Federal Realty Investment Trust (FRT.PC) stock
FRT.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as FRT
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 15/3012% below fair value
$17.64−0.29 (-1.62%)
Close on Oct 30, 2026Market cap $9.57BP/E 19.2Yield 4.02%
Price history
Federal Realty Investment Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.64
-1.62% on the day
52-week range
$17.64 – $21.02
-16.1% from the high
Change over 52 weeks
-15.3%
From $20.82 on Oct 30, 2025
Average volume
11,251
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.97 | $18.32 | $17.64 | $17.64 | -2.05% | 45,111 |
| Oct 19, 2026 | $18.00 | $18.39 | $17.84 | $18.01 | +0.11% | 69,417 |
| Oct 12, 2026 | $18.07 | $18.37 | $17.81 | $17.99 | -0.33% | 58,791 |
| Oct 5, 2026 | $18.32 | $18.61 | $17.92 | $18.05 | -1.04% | 59,477 |
| Sep 28, 2026 | $18.51 | $18.79 | $17.86 | $18.24 | -1.97% | 121,495 |
| Sep 21, 2026 | $19.00 | $19.20 | $18.50 | $18.61 | -1.91% | 59,426 |
| Sep 14, 2026 | $18.70 | $19.14 | $18.21 | $18.97 | +1.28% | 80,645 |
| Sep 8, 2026 | $19.35 | $19.43 | $18.70 | $18.73 | -2.85% | 30,365 |
| Aug 31, 2026 | $19.13 | $19.39 | $18.80 | $19.28 | +0.10% | 35,662 |
| Aug 24, 2026 | $19.15 | $19.49 | $19.13 | $19.26 | +0.60% | 45,651 |
| Aug 17, 2026 | $19.05 | $19.44 | $19.05 | $19.15 | -0.23% | 64,935 |
| Aug 10, 2026 | $19.24 | $19.28 | $19.04 | $19.19 | -0.24% | 31,068 |
| Aug 3, 2026 | $19.20 | $19.45 | $19.06 | $19.24 | +0.19% | 49,977 |
| Jul 27, 2026 | $19.15 | $19.43 | $19.15 | $19.20 | +0.26% | 35,207 |
| Jul 20, 2026 | $19.41 | $19.55 | $19.07 | $19.15 | -1.34% | 69,361 |
| Jul 13, 2026 | $19.48 | $19.59 | $19.37 | $19.41 | -0.51% | 23,925 |
| Jul 6, 2026 | $19.53 | $19.72 | $19.45 | $19.51 | +0.10% | 43,048 |
| Jun 29, 2026 | $19.69 | $19.97 | $19.32 | $19.49 | -1.37% | 70,095 |
| Jun 22, 2026 | $19.73 | $19.88 | $19.59 | $19.76 | -0.50% | 40,782 |
| Jun 15, 2026 | $19.52 | $19.89 | $19.52 | $19.86 | +1.78% | 67,095 |
| Jun 8, 2026 | $19.35 | $19.55 | $19.35 | $19.51 | +0.33% | 27,880 |
| Jun 1, 2026 | $19.41 | $19.63 | $19.39 | $19.45 | -0.46% | 54,126 |
| May 26, 2026 | $19.20 | $19.59 | $19.20 | $19.54 | +1.35% | 28,555 |
| May 18, 2026 | $19.39 | $19.40 | $19.12 | $19.28 | -0.21% | 47,063 |
| May 11, 2026 | $19.55 | $19.64 | $19.30 | $19.32 | -1.48% | 38,962 |
| May 4, 2026 | $19.73 | $19.73 | $19.41 | $19.61 | -0.89% | 24,742 |
| Apr 27, 2026 | $19.35 | $19.79 | $19.22 | $19.79 | +1.57% | 42,472 |
| Apr 20, 2026 | $19.25 | $19.50 | $19.17 | $19.48 | +0.36% | 44,724 |
| Apr 13, 2026 | $18.97 | $19.50 | $18.97 | $19.41 | +2.10% | 63,929 |
| Apr 6, 2026 | $19.25 | $19.44 | $19.00 | $19.01 | -0.89% | 108,717 |
| Mar 30, 2026 | $19.47 | $19.60 | $19.00 | $19.18 | -1.29% | 58,225 |
| Mar 23, 2026 | $19.63 | $19.92 | $19.28 | $19.43 | -1.02% | 91,777 |
| Mar 16, 2026 | $19.96 | $20.02 | $19.60 | $19.63 | -1.11% | 76,787 |
| Mar 9, 2026 | $20.00 | $20.22 | $19.77 | $19.85 | -0.60% | 40,633 |
| Mar 2, 2026 | $20.30 | $20.40 | $19.95 | $19.97 | -1.67% | 56,450 |
| Feb 23, 2026 | $20.30 | $20.43 | $20.04 | $20.31 | +0.00% | 74,410 |
| Feb 17, 2026 | $19.98 | $20.31 | $19.98 | $20.31 | +1.68% | 35,858 |
| Feb 9, 2026 | $19.95 | $20.00 | $19.80 | $19.97 | +0.37% | 53,934 |
| Feb 2, 2026 | $20.02 | $20.10 | $19.76 | $19.90 | -0.45% | 63,501 |
| Jan 26, 2026 | $20.21 | $20.24 | $19.98 | $19.99 | -0.99% | 32,412 |
| Jan 20, 2026 | $20.00 | $20.20 | $19.88 | $20.19 | +0.45% | 31,652 |
| Jan 12, 2026 | $19.96 | $20.17 | $19.89 | $20.10 | +0.45% | 56,175 |
| Jan 5, 2026 | $20.04 | $20.17 | $19.95 | $20.01 | +0.30% | 62,213 |
| Dec 29, 2025 | $20.13 | $20.23 | $19.84 | $19.95 | -1.14% | 107,119 |
| Dec 22, 2025 | $20.47 | $20.47 | $20.09 | $20.18 | -0.98% | 52,410 |
| Dec 15, 2025 | $20.10 | $20.48 | $20.06 | $20.38 | +1.62% | 61,799 |
| Dec 8, 2025 | $20.15 | $20.27 | $19.91 | $20.06 | -0.67% | 64,926 |
| Dec 1, 2025 | $20.16 | $20.37 | $20.01 | $20.19 | -0.30% | 36,538 |
| Nov 24, 2025 | $19.91 | $20.26 | $19.90 | $20.25 | +1.66% | 22,165 |
| Nov 17, 2025 | $20.34 | $20.45 | $19.68 | $19.92 | -2.06% | 63,808 |
