Federal Realty Investment Trust
Explore FRT stock price, historical returns, and performance trends — updated daily.
Federal Realty Investment Trust (FRT) company overview
Federal Realty Investment Trust is a shopping center-focused retail real estate investment trust that owns high-quality properties in eight of the largest metropolitan markets. Its portfolio includes an interest in 103 properties, which includes 28.8 million square feet of retail space and 2,500 multifamily units. Federal's retail portfolio includes grocery-anchored centers, superregional centers, power centers, and mixed-use urban centers. Federal Realty has focused on owning assets in highly desirable areas with significant growth, and as a result, the average population density and average median household income are higher for its portfolio than for any other retail REIT.
| Period | Return % |
|---|---|
| Last date | 0.24 |
| Week | 0.42 |
| Last Month | -7.08 |
| Last 3 months | -12.66 |
| Last 6 months | -2.36 |
| Year to Date (YTD) | 7.46 |
| Last 1 year | 9.76 |
| Last 2 years | -4.58 |
| Last 3 years | 20.44 |
| Last 5 years | -13.51 |
| Last 10 years | -27.73 |
| Last 15 years | 30.46 |
| Last 20 years | 38.3 |
| Last 25 years | 393.14 |
| Last 50 years | 2244.05 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | 1.01 |
| 2001 | 20.67 |
| 2002 | 22.63 |
| 2003 | 35.41 |
| 2004 | 33.98 |
| 2005 | 18.62 |
| 2006 | 37.92 |
| 2007 | -2.74 |
| 2008 | -24.2 |
| 2009 | 13.97 |
| 2010 | 16.26 |
| 2011 | 13.42 |
| 2012 | 14.62 |
| 2013 | -3.71 |
| 2014 | 32.27 |
| 2015 | 7.63 |
| 2016 | -1.9 |
| 2017 | -7.38 |
| 2018 | -11.75 |
| 2019 | 11.16 |
| 2020 | -32.06 |
| 2021 | 65.7 |
| 2022 | -26.1 |
| 2023 | 0.38 |
| 2024 | 7.16 |
| 2025 | -7.48 |
| 2026 | 7.46 |
| Period | Return % |
|---|---|
| 2000-Q1 | 2.66 |
| 2000-Q2 | 4.71 |
| 2000-Q3 | -8.43 |
| 2000-Q4 | -0.63 |
| 2001-Q1 | 2.62 |
| 2001-Q2 | 5.01 |
| 2001-Q3 | 5.77 |
| 2001-Q4 | 2.91 |
| 2002-Q1 | 11.95 |
| 2002-Q2 | 7.2 |
| 2002-Q3 | -3.05 |
| 2002-Q4 | 3.76 |
| 2003-Q1 | 7.13 |
| 2003-Q2 | 3.39 |
| 2003-Q3 | 12.31 |
| 2003-Q4 | 2.78 |
| 2004-Q1 | 19.84 |
| 2004-Q2 | -11 |
| 2004-Q3 | 6.02 |
| 2004-Q4 | 16.59 |
| 2005-Q1 | -5.44 |
| 2005-Q2 | 21.4 |
| 2005-Q3 | 2.06 |
| 2005-Q4 | 0.08 |
| 2006-Q1 | 22.02 |
| 2006-Q2 | -3.35 |
| 2006-Q3 | 4.3 |
| 2006-Q4 | 15.69 |
| 2007-Q1 | 7.29 |
| 2007-Q2 | -16.07 |
