Dark

FRT
Federal Realty Investment Trust
stock NYSE

At Close

Sep 24, 2026 3:59:52 PM EDT

110.34USD+0.868%(+0.95)864,205

99.75Bid 122.30Ask 22.55Spread

Pre-market

Sep 24, 2026 9:29:58 AM EDT

109.47USD+0.073%(+0.08)3

After-hours

Sep 24, 2026 4:10:30 PM EDT

110.35USD+0.009%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	109.6200	110.6000	109.4000	110.3400	+0.868%	864,205	0.000%
2026-09-23	110.1500	110.6600	109.3100	109.3900	-0.969%	765,251	+0.868%
2026-09-22	110.9600	111.4333	110.0000	110.4600	-0.154%	1,243,651	-0.109%
2026-09-21	111.3100	111.4800	109.2700	110.6300	-0.252%	1,472,342	-0.262%
2026-09-18	111.8400	111.8400	110.6450	110.9100	-0.761%	1,647,082	-0.514%
2026-09-17	112.8600	112.8600	111.4300	111.7600	-0.587%	916,200	-1.271%
2026-09-16	113.7100	114.6800	111.6250	112.4200	-1.325%	690,795	-1.850%
2026-09-15	115.4900	115.4900	113.4300	113.9300	-0.524%	605,692	-3.151%
2026-09-14	114.7400	116.0000	114.1250	114.5300	+0.149%	500,205	-3.658%
2026-09-11	115.2000	115.6900	114.1100	114.3600	-0.418%	564,230	-3.515%
2026-09-10	115.4200	115.7000	114.2600	114.8400	-0.278%	574,211	-3.918%
2026-09-09	117.2500	117.5800	115.1000	115.1600	-1.783%	1,192,956	-4.185%
2026-09-08	116.6800	117.5800	116.6400	117.2500	+0.137%	1,154,185	-5.893%
2026-09-04	117.1500	117.9700	116.8900	117.0900	-0.060%	455,253	-5.765%
2026-09-03	118.5100	118.8500	116.9200	117.1600	-0.661%	491,671	-5.821%
2026-09-02	117.6300	118.3100	116.0701	117.9400	+0.778%	769,711	-6.444%
2026-09-01	116.5200	117.1200	115.8801	117.0300	+0.862%	860,874	-5.716%
2026-08-31	116.3000	116.7200	115.6900	116.0300	-0.617%	680,516	-4.904%
2026-08-28	117.2000	117.8900	116.5450	116.7500	-0.145%	579,317	-5.490%
2026-08-27	116.8200	117.3900	116.5850	116.9200	-0.561%	572,526	-5.628%
2026-08-26	117.7200	118.3300	117.4500	117.5800	-0.144%	528,706	-6.158%
2026-08-25	118.0800	118.0800	116.9500	117.7500	+0.179%	505,258	-6.293%
2026-08-24	117.2700	118.2800	117.0100	117.5400	+0.685%	531,382	-6.126%
2026-08-21	117.2700	118.0500	116.1050	116.7400	-0.435%	543,602	-5.482%
2026-08-20	117.2800	118.3817	117.0000	117.2500	-0.264%	741,035	-5.893%
2026-08-19	118.2000	118.5400	117.1800	117.5600	+0.068%	641,159	-6.142%
2026-08-18	118.4300	119.2650	117.3800	117.4800	-0.458%	615,749	-6.078%
2026-08-17	117.6000	118.1100	117.0700	118.0200	-0.313%	574,956	-6.507%
2026-08-14	118.9000	119.9699	118.3300	118.3900	-0.421%	552,066	-6.800%
2026-08-13	118.0300	119.2800	117.9400	118.8900	+1.433%	944,325	-7.192%
2026-08-12	117.1700	117.4100	116.6250	117.2100	+0.403%	532,539	-5.861%
2026-08-11	116.3000	117.2500	115.7800	116.7400	-0.333%	797,136	-5.482%
2026-08-10	118.1000	118.1000	116.6900	117.1300	-1.314%	632,218	-5.797%
2026-08-07	118.0000	119.2900	116.3700	118.6900	+0.662%	2,434,314	-7.035%
2026-08-06	121.8000	122.0000	117.8300	117.9100	-3.218%	1,537,331	-6.420%
2026-08-05	123.1500	123.1700	121.3800	121.8300	-0.806%	834,600	-9.431%
2026-08-04	123.2100	123.3000	121.2366	122.8200	-0.671%	655,992	-10.161%
2026-08-03	124.9650	124.9650	122.9400	123.6500	-0.355%	828,993	-10.764%
2026-07-31	126.1800	126.1800	123.9900	124.0900	0.000%	1,242,232	-11.081%
2026-07-30	125.6100	125.6100	123.1600	124.0900	-1.344%	829,710	-11.081%
2026-07-29	126.0600	126.4900	125.3000	125.7800	-0.270%	897,479	-12.275%