| Nov 10, 2025 | $20.80 | $20.91 | $20.27 | $20.34 | -2.07% | 31,456 |
| Nov 3, 2025 | $20.88 | $21.02 | $20.77 | $20.77 | -0.72% | 32,907 |
| Oct 27, 2025 | $20.95 | $21.16 | $20.81 | $20.92 | +0.10% | 17,025 |
| Oct 20, 2025 | $21.03 | $21.29 | $20.89 | $20.90 | -0.95% | 36,657 |
| Oct 13, 2025 | $20.78 | $21.21 | $20.78 | $21.10 | +1.00% | 15,699 |
| Oct 6, 2025 | $21.25 | $21.37 | $20.89 | $20.89 | -2.15% | 17,153 |
| Sep 29, 2025 | $21.50 | $21.51 | $21.07 | $21.35 | -0.70% | 49,579 |
| Sep 22, 2025 | $21.69 | $21.88 | $21.50 | $21.50 | -1.15% | 38,191 |
| Sep 15, 2025 | $21.49 | $21.87 | $21.22 | $21.75 | +1.35% | 668,376 |
| Sep 8, 2025 | $21.18 | $21.49 | $21.07 | $21.46 | +1.90% | 22,310 |
| Sep 2, 2025 | $20.73 | $21.11 | $20.65 | $21.06 | +1.40% | 12,926 |
| Aug 25, 2025 | $20.80 | $20.80 | $20.60 | $20.77 | -0.05% | 8,282 |
| Aug 18, 2025 | $20.45 | $20.78 | $20.40 | $20.78 | +1.91% | 40,428 |
| Aug 11, 2025 | $20.12 | $20.48 | $20.12 | $20.39 | +0.99% | 45,577 |
| Aug 4, 2025 | $20.20 | $20.31 | $20.10 | $20.19 | +0.70% | 35,257 |
| Jul 28, 2025 | $20.20 | $20.34 | $19.93 | $20.05 | -1.38% | 81,658 |
| Jul 21, 2025 | $20.28 | $20.48 | $20.15 | $20.33 | +0.53% | 24,375 |
| Jul 14, 2025 | $20.35 | $20.75 | $19.92 | $20.22 | -0.28% | 24,865 |
| Jul 7, 2025 | $20.31 | $20.47 | $20.10 | $20.28 | -0.34% | 38,317 |
| Jun 30, 2025 | $20.25 | $20.37 | $19.85 | $20.35 | +0.49% | 44,929 |
| Jun 23, 2025 | $20.35 | $20.40 | $20.06 | $20.25 | +0.20% | 16,533 |
| Jun 16, 2025 | $20.12 | $20.31 | $20.07 | $20.21 | +0.75% | 7,450 |
| Jun 9, 2025 | $20.23 | $20.50 | $20.06 | $20.06 | -1.37% | 15,542 |
| Jun 2, 2025 | $20.33 | $20.45 | $20.19 | $20.34 | -0.44% | 13,620 |
| May 27, 2025 | $20.35 | $20.60 | $20.25 | $20.43 | +0.56% | 10,336 |
| May 19, 2025 | $20.32 | $20.69 | $20.02 | $20.32 | -0.12% | 36,398 |
| May 12, 2025 | $20.56 | $20.73 | $20.32 | $20.34 | -0.92% | 26,865 |
| May 5, 2025 | $20.63 | $20.72 | $20.42 | $20.53 | +0.10% | 18,228 |
| Apr 28, 2025 | $20.87 | $20.89 | $20.50 | $20.51 | -1.39% | 23,620 |
| Apr 21, 2025 | $20.09 | $20.97 | $20.02 | $20.80 | +3.64% | 79,284 |
| Apr 14, 2025 | $20.02 | $20.22 | $19.87 | $20.07 | +1.00% | 86,156 |
| Apr 7, 2025 | $19.64 | $20.26 | $19.41 | $19.87 | +0.00% | 36,533 |
| Mar 31, 2025 | $20.63 | $20.75 | $19.72 | $19.87 | -3.59% | 96,938 |
| Mar 24, 2025 | $21.23 | $21.33 | $20.59 | $20.61 | -2.87% | 63,940 |
| Mar 17, 2025 | $21.31 | $21.40 | $21.14 | $21.22 | -0.42% | 7,955 |
| Mar 10, 2025 | $21.30 | $21.40 | $21.10 | $21.31 | +0.05% | 24,274 |
| Mar 3, 2025 | $21.57 | $21.82 | $21.28 | $21.30 | -1.62% | 40,332 |
| Feb 24, 2025 | $21.27 | $21.75 | $21.25 | $21.65 | +1.62% | 18,347 |
| Feb 18, 2025 | $21.29 | $21.55 | $21.20 | $21.31 | -0.21% | 22,689 |
| Feb 10, 2025 | $21.33 | $21.53 | $21.15 | $21.35 | +0.21% | 11,149 |
| Feb 3, 2025 | $21.47 | $21.60 | $21.31 | $21.31 | -0.95% | 34,680 |
| Jan 27, 2025 | $21.50 | $21.77 | $21.48 | $21.51 | +0.05% | 61,616 |
| Jan 21, 2025 | $21.27 | $21.52 | $20.90 | $21.50 | +1.90% | 13,061 |
| Jan 13, 2025 | $20.75 | $22.33 | $20.50 | $21.10 | +1.20% | 38,962 |
| Jan 6, 2025 | $21.78 | $21.78 | $20.80 | $20.85 | -4.14% | 17,885 |
| Dec 30, 2024 | $21.15 | $21.78 | $21.02 | $21.75 | +2.89% | 38,853 |
| Dec 23, 2024 | $21.15 | $21.32 | $21.10 | $21.14 | -0.70% | 62,381 |
| Dec 16, 2024 | $21.54 | $21.54 | $20.88 | $21.29 | -1.14% | 74,658 |
| Dec 9, 2024 | $22.11 | $22.23 | $21.48 | $21.54 | -2.62% | 21,675 |
| Dec 2, 2024 | $21.94 | $22.21 | $21.79 | $22.12 | +0.80% | 30,212 |
| Nov 25, 2024 | $22.10 | $22.17 | $21.57 | $21.94 | +0.27% | 20,556 |
| Nov 18, 2024 | $22.29 | $22.30 | $21.77 | $21.88 | -1.71% | 31,890 |
| Nov 11, 2024 | $22.62 | $22.62 | $22.26 | $22.26 | -2.07% | 114,365 |
| Nov 4, 2024 | $22.35 | $22.75 | $22.29 | $22.73 | +1.43% | 21,197 |
| Oct 28, 2024 | $22.60 | $22.64 | $22.26 | $22.41 | -1.02% | 33,148 |
| Oct 21, 2024 | $23.07 | $23.07 | $22.62 | $22.64 | -2.41% | 77,769 |
| Oct 14, 2024 | $22.81 | $23.27 | $22.75 | $23.20 | +1.71% | 28,298 |
| Oct 7, 2024 | $22.67 | $22.87 | $22.53 | $22.81 | +0.13% | 20,852 |
