,265	+10.345%
2026-05-08	116.4200	116.5700	115.2500	115.6800	+0.009%	984,309	+10.097%
2026-05-07	116.2400	116.7100	115.0500	115.6700	-0.942%	917,781	+10.106%
2026-05-06	116.0000	117.2200	115.4700	116.7700	+1.284%	798,149	+9.069%
2026-05-05	114.7800	115.5700	113.9400	115.2900	+0.716%	1,022,931	+10.469%
2026-05-04	114.3300	115.6600	113.8700	114.4700	-0.737%	1,057,348	+11.261%
2026-05-01	112.4900	115.3200	111.3900	115.3200	+3.986%	1,832,824	+10.441%
2026-04-30	110.5700	111.5700	110.1800	110.9000	+0.262%	1,527,296	+14.842%
2026-04-29	111.9850	112.5450	109.8600	110.6100	-1.584%	848,949	+15.143%
2026-04-28	112.1900	112.6700	111.2200	112.3900	+1.097%	713,680	+13.320%
2026-04-27	111.0000	111.6800	110.7250	111.1700	+0.117%	528,653	+14.563%
2026-04-24	111.5000	111.8600	110.7250	111.0400	-0.413%	476,540	+14.697%
2026-04-23	110.8000	111.8900	110.6400	111.5000	+1.244%	430,042	+14.224%
2026-04-22	111.7800	111.7800	109.5850	110.1300	-0.900%	463,616	+15.645%
2026-04-21	112.2900	112.4100	111.0200	111.1300	-1.068%	685,918	+14.605%
2026-04-20	112.3000	113.0899	111.9800	112.3300	-0.178%	621,792	+13.380%
2026-04-17	110.7000	112.5400	110.2400	112.5300	+2.263%	1,096,855	+13.179%
2026-04-16	110.0900	110.5950	109.2050	110.0400	-0.100%	562,870	+15.740%
2026-04-15	109.9800	110.3000	109.4100	110.1500	-0.054%	528,743	+15.624%
2026-04-14	108.5900	110.6950	108.5900	110.2100	+1.119%	836,306	+15.561%
2026-04-13	108.4200	109.2500	107.8901	108.9900	-0.055%	897,037	+16.855%
2026-04-10	107.4300	109.0600	107.1800	109.0500	+1.546%	2,051,665	+16.790%
2026-04-09	107.0800	108.2425	106.8300	107.3900	0.000%	1,388,284	+18.596%
2026-04-08	108.3500	108.5400	107.1600	107.3900	+0.290%	1,733,300	+18.596%
2026-04-07	106.6500	107.4600	106.6500	107.0800	+0.281%	787,646	+18.939%
2026-04-06	106.4300	107.1100	105.8203	106.7800	-0.009%	593,588	+19.273%
2026-04-02	106.1900	107.5600	105.4600	106.7900	+0.688%	1,063,674	+19.262%
2026-04-01	104.3100	106.4600	104.3100	106.0600	-0.141%	1,243,320	+20.083%
2026-03-31	105.8600	106.8300	103.6900	106.2100	+1.675%	1,286,605	+19.913%
2026-03-30	104.1600	105.4300	103.6500	104.4600	+1.546%	579,986	+21.922%
2026-03-27	103.5600	104.0600	102.4000	102.8700	-0.800%	535,195	+23.807%
2026-03-26	103.1200	104.3800	103.0000	103.7000	+0.416%	526,124	+22.816%
2026-03-25	103.3800	103.7800	102.2401	103.2700	+0.145%	1,071,739	+23.327%
2026-03-24	103.3600	104.9000	102.9800	103.1200	-0.617%	709,026	+23.507%
2026-03-23	105.0000	105.7000	103.7600	103.7600	+0.591%	1,060,005	+22.745%
2026-03-20	106.3300	106.3300	102.7900	103.1500	-2.954%	1,448,884	+23.471%
2026-03-19	105.7000	106.6100	105.2000	106.2900	+0.701%	628,198	+19.823%
2026-03-18	106.4900	107.0850	105.5500	105.5500	-1.189%	492,806	+20.663%
2026-03-17	106.6500	107.4400	106.5000	106.8200	+0.442%	492,132	+19.229%