| 2007-Q3 | 11.06 |
| 2007-Q4 | -9.63 |
| 2008-Q1 | -4.82 |
| 2008-Q2 | -15.43 |
| 2008-Q3 | 22.94 |
| 2008-Q4 | -26.58 |
| 2009-Q1 | -22.58 |
| 2009-Q2 | 13.21 |
| 2009-Q3 | 17.5 |
| 2009-Q4 | 14.1 |
| 2010-Q1 | 8.62 |
| 2010-Q2 | -3.3 |
| 2010-Q3 | 15.76 |
| 2010-Q4 | -4.85 |
| 2011-Q1 | 1.94 |
| 2011-Q2 | 4.4 |
| 2011-Q3 | -5.12 |
| 2011-Q4 | 13.23 |
| 2012-Q1 | 6.66 |
| 2012-Q2 | 7.36 |
| 2012-Q3 | 0.14 |
| 2012-Q4 | -1.06 |
| 2013-Q1 | 2.58 |
| 2013-Q2 | -4.59 |
| 2013-Q3 | -1.01 |
| 2013-Q4 | -1.9 |
| 2014-Q1 | 13.7 |
| 2014-Q2 | 4.6 |
| 2014-Q3 | -2.83 |
| 2014-Q4 | 12.43 |
| 2015-Q1 | 8.45 |
| 2015-Q2 | -12.52 |
| 2015-Q3 | 4.6 |
| 2015-Q4 | 7.74 |
| 2016-Q1 | 7.72 |
| 2016-Q2 | 5.39 |
| 2016-Q3 | -7.12 |
| 2016-Q4 | -4.03 |
| 2017-Q1 | -6.9 |
| 2017-Q2 | -5.57 |
| 2017-Q3 | -3.74 |
| 2017-Q4 | 7.08 |
| 2018-Q1 | -13.19 |
| 2018-Q2 | 9.42 |
| 2018-Q3 | 1.39 |
| 2018-Q4 | -5.66 |
| 2019-Q1 | 19.03 |
| 2019-Q2 | -6.17 |
| 2019-Q3 | 6.3 |
| 2019-Q4 | -5.14 |
| 2020-Q1 | -40.45 |
| 2020-Q2 | 22.76 |
| 2020-Q3 | -16.03 |
| 2020-Q4 | 11.93 |
| 2021-Q1 | 23.31 |
| 2021-Q2 | 12.72 |
| 2021-Q3 | -0.08 |
| 2021-Q4 | 12.61 |
| 2022-Q1 | -10.72 |
| 2022-Q2 | -22.93 |
| 2022-Q3 | -7.63 |
| 2022-Q4 | 10.92 |
| 2023-Q1 | -3.73 |
| 2023-Q2 | -1.99 |
| 2023-Q3 | -6.86 |
| 2023-Q4 | 16.4 |
| 2024-Q1 | -2.25 |
| 2024-Q2 | 0.23 |
| 2024-Q3 | 14.49 |
| 2024-Q4 | -1.29 |
| 2025-Q1 | -10.22 |
| 2025-Q2 | -2.06 |
| 2025-Q3 | 7.54 |
| 2025-Q4 | 1.16 |
| 2026-Q1 | 7.25 |
| 2026-Q2 | 16.39 |
| 2026-Q3 | -10.07 |
| 2026-Q4 | -1.49 |
| Period | Return % |
|---|---|
| 2000-01 | 6.01 |
| 2000-02 | -3.46 |
| 2000-03 | 0.31 |
| 2000-04 | 10.05 |
| 2000-05 | 3.25 |
| 2000-06 | -8.75 |
| 2000-07 | 6.79 |
| 2000-08 | -6.45 |
| 2000-09 | -4.4 |
| 2000-10 | 0.68 |
| 2000-11 | 0 |
| 2000-12 | -1.3 |
| 2001-01 | 3.79 |
| 2001-02 | 0.41 |
| 2001-03 | -1.21 |
| 2001-04 | -0.31 |
| 2001-05 | 6.92 |
| 2001-06 | -0.53 |
| 2001-07 | 3.66 |
| 2001-08 | 5.81 |
| 2001-09 | -3.3 |
| 2001-10 | -0.82 |
| 2001-11 | 2.52 |
| 2001-12 | 2.82 |
| 2002-01 | 5.7 |
| 2002-02 | 3.5 |
| 2002-03 | 2.03 |
| 2002-04 | 4.99 |
| 2002-05 | 1.67 |
| 2002-06 | 1.13 |
| 2002-07 | -1.48 |
| 2002-08 | -1.1 |
| 2002-09 | 0 |
| 2002-10 | -2.41 |
| 2002-11 | 3.57 |
| 2002-12 | 3.04 |
| 2003-01 | -0.28 |
| 2003-02 | 4.53 |
| 2003-03 | 3.62 |
| 2003-04 | 1.48 |
| 2003-05 | 7.07 |
| 2003-06 | -3.03 |