| Sep 30, 2024 | $23.24 | $23.25 | $22.70 | $22.78 | -2.02% | 36,501 |
| Sep 23, 2024 | $23.03 | $23.27 | $22.95 | $23.25 | +0.52% | 27,731 |
| Sep 16, 2024 | $22.70 | $23.15 | $22.66 | $23.13 | +1.80% | 42,606 |
| Sep 9, 2024 | $22.22 | $22.72 | $22.22 | $22.72 | +2.39% | 27,845 |
| Sep 3, 2024 | $22.02 | $22.28 | $21.85 | $22.19 | +1.14% | 35,398 |
| Aug 26, 2024 | $22.17 | $22.20 | $21.84 | $21.94 | -1.04% | 42,007 |
| Aug 19, 2024 | $21.79 | $22.23 | $21.79 | $22.17 | +1.28% | 36,061 |
| Aug 12, 2024 | $21.37 | $21.89 | $21.21 | $21.89 | +2.87% | 33,645 |
| Aug 5, 2024 | $20.85 | $21.43 | $20.84 | $21.28 | +0.14% | 36,998 |
| Jul 29, 2024 | $21.01 | $21.25 | $20.94 | $21.25 | +0.38% | 27,120 |
| Jul 22, 2024 | $21.21 | $21.28 | $20.85 | $21.17 | +0.09% | 23,643 |
| Jul 15, 2024 | $20.89 | $21.20 | $20.76 | $21.15 | +1.24% | 75,577 |
| Jul 8, 2024 | $20.82 | $20.95 | $20.50 | $20.89 | +0.14% | 75,111 |
| Jul 1, 2024 | $20.76 | $20.88 | $20.56 | $20.86 | -1.00% | 36,356 |
| Jun 24, 2024 | $21.16 | $21.25 | $21.01 | $21.07 | -0.19% | 55,492 |
| Jun 17, 2024 | $20.90 | $21.12 | $20.61 | $21.11 | +0.86% | 99,680 |
| Jun 10, 2024 | $21.06 | $21.06 | $20.65 | $20.93 | -0.62% | 23,771 |
| Jun 3, 2024 | $20.96 | $21.25 | $20.79 | $21.06 | +0.91% | 19,580 |
| May 28, 2024 | $20.68 | $21.11 | $20.36 | $20.87 | +0.58% | 54,525 |
| May 20, 2024 | $21.00 | $21.00 | $20.51 | $20.75 | -1.20% | 22,942 |
| May 13, 2024 | $20.96 | $21.15 | $20.89 | $21.00 | +0.19% | 24,623 |
| May 6, 2024 | $21.31 | $21.60 | $20.85 | $20.96 | -1.55% | 36,115 |
| Apr 29, 2024 | $20.86 | $21.30 | $20.62 | $21.29 | +2.16% | 70,941 |
| Apr 22, 2024 | $20.78 | $21.21 | $20.75 | $20.84 | +0.63% | 44,964 |
| Apr 15, 2024 | $20.86 | $20.96 | $20.30 | $20.71 | -0.24% | 88,747 |
| Apr 8, 2024 | $21.57 | $21.60 | $20.74 | $20.76 | -3.76% | 47,664 |
| Apr 1, 2024 | $22.02 | $22.10 | $21.51 | $21.57 | -1.73% | 69,370 |
| Mar 25, 2024 | $23.38 | $23.38 | $21.89 | $21.95 | -5.83% | 141,365 |
| Mar 18, 2024 | $22.85 | $23.31 | $22.85 | $23.31 | +1.70% | 38,255 |
| Mar 11, 2024 | $22.84 | $23.15 | $22.72 | $22.92 | +0.20% | 44,993 |
| Mar 4, 2024 | $22.48 | $22.88 | $22.37 | $22.88 | +1.76% | 22,049 |
| Feb 26, 2024 | $23.40 | $23.40 | $22.24 | $22.48 | -3.52% | 84,519 |
| Feb 20, 2024 | $22.94 | $23.39 | $22.94 | $23.30 | +1.17% | 17,404 |
| Feb 12, 2024 | $23.61 | $23.61 | $23.03 | $23.03 | -0.90% | 41,164 |
| Feb 5, 2024 | $23.18 | $23.39 | $22.86 | $23.24 | -0.21% | 14,318 |
| Jan 29, 2024 | $22.90 | $23.90 | $22.90 | $23.29 | +1.26% | 60,575 |
| Jan 22, 2024 | $22.49 | $23.25 | $22.49 | $23.00 | +3.00% | 40,516 |
| Jan 16, 2024 | $22.57 | $22.70 | $22.19 | $22.33 | -1.02% | 24,643 |
| Jan 8, 2024 | $22.64 | $23.31 | $22.36 | $22.56 | -0.84% | 61,124 |
| Jan 2, 2024 | $22.50 | $23.20 | $22.39 | $22.75 | -0.26% | 50,346 |
| Dec 26, 2023 | $23.00 | $23.31 | $22.79 | $22.81 | -0.52% | 15,273 |
| Dec 18, 2023 | $22.91 | $23.04 | $22.69 | $22.93 | -0.09% | 26,010 |
| Dec 11, 2023 | $22.47 | $23.31 | $22.24 | $22.95 | +2.00% | 35,557 |
| Dec 4, 2023 | $22.47 | $22.73 | $22.31 | $22.50 | -0.75% | 48,382 |
| Nov 27, 2023 | $21.15 | $22.73 | $21.14 | $22.67 | +7.19% | 102,527 |
| Nov 20, 2023 | $21.16 | $21.41 | $21.03 | $21.15 | -0.76% | 25,175 |
| Nov 13, 2023 | $21.15 | $21.85 | $21.00 | $21.31 | +0.28% | 51,323 |
| Nov 6, 2023 | $21.19 | $21.40 | $20.93 | $21.25 | +0.24% | 53,885 |
| Oct 30, 2023 | $19.81 | $21.46 | $19.68 | $21.20 | +6.75% | 47,026 |
| Oct 23, 2023 | $19.80 | $20.35 | $19.68 | $19.86 | +0.97% | 126,441 |
| Oct 16, 2023 | $19.70 | $19.83 | $19.20 | $19.67 | +0.87% | 67,918 |
| Oct 9, 2023 | $19.27 | $19.88 | $19.20 | $19.50 | +1.83% | 44,604 |
| Oct 2, 2023 | $19.98 | $19.98 | $18.57 | $19.15 | -4.39% | 39,959 |
| Sep 25, 2023 | $20.67 | $20.84 | $19.99 | $20.03 | -3.61% | 52,144 |
| Sep 18, 2023 | $21.60 | $21.60 | $20.65 | $20.78 | -3.84% | 14,751 |
| Sep 11, 2023 | $21.14 | $21.62 | $21.14 | $21.61 | +1.69% | 18,233 |
| Sep 5, 2023 | $21.55 | $21.67 | $21.10 | $21.25 | -1.44% | 13,503 |