2026-03-16	105.8100	106.6300	105.1300	106.3500	+1.780%	723,316	+19.756%
2026-03-13	106.4200	106.9450	104.2400	104.4900	-0.816%	492,541	+21.887%
2026-03-12	106.3300	106.8600	105.3300	105.3500	-1.542%	636,691	+20.892%
2026-03-11	106.1500	107.1000	105.6850	107.0000	+0.187%	488,497	+19.028%
2026-03-10	106.3900	107.9350	105.6550	106.8000	+0.244%	668,423	+19.251%
2026-03-09	106.0000	106.9900	104.0750	106.5400	-0.939%	702,132	+19.542%
2026-03-06	107.7900	108.1859	106.7500	107.5500	-1.031%	600,537	+18.419%
2026-03-05	109.6600	109.6600	108.6000	108.6700	-1.388%	796,542	+17.199%
2026-03-04	110.1100	110.4300	109.1555	110.2000	-0.335%	763,505	+15.572%
2026-03-03	108.8300	110.8850	107.9150	110.5700	+0.208%	638,330	+15.185%
2026-03-02	107.9300	110.8350	107.2400	110.3400	+1.443%	701,349	+15.425%
2026-02-27	107.7400	109.9400	107.7400	108.7700	+0.304%	1,733,415	+17.091%
2026-02-26	108.7700	109.5300	108.2600	108.4400	+0.417%	749,154	+17.447%
2026-02-25	107.7200	108.2200	106.6000	107.9900	+0.269%	539,397	+17.937%
2026-02-24	108.6400	109.4000	107.6500	107.7000	-1.310%	716,596	+18.254%
2026-02-23	108.1800	109.6500	107.1900	109.1300	+1.564%	1,061,720	+16.705%
2026-02-20	106.3700	107.5600	105.8525	107.4500	+1.492%	1,936,617	+18.530%
2026-02-19	105.1400	106.0150	104.5300	105.8700	+0.398%	676,783	+20.298%
2026-02-18	106.4600	106.5400	105.0300	105.4500	-0.716%	727,191	+20.778%
2026-02-17	105.6500	106.5300	104.2100	106.2100	+1.345%	850,444	+19.913%
2026-02-13	105.8400	107.6200	103.9000	104.8000	+0.048%	1,447,201	+21.527%
2026-02-12	107.9900	108.5400	104.7100	104.7500	-2.057%	1,562,400	+21.585%
2026-02-11	107.9200	108.4800	106.7200	106.9500	-0.650%	708,157	+19.084%
2026-02-10	106.3900	108.0800	105.9050	107.6500	+1.451%	568,905	+18.309%
2026-02-09	105.5900	106.2100	105.0200	106.1100	+0.331%	736,255	+20.026%
2026-02-06	105.1600	106.1650	104.8500	105.7600	+0.868%	928,572	+20.424%
2026-02-05	103.3400	104.9300	103.0900	104.8500	+1.207%	676,333	+21.469%
2026-02-04	101.1100	103.7150	101.0400	103.6000	+3.228%	974,049	+22.934%
2026-02-03	100.2300	101.5400	99.7000	100.3600	+0.030%	720,636	+26.903%
2026-02-02	101.3200	101.7600	100.3200	100.3300	-0.820%	938,531	+26.941%
2026-01-30	100.5000	101.3300	99.6500	101.1600	+0.567%	2,705,533	+25.900%
2026-01-29	100.4200	101.3900	99.2850	100.5900	+0.771%	959,788	+26.613%
2026-01-28	101.5000	101.9700	99.6000	99.8200	-1.636%	523,321	+27.590%
2026-01-27	101.5100	101.6400	100.5000	101.4800	-0.089%	747,691	+25.503%
2026-01-26	102.1900	102.2600	101.0550	101.5700	-0.197%	554,551	+25.391%
2026-01-23	101.2900	101.8800	100.5696	101.7700	+0.108%	504,642	+25.145%
2026-01-22	102.6200	103.5900	101.5500	101.6600	-0.781%	781,184	+25.280%
2026-01-21	103.2000	103.4100	101.4800	102.4600	-0.136%	813,583	+24.302%