2026-07-28	127.8100	128.2100	125.9950	126.1200	-0.794%	937,230	-12.512%
2026-07-27	126.0200	127.7200	125.7400	127.1300	+0.833%	765,925	-13.207%
2026-07-24	125.4900	126.2100	124.8750	126.0800	+1.001%	986,591	-12.484%
2026-07-23	126.1600	126.1600	124.1000	124.8300	-0.176%	922,863	-11.608%
2026-07-22	125.8600	126.3600	124.8700	125.0500	-0.430%	711,063	-11.763%
2026-07-21	126.0400	126.2500	124.9100	125.5900	0.000%	762,247	-12.143%
2026-07-20	126.3500	126.5050	125.4200	125.5900	-0.341%	1,093,152	-12.143%
2026-07-17	125.5300	126.8600	124.8200	126.0200	+0.526%	1,662,547	-12.442%
2026-07-16	122.5700	125.3700	122.5700	125.3600	+2.552%	575,680	-11.981%
2026-07-15	122.9100	123.3150	121.6800	122.2400	+0.106%	447,542	-9.735%
2026-07-14	121.0600	123.0900	121.0600	122.1100	+0.222%	458,490	-9.639%
2026-07-13	121.1300	122.5600	121.1300	121.8400	+0.744%	571,768	-9.439%
2026-07-10	121.6700	121.7100	120.0600	120.9400	+0.174%	400,564	-8.765%
2026-07-09	121.1000	121.2650	120.1600	120.7300	+0.249%	672,120	-8.606%
2026-07-08	122.3600	122.3600	120.1100	120.4300	-1.376%	626,235	-8.378%
2026-07-07	121.1300	123.4200	121.1300	122.1100	+1.286%	765,853	-9.639%
2026-07-06	121.7700	122.2000	120.0200	120.5600	-0.929%	867,384	-8.477%
2026-07-02	120.9100	121.8900	120.8450	121.6900	+1.063%	768,433	-9.327%
2026-07-01	121.8400	122.5950	119.9700	120.4100	-2.455%	1,319,707	-8.363%
2026-06-30	124.1100	124.7100	123.3700	123.4400	-1.579%	819,823	-10.612%
2026-06-29	124.9800	125.4900	124.4250	125.4200	+0.272%	675,626	-12.024%
2026-06-26	125.6300	126.1738	124.2350	125.0800	+0.426%	1,475,125	-11.784%
2026-06-25	125.0400	125.8550	123.8150	124.5500	-0.056%	665,135	-11.409%
2026-06-24	123.6800	125.2400	123.6500	124.6200	+0.760%	750,711	-11.459%
2026-06-23	122.3700	123.7400	122.0400	123.6800	+1.610%	636,465	-10.786%
2026-06-22	120.5800	122.5300	120.5200	121.7200	+1.105%	884,292	-9.349%
2026-06-18	121.1000	121.5200	120.2000	120.3900	-0.075%	1,634,958	-8.348%
2026-06-17	123.0400	123.4799	120.0400	120.4800	-2.350%	932,975	-8.416%
2026-06-16	124.6700	125.3100	123.0600	123.3800	-1.066%	1,175,523	-10.569%
2026-06-15	125.4200	126.0400	124.3100	124.7100	-0.898%	1,091,562	-11.523%
2026-06-12	125.6800	126.4100	125.1600	125.8400	+0.898%	804,290	-12.317%
2026-06-11	124.4000	125.9500	124.2900	124.7200	+0.890%	1,502,004	-11.530%
2026-06-10	123.4500	125.5750	123.4500	123.6200	-0.659%	1,109,009	-10.743%
2026-06-09	122.8300	125.0100	122.6250	124.4400	+1.916%	1,790,119	-11.331%
2026-06-08	122.6200	123.0100	121.6300	122.1000	-0.375%	1,022,310	-9.631%
2026-06-05	120.6600	123.5900	120.5100	122.5600	+1.449%	1,167,322	-9.971%
2026-06-04	120.7200	121.3800	120.0900	120.8100	+1.164%	802,152	-8.667%
2026-06-03	119.0800	120.2300	119.0800	119.4200	+0.084%	694,543	-7.603%
2026-06-02	118.8900	120.0700	118.7800	119.3200	+0.472%	809,424	-7.526%
2026-06-01	120.5300	120.7800	118.7600	118.7600	-0.727%	946,703	-7.090%
2026-05-29	121.8400	121.8400	119.3600	119.6300	-1.149%	1,768,202	-7.766%
2026-05-28	120.5900	121.3900	119.8700	121.0200	-0.033%	1,082,105	-8.825%
2026-05-27	120.7800	121.5700	120.0500	121.0600	+0.749%	806,958	-8.855%
2026-05-26	120.0150	120.4900	119.5800	120.1600	+0.342%	819,736	-8.172%
2026-05-22	119.2800	120.2000	119.0000	119.7500	+0.961%	1,122,459	-7.858%
2026-05-21	115.5000	118.7400	114.7500	118.6100	+2.197%	995,770	-6.972%