| Aug 28, 2023 | $20.53 | $21.56 | $20.53 | $21.56 | +4.51% | 36,324 |
| Aug 21, 2023 | $21.05 | $21.15 | $20.36 | $20.63 | -2.41% | 24,953 |
| Aug 14, 2023 | $21.51 | $21.71 | $20.86 | $21.14 | -2.45% | 39,481 |
| Aug 7, 2023 | $21.60 | $21.70 | $21.51 | $21.67 | +0.32% | 19,210 |
| Jul 31, 2023 | $22.22 | $22.29 | $21.26 | $21.60 | -1.48% | 46,534 |
| Jul 24, 2023 | $21.61 | $22.15 | $21.61 | $21.93 | +1.41% | 13,382 |
| Jul 17, 2023 | $22.00 | $22.00 | $21.49 | $21.62 | -1.73% | 29,224 |
| Jul 10, 2023 | $21.70 | $22.11 | $21.59 | $22.00 | +2.14% | 22,490 |
| Jul 3, 2023 | $21.59 | $21.97 | $21.36 | $21.54 | +0.23% | 41,950 |
| Jun 26, 2023 | $22.17 | $22.26 | $21.09 | $21.49 | -3.07% | 174,850 |
| Jun 20, 2023 | $22.27 | $22.27 | $21.73 | $22.17 | -0.14% | 26,121 |
| Jun 12, 2023 | $22.45 | $22.46 | $21.56 | $22.20 | -1.11% | 44,433 |
| Jun 5, 2023 | $22.70 | $22.78 | $22.43 | $22.45 | -1.58% | 38,164 |
| May 30, 2023 | $21.65 | $22.92 | $21.51 | $22.81 | +4.92% | 46,935 |
| May 22, 2023 | $21.72 | $22.00 | $21.06 | $21.74 | +1.12% | 32,465 |
| May 15, 2023 | $21.26 | $21.52 | $21.06 | $21.50 | +0.37% | 11,035 |
| May 8, 2023 | $21.27 | $21.42 | $21.00 | $21.42 | +2.15% | 27,243 |
| May 1, 2023 | $22.05 | $22.05 | $20.65 | $20.97 | -4.85% | 31,618 |
| Apr 24, 2023 | $21.85 | $22.88 | $21.55 | $22.04 | +0.87% | 59,044 |
| Apr 17, 2023 | $22.06 | $22.14 | $21.62 | $21.85 | -0.73% | 51,716 |
| Apr 10, 2023 | $21.27 | $22.01 | $21.27 | $22.01 | +2.47% | 24,711 |
| Apr 3, 2023 | $21.03 | $21.63 | $20.96 | $21.48 | +0.99% | 19,784 |
| Mar 27, 2023 | $20.37 | $21.27 | $20.31 | $21.27 | +4.01% | 37,650 |
| Mar 20, 2023 | $20.10 | $20.58 | $20.07 | $20.45 | +1.89% | 18,265 |
| Mar 13, 2023 | $20.90 | $20.90 | $19.95 | $20.07 | -3.18% | 40,666 |
| Mar 6, 2023 | $21.55 | $21.84 | $20.52 | $20.73 | -3.81% | 39,322 |
| Feb 27, 2023 | $21.62 | $21.99 | $21.39 | $21.55 | -1.64% | 38,158 |
| Feb 21, 2023 | $21.84 | $21.91 | $21.36 | $21.91 | +0.37% | 35,586 |
| Feb 13, 2023 | $21.96 | $22.27 | $21.75 | $21.83 | -0.59% | 80,050 |
| Feb 6, 2023 | $22.50 | $22.61 | $21.87 | $21.96 | -3.17% | 12,277 |
| Jan 30, 2023 | $22.53 | $23.25 | $22.53 | $22.68 | -0.40% | 22,970 |
| Jan 23, 2023 | $22.40 | $23.02 | $22.40 | $22.77 | +1.20% | 35,012 |
| Jan 17, 2023 | $22.07 | $22.70 | $22.02 | $22.50 | +1.86% | 23,250 |
| Jan 9, 2023 | $21.30 | $22.09 | $21.23 | $22.09 | +3.66% | 27,253 |
| Jan 3, 2023 | $20.26 | $21.36 | $20.26 | $21.31 | +5.60% | 20,580 |
| Dec 27, 2022 | $20.94 | $20.94 | $20.06 | $20.18 | -3.31% | 40,352 |
| Dec 19, 2022 | $21.09 | $21.33 | $20.71 | $20.87 | -1.74% | 48,793 |
| Dec 12, 2022 | $20.72 | $21.28 | $20.53 | $21.24 | +1.92% | 47,820 |
| Dec 5, 2022 | $21.26 | $21.26 | $20.70 | $20.84 | -1.98% | 70,014 |
| Nov 28, 2022 | $20.80 | $21.32 | $20.40 | $21.26 | +1.58% | 57,059 |
| Nov 21, 2022 | $20.86 | $21.00 | $20.69 | $20.93 | -0.10% | 23,906 |
| Nov 14, 2022 | $20.78 | $21.28 | $20.58 | $20.95 | -0.10% | 33,556 |
| Nov 7, 2022 | $19.27 | $20.97 | $19.21 | $20.97 | +8.48% | 46,505 |
| Oct 31, 2022 | $19.53 | $19.97 | $19.20 | $19.33 | -1.68% | 113,667 |
| Oct 24, 2022 | $19.48 | $19.80 | $19.10 | $19.66 | +1.76% | 56,817 |
| Oct 17, 2022 | $20.35 | $20.36 | $19.25 | $19.32 | -3.80% | 28,588 |
| Oct 10, 2022 | $20.57 | $21.01 | $19.94 | $20.08 | -2.88% | 26,365 |
| Oct 3, 2022 | $20.95 | $21.51 | $20.54 | $20.68 | -1.19% | 48,488 |
| Sep 26, 2022 | $21.71 | $21.82 | $20.73 | $20.93 | -3.53% | 132,459 |
| Sep 19, 2022 | $22.99 | $23.00 | $21.64 | $21.70 | -5.80% | 59,233 |
| Sep 12, 2022 | $23.67 | $23.75 | $22.86 | $23.03 | -2.17% | 53,125 |
| Sep 6, 2022 | $23.70 | $23.71 | $23.39 | $23.54 | -1.36% | 32,847 |
| Aug 29, 2022 | $24.68 | $24.68 | $23.74 | $23.87 | -3.34% | 18,750 |
| Aug 22, 2022 | $24.88 | $24.90 | $24.50 | $24.69 | -0.54% | 43,306 |
| Aug 15, 2022 | $25.22 | $25.42 | $24.83 | $24.83 | -1.72% | 25,140 |
| Aug 8, 2022 | $25.40 | $25.50 | $25.07 | $25.26 | -0.59% | 18,658 |
| Aug 1, 2022 | $25.40 | $25.92 | $25.23 | $25.41 | -0.20% | 40,878 |
| Jul 25, 2022 | $25.09 | $25.46 | $24.96 | $25.46 | +2.04% | 36,464 |