2026-01-20	103.0900	103.4800	102.2900	102.6000	-1.032%	631,076	+24.133%
2026-01-16	101.3300	103.8600	101.1400	103.6700	+1.837%	926,502	+22.851%
2026-01-15	102.4900	102.6550	101.7200	101.8000	-0.216%	532,278	+25.108%
2026-01-14	102.0200	102.5400	101.3900	102.0200	-0.069%	433,516	+24.838%
2026-01-13	102.1500	102.5300	101.0700	102.0900	+0.285%	587,830	+24.753%
2026-01-12	101.6100	102.4400	101.0000	101.8000	+0.157%	447,429	+25.108%
2026-01-09	102.5300	103.2650	101.5900	101.6400	-1.128%	678,206	+25.305%
2026-01-08	100.8500	102.9600	100.8500	102.8000	+1.111%	748,654	+23.891%
2026-01-07	101.1900	102.5300	100.7450	101.6700	+0.743%	1,289,429	+25.268%
2026-01-06	98.6900	101.1000	98.6601	100.9200	+1.366%	592,455	+26.199%
2026-01-05	99.0850	100.0750	98.3600	99.5600	+0.535%	802,334	+27.923%
2026-01-02	99.3500	99.6200	98.3250	99.0300	-1.756%	631,027	+28.607%
2025-12-31	101.8400	101.8950	100.7200	100.8000	-0.992%	407,808	+26.349%
2025-12-30	102.0800	102.2200	101.6200	101.8100	-0.255%	451,898	+25.096%
2025-12-29	102.6400	102.7500	101.8500	102.0700	-0.274%	425,510	+24.777%
2025-12-26	102.4200	102.4200	101.4650	102.3500	+0.020%	422,367	+24.436%
2025-12-24	101.2600	102.5500	101.1000	102.3300	+1.187%	312,213	+24.460%
2025-12-23	101.9300	101.9300	100.9050	101.1300	-0.531%	472,567	+25.937%
2025-12-22	100.9100	102.0900	100.8900	101.6700	+0.296%	468,241	+25.268%
2025-12-19	101.5600	102.5900	101.3300	101.3700	-0.275%	1,472,915	+25.639%
2025-12-18	102.6200	102.8100	101.4950	101.6500	-0.049%	655,998	+25.293%
2025-12-17	100.0000	101.9600	100.0000	101.7000	+1.578%	549,512	+25.231%
2025-12-16	102.5750	102.5750	100.0100	100.1200	-0.783%	983,393	+27.207%
2025-12-15	99.9600	100.9800	99.6800	100.9100	+1.336%	771,172	+26.211%
2025-12-12	98.9000	99.9000	98.9000	99.5800	+0.810%	650,106	+27.897%
2025-12-11	97.9100	99.1950	97.2600	98.7800	+1.313%	1,027,297	+28.933%
2025-12-10	97.2600	98.0700	96.7300	97.5000	+0.588%	886,398	+30.626%
2025-12-09	95.7700	97.2900	95.7700	96.9300	+1.476%	965,023	+31.394%
2025-12-08	97.1100	97.1100	95.4350	95.5200	-1.728%	583,976	+33.333%
2025-12-05	96.7700	97.8000	96.7700	97.2000	+0.072%	690,347	+31.029%
2025-12-04	97.7000	98.1250	96.9000	97.1300	-0.766%	508,961	+31.123%
2025-12-03	97.6700	98.2100	97.3600	97.8800	+0.287%	422,865	+30.119%
2025-12-02	98.8800	98.8800	97.3950	97.6000	-0.732%	419,914	+30.492%
2025-12-01	98.0100	99.1300	98.0000	98.3200	-0.415%	496,389	+29.536%
2025-11-28	98.7200	99.3112	98.4200	98.7300	+0.162%	199,634	+28.998%
2025-11-26	98.0500	99.1800	98.0500	98.5700	+0.193%	548,689	+29.208%
2025-11-25	97.3900	98.9450	97.3900	98.3800	+1.277%	504,625	+29.457%
2025-11-24	98.0200	98.2350	97.0000	97.1400	-0.847%	852,499	+31.110%
2025-11-21	96.7500	98.6950	96.6200	97.9700	+1.776%	659,953	+29.999%
2025-11-20	97.0400	97.7500	96.0500	96.2600	+0.094%	503,823	+32.308%