2026-05-20	115.1800	116.4000	114.5800	116.0600	+1.062%	633,814	-4.928%
2026-05-19	115.3900	115.3900	113.7500	114.8400	-0.078%	723,217	-3.918%
2026-05-18	115.0000	115.2800	114.1300	114.9300	+1.564%	725,557	-3.994%
2026-05-15	113.9100	113.9300	112.6731	113.1600	-0.580%	1,080,723	-2.492%
2026-05-14	114.4700	114.9900	113.7800	113.8200	-0.272%	699,034	-3.057%
2026-05-13	115.0100	115.0100	113.8100	114.1300	-1.229%	778,036	-3.321%
2026-05-12	115.7400	115.9100	114.6450	115.5500	+0.113%	885,013	-4.509%
2026-05-11	116.2100	116.5400	115.0800	115.4200	-0.225%	665,265	-4.401%
2026-05-08	116.4200	116.5700	115.2500	115.6800	+0.009%	984,309	-4.616%
2026-05-07	116.2400	116.7100	115.0500	115.6700	-0.942%	917,781	-4.608%
2026-05-06	116.0000	117.2200	115.4700	116.7700	+1.284%	798,149	-5.507%
2026-05-05	114.7800	115.5700	113.9400	115.2900	+0.716%	1,022,931	-4.294%
2026-05-04	114.3300	115.6600	113.8700	114.4700	-0.737%	1,057,348	-3.608%
2026-05-01	112.4900	115.3200	111.3900	115.3200	+3.986%	1,832,824	-4.318%
2026-04-30	110.5700	111.5700	110.1800	110.9000	+0.262%	1,527,296	-0.505%
2026-04-29	111.9850	112.5450	109.8600	110.6100	-1.584%	848,949	-0.244%
2026-04-28	112.1900	112.6700	111.2200	112.3900	+1.097%	713,680	-1.824%
2026-04-27	111.0000	111.6800	110.7250	111.1700	+0.117%	528,653	-0.747%
2026-04-24	111.5000	111.8600	110.7250	111.0400	-0.413%	476,540	-0.630%
2026-04-23	110.8000	111.8900	110.6400	111.5000	+1.244%	430,042	-1.040%
2026-04-22	111.7800	111.7800	109.5850	110.1300	-0.900%	463,616	+0.191%
2026-04-21	112.2900	112.4100	111.0200	111.1300	-1.068%	685,918	-0.711%
2026-04-20	112.3000	113.0899	111.9800	112.3300	-0.178%	621,792	-1.772%
2026-04-17	110.7000	112.5400	110.2400	112.5300	+2.263%	1,096,855	-1.946%
2026-04-16	110.0900	110.5950	109.2050	110.0400	-0.100%	562,870	+0.273%
2026-04-15	109.9800	110.3000	109.4100	110.1500	-0.054%	528,743	+0.172%
2026-04-14	108.5900	110.6950	108.5900	110.2100	+1.119%	836,306	+0.118%
2026-04-13	108.4200	109.2500	107.8901	108.9900	-0.055%	897,037	+1.239%
2026-04-10	107.4300	109.0600	107.1800	109.0500	+1.546%	2,051,665	+1.183%
2026-04-09	107.0800	108.2425	106.8300	107.3900	0.000%	1,388,284	+2.747%
2026-04-08	108.3500	108.5400	107.1600	107.3900	+0.290%	1,733,300	+2.747%
2026-04-07	106.6500	107.4600	106.6500	107.0800	+0.281%	787,646	+3.044%
2026-04-06	106.4300	107.1100	105.8203	106.7800	-0.009%	593,588	+3.334%
2026-04-02	106.1900	107.5600	105.4600	106.7900	+0.688%	1,063,674	+3.324%
2026-04-01	104.3100	106.4600	104.3100	106.0600	-0.141%	1,243,320	+4.035%
2026-03-31	105.8600	106.8300	103.6900	106.2100	+1.675%	1,286,605	+3.889%
2026-03-30	104.1600	105.4300	103.6500	104.4600	+1.546%	579,986	+5.629%
2026-03-27	103.5600	104.0600	102.4000	102.8700	-0.800%	535,195	+7.262%
2026-03-26	103.1200	104.3800	103.0000	103.7000	+0.416%	526,124	+6.403%
2026-03-25	103.3800	103.7800	102.2401	103.2700	+0.145%	1,071,739	+6.846%
2026-03-24	103.3600	104.9000	102.9800	103.1200	-0.617%	709,026	+7.002%
2026-03-23	105.0000	105.7000	103.7600	103.7600	+0.591%	1,060,005	+6.342%
2026-03-20	106.3300	106.3300	102.7900	103.1500	-2.954%	1,448,884	+6.970%
2026-03-19	105.7000	106.6100	105.2000	106.2900	+0.701%	628,198	+3.810%
2026-03-18	106.4900	107.0850	105.5500	105.5500	-1.189%	492,806	+4.538%
2026-03-17	106.6500	107.4400	106.5000	106.8200	+0.442%	492,132	+3.295%