| 2003-07 | 8.97 |
| 2003-08 | 0.32 |
| 2003-09 | 5.37 |
| 2003-10 | 2.96 |
| 2003-11 | 3.58 |
| 2003-12 | -2.34 |
| 2004-01 | 7.55 |
| 2004-02 | 2.57 |
| 2004-03 | 9.09 |
| 2004-04 | -19.74 |
| 2004-05 | 7.61 |
| 2004-06 | 4.24 |
| 2004-07 | 1.47 |
| 2004-08 | 7.54 |
| 2004-09 | -3.04 |
| 2004-10 | 7.84 |
| 2004-11 | 5.69 |
| 2004-12 | 2.99 |
| 2005-01 | -8.65 |
| 2005-02 | 6.38 |
| 2005-03 | -3.67 |
| 2005-04 | 10.65 |
| 2005-05 | 3.18 |
| 2005-06 | 6.88 |
| 2005-07 | 10.69 |
| 2005-08 | -5.19 |
| 2005-09 | -1.6 |
| 2005-10 | -0.46 |
| 2005-11 | 3.84 |
| 2005-12 | -3.7 |
| 2006-01 | 10.17 |
| 2006-02 | 4.3 |
| 2006-03 | 7.91 |
| 2006-04 | -9.27 |
| 2006-05 | 0.22 |
| 2006-06 | 2.37 |
| 2006-07 | 3.64 |
| 2006-08 | 2.1 |
| 2006-09 | 0.31 |
| 2006-10 | 7.87 |
| 2006-11 | 6.28 |
| 2006-12 | -0.21 |
| 2007-01 | 9.91 |
| 2007-02 | -3.14 |
| 2007-03 | 0.14 |
| 2007-04 | -0.5 |
| 2007-05 | -1.72 |
| 2007-06 | -12.82 |
| 2007-07 | -2.74 |
| 2007-08 | 11.88 |
| 2007-09 | 5.39 |
| 2007-10 | -0.43 |
| 2007-11 | -5.7 |
| 2007-12 | -1.25 |
| 2008-01 | -10.1 |
| 2008-02 | -2.94 |
| 2008-03 | 8.75 |
| 2008-04 | 5.39 |
| 2008-05 | -1.86 |
| 2008-06 | -14.41 |
| 2008-07 | 5.23 |
| 2008-08 | 4.5 |
| 2008-09 | 12.81 |
| 2008-10 | -28.42 |
| 2008-11 | -5.6 |
| 2008-12 | 7.33 |
| 2009-01 | -18.44 |
| 2009-02 | -18.76 |
| 2009-03 | 11.84 |
| 2009-04 | 20 |
| 2009-05 | -4.62 |
| 2009-06 | -2.15 |
| 2009-07 | 10.73 |
| 2009-08 | 9.33 |
| 2009-09 | -1.6 |
| 2009-10 | -3.81 |
| 2009-11 | 8.96 |
| 2009-12 | 5.29 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 96.24 | 97.12 | 95.63 | 96.96 | — |
| 2025-10-14 | 96.96 | 97.56 | 96.42 | 97.34 | — |
| 2025-10-15 | 97.53 | 98.55 | 97.3 | 98.22 | — |
| 2025-10-16 | 98.5 | 98.98 | 97.4 | 98.03 | — |
| 2025-10-17 | 97.88 | 99.31 | 97.76 | 98.94 | — |
| 2025-10-20 | 99.29 | 99.8 | 98.38 | 99.55 | — |
| 2025-10-21 | 99.87 | 100.76 | 99.53 | 100.26 | — |
| 2025-10-22 | 100.64 | 101.06 | 99.68 | 101 | — |
| 2025-10-23 | 100.78 | 101.25 | 99.67 | 100.78 | — |
| 2025-10-24 | 101.19 | 101.94 | 101.03 | 101.3 | — |
| 2025-10-27 | 101.31 | 101.59 | 100.67 | 100.99 | — |
| 2025-10-28 | 100.44 | 100.56 | 97.93 | 98 | — |
| 2025-10-29 | 97.14 | 97.69 | 95.34 | 95.47 | — |
| 2025-10-30 | 95.64 | 96.45 | 94.71 | 94.87 | — |
| 2025-10-31 | 96.46 | 97.25 | 94.3 | 96.19 | — |
| 2025-11-03 | 94.17 | 95.85 | 93.9 | 95.68 | — |