2025-11-19	97.0700	97.0700	96.0000	96.1700	-0.599%	505,936	+32.432%
2025-11-18	95.6000	96.9600	95.1400	96.7500	+0.781%	457,911	+31.638%
2025-11-17	97.6700	97.6700	95.7300	96.0000	-1.062%	447,856	+32.667%
2025-11-14	97.7700	98.1200	96.4000	97.0300	-0.615%	489,862	+31.258%
2025-11-13	97.1000	98.7500	97.0300	97.6300	-0.020%	655,068	+30.452%
2025-11-12	98.6100	99.2500	97.6300	97.6500	-1.423%	563,448	+30.425%
2025-11-11	97.1100	99.1800	97.1100	99.0600	+2.356%	621,619	+28.569%
2025-11-10	97.1700	97.7815	96.6400	96.7800	-0.575%	1,039,442	+31.597%
2025-11-07	96.1500	97.5100	96.1500	97.3400	+1.523%	917,393	+30.840%
2025-11-06	95.9500	96.7100	95.0000	95.8800	-0.333%	799,227	+32.833%
2025-11-05	96.3900	96.5104	95.4200	96.2000	+0.146%	654,307	+32.391%
2025-11-04	95.6800	96.6600	90.0315	96.0600	+0.397%	1,121,978	+32.584%
2025-11-03	94.1700	95.8500	93.8950	95.6800	-0.530%	1,127,374	+33.110%
2025-10-31	96.4600	97.2500	94.3000	96.1900	+1.391%	1,827,649	+32.405%
2025-10-30	95.6400	96.4450	94.7100	94.8700	-0.628%	843,374	+34.247%
2025-10-29	97.1400	97.6900	95.3400	95.4700	-2.582%	706,393	+33.403%
2025-10-28	100.4400	100.5600	97.9300	98.0000	-2.961%	700,584	+29.959%
2025-10-27	101.3100	101.5850	100.6700	100.9900	-0.306%	510,975	+26.111%
2025-10-24	101.1900	101.9400	101.0250	101.3000	+0.516%	377,085	+25.726%
2025-10-23	100.7800	101.2500	99.6700	100.7800	-0.218%	400,404	+26.374%
2025-10-22	100.6400	101.0600	99.6800	101.0000	+0.738%	466,656	+26.099%
2025-10-21	99.8700	100.7600	99.5300	100.2600	+0.713%	581,429	+27.030%
2025-10-20	99.2900	99.8000	98.3800	99.5500	+0.617%	472,207	+27.936%
2025-10-17	97.8800	99.3100	97.7600	98.9400	+0.928%	580,183	+28.724%
2025-10-16	98.5000	98.9800	97.4000	98.0300	-0.193%	579,384	+29.919%
2025-10-15	97.5300	98.5500	97.3000	98.2200	+0.904%	460,037	+29.668%
2025-10-14	96.9600	97.5550	96.4200	97.3400	+0.392%	469,481	+30.840%
2025-10-13	96.2400	97.1200	95.6300	96.9600	+1.444%	326,108	+31.353%
2025-10-10	97.5900	97.6500	95.5800	95.5800	-1.626%	402,244	+33.250%
2025-10-09	97.8000	98.1000	96.6000	97.1600	-0.400%	384,487	+31.083%
2025-10-08	97.3300	97.8100	96.7900	97.5500	-0.051%	382,828	+30.559%
2025-10-07	98.3900	98.5250	97.3390	97.6000	-1.155%	438,377	+30.492%
2025-10-06	99.3600	100.1000	98.6700	98.7400	-0.674%	513,100	+28.985%
2025-10-03	99.1600	100.1450	99.1600	99.4100	+0.404%	363,991	+28.116%
2025-10-02	99.3600	99.8700	98.0300	99.0100	-0.632%	498,808	+28.633%
2025-10-01	99.9000	100.6200	99.4150	99.6400	-1.648%	511,379	+27.820%
2025-09-30	100.2300	101.4400	99.9350	101.3100	+1.391%	718,621	+25.713%
2025-09-29	99.5500	100.0000	98.9900	99.9200	+0.402%	544,954	+27.462%
2025-09-26	99.6300	100.0550	98.9200	99.5200	+0.434%	566,367	+27.974%
2025-09-25	99.2400	99.9100	98.9900	99.0900	-0.040%	480,990	+28.530%