2026-03-16	105.8100	106.6300	105.1300	106.3500	+1.780%	723,316	+3.752%
2026-03-13	106.4200	106.9450	104.2400	104.4900	-0.816%	492,541	+5.599%
2026-03-12	106.3300	106.8600	105.3300	105.3500	-1.542%	636,691	+4.737%
2026-03-11	106.1500	107.1000	105.6850	107.0000	+0.187%	488,497	+3.121%
2026-03-10	106.3900	107.9350	105.6550	106.8000	+0.244%	668,423	+3.315%
2026-03-09	106.0000	106.9900	104.0750	106.5400	-0.939%	702,132	+3.567%
2026-03-06	107.7900	108.1859	106.7500	107.5500	-1.031%	600,537	+2.594%
2026-03-05	109.6600	109.6600	108.6000	108.6700	-1.388%	796,542	+1.537%
2026-03-04	110.1100	110.4300	109.1555	110.2000	-0.335%	763,505	+0.127%
2026-03-03	108.8300	110.8850	107.9150	110.5700	+0.208%	638,330	-0.208%
2026-03-02	107.9300	110.8350	107.2400	110.3400	+1.443%	701,349	0.000%
2026-02-27	107.7400	109.9400	107.7400	108.7700	+0.304%	1,733,415	+1.443%
2026-02-26	108.7700	109.5300	108.2600	108.4400	+0.417%	749,154	+1.752%
2026-02-25	107.7200	108.2200	106.6000	107.9900	+0.269%	539,397	+2.176%
2026-02-24	108.6400	109.4000	107.6500	107.7000	-1.310%	716,596	+2.451%
2026-02-23	108.1800	109.6500	107.1900	109.1300	+1.564%	1,061,720	+1.109%
2026-02-20	106.3700	107.5600	105.8525	107.4500	+1.492%	1,936,617	+2.690%
2026-02-19	105.1400	106.0150	104.5300	105.8700	+0.398%	676,783	+4.222%
2026-02-18	106.4600	106.5400	105.0300	105.4500	-0.716%	727,191	+4.637%
2026-02-17	105.6500	106.5300	104.2100	106.2100	+1.345%	850,444	+3.889%
2026-02-13	105.8400	107.6200	103.9000	104.8000	+0.048%	1,447,201	+5.286%
2026-02-12	107.9900	108.5400	104.7100	104.7500	-2.057%	1,562,400	+5.337%
2026-02-11	107.9200	108.4800	106.7200	106.9500	-0.650%	708,157	+3.170%
2026-02-10	106.3900	108.0800	105.9050	107.6500	+1.451%	568,905	+2.499%
2026-02-09	105.5900	106.2100	105.0200	106.1100	+0.331%	736,255	+3.986%
2026-02-06	105.1600	106.1650	104.8500	105.7600	+0.868%	928,572	+4.331%
2026-02-05	103.3400	104.9300	103.0900	104.8500	+1.207%	676,333	+5.236%
2026-02-04	101.1100	103.7150	101.0400	103.6000	+3.228%	974,049	+6.506%
2026-02-03	100.2300	101.5400	99.7000	100.3600	+0.030%	720,636	+9.944%
2026-02-02	101.3200	101.7600	100.3200	100.3300	-0.820%	938,531	+9.977%
2026-01-30	100.5000	101.3300	99.6500	101.1600	+0.567%	2,705,533	+9.075%
2026-01-29	100.4200	101.3900	99.2850	100.5900	+0.771%	959,788	+9.693%
2026-01-28	101.5000	101.9700	99.6000	99.8200	-1.636%	523,321	+10.539%
2026-01-27	101.5100	101.6400	100.5000	101.4800	-0.089%	747,691	+8.731%
2026-01-26	102.1900	102.2600	101.0550	101.5700	-0.197%	554,551	+8.634%
2026-01-23	101.2900	101.8800	100.5696	101.7700	+0.108%	504,642	+8.421%
2026-01-22	102.6200	103.5900	101.5500	101.6600	-0.781%	781,184	+8.538%
2026-01-21	103.2000	103.4100	101.4800	102.4600	-0.136%	813,583	+7.691%
2026-01-20	103.0900	103.4800	102.2900	102.6000	-1.032%	631,076	+7.544%
2026-01-16	101.3300	103.8600	101.1400	103.6700	+1.837%	926,502	+6.434%
2026-01-15	102.4900	102.6550	101.7200	101.8000	-0.216%	532,278	+8.389%
2026-01-14	102.0200	102.5400	101.3900	102.0200	-0.069%	433,516	+8.155%
2026-01-13	102.1500	102.5300	101.0700	102.0900	+0.285%	587,830	+8.081%
2026-01-12	101.6100	102.4400	101.0000	101.8000	+0.157%	447,429	+8.389%
2026-01-09	102.5300	103.2650	101.5900	101.6400	-1.128%	678,206	+8.560%
2026-01-08	100.8500	102.9600	100.8500	102.8000	+1.111%	748,654	+7.335%