| 2025-11-04 | 95.68 | 96.66 | 90.03 | 96.06 | — |
| 2025-11-05 | 96.39 | 96.51 | 95.42 | 96.2 | — |
| 2025-11-06 | 95.95 | 96.71 | 95 | 95.88 | — |
| 2025-11-07 | 96.15 | 97.51 | 96.15 | 97.34 | — |
| 2025-11-10 | 97.17 | 97.78 | 96.64 | 96.78 | — |
| 2025-11-11 | 97.11 | 99.18 | 97.11 | 99.06 | — |
| 2025-11-12 | 98.61 | 99.25 | 97.63 | 97.65 | — |
| 2025-11-13 | 97.1 | 98.75 | 97.03 | 97.63 | — |
| 2025-11-14 | 97.77 | 98.12 | 96.4 | 97.03 | — |
| 2025-11-17 | 97.67 | 97.67 | 95.73 | 96 | — |
| 2025-11-18 | 95.6 | 96.96 | 95.14 | 96.75 | — |
| 2025-11-19 | 97.07 | 97.07 | 96 | 96.17 | — |
| 2025-11-20 | 97.04 | 97.75 | 96.05 | 96.26 | — |
| 2025-11-21 | 96.75 | 98.7 | 96.62 | 97.97 | — |
| 2025-11-24 | 98.02 | 98.24 | 97 | 97.14 | — |
| 2025-11-25 | 97.39 | 98.95 | 97.39 | 98.38 | — |
| 2025-11-26 | 98.05 | 99.18 | 98.05 | 98.57 | — |
| 2025-11-28 | 98.72 | 99.31 | 98.42 | 98.73 | — |
| 2025-12-01 | 98.01 | 99.13 | 98 | 98.32 | — |
| 2025-12-02 | 98.88 | 98.88 | 97.4 | 97.6 | — |
| 2025-12-03 | 97.67 | 98.21 | 97.36 | 97.88 | — |
| 2025-12-04 | 97.7 | 98.13 | 96.9 | 97.13 | — |
| 2025-12-05 | 96.77 | 97.8 | 96.77 | 97.2 | — |
| 2025-12-08 | 97.11 | 97.11 | 95.44 | 95.52 | — |
| 2025-12-09 | 95.77 | 97.29 | 95.77 | 96.93 | — |
| 2025-12-10 | 97.26 | 98.07 | 96.73 | 97.5 | — |
| 2025-12-11 | 97.91 | 99.2 | 97.26 | 98.78 | — |
| 2025-12-12 | 98.9 | 99.9 | 98.9 | 99.58 | — |
| 2025-12-15 | 99.96 | 100.98 | 99.68 | 100.91 | — |
| 2025-12-16 | 102.58 | 102.58 | 100.01 | 100.12 | — |
| 2025-12-17 | 100 | 101.96 | 100 | 101.7 | — |
| 2025-12-18 | 102.62 | 102.81 | 101.5 | 101.65 | — |
| 2025-12-19 | 101.56 | 102.59 | 101.33 | 101.37 | — |
| 2025-12-22 | 100.91 | 102.09 | 100.89 | 101.67 | — |
| 2025-12-23 | 101.93 | 101.93 | 100.91 | 101.13 | — |
| 2025-12-24 | 101.26 | 102.55 | 101.1 | 102.33 | — |
| 2025-12-26 | 102.42 | 102.42 | 101.47 | 102.35 | — |
| 2025-12-29 | 102.64 | 102.75 | 101.85 | 102.07 | — |
| 2025-12-30 | 102.08 | 102.22 | 101.62 | 101.81 | — |
| 2025-12-31 | 101.84 | 101.9 | 100.72 | 100.8 | — |
| 2026-01-02 | 99.35 | 99.62 | 98.33 | 99.03 | — |
| 2026-01-05 | 99.09 | 100.08 | 98.36 | 99.56 | — |
| 2026-01-06 | 98.69 | 101.1 | 98.66 | 100.92 | — |
| 2026-01-07 | 101.19 | 102.53 | 100.75 | 101.67 | — |
| 2026-01-08 | 100.85 | 102.96 | 100.85 | 102.8 | — |
| 2026-01-09 | 102.53 | 103.27 | 101.59 | 101.64 | — |