2025-09-24	99.8600	99.9550	98.7603	99.1300	-0.929%	463,901	+28.478%
2025-09-23	99.6100	100.3700	99.5250	100.0600	+0.452%	451,189	+27.284%
2025-09-22	99.4000	99.8500	98.7600	99.6100	-0.010%	557,867	+27.859%
2025-09-19	100.2000	100.5100	99.4200	99.6200	-0.599%	1,219,444	+27.846%
2025-09-18	99.5200	100.4950	99.4700	100.2200	+0.937%	500,073	+27.080%
2025-09-17	100.1200	101.1800	99.1100	99.2900	-0.621%	767,289	+28.271%
2025-09-16	100.8600	101.1000	99.7150	99.9100	-1.157%	492,762	+27.475%
2025-09-15	101.4100	101.9500	100.8100	101.0800	-0.561%	655,323	+25.999%
2025-09-12	101.8400	102.3100	101.4100	101.6500	-0.147%	556,694	+25.293%
2025-09-11	100.5500	102.0200	100.3500	101.8000	+1.344%	522,672	+25.108%
2025-09-10	99.9400	100.8600	99.9400	100.4500	+0.120%	512,207	+26.789%
2025-09-09	101.7700	101.7700	100.1600	100.3300	-1.396%	568,747	+26.941%
2025-09-08	101.5900	102.4600	100.8900	101.7500	-0.896%	774,391	+25.170%
2025-09-05	101.4600	102.9400	101.4300	102.6700	+1.664%	638,342	+24.048%
2025-09-04	100.6800	101.0800	100.0475	100.9900	+0.919%	357,973	+26.111%
2025-09-03	98.6400	100.4000	98.4200	100.0700	+0.938%	547,285	+27.271%
2025-09-02	99.6100	100.7700	98.8100	99.1400	-1.402%	897,354	+28.465%
2025-08-29	99.8400	100.6900	99.5200	100.5500	+0.731%	907,896	+26.663%
2025-08-28	100.6600	100.6600	98.8700	99.8200	-0.469%	477,770	+27.590%
2025-08-27	98.4700	100.4550	98.4700	100.2900	+1.549%	455,762	+26.992%
2025-08-26	99.0600	99.8200	98.6600	98.7600	-0.393%	594,206	+28.959%
2025-08-25	99.2100	99.5000	98.1500	99.1500	-0.302%	683,342	+28.452%
2025-08-22	96.9500	99.8400	96.9500	99.4500	+3.260%	593,908	+28.064%
2025-08-21	95.8900	96.7100	95.8900	96.3100	-0.124%	601,173	+32.240%
2025-08-20	97.0500	97.7100	96.2100	96.4300	-0.279%	596,790	+32.075%
2025-08-19	94.1000	96.7100	94.1000	96.7000	+3.158%	741,549	+31.706%
2025-08-18	94.7600	94.9615	93.6200	93.7400	-0.117%	822,431	+35.865%
2025-08-15	93.6300	94.0950	93.3350	93.8500	+0.128%	1,840,952	+35.706%
2025-08-14	93.5200	94.3500	92.9550	93.7300	-0.899%	730,231	+35.880%
2025-08-13	92.8900	94.7350	92.1800	94.5800	+1.896%	738,360	+34.658%
2025-08-12	91.5100	92.8700	91.3900	92.8200	+1.498%	666,514	+37.212%
2025-08-11	90.9700	92.5950	90.9100	91.4500	+0.164%	780,058	+39.267%
2025-08-08	92.5500	92.7400	91.0681	91.3000	-1.148%	1,020,571	+39.496%
2025-08-07	94.8300	94.8300	91.5400	92.3600	-0.880%	1,567,655	+37.895%
2025-08-06	93.4100	94.0400	93.1800	93.1800	-0.225%	1,363,518	+36.682%
2025-08-05	91.7600	93.5000	91.6700	93.3900	+2.021%	819,683	+36.374%
2025-08-04	90.8300	91.9500	90.6534	91.5400	+1.026%	1,016,233	+39.130%
2025-08-01	92.4900	92.7950	89.9900	90.6100	-1.682%	854,665	+40.558%
2025-07-31	92.4700	93.6400	91.6500	92.1600	-1.517%	2,340,281	+38.194%
2025-07-30	95.1000	95.8900	92.8900	93.5800	-1.329%	939,366	+36.097%