2026-01-07	101.1900	102.5300	100.7450	101.6700	+0.743%	1,289,429	+8.528%
2026-01-06	98.6900	101.1000	98.6601	100.9200	+1.366%	592,455	+9.334%
2026-01-05	99.0850	100.0750	98.3600	99.5600	+0.535%	802,334	+10.828%
2026-01-02	99.3500	99.6200	98.3250	99.0300	-1.756%	631,027	+11.421%
2025-12-31	101.8400	101.8950	100.7200	100.8000	-0.992%	407,808	+9.464%
2025-12-30	102.0800	102.2200	101.6200	101.8100	-0.255%	451,898	+8.378%
2025-12-29	102.6400	102.7500	101.8500	102.0700	-0.274%	425,510	+8.102%
2025-12-26	102.4200	102.4200	101.4650	102.3500	+0.020%	422,367	+7.807%
2025-12-24	101.2600	102.5500	101.1000	102.3300	+1.187%	312,213	+7.828%
2025-12-23	101.9300	101.9300	100.9050	101.1300	-0.531%	472,567	+9.107%
2025-12-22	100.9100	102.0900	100.8900	101.6700	+0.296%	468,241	+8.528%
2025-12-19	101.5600	102.5900	101.3300	101.3700	-0.275%	1,472,915	+8.849%
2025-12-18	102.6200	102.8100	101.4950	101.6500	-0.049%	655,998	+8.549%
2025-12-17	100.0000	101.9600	100.0000	101.7000	+1.578%	549,512	+8.496%
2025-12-16	102.5750	102.5750	100.0100	100.1200	-0.783%	983,393	+10.208%
2025-12-15	99.9600	100.9800	99.6800	100.9100	+1.336%	771,172	+9.345%
2025-12-12	98.9000	99.9000	98.9000	99.5800	+0.810%	650,106	+10.805%
2025-12-11	97.9100	99.1950	97.2600	98.7800	+1.313%	1,027,297	+11.703%
2025-12-10	97.2600	98.0700	96.7300	97.5000	+0.588%	886,398	+13.169%
2025-12-09	95.7700	97.2900	95.7700	96.9300	+1.476%	965,023	+13.835%
2025-12-08	97.1100	97.1100	95.4350	95.5200	-1.728%	583,976	+15.515%
2025-12-05	96.7700	97.8000	96.7700	97.2000	+0.072%	690,347	+13.519%
2025-12-04	97.7000	98.1250	96.9000	97.1300	-0.766%	508,961	+13.600%
2025-12-03	97.6700	98.2100	97.3600	97.8800	+0.287%	422,865	+12.730%
2025-12-02	98.8800	98.8800	97.3950	97.6000	-0.732%	419,914	+13.053%
2025-12-01	98.0100	99.1300	98.0000	98.3200	-0.415%	496,389	+12.225%
2025-11-28	98.7200	99.3112	98.4200	98.7300	+0.162%	199,634	+11.759%
2025-11-26	98.0500	99.1800	98.0500	98.5700	+0.193%	548,689	+11.941%
2025-11-25	97.3900	98.9450	97.3900	98.3800	+1.277%	504,625	+12.157%
2025-11-24	98.0200	98.2350	97.0000	97.1400	-0.847%	852,499	+13.589%
2025-11-21	96.7500	98.6950	96.6200	97.9700	+1.776%	659,953	+12.626%
2025-11-20	97.0400	97.7500	96.0500	96.2600	+0.094%	503,823	+14.627%
2025-11-19	97.0700	97.0700	96.0000	96.1700	-0.599%	505,936	+14.734%
2025-11-18	95.6000	96.9600	95.1400	96.7500	+0.781%	457,911	+14.047%
2025-11-17	97.6700	97.6700	95.7300	96.0000	-1.062%	447,856	+14.938%
2025-11-14	97.7700	98.1200	96.4000	97.0300	-0.615%	489,862	+13.717%
2025-11-13	97.1000	98.7500	97.0300	97.6300	-0.020%	655,068	+13.019%
2025-11-12	98.6100	99.2500	97.6300	97.6500	-1.423%	563,448	+12.995%
2025-11-11	97.1100	99.1800	97.1100	99.0600	+2.356%	621,619	+11.387%
2025-11-10	97.1700	97.7815	96.6400	96.7800	-0.575%	1,039,442	+14.011%
2025-11-07	96.1500	97.5100	96.1500	97.3400	+1.523%	917,393	+13.355%
2025-11-06	95.9500	96.7100	95.0000	95.8800	-0.333%	799,227	+15.081%
2025-11-05	96.3900	96.5104	95.4200	96.2000	+0.146%	654,307	+14.699%
2025-11-04	95.6800	96.6600	90.0315	96.0600	+0.397%	1,121,978	+14.866%
2025-11-03	94.1700	95.8500	93.8950	95.6800	-0.530%	1,127,374	+15.322%
2025-10-31	96.4600	97.2500	94.3000	96.1900	+1.391%	1,827,649	+14.710%
2025-10-30	95.6400	96.4450	94.7100	94.8700	-0.628%	843,374	+16.307%