| 2026-01-12 | 101.61 | 102.44 | 101 | 101.8 | — |
| 2026-01-13 | 102.15 | 102.53 | 101.07 | 102.09 | — |
| 2026-01-14 | 102.02 | 102.54 | 101.39 | 102.02 | — |
| 2026-01-15 | 102.49 | 102.66 | 101.72 | 101.8 | — |
| 2026-01-16 | 101.33 | 103.86 | 101.14 | 103.67 | — |
| 2026-01-20 | 103.09 | 103.48 | 102.29 | 102.6 | — |
| 2026-01-21 | 103.2 | 103.41 | 101.48 | 102.46 | — |
| 2026-01-22 | 102.62 | 103.59 | 101.55 | 101.66 | — |
| 2026-01-23 | 101.29 | 101.88 | 100.57 | 101.77 | — |
| 2026-01-26 | 102.19 | 102.26 | 101.06 | 101.57 | — |
| 2026-01-27 | 101.51 | 101.64 | 100.5 | 101.48 | — |
| 2026-01-28 | 101.5 | 101.97 | 99.6 | 99.82 | — |
| 2026-01-29 | 100.42 | 101.39 | 99.29 | 100.59 | — |
| 2026-01-30 | 100.5 | 101.33 | 99.65 | 101.16 | — |
| 2026-02-02 | 101.32 | 101.76 | 100.32 | 100.33 | — |
| 2026-02-03 | 100.23 | 101.54 | 99.7 | 100.36 | — |
| 2026-02-04 | 101.11 | 103.72 | 101.04 | 103.6 | — |
| 2026-02-05 | 103.34 | 104.93 | 103.09 | 104.85 | — |
| 2026-02-06 | 105.16 | 106.17 | 104.85 | 105.76 | — |
| 2026-02-09 | 105.59 | 106.21 | 105.02 | 106.11 | — |
| 2026-02-10 | 106.39 | 108.08 | 105.91 | 107.65 | — |
| 2026-02-11 | 107.92 | 108.48 | 106.72 | 106.95 | — |
| 2026-02-12 | 107.99 | 108.54 | 104.71 | 104.75 | — |
| 2026-02-13 | 105.84 | 107.62 | 103.9 | 104.8 | — |
| 2026-02-17 | 105.65 | 106.53 | 104.21 | 106.21 | — |
| 2026-02-18 | 106.46 | 106.54 | 105.03 | 105.45 | — |
| 2026-02-19 | 105.14 | 106.02 | 104.53 | 105.87 | — |
| 2026-02-20 | 106.37 | 107.56 | 105.85 | 107.45 | — |
| 2026-02-23 | 108.18 | 109.65 | 107.19 | 109.13 | — |
| 2026-02-24 | 108.64 | 109.4 | 107.65 | 107.7 | — |
| 2026-02-25 | 107.72 | 108.22 | 106.6 | 107.99 | — |
| 2026-02-26 | 108.77 | 109.53 | 108.26 | 108.44 | — |
| 2026-02-27 | 107.74 | 109.94 | 107.74 | 108.77 | — |
| 2026-03-02 | 107.93 | 110.84 | 107.24 | 110.34 | — |
| 2026-03-03 | 108.83 | 110.89 | 107.92 | 110.57 | — |
| 2026-03-04 | 110.11 | 110.43 | 109.16 | 110.2 | — |
| 2026-03-05 | 109.66 | 109.66 | 108.6 | 108.67 | — |
| 2026-03-06 | 107.79 | 108.19 | 106.75 | 107.55 | — |
| 2026-03-09 | 106 | 106.99 | 104.08 | 106.54 | — |
| 2026-03-10 | 106.39 | 107.94 | 105.66 | 106.8 | — |
| 2026-03-11 | 106.15 | 107.1 | 105.69 | 107 | — |
| 2026-03-12 | 106.33 | 106.86 | 105.33 | 105.35 | — |
| 2026-03-13 | 106.42 | 106.94 | 104.24 | 104.49 | — |
| 2026-03-16 | 105.81 | 106.62 | 105.13 | 106.35 | — |