2025-07-29	93.9700	94.8800	93.3100	94.8400	+1.771%	799,622	+34.289%
2025-07-28	94.1400	94.2900	93.1000	93.1900	-1.114%	697,497	+36.667%
2025-07-25	95.1400	95.2500	93.5500	94.2400	-0.496%	856,518	+35.144%
2025-07-24	95.2600	95.7700	94.6400	94.7100	-0.962%	491,221	+34.474%
2025-07-23	96.1200	96.1200	95.0000	95.6300	-0.427%	503,196	+33.180%
2025-07-22	94.9300	96.1500	94.7347	96.0400	+1.770%	413,702	+32.611%
2025-07-21	94.7600	95.2819	94.1600	94.3700	-0.317%	592,306	+34.958%
2025-07-18	95.2200	95.3300	94.4600	94.6700	-0.484%	609,008	+34.530%
2025-07-17	94.3800	95.4200	93.8400	95.1300	+0.837%	655,520	+33.880%
2025-07-16	93.6200	94.6000	93.1800	94.3400	+1.452%	595,502	+35.001%
2025-07-15	94.8300	94.9100	92.6400	92.9900	-2.085%	835,360	+36.961%
2025-07-14	94.5300	95.3150	94.2100	94.9700	+0.095%	631,827	+34.106%
2025-07-11	93.8600	95.1900	93.7500	94.8800	+0.285%	404,865	+34.233%
2025-07-10	94.7200	95.5300	94.5900	94.6100	-0.032%	688,195	+34.616%
2025-07-09	94.6400	95.3806	94.2100	94.6400	+0.552%	947,235	+34.573%
2025-07-08	93.8000	94.9200	93.7900	94.1200	-0.106%	657,359	+35.317%
2025-07-07	94.9800	96.2600	93.8521	94.2200	-1.649%	871,226	+35.173%
2025-07-03	95.0300	95.9300	94.5200	95.8000	+0.927%	558,329	+32.944%
2025-07-02	94.2600	94.9900	93.3600	94.9200	+0.754%	915,472	+34.176%
2025-07-01	93.6200	95.9700	93.5889	94.2100	-0.821%	988,493	+35.187%
2025-06-30	94.5400	95.0500	93.2400	94.9900	+0.349%	870,251	+34.077%
2025-06-27	95.0300	95.8900	94.2100	94.6600	-0.190%	902,219	+34.545%
2025-06-26	94.1300	94.9500	93.9100	94.8400	+1.206%	635,752	+34.289%
2025-06-25	95.7900	95.7900	93.5800	93.7100	-2.659%	616,246	+35.909%
2025-06-24	96.7100	96.8100	96.0401	96.2700	-0.114%	495,561	+32.295%
2025-06-23	94.7900	96.5000	94.5600	96.3800	+0.943%	601,035	+32.144%
2025-06-20	95.7800	96.6700	95.3600	95.4800	-0.146%	1,179,303	+33.389%
2025-06-18	95.1400	96.3100	95.1400	95.6200	+0.452%	755,682	+33.194%
2025-06-17	95.3400	96.3900	94.7500	95.1900	-0.471%	591,100	+33.796%
2025-06-16	96.1000	96.6600	95.3200	95.6400	+0.367%	428,386	+33.166%
2025-06-13	96.1300	96.3567	94.6500	95.2900	-1.397%	405,450	+33.655%
2025-06-12	96.1600	96.6600	95.6700	96.6400	+0.187%	352,554	+31.788%
2025-06-11	98.1600	98.5100	95.9900	96.4600	-1.410%	582,813	+32.034%
2025-06-10	97.0600	98.4900	97.0600	97.8400	+1.127%	807,736	+30.172%
2025-06-09	96.4500	97.3900	95.7350	96.7500	+0.342%	1,000,275	+31.638%
2025-06-06	95.2700	96.5900	94.7850	96.4200	+2.064%	839,885	+32.089%
2025-06-05	95.1400	95.3500	94.0100	94.4700	-0.704%	461,469	+34.815%
2025-06-04	94.9800	95.3200	94.2800	95.1400	0.000%	482,523	+33.866%
2025-06-03	94.8800	95.5850	94.7250	95.1400	-0.314%	396,602	+33.866%
2025-06-02	94.7000	95.9000	93.8650	95.4400	-0.042%	544,204	+33.445%