2025-10-29	97.1400	97.6900	95.3400	95.4700	-2.582%	706,393	+15.576%
2025-10-28	100.4400	100.5600	97.9300	98.0000	-2.961%	700,584	+12.592%
2025-10-27	101.3100	101.5850	100.6700	100.9900	-0.306%	510,975	+9.258%
2025-10-24	101.1900	101.9400	101.0250	101.3000	+0.516%	377,085	+8.924%
2025-10-23	100.7800	101.2500	99.6700	100.7800	-0.218%	400,404	+9.486%
2025-10-22	100.6400	101.0600	99.6800	101.0000	+0.738%	466,656	+9.248%
2025-10-21	99.8700	100.7600	99.5300	100.2600	+0.713%	581,429	+10.054%
2025-10-20	99.2900	99.8000	98.3800	99.5500	+0.617%	472,207	+10.839%
2025-10-17	97.8800	99.3100	97.7600	98.9400	+0.928%	580,183	+11.522%
2025-10-16	98.5000	98.9800	97.4000	98.0300	-0.193%	579,384	+12.557%
2025-10-15	97.5300	98.5500	97.3000	98.2200	+0.904%	460,037	+12.340%
2025-10-14	96.9600	97.5550	96.4200	97.3400	+0.392%	469,481	+13.355%
2025-10-13	96.2400	97.1200	95.6300	96.9600	+1.444%	326,108	+13.800%
2025-10-10	97.5900	97.6500	95.5800	95.5800	-1.626%	402,244	+15.443%
2025-10-09	97.8000	98.1000	96.6000	97.1600	-0.400%	384,487	+13.565%
2025-10-08	97.3300	97.8100	96.7900	97.5500	-0.051%	382,828	+13.111%
2025-10-07	98.3900	98.5250	97.3390	97.6000	-1.155%	438,377	+13.053%
2025-10-06	99.3600	100.1000	98.6700	98.7400	-0.674%	513,100	+11.748%
2025-10-03	99.1600	100.1450	99.1600	99.4100	+0.404%	363,991	+10.995%
2025-10-02	99.3600	99.8700	98.0300	99.0100	-0.632%	498,808	+11.443%
2025-10-01	99.9000	100.6200	99.4150	99.6400	-1.648%	511,379	+10.739%
2025-09-30	100.2300	101.4400	99.9350	101.3100	+1.391%	718,621	+8.913%
2025-09-29	99.5500	100.0000	98.9900	99.9200	+0.402%	544,954	+10.428%
2025-09-26	99.6300	100.0550	98.9200	99.5200	+0.434%	566,367	+10.872%
2025-09-25	99.2400	99.9100	98.9900	99.0900	-0.040%	480,990	+11.353%
2025-09-24	99.8600	99.9550	98.7603	99.1300	-0.929%	463,901	+11.308%
2025-09-23	99.6100	100.3700	99.5250	100.0600	+0.452%	451,189	+10.274%
2025-09-22	99.4000	99.8500	98.7600	99.6100	-0.010%	557,867	+10.772%
2025-09-19	100.2000	100.5100	99.4200	99.6200	-0.599%	1,219,444	+10.761%
2025-09-18	99.5200	100.4950	99.4700	100.2200	+0.937%	500,073	+10.098%
2025-09-17	100.1200	101.1800	99.1100	99.2900	-0.621%	767,289	+11.129%
2025-09-16	100.8600	101.1000	99.7150	99.9100	-1.157%	492,762	+10.439%
2025-09-15	101.4100	101.9500	100.8100	101.0800	-0.561%	655,323	+9.161%
2025-09-12	101.8400	102.3100	101.4100	101.6500	-0.147%	556,694	+8.549%
2025-09-11	100.5500	102.0200	100.3500	101.8000	+1.344%	522,672	+8.389%
2025-09-10	99.9400	100.8600	99.9400	100.4500	+0.120%	512,207	+9.846%
2025-09-09	101.7700	101.7700	100.1600	100.3300	-1.396%	568,747	+9.977%
2025-09-08	101.5900	102.4600	100.8900	101.7500	-0.896%	774,391	+8.442%
2025-09-05	101.4600	102.9400	101.4300	102.6700	+1.664%	638,342	+7.471%
2025-09-04	100.6800	101.0800	100.0475	100.9900	+0.919%	357,973	+9.258%
2025-09-03	98.6400	100.4000	98.4200	100.0700	+0.938%	547,285	+10.263%
2025-09-02	99.6100	100.7700	98.8100	99.1400	-1.402%	897,354	+11.297%
2025-08-29	99.8400	100.6900	99.5200	100.5500	+0.731%	907,896	+9.736%
2025-08-28	100.6600	100.6600	98.8700	99.8200	-0.469%	477,770	+10.539%
2025-08-27	98.4700	100.4550	98.4700	100.2900	+1.549%	455,762	+10.021%
2025-08-26	99.0600	99.8200	98.6600	98.7600	-0.393%	594,206	+11.725%
2025-08-25	99.2100	99.5000	98.1500	99.1500	-0.302%	683,342	+11.286%
2025-08-22	96.9500	99.8400	96.9500	99.4500	+3.260%	593,908	+10.950%