| Jul 18, 2022 | $24.98 | $25.11 | $24.87 | $24.95 | -0.24% | 57,747 |
| Jul 11, 2022 | $25.29 | $25.29 | $24.66 | $25.01 | -0.85% | 108,082 |
| Jul 5, 2022 | $25.20 | $25.29 | $25.00 | $25.23 | -0.30% | 46,714 |
| Jun 27, 2022 | $24.55 | $25.50 | $24.32 | $25.30 | +3.05% | 152,003 |
| Jun 21, 2022 | $24.30 | $24.55 | $23.97 | $24.55 | +1.03% | 22,848 |
| Jun 13, 2022 | $24.00 | $24.30 | $23.62 | $24.30 | -0.08% | 96,063 |
| Jun 6, 2022 | $24.69 | $25.00 | $24.18 | $24.32 | -2.09% | 64,850 |
| May 31, 2022 | $24.34 | $24.90 | $23.48 | $24.84 | +1.47% | 65,658 |
| May 23, 2022 | $22.92 | $24.48 | $22.92 | $24.48 | +6.07% | 19,635 |
| May 16, 2022 | $23.22 | $23.42 | $22.56 | $23.08 | -0.60% | 79,684 |
| May 9, 2022 | $23.50 | $23.93 | $23.14 | $23.22 | -2.44% | 117,146 |
| May 2, 2022 | $24.20 | $24.30 | $23.71 | $23.80 | -2.70% | 65,897 |
| Apr 25, 2022 | $23.73 | $24.61 | $23.67 | $24.46 | +3.08% | 171,431 |
| Apr 18, 2022 | $24.27 | $24.42 | $23.68 | $23.73 | -1.37% | 57,273 |
| Apr 11, 2022 | $24.72 | $24.85 | $24.05 | $24.06 | -3.30% | 58,435 |
| Apr 4, 2022 | $25.03 | $25.13 | $24.58 | $24.88 | -1.11% | 40,977 |
| Mar 28, 2022 | $24.91 | $25.28 | $24.80 | $25.16 | +1.33% | 31,452 |
| Mar 21, 2022 | $24.95 | $25.15 | $24.73 | $24.83 | -0.86% | 121,335 |
| Mar 14, 2022 | $24.07 | $25.24 | $23.85 | $25.05 | +3.75% | 45,792 |
| Mar 7, 2022 | $24.00 | $24.29 | $23.90 | $24.14 | +0.58% | 51,930 |
| Feb 28, 2022 | $24.20 | $24.35 | $23.63 | $24.00 | -0.46% | 68,573 |
| Feb 22, 2022 | $23.93 | $24.20 | $23.00 | $24.11 | +0.88% | 89,622 |
| Feb 14, 2022 | $24.14 | $24.17 | $23.73 | $23.90 | -1.44% | 128,553 |
| Feb 7, 2022 | $25.02 | $25.03 | $24.11 | $24.25 | -3.00% | 186,934 |
| Jan 31, 2022 | $25.24 | $25.50 | $24.95 | $25.00 | -1.88% | 379,294 |
| Jan 24, 2022 | $25.52 | $25.86 | $25.14 | $25.48 | -0.16% | 166,095 |
| Jan 18, 2022 | $25.41 | $25.60 | $25.38 | $25.52 | -0.04% | 42,527 |
| Jan 10, 2022 | $25.33 | $25.67 | $25.25 | $25.53 | +0.51% | 68,851 |
| Jan 3, 2022 | $25.45 | $25.49 | $25.25 | $25.40 | -0.20% | 21,305 |
| Dec 27, 2021 | $25.64 | $25.72 | $25.45 | $25.45 | -0.74% | 11,375 |
| Dec 20, 2021 | $25.72 | $25.73 | $25.51 | $25.64 | -0.43% | 17,122 |
| Dec 13, 2021 | $25.54 | $25.76 | $25.53 | $25.75 | +0.59% | 47,000 |
| Dec 6, 2021 | $25.53 | $25.65 | $25.38 | $25.60 | +0.27% | 75,303 |
| Nov 29, 2021 | $25.46 | $25.56 | $25.24 | $25.53 | +0.31% | 77,043 |
| Nov 22, 2021 | $25.64 | $25.64 | $25.28 | $25.45 | -0.55% | 99,423 |
| Nov 15, 2021 | $25.58 | $25.65 | $25.41 | $25.59 | -0.20% | 39,322 |
| Nov 8, 2021 | $25.73 | $25.73 | $25.57 | $25.64 | -0.31% | 80,058 |
| Nov 1, 2021 | $25.97 | $26.10 | $25.67 | $25.72 | -1.42% | 77,641 |
| Oct 25, 2021 | $26.06 | $26.16 | $25.89 | $26.09 | +0.12% | 47,167 |
| Oct 18, 2021 | $26.08 | $26.14 | $25.74 | $26.06 | +0.54% | 28,844 |
| Oct 11, 2021 | $25.56 | $26.10 | $25.56 | $25.92 | +1.41% | 35,819 |
| Oct 4, 2021 | $25.57 | $25.77 | $25.48 | $25.56 | -0.04% | 79,056 |
| Sep 27, 2021 | $25.94 | $25.96 | $25.47 | $25.57 | -1.77% | 122,187 |
| Sep 20, 2021 | $26.06 | $26.38 | $26.01 | $26.03 | -0.50% | 25,957 |
| Sep 13, 2021 | $26.27 | $26.58 | $26.15 | $26.16 | -0.46% | 16,801 |
| Sep 7, 2021 | $26.58 | $26.58 | $26.21 | $26.28 | -1.20% | 10,885 |
| Aug 30, 2021 | $26.27 | $26.60 | $26.25 | $26.60 | +1.37% | 21,512 |
| Aug 23, 2021 | $26.08 | $26.24 | $26.04 | $26.24 | +0.61% | 37,931 |
| Aug 16, 2021 | $26.05 | $26.12 | $26.03 | $26.08 | +0.12% | 59,605 |
| Aug 9, 2021 | $26.06 | $26.07 | $25.76 | $26.05 | +0.04% | 75,511 |
| Aug 2, 2021 | $26.02 | $26.09 | $25.97 | $26.04 | +0.08% | 47,329 |
| Jul 26, 2021 | $25.87 | $26.02 | $25.74 | $26.02 | +0.46% | 101,998 |
| Jul 19, 2021 | $25.77 | $26.02 | $25.71 | $25.90 | +0.43% | 192,502 |
| Jul 12, 2021 | $26.42 | $26.65 | $25.64 | $25.79 | -2.79% | 496,404 |
| Jul 6, 2021 | $26.42 | $26.66 | $26.37 | $26.53 | +0.72% | 22,320 |
| Jun 28, 2021 | $26.27 | $26.60 | $26.09 | $26.34 | -0.04% | 40,769 |
| Jun 21, 2021 | $26.29 | $26.36 | $26.17 | $26.35 | +0.42% | 29,413 |
| Jun 14, 2021 | $26.30 | $26.31 | $26.15 | $26.24 | -0.04% | 25,400 |