2025-05-30	95.5600	95.8900	95.0000	95.4800	-0.511%	917,421	+33.389%
2025-05-29	95.1100	96.7500	94.8501	95.9700	+1.191%	601,177	+32.708%
2025-05-28	95.1700	95.5000	94.5350	94.8400	-0.294%	697,235	+34.289%
2025-05-27	94.0400	95.2300	93.0500	95.1200	+2.766%	818,701	+33.894%
2025-05-23	92.9200	93.2500	92.1100	92.5600	-1.174%	624,068	+37.597%
2025-05-22	93.9900	94.1800	92.5900	93.6600	-0.213%	710,786	+35.981%
2025-05-21	96.0300	96.5450	93.7300	93.8600	-2.675%	723,613	+35.691%
2025-05-20	97.2300	97.6800	96.0292	96.4400	-1.381%	516,812	+32.061%
2025-05-19	96.8900	97.9314	96.8100	97.7900	-0.163%	442,237	+30.238%
2025-05-16	96.9200	98.0000	96.3900	97.9500	+1.282%	848,834	+30.026%
2025-05-15	95.4500	96.8300	95.3100	96.7100	+1.565%	444,596	+31.693%
2025-05-14	96.1500	96.1500	94.6200	95.2200	-1.744%	922,411	+33.753%
2025-05-13	98.3000	98.7400	96.7450	96.9100	-1.324%	740,632	+31.421%
2025-05-12	95.4500	98.3700	95.2600	98.2100	+5.037%	1,103,304	+29.681%
2025-05-09	95.2500	95.2500	93.1050	93.5000	-1.817%	1,249,885	+36.214%
2025-05-08	95.6500	96.1400	94.6000	95.2300	+0.021%	784,890	+33.739%
2025-05-07	95.1800	95.9500	94.7800	95.2100	+0.517%	588,913	+33.767%
2025-05-06	93.7300	95.3600	93.5200	94.7200	+0.095%	632,073	+34.459%
2025-05-05	95.9100	95.9500	94.4700	94.6300	-1.958%	678,222	+34.587%
2025-05-02	96.4000	97.2400	95.4200	96.5200	+1.323%	526,502	+31.952%
2025-05-01	94.6400	96.1300	93.6200	95.2600	+1.319%	719,107	+33.697%
2025-04-30	93.5600	94.2200	91.6800	94.0200	+0.021%	940,150	+35.461%
2025-04-29	94.2700	95.1000	93.4300	94.0000	-0.792%	733,266	+35.489%
2025-04-28	94.5200	95.0000	93.5150	94.7500	+0.392%	646,136	+34.417%
2025-04-25	95.2200	95.2200	93.7800	94.3800	-1.183%	418,258	+34.944%
2025-04-24	94.4400	95.9400	94.2800	95.5100	+0.887%	1,039,754	+33.347%
2025-04-23	94.2900	96.2200	93.9900	94.6700	+1.176%	975,482	+34.530%
2025-04-22	93.5400	94.1600	92.5200	93.5700	+1.387%	843,820	+36.112%
2025-04-21	92.6900	93.0700	91.1800	92.2900	-1.526%	620,129	+38.000%
2025-04-17	92.4700	94.5000	92.0600	93.7200	+1.792%	542,239	+35.894%
2025-04-16	92.3000	93.4000	91.3300	92.0700	-0.249%	636,606	+38.330%
2025-04-15	92.2800	93.2950	91.9900	92.3000	+0.022%	733,589	+37.985%
2025-04-14	91.0300	92.8600	91.0300	92.2800	+2.238%	1,094,630	+38.015%
2025-04-11	89.5100	91.1400	87.1900	90.2600	+1.461%	949,479	+41.103%
2025-04-10	89.1200	91.4200	86.6500	88.9600	-1.571%	1,212,512	+43.165%
2025-04-09	82.2300	91.0100	80.6500	90.3800	+8.162%	1,783,741	+40.916%
2025-04-08	89.5000	89.8500	82.6300	83.5600	-3.477%	1,853,438	+52.417%
2025-04-07	86.5200	89.9200	84.5550	86.5700	-2.829%	1,450,346	+47.118%
2025-04-04	91.9800	92.0500	88.7100	89.0900	-3.874%	1,326,105	+42.957%
2025-04-03	97.0600	97.7800	92.5100	92.6800	-6.459%	1,274,271	+37.419%
2025-04-02	96.8000	99.3700	96.4371	99.0800	+2.155%	920,857	+28.543%