2025-08-21	95.8900	96.7100	95.8900	96.3100	-0.124%	601,173	+14.568%
2025-08-20	97.0500	97.7100	96.2100	96.4300	-0.279%	596,790	+14.425%
2025-08-19	94.1000	96.7100	94.1000	96.7000	+3.158%	741,549	+14.105%
2025-08-18	94.7600	94.9615	93.6200	93.7400	-0.117%	822,431	+17.709%
2025-08-15	93.6300	94.0950	93.3350	93.8500	+0.128%	1,840,952	+17.571%
2025-08-14	93.5200	94.3500	92.9550	93.7300	-0.899%	730,231	+17.721%
2025-08-13	92.8900	94.7350	92.1800	94.5800	+1.896%	738,360	+16.663%
2025-08-12	91.5100	92.8700	91.3900	92.8200	+1.498%	666,514	+18.875%
2025-08-11	90.9700	92.5950	90.9100	91.4500	+0.164%	780,058	+20.656%
2025-08-08	92.5500	92.7400	91.0681	91.3000	-1.148%	1,020,571	+20.854%
2025-08-07	94.8300	94.8300	91.5400	92.3600	-0.880%	1,567,655	+19.467%
2025-08-06	93.4100	94.0400	93.1800	93.1800	-0.225%	1,363,518	+18.416%
2025-08-05	91.7600	93.5000	91.6700	93.3900	+2.021%	819,683	+18.150%
2025-08-04	90.8300	91.9500	90.6534	91.5400	+1.026%	1,016,233	+20.537%
2025-08-01	92.4900	92.7950	89.9900	90.6100	-1.682%	854,665	+21.775%
2025-07-31	92.4700	93.6400	91.6500	92.1600	-1.517%	2,340,281	+19.727%
2025-07-30	95.1000	95.8900	92.8900	93.5800	-1.329%	939,366	+17.910%
2025-07-29	93.9700	94.8800	93.3100	94.8400	+1.771%	799,622	+16.343%
2025-07-28	94.1400	94.2900	93.1000	93.1900	-1.114%	697,497	+18.403%
2025-07-25	95.1400	95.2500	93.5500	94.2400	-0.496%	856,518	+17.084%
2025-07-24	95.2600	95.7700	94.6400	94.7100	-0.962%	491,221	+16.503%
2025-07-23	96.1200	96.1200	95.0000	95.6300	-0.427%	503,196	+15.382%
2025-07-22	94.9300	96.1500	94.7347	96.0400	+1.770%	413,702	+14.890%
2025-07-21	94.7600	95.2819	94.1600	94.3700	-0.317%	592,306	+16.923%
2025-07-18	95.2200	95.3300	94.4600	94.6700	-0.484%	609,008	+16.552%
2025-07-17	94.3800	95.4200	93.8400	95.1300	+0.837%	655,520	+15.989%
2025-07-16	93.6200	94.6000	93.1800	94.3400	+1.452%	595,502	+16.960%
2025-07-15	94.8300	94.9100	92.6400	92.9900	-2.085%	835,360	+18.658%
2025-07-14	94.5300	95.3150	94.2100	94.9700	+0.095%	631,827	+16.184%
2025-07-11	93.8600	95.1900	93.7500	94.8800	+0.285%	404,865	+16.294%
2025-07-10	94.7200	95.5300	94.5900	94.6100	-0.032%	688,195	+16.626%
2025-07-09	94.6400	95.3806	94.2100	94.6400	+0.552%	947,235	+16.589%
2025-07-08	93.8000	94.9200	93.7900	94.1200	-0.106%	657,359	+17.233%
2025-07-07	94.9800	96.2600	93.8521	94.2200	-1.649%	871,226	+17.109%
2025-07-03	95.0300	95.9300	94.5200	95.8000	+0.927%	558,329	+15.177%
2025-07-02	94.2600	94.9900	93.3600	94.9200	+0.754%	915,472	+16.245%
2025-07-01	93.6200	95.9700	93.5889	94.2100	-0.821%	988,493	+17.121%
2025-06-30	94.5400	95.0500	93.2400	94.9900	+0.349%	870,251	+16.160%
2025-06-27	95.0300	95.8900	94.2100	94.6600	-0.190%	902,219	+16.565%
2025-06-26	94.1300	94.9500	93.9100	94.8400	+1.206%	635,752	+16.343%
2025-06-25	95.7900	95.7900	93.5800	93.7100	-2.659%	616,246	+17.746%
2025-06-24	96.7100	96.8100	96.0401	96.2700	-0.114%	495,561	+14.615%
2025-06-23	94.7900	96.5000	94.5600	96.3800	+0.943%	601,035	+14.484%
2025-06-20	95.7800	96.6700	95.3600	95.4800	-0.146%	1,179,303	+15.563%
2025-06-18	95.1400	96.3100	95.1400	95.6200	+0.452%	755,682	+15.394%
2025-06-17	95.3400	96.3900	94.7500	95.1900	-0.471%	591,100	+15.916%
2025-06-16	96.1000	96.6600	95.3200	95.6400	+0.367%	428,386	+15.370%
2025-06-13	96.1300	96.3567	94.6500	95.2900	-1.397%	405,450	+15.794%