| Jun 7, 2021 | $26.19 | $26.30 | $26.19 | $26.25 | +0.23% | 19,371 |
| Jun 1, 2021 | $26.20 | $26.30 | $26.15 | $26.19 | 0.00% | 26,687 |
| May 24, 2021 | $26.12 | $26.20 | $25.85 | $26.19 | +0.85% | 30,529 |
| May 17, 2021 | $26.15 | $26.15 | $25.82 | $25.97 | -0.73% | 35,828 |
| May 10, 2021 | $26.47 | $26.47 | $25.87 | $26.16 | -0.68% | 31,240 |
| May 3, 2021 | $26.42 | $26.62 | $26.34 | $26.34 | -1.05% | 31,542 |
| Apr 26, 2021 | $26.45 | $26.64 | $26.41 | $26.62 | +0.49% | 34,975 |
| Apr 19, 2021 | $26.39 | $26.65 | $26.32 | $26.49 | +0.68% | 62,593 |
| Apr 12, 2021 | $26.71 | $26.98 | $26.31 | $26.31 | -1.15% | 106,210 |
| Apr 5, 2021 | $26.35 | $26.84 | $26.35 | $26.62 | +0.63% | 82,139 |
| Mar 29, 2021 | $26.24 | $26.53 | $26.08 | $26.45 | +1.28% | 40,927 |
| Mar 22, 2021 | $26.00 | $26.24 | $25.82 | $26.12 | +0.64% | 20,156 |
| Mar 15, 2021 | $25.88 | $26.05 | $25.72 | $25.95 | -0.73% | 44,110 |
| Mar 8, 2021 | $26.02 | $26.28 | $25.78 | $26.14 | +0.83% | 104,940 |
| Mar 1, 2021 | $25.98 | $26.13 | $25.66 | $25.93 | +0.21% | 41,265 |
| Feb 22, 2021 | $25.90 | $25.90 | $25.41 | $25.87 | -0.12% | 82,080 |
| Feb 16, 2021 | $25.84 | $25.90 | $25.47 | $25.90 | +0.93% | 54,924 |
| Feb 8, 2021 | $25.88 | $26.15 | $25.66 | $25.66 | -0.84% | 25,555 |
| Feb 1, 2021 | $25.72 | $25.99 | $25.60 | $25.88 | +0.70% | 71,756 |
| Jan 25, 2021 | $25.69 | $25.79 | $25.49 | $25.70 | +0.08% | 45,897 |
| Jan 19, 2021 | $25.71 | $25.75 | $25.40 | $25.68 | -0.19% | 91,439 |
| Jan 11, 2021 | $25.55 | $25.75 | $24.80 | $25.73 | +0.63% | 88,022 |
| Jan 4, 2021 | $25.97 | $25.97 | $25.20 | $25.57 | -1.16% | 402,324 |
| Dec 28, 2020 | $26.53 | $26.53 | $25.87 | $25.87 | -2.23% | 39,359 |
| Dec 21, 2020 | $26.44 | $26.59 | $26.30 | $26.46 | -0.15% | 22,093 |
| Dec 14, 2020 | $26.50 | $26.57 | $26.23 | $26.50 | +0.15% | 63,605 |
| Dec 7, 2020 | $26.25 | $26.55 | $26.23 | $26.46 | +0.76% | 24,606 |
| Nov 30, 2020 | $26.88 | $26.88 | $26.08 | $26.26 | -2.23% | 84,588 |
| Nov 23, 2020 | $26.77 | $26.86 | $26.55 | $26.86 | +1.55% | 20,958 |
| Nov 16, 2020 | $26.57 | $26.70 | $26.12 | $26.45 | +0.61% | 50,477 |
| Nov 9, 2020 | $26.04 | $26.38 | $25.90 | $26.29 | +1.98% | 102,509 |
| Nov 2, 2020 | $25.85 | $26.41 | $25.61 | $25.78 | -0.23% | 42,513 |
| Oct 26, 2020 | $26.82 | $26.82 | $25.50 | $25.84 | -3.40% | 78,073 |
| Oct 19, 2020 | $26.73 | $26.81 | $26.01 | $26.75 | +1.21% | 37,284 |
| Oct 12, 2020 | $27.00 | $27.19 | $26.43 | $26.43 | -2.11% | 171,411 |
| Oct 5, 2020 | $26.78 | $27.13 | $26.78 | $27.00 | +0.60% | 98,216 |
| Sep 28, 2020 | $26.38 | $26.95 | $26.30 | $26.84 | +0.75% | 64,554 |
| Sep 21, 2020 | $26.74 | $26.78 | $25.95 | $26.64 | -0.08% | 46,236 |
| Sep 14, 2020 | $26.08 | $26.66 | $26.08 | $26.66 | +2.31% | 27,235 |
| Sep 8, 2020 | $25.80 | $26.20 | $25.71 | $26.06 | +1.00% | 19,519 |
| Aug 31, 2020 | $26.13 | $26.37 | $25.53 | $25.80 | -1.41% | 61,482 |
| Aug 24, 2020 | $26.28 | $26.39 | $26.13 | $26.17 | -0.27% | 65,942 |
| Aug 17, 2020 | $26.03 | $26.40 | $26.02 | $26.24 | +0.54% | 61,892 |
| Aug 10, 2020 | $25.63 | $26.15 | $25.62 | $26.10 | +1.44% | 50,872 |
| Aug 3, 2020 | $25.46 | $25.96 | $25.46 | $25.73 | +0.55% | 54,929 |
| Jul 27, 2020 | $24.76 | $25.59 | $24.75 | $25.59 | +3.48% | 36,922 |
| Jul 20, 2020 | $23.86 | $24.73 | $23.84 | $24.73 | +3.73% | 240,581 |
| Jul 13, 2020 | $24.33 | $24.35 | $23.10 | $23.84 | -1.97% | 181,640 |
| Jul 6, 2020 | $24.60 | $24.76 | $24.30 | $24.32 | -1.14% | 49,657 |
| Jun 29, 2020 | $24.79 | $24.92 | $24.50 | $24.60 | -1.40% | 32,951 |
| Jun 22, 2020 | $24.70 | $24.99 | $24.59 | $24.95 | +1.42% | 124,162 |
| Jun 15, 2020 | $24.23 | $24.79 | $23.96 | $24.60 | +1.11% | 128,571 |
| Jun 8, 2020 | $25.04 | $25.28 | $24.05 | $24.33 | -2.80% | 274,639 |
| Jun 1, 2020 | $25.07 | $25.50 | $24.93 | $25.03 | -1.42% | 45,862 |
| May 26, 2020 | $24.83 | $25.39 | $24.83 | $25.39 | +2.42% | 37,069 |
| May 18, 2020 | $24.50 | $24.90 | $24.31 | $24.79 | +1.18% | 44,431 |
| May 11, 2020 | $24.63 | $25.04 | $24.34 | $24.50 | -1.37% | 39,841 |