| 2026-03-17 | 106.65 | 107.44 | 106.53 | 106.82 | — |
| 2026-03-18 | 106.49 | 107.08 | 105.55 | 105.55 | — |
| 2026-03-19 | 105.7 | 106.61 | 105.2 | 106.29 | — |
| 2026-03-20 | 106.33 | 106.33 | 102.83 | 103.15 | — |
| 2026-03-23 | 105 | 105.7 | 103.76 | 103.76 | — |
| 2026-03-24 | 103.36 | 104.9 | 103.04 | 103.12 | — |
| 2026-03-25 | 103.38 | 103.71 | 102.24 | 103.27 | — |
| 2026-03-26 | 103.12 | 104.38 | 103.07 | 103.7 | — |
| 2026-03-27 | 103.56 | 104.06 | 102.4 | 102.87 | — |
| 2026-03-30 | 104.16 | 105.42 | 103.65 | 104.46 | — |
| 2026-03-31 | 105.86 | 106.83 | 103.81 | 106.21 | — |
| 2026-04-01 | 104.31 | 106.46 | 104.31 | 106.06 | — |
| 2026-04-02 | 106.19 | 107.56 | 105.46 | 106.79 | — |
| 2026-04-06 | 106.43 | 107.11 | 105.82 | 106.78 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 96.24 | 97.12 | 95.63 | 96.96 | — |
| 2025-10-14 | 96.96 | 97.56 | 96.42 | 97.34 | — |
| 2025-10-15 | 97.53 | 98.55 | 97.3 | 98.22 | — |
| 2025-10-16 | 98.5 | 98.98 | 97.4 | 98.03 | — |
| 2025-10-17 | 97.88 | 99.31 | 97.76 | 98.94 | — |
| 2025-10-20 | 99.29 | 99.8 | 98.38 | 99.55 | — |
| 2025-10-21 | 99.87 | 100.76 | 99.53 | 100.26 | — |
| 2025-10-22 | 100.64 | 101.06 | 99.68 | 101 | — |
| 2025-10-23 | 100.78 | 101.25 | 99.67 | 100.78 | — |
| 2025-10-24 | 101.19 | 101.94 | 101.03 | 101.3 | — |
| 2025-10-27 | 101.31 | 101.59 | 100.67 | 100.99 | — |
| 2025-10-28 | 100.44 | 100.56 | 97.93 | 98 | — |
| 2025-10-29 | 97.14 | 97.69 | 95.34 | 95.47 | — |
| 2025-10-30 | 95.64 | 96.45 | 94.71 | 94.87 | — |
| 2025-10-31 | 96.46 | 97.25 | 94.3 | 96.19 | — |
| 2025-11-03 | 94.17 | 95.85 | 93.9 | 95.68 | — |
| 2025-11-04 | 95.68 | 96.66 | 90.03 | 96.06 | — |
| 2025-11-05 | 96.39 | 96.51 | 95.42 | 96.2 | — |
| 2025-11-06 | 95.95 | 96.71 | 95 | 95.88 | — |
| 2025-11-07 | 96.15 | 97.51 | 96.15 | 97.34 | — |
| 2025-11-10 | 97.17 | 97.78 | 96.64 | 96.78 | — |
| 2025-11-11 | 97.11 | 99.18 | 97.11 | 99.06 | — |
| 2025-11-12 | 98.61 | 99.25 | 97.63 | 97.65 | — |
| 2025-11-13 | 97.1 | 98.75 | 97.03 | 97.63 | — |
| 2025-11-14 | 97.77 | 98.12 | 96.4 | 97.03 | — |
| 2025-11-17 | 97.67 | 97.67 | 95.73 | 96 | — |
| 2025-11-18 | 95.6 | 96.96 | 95.14 | 96.75 | — |
| 2025-11-19 | 97.07 | 97.07 | 96 | 96.17 | — |
| 2025-11-20 | 97.04 | 97.75 | 96.05 | 96.26 | — |
| 2025-11-21 | 96.75 | 98.7 | 96.62 | 97.97 | — |
| 2025-11-24 | 98.02 | 98.24 | 97 | 97.14 | — |