2025-06-12	96.1600	96.6600	95.6700	96.6400	+0.187%	352,554	+14.176%
2025-06-11	98.1600	98.5100	95.9900	96.4600	-1.410%	582,813	+14.389%
2025-06-10	97.0600	98.4900	97.0600	97.8400	+1.127%	807,736	+12.776%
2025-06-09	96.4500	97.3900	95.7350	96.7500	+0.342%	1,000,275	+14.047%
2025-06-06	95.2700	96.5900	94.7850	96.4200	+2.064%	839,885	+14.437%
2025-06-05	95.1400	95.3500	94.0100	94.4700	-0.704%	461,469	+16.799%
2025-06-04	94.9800	95.3200	94.2800	95.1400	0.000%	482,523	+15.976%
2025-06-03	94.8800	95.5850	94.7250	95.1400	-0.314%	396,602	+15.976%
2025-06-02	94.7000	95.9000	93.8650	95.4400	-0.042%	544,204	+15.612%
2025-05-30	95.5600	95.8900	95.0000	95.4800	-0.511%	917,421	+15.563%
2025-05-29	95.1100	96.7500	94.8501	95.9700	+1.191%	601,177	+14.973%
2025-05-28	95.1700	95.5000	94.5350	94.8400	-0.294%	697,235	+16.343%
2025-05-27	94.0400	95.2300	93.0500	95.1200	+2.766%	818,701	+16.001%
2025-05-23	92.9200	93.2500	92.1100	92.5600	-1.174%	624,068	+19.209%
2025-05-22	93.9900	94.1800	92.5900	93.6600	-0.213%	710,786	+17.809%
2025-05-21	96.0300	96.5450	93.7300	93.8600	-2.675%	723,613	+17.558%
2025-05-20	97.2300	97.6800	96.0292	96.4400	-1.381%	516,812	+14.413%
2025-05-19	96.8900	97.9314	96.8100	97.7900	-0.163%	442,237	+12.834%
2025-05-16	96.9200	98.0000	96.3900	97.9500	+1.282%	848,834	+12.649%
2025-05-15	95.4500	96.8300	95.3100	96.7100	+1.565%	444,596	+14.094%
2025-05-14	96.1500	96.1500	94.6200	95.2200	-1.744%	922,411	+15.879%
2025-05-13	98.3000	98.7400	96.7450	96.9100	-1.324%	740,632	+13.858%
2025-05-12	95.4500	98.3700	95.2600	98.2100	+5.037%	1,103,304	+12.351%
2025-05-09	95.2500	95.2500	93.1050	93.5000	-1.817%	1,249,885	+18.011%
2025-05-08	95.6500	96.1400	94.6000	95.2300	+0.021%	784,890	+15.867%
2025-05-07	95.1800	95.9500	94.7800	95.2100	+0.517%	588,913	+15.891%
2025-05-06	93.7300	95.3600	93.5200	94.7200	+0.095%	632,073	+16.491%
2025-05-05	95.9100	95.9500	94.4700	94.6300	-1.958%	678,222	+16.602%
2025-05-02	96.4000	97.2400	95.4200	96.5200	+1.323%	526,502	+14.318%
2025-05-01	94.6400	96.1300	93.6200	95.2600	+1.319%	719,107	+15.830%
2025-04-30	93.5600	94.2200	91.6800	94.0200	+0.021%	940,150	+17.358%
2025-04-29	94.2700	95.1000	93.4300	94.0000	-0.792%	733,266	+17.383%
2025-04-28	94.5200	95.0000	93.5150	94.7500	+0.392%	646,136	+16.454%
2025-04-25	95.2200	95.2200	93.7800	94.3800	-1.183%	418,258	+16.910%
2025-04-24	94.4400	95.9400	94.2800	95.5100	+0.887%	1,039,754	+15.527%
2025-04-23	94.2900	96.2200	93.9900	94.6700	+1.176%	975,482	+16.552%
2025-04-22	93.5400	94.1600	92.5200	93.5700	+1.387%	843,820	+17.922%
2025-04-21	92.6900	93.0700	91.1800	92.2900	-1.526%	620,129	+19.558%
2025-04-17	92.4700	94.5000	92.0600	93.7200	+1.792%	542,239	+17.734%
2025-04-16	92.3000	93.4000	91.3300	92.0700	-0.249%	636,606	+19.844%
2025-04-15	92.2800	93.2950	91.9900	92.3000	+0.022%	733,589	+19.545%
2025-04-14	91.0300	92.8600	91.0300	92.2800	+2.238%	1,094,630	+19.571%
2025-04-11	89.5100	91.1400	87.1900	90.2600	+1.461%	949,479	+22.247%
2025-04-10	89.1200	91.4200	86.6500	88.9600	-1.571%	1,212,512	+24.033%
2025-04-09	82.2300	91.0100	80.6500	90.3800	+8.162%	1,783,741	+22.085%
2025-04-08	89.5000	89.8500	82.6300	83.5600	-3.477%	1,853,438	+32.049%
2025-04-07	86.5200	89.9200	84.5550	86.5700	-2.829%	1,450,346	+27.458%
2025-04-04	91.9800	92.0500	88.7100	89.0900	-3.874%	1,326,105	+23.852%