| May 4, 2020 | $24.42 | $24.92 | $24.42 | $24.84 | +1.70% | 13,488 |
| Apr 27, 2020 | $24.85 | $25.04 | $24.40 | $24.43 | -1.55% | 66,193 |
| Apr 20, 2020 | $24.00 | $24.94 | $23.42 | $24.81 | +3.29% | 41,354 |
| Apr 13, 2020 | $24.25 | $24.47 | $23.22 | $24.02 | -0.95% | 71,253 |
| Apr 6, 2020 | $23.00 | $24.82 | $22.90 | $24.25 | +4.08% | 101,565 |
| Mar 30, 2020 | $21.11 | $23.30 | $20.90 | $23.30 | +6.64% | 117,936 |
| Mar 23, 2020 | $19.10 | $23.99 | $19.08 | $21.85 | +8.81% | 221,797 |
| Mar 16, 2020 | $21.80 | $22.44 | $16.01 | $20.08 | -17.91% | 276,302 |
| Mar 9, 2020 | $24.99 | $25.78 | $22.83 | $24.46 | -2.78% | 140,451 |
| Mar 2, 2020 | $25.23 | $25.69 | $25.04 | $25.16 | +0.60% | 69,109 |
| Feb 24, 2020 | $26.25 | $26.35 | $25.01 | $25.01 | -5.32% | 154,952 |
| Feb 18, 2020 | $26.43 | $26.67 | $26.20 | $26.41 | -0.31% | 26,714 |
| Feb 10, 2020 | $26.35 | $26.66 | $26.35 | $26.50 | +0.29% | 18,033 |
| Feb 3, 2020 | $26.19 | $26.42 | $26.06 | $26.42 | +0.88% | 24,619 |
| Jan 27, 2020 | $25.95 | $26.19 | $25.95 | $26.19 | -0.04% | 37,714 |
| Jan 21, 2020 | $26.11 | $26.25 | $26.02 | $26.20 | +0.69% | 23,917 |
| Jan 13, 2020 | $26.06 | $26.33 | $25.98 | $26.02 | +0.08% | 41,448 |
| Jan 6, 2020 | $25.71 | $26.06 | $25.71 | $26.00 | +0.19% | 42,212 |
| Dec 30, 2019 | $26.15 | $26.22 | $25.52 | $25.95 | -0.65% | 53,412 |
| Dec 23, 2019 | $25.99 | $26.21 | $25.98 | $26.12 | +0.60% | 106,400 |
| Dec 16, 2019 | $26.00 | $26.10 | $25.89 | $25.96 | +0.05% | 229,298 |
| Dec 9, 2019 | $25.49 | $25.95 | $25.48 | $25.95 | +1.45% | 33,361 |
| Dec 2, 2019 | $25.60 | $25.64 | $25.33 | $25.58 | -0.16% | 151,380 |
| Nov 25, 2019 | $25.52 | $25.62 | $25.37 | $25.62 | +0.39% | 31,656 |
| Nov 18, 2019 | $25.37 | $25.63 | $25.28 | $25.52 | +0.16% | 69,325 |
| Nov 11, 2019 | $25.41 | $25.50 | $25.17 | $25.48 | +0.39% | 45,503 |
| Nov 4, 2019 | $25.91 | $25.91 | $25.14 | $25.38 | -1.13% | 32,076 |
| Oct 28, 2019 | $25.97 | $26.07 | $25.51 | $25.67 | -1.23% | 96,659 |
| Oct 21, 2019 | $26.10 | $26.24 | $25.82 | $25.99 | -0.57% | 59,510 |
| Oct 14, 2019 | $25.72 | $26.28 | $25.72 | $26.14 | +0.65% | 86,179 |
| Oct 7, 2019 | $25.18 | $25.97 | $25.12 | $25.97 | +2.85% | 122,020 |
| Sep 30, 2019 | $25.59 | $25.69 | $25.01 | $25.25 | -1.71% | 170,823 |
| Sep 23, 2019 | $25.32 | $25.85 | $25.32 | $25.69 | +0.75% | 64,466 |
| Sep 16, 2019 | $25.68 | $26.09 | $25.11 | $25.50 | -1.05% | 127,763 |
| Sep 9, 2019 | $25.85 | $25.96 | $25.54 | $25.77 | -0.51% | 72,392 |
| Sep 3, 2019 | $25.90 | $26.04 | $25.74 | $25.90 | +0.01% | 107,149 |
| Aug 26, 2019 | $25.82 | $25.94 | $25.79 | $25.90 | +0.31% | 193,626 |
| Aug 19, 2019 | $25.91 | $25.98 | $25.69 | $25.82 | -0.23% | 359,842 |
| Aug 12, 2019 | $25.34 | $25.99 | $25.34 | $25.88 | +1.89% | 54,753 |
| Aug 5, 2019 | $25.34 | $25.42 | $25.16 | $25.40 | -0.12% | 40,992 |
| Jul 29, 2019 | $25.05 | $25.45 | $24.90 | $25.43 | +1.52% | 110,699 |
| Jul 22, 2019 | $25.11 | $25.26 | $25.00 | $25.05 | -0.44% | 66,174 |
| Jul 15, 2019 | $24.98 | $25.25 | $24.91 | $25.16 | +0.80% | 87,699 |
| Jul 8, 2019 | $24.85 | $24.98 | $24.61 | $24.96 | +0.48% | 67,023 |
| Jul 1, 2019 | $24.66 | $24.98 | $24.65 | $24.84 | +1.22% | 105,650 |
| Jun 24, 2019 | $24.82 | $24.99 | $24.54 | $24.54 | -1.60% | 176,598 |
| Jun 17, 2019 | $25.16 | $25.20 | $24.74 | $24.94 | -0.87% | 98,889 |
| Jun 10, 2019 | $25.08 | $25.19 | $25.01 | $25.16 | +0.44% | 62,357 |
| Jun 3, 2019 | $24.95 | $25.09 | $24.86 | $25.05 | +0.40% | 59,866 |
| May 28, 2019 | $24.90 | $24.95 | $24.80 | $24.95 | +0.24% | 56,902 |
| May 20, 2019 | $24.74 | $24.89 | $24.56 | $24.89 | +0.73% | 72,226 |
| May 13, 2019 | $24.12 | $24.72 | $24.10 | $24.71 | +1.98% | 138,871 |
| May 6, 2019 | $24.12 | $24.27 | $24.00 | $24.23 | +0.66% | 55,811 |
| Apr 29, 2019 | $24.05 | $24.31 | $24.00 | $24.07 | +0.33% | 115,116 |
| Apr 22, 2019 | $24.32 | $24.32 | $23.99 | $23.99 | -0.66% | 67,999 |
| Apr 15, 2019 | $24.20 | $24.40 | $24.13 | $24.15 | -0.13% | 41,368 |
| Apr 8, 2019 | $24.20 | $24.40 | $24.16 | $24.18 | -0.41% | 59,684 |
| Apr 1, 2019 | $23.73 | $24.28 | $23.72 | $24.28 | +2.53% | 72,996 |