| 2025-11-25 | 97.39 | 98.95 | 97.39 | 98.38 | — |
| 2025-11-26 | 98.05 | 99.18 | 98.05 | 98.57 | — |
| 2025-11-28 | 98.72 | 99.31 | 98.42 | 98.73 | — |
| 2025-12-01 | 98.01 | 99.13 | 98 | 98.32 | — |
| 2025-12-02 | 98.88 | 98.88 | 97.4 | 97.6 | — |
| 2025-12-03 | 97.67 | 98.21 | 97.36 | 97.88 | — |
| 2025-12-04 | 97.7 | 98.13 | 96.9 | 97.13 | — |
| 2025-12-05 | 96.77 | 97.8 | 96.77 | 97.2 | — |
| 2025-12-08 | 97.11 | 97.11 | 95.44 | 95.52 | — |
| 2025-12-09 | 95.77 | 97.29 | 95.77 | 96.93 | — |
| 2025-12-10 | 97.26 | 98.07 | 96.73 | 97.5 | — |
| 2025-12-11 | 97.91 | 99.2 | 97.26 | 98.78 | — |
| 2025-12-12 | 98.9 | 99.9 | 98.9 | 99.58 | — |
| 2025-12-15 | 99.96 | 100.98 | 99.68 | 100.91 | — |
| 2025-12-16 | 102.58 | 102.58 | 100.01 | 100.12 | — |
| 2025-12-17 | 100 | 101.96 | 100 | 101.7 | — |
| 2025-12-18 | 102.62 | 102.81 | 101.5 | 101.65 | — |
| 2025-12-19 | 101.56 | 102.59 | 101.33 | 101.37 | — |
| 2025-12-22 | 100.91 | 102.09 | 100.89 | 101.67 | — |
| 2025-12-23 | 101.93 | 101.93 | 100.91 | 101.13 | — |
| 2025-12-24 | 101.26 | 102.55 | 101.1 | 102.33 | — |
| 2025-12-26 | 102.42 | 102.42 | 101.47 | 102.35 | — |
| 2025-12-29 | 102.64 | 102.75 | 101.85 | 102.07 | — |
| 2025-12-30 | 102.08 | 102.22 | 101.62 | 101.81 | — |
| 2025-12-31 | 101.84 | 101.9 | 100.72 | 100.8 | — |
| 2026-01-02 | 99.35 | 99.62 | 98.33 | 99.03 | — |
| 2026-01-05 | 99.09 | 100.08 | 98.36 | 99.56 | — |
| 2026-01-06 | 98.69 | 101.1 | 98.66 | 100.92 | — |
| 2026-01-07 | 101.19 | 102.53 | 100.75 | 101.67 | — |
| 2026-01-08 | 100.85 | 102.96 | 100.85 | 102.8 | — |
| 2026-01-09 | 102.53 | 103.27 | 101.59 | 101.64 | — |
| 2026-01-12 | 101.61 | 102.44 | 101 | 101.8 | — |
| 2026-01-13 | 102.15 | 102.53 | 101.07 | 102.09 | — |
| 2026-01-14 | 102.02 | 102.54 | 101.39 | 102.02 | — |
| 2026-01-15 | 102.49 | 102.66 | 101.72 | 101.8 | — |
| 2026-01-16 | 101.33 | 103.86 | 101.14 | 103.67 | — |
| 2026-01-20 | 103.09 | 103.48 | 102.29 | 102.6 | — |
| 2026-01-21 | 103.2 | 103.41 | 101.48 | 102.46 | — |
| 2026-01-22 | 102.62 | 103.59 | 101.55 | 101.66 | — |
| 2026-01-23 | 101.29 | 101.88 | 100.57 | 101.77 | — |
| 2026-01-26 | 102.19 | 102.26 | 101.06 | 101.57 | — |
| 2026-01-27 | 101.51 | 101.64 | 100.5 | 101.48 | — |
| 2026-01-28 | 101.5 | 101.97 | 99.6 | 99.82 | — |
| 2026-01-29 | 100.42 | 101.39 | 99.29 | 100.59 | — |
| 2026-01-30 | 100.5 | 101.33 | 99.65 | 101.16 | — |