2025-04-01	96.9300	97.3400	95.7100	96.9900	-0.848%	1,036,003	+31.313%
2025-03-31	97.4100	98.0900	96.5500	97.8200	+0.918%	982,334	+30.198%
2025-03-28	97.5500	97.5500	95.7300	96.9300	+0.155%	849,671	+31.394%
2025-03-27	97.8300	98.3700	96.2600	96.7800	-0.749%	417,737	+31.597%
2025-03-26	97.9800	98.6300	97.0900	97.5100	-0.225%	566,514	+30.612%
2025-03-25	98.3000	98.7200	97.2000	97.7300	-0.539%	893,770	+30.318%
2025-03-24	95.8200	98.7200	95.0300	98.2600	+3.323%	1,274,332	+29.615%
2025-03-21	96.8800	96.9300	94.7000	95.1000	-2.281%	1,630,361	+33.922%
2025-03-20	97.1200	98.2200	96.8700	97.3200	-0.215%	622,672	+30.867%
2025-03-19	97.1100	98.5400	96.5500	97.5300	+0.257%	605,612	+30.585%
2025-03-18	97.6200	98.7500	96.7800	97.2800	-0.643%	669,499	+30.921%
2025-03-17	96.1400	98.1800	96.1400	97.9100	+1.820%	583,296	+30.079%
2025-03-14	95.2300	96.2500	94.6700	96.1600	+1.542%	975,318	+32.446%
2025-03-13	96.8700	97.6650	94.5800	94.7000	-2.492%	986,422	+34.488%
2025-03-12	98.1100	98.9000	96.7800	97.1200	-1.180%	728,717	+31.137%
2025-03-11	100.0200	100.5700	97.5100	98.2800	-1.454%	740,778	+29.589%
2025-03-10	101.5200	102.5300	99.0400	99.7300	-1.560%	931,387	+27.705%
2025-03-07	101.2200	102.1700	100.3456	101.3100	+0.376%	608,289	+25.713%
2025-03-06	102.7200	102.8550	100.8400	100.9300	-2.521%	628,045	+26.186%
2025-03-05	102.4000	104.0100	101.8050	103.5400	+0.505%	582,264	+23.006%
2025-03-04	105.5000	106.1100	102.9700	103.0200	-2.332%	679,656	+23.626%
2025-03-03	105.1900	106.4000	104.6800	105.4800	+0.057%	712,564	+20.743%
2025-02-28	105.0600	105.6800	103.9300	105.4200	+1.356%	927,941	+20.812%
2025-02-27	104.8200	105.3500	103.6500	104.0100	-0.981%	672,047	+22.450%
2025-02-26	105.8200	106.4850	104.8000	105.0400	-0.540%	466,255	+21.249%
2025-02-25	105.4500	106.5800	105.4400	105.6100	-0.019%	482,414	+20.595%
2025-02-24	104.6200	106.0100	104.2000	105.6300	+1.324%	583,998	+20.572%
2025-02-21	104.7000	105.0100	103.6500	104.2500	-0.268%	597,929	+22.168%
2025-02-20	104.5000	105.1400	103.8800	104.5300	-0.457%	523,807	+21.841%
2025-02-19	104.1400	105.7500	104.1400	105.0100	+0.287%	665,246	+21.284%
2025-02-18	105.0000	105.2050	103.6600	104.7100	-0.305%	1,350,798	+21.631%
2025-02-14	111.5000	111.5000	104.7400	105.0300	-6.072%	1,695,395	+21.261%
2025-02-13	110.5000	111.8200	110.1900	111.8200	+1.149%	869,230	+13.897%
2025-02-12	109.5200	110.6500	109.0300	110.5500	-0.378%	690,268	+15.206%
2025-02-11	108.9900	110.9700	108.9900	110.9700	+1.066%	555,882	+14.770%
2025-02-10	111.0000	111.3200	109.4500	109.8000	-1.063%	475,775	+15.993%
2025-02-07	110.8500	111.5450	110.1900	110.9800	+0.235%	684,309	+14.759%
2025-02-06	110.6500	110.9300	109.3000	110.7200	+0.719%	671,898	+15.029%
2025-02-05	109.3400	110.1100	108.0800	109.9300	+1.665%	560,852	+15.856%