| 2026-02-02 | 101.32 | 101.76 | 100.32 | 100.33 | — |
| 2026-02-03 | 100.23 | 101.54 | 99.7 | 100.36 | — |
| 2026-02-04 | 101.11 | 103.72 | 101.04 | 103.6 | — |
| 2026-02-05 | 103.34 | 104.93 | 103.09 | 104.85 | — |
| 2026-02-06 | 105.16 | 106.17 | 104.85 | 105.76 | — |
| 2026-02-09 | 105.59 | 106.21 | 105.02 | 106.11 | — |
| 2026-02-10 | 106.39 | 108.08 | 105.91 | 107.65 | — |
| 2026-02-11 | 107.92 | 108.48 | 106.72 | 106.95 | — |
| 2026-02-12 | 107.99 | 108.54 | 104.71 | 104.75 | — |
| 2026-02-13 | 105.84 | 107.62 | 103.9 | 104.8 | — |
| 2026-02-17 | 105.65 | 106.53 | 104.21 | 106.21 | — |
| 2026-02-18 | 106.46 | 106.54 | 105.03 | 105.45 | — |
| 2026-02-19 | 105.14 | 106.02 | 104.53 | 105.87 | — |
| 2026-02-20 | 106.37 | 107.56 | 105.85 | 107.45 | — |
| 2026-02-23 | 108.18 | 109.65 | 107.19 | 109.13 | — |
| 2026-02-24 | 108.64 | 109.4 | 107.65 | 107.7 | — |
| 2026-02-25 | 107.72 | 108.22 | 106.6 | 107.99 | — |
| 2026-02-26 | 108.77 | 109.53 | 108.26 | 108.44 | — |
| 2026-02-27 | 107.74 | 109.94 | 107.74 | 108.77 | — |
| 2026-03-02 | 107.93 | 110.84 | 107.24 | 110.34 | — |
| 2026-03-03 | 108.83 | 110.89 | 107.92 | 110.57 | — |
| 2026-03-04 | 110.11 | 110.43 | 109.16 | 110.2 | — |
| 2026-03-05 | 109.66 | 109.66 | 108.6 | 108.67 | — |
| 2026-03-06 | 107.79 | 108.19 | 106.75 | 107.55 | — |
| 2026-03-09 | 106 | 106.99 | 104.08 | 106.54 | — |
| 2026-03-10 | 106.39 | 107.94 | 105.66 | 106.8 | — |
| 2026-03-11 | 106.15 | 107.1 | 105.69 | 107 | — |
| 2026-03-12 | 106.33 | 106.86 | 105.33 | 105.35 | — |
| 2026-03-13 | 106.42 | 106.94 | 104.24 | 104.49 | — |
| 2026-03-16 | 105.81 | 106.62 | 105.13 | 106.35 | — |
| 2026-03-17 | 106.65 | 107.44 | 106.53 | 106.82 | — |
| 2026-03-18 | 106.49 | 107.08 | 105.55 | 105.55 | — |
| 2026-03-19 | 105.7 | 106.61 | 105.2 | 106.29 | — |
| 2026-03-20 | 106.33 | 106.33 | 102.83 | 103.15 | — |
| 2026-03-23 | 105 | 105.7 | 103.76 | 103.76 | — |
| 2026-03-24 | 103.36 | 104.9 | 103.04 | 103.12 | — |
| 2026-03-25 | 103.38 | 103.71 | 102.24 | 103.27 | — |
| 2026-03-26 | 103.12 | 104.38 | 103.07 | 103.7 | — |
| 2026-03-27 | 103.56 | 104.06 | 102.4 | 102.87 | — |
| 2026-03-30 | 104.16 | 105.42 | 103.65 | 104.46 | — |
| 2026-03-31 | 105.86 | 106.83 | 103.81 | 106.21 | — |
| 2026-04-01 | 104.31 | 106.46 | 104.31 | 106.06 | — |
| 2026-04-02 | 106.19 | 107.56 | 105.46 | 106.79 | — |
| 2026-04-06 | 106.43 | 107.11 | 105.82 | 106.78 | — |