| Mar 25, 2019 | $23.66 | $23.69 | $23.28 | $23.68 | +0.08% | 118,571 |
| Mar 18, 2019 | $23.76 | $23.88 | $23.41 | $23.66 | -0.63% | 62,345 |
| Mar 11, 2019 | $23.34 | $23.85 | $23.25 | $23.81 | +2.19% | 80,029 |
| Mar 4, 2019 | $23.34 | $23.55 | $23.13 | $23.30 | +0.13% | 69,364 |
| Feb 25, 2019 | $23.80 | $23.88 | $23.11 | $23.27 | -2.02% | 229,192 |
| Feb 19, 2019 | $24.06 | $24.06 | $23.75 | $23.75 | -0.96% | 126,563 |
| Feb 11, 2019 | $23.87 | $24.12 | $23.48 | $23.98 | +0.04% | 32,344 |
| Feb 4, 2019 | $22.93 | $24.39 | $22.91 | $23.97 | +4.53% | 114,030 |
| Jan 28, 2019 | $21.92 | $22.95 | $21.78 | $22.93 | +4.51% | 97,476 |
| Jan 22, 2019 | $21.59 | $22.08 | $21.42 | $21.94 | +1.86% | 105,056 |
| Jan 14, 2019 | $21.90 | $22.16 | $21.43 | $21.54 | -3.02% | 109,118 |
| Jan 7, 2019 | $21.70 | $22.21 | $21.61 | $22.21 | +2.71% | 78,826 |
| Dec 31, 2018 | $20.85 | $22.09 | $20.66 | $21.62 | +3.22% | 71,877 |
| Dec 24, 2018 | $20.80 | $21.28 | $20.70 | $20.95 | +0.76% | 91,503 |
| Dec 17, 2018 | $21.07 | $21.09 | $20.51 | $20.79 | -1.01% | 205,980 |
| Dec 10, 2018 | $21.15 | $21.51 | $20.83 | $21.01 | -0.69% | 110,078 |
| Dec 3, 2018 | $20.91 | $21.23 | $20.52 | $21.15 | +1.73% | 63,761 |
| Nov 26, 2018 | $21.99 | $21.99 | $20.58 | $20.79 | -4.50% | 69,929 |
| Nov 19, 2018 | $22.15 | $22.54 | $21.71 | $21.77 | -2.73% | 37,187 |
| Nov 12, 2018 | $22.50 | $23.32 | $22.11 | $22.38 | -0.84% | 76,188 |
| Nov 5, 2018 | $23.47 | $23.66 | $22.50 | $22.57 | -2.92% | 48,837 |
| Oct 29, 2018 | $22.83 | $23.93 | $22.51 | $23.25 | +1.53% | 80,000 |
| Oct 22, 2018 | $22.70 | $23.31 | $22.38 | $22.90 | +0.97% | 50,866 |
| Oct 15, 2018 | $21.76 | $22.76 | $21.50 | $22.68 | +5.44% | 81,299 |
| Oct 8, 2018 | $21.81 | $23.29 | $21.38 | $21.51 | -2.63% | 67,974 |
| Oct 1, 2018 | $23.02 | $23.75 | $21.29 | $22.09 | -2.26% | 107,215 |
| Sep 24, 2018 | $22.15 | $22.88 | $22.15 | $22.60 | +1.64% | 92,712 |
| Sep 17, 2018 | $23.61 | $23.61 | $22.00 | $22.24 | -5.42% | 94,833 |
| Sep 10, 2018 | $23.94 | $24.50 | $23.49 | $23.51 | -0.59% | 43,280 |
| Sep 4, 2018 | $24.40 | $24.43 | $23.46 | $23.65 | -3.31% | 61,313 |
| Aug 27, 2018 | $24.50 | $24.50 | $24.25 | $24.46 | -0.16% | 63,163 |
| Aug 20, 2018 | $23.73 | $24.50 | $23.73 | $24.50 | +3.42% | 43,553 |
| Aug 13, 2018 | $23.45 | $24.01 | $23.35 | $23.69 | +1.02% | 26,777 |
| Aug 6, 2018 | $23.78 | $23.88 | $23.35 | $23.45 | -1.76% | 40,200 |
| Jul 30, 2018 | $24.19 | $24.45 | $23.34 | $23.87 | -1.73% | 78,769 |
| Jul 23, 2018 | $24.22 | $24.64 | $24.05 | $24.29 | -0.41% | 63,623 |
| Jul 16, 2018 | $24.62 | $24.62 | $23.57 | $24.39 | -0.45% | 83,529 |
| Jul 9, 2018 | $24.68 | $24.72 | $24.06 | $24.50 | -0.37% | 43,812 |
| Jul 2, 2018 | $23.75 | $24.60 | $23.75 | $24.59 | +3.80% | 98,414 |
| Jun 25, 2018 | $24.50 | $24.50 | $23.64 | $23.69 | -2.91% | 56,369 |
| Jun 18, 2018 | $24.48 | $25.01 | $23.95 | $24.40 | -0.33% | 77,660 |
| Jun 11, 2018 | $23.65 | $24.80 | $23.35 | $24.48 | +4.44% | 97,295 |
| Jun 4, 2018 | $22.56 | $23.66 | $22.56 | $23.44 | +3.90% | 87,496 |
| May 29, 2018 | $22.21 | $22.56 | $22.00 | $22.56 | +1.95% | 60,398 |
| May 21, 2018 | $22.06 | $22.40 | $21.57 | $22.13 | +0.09% | 72,196 |
| May 14, 2018 | $22.22 | $22.44 | $21.84 | $22.11 | -0.13% | 154,239 |
| May 7, 2018 | $21.54 | $22.35 | $21.36 | $22.14 | +2.92% | 88,957 |
| Apr 30, 2018 | $22.00 | $22.00 | $21.32 | $21.51 | -1.87% | 106,614 |
| Apr 23, 2018 | $22.09 | $22.42 | $21.52 | $21.92 | -0.32% | 76,206 |
| Apr 16, 2018 | $22.54 | $22.56 | $21.87 | $21.99 | -2.27% | 73,062 |
| Apr 9, 2018 | $22.60 | $22.62 | $22.41 | $22.50 | -0.40% | 57,052 |
| Apr 2, 2018 | $22.79 | $22.81 | $22.44 | $22.59 | -0.88% | 90,385 |
| Mar 26, 2018 | $23.19 | $23.19 | $22.61 | $22.79 | -1.72% | 69,601 |
| Mar 19, 2018 | $22.96 | $23.19 | $22.75 | $23.19 | +1.00% | 53,140 |
| Mar 12, 2018 | $22.90 | $22.96 | $22.64 | $22.96 | +0.26% | 86,498 |
| Mar 5, 2018 | $22.57 | $23.02 | $22.57 | $22.90 | +0.93% | 89,288 |
| Feb 26, 2018 | $22.60 | $22.81 | $22.55 | $22.69 | +0.40% | 111,836 |
| Feb 20, 2018 | $22.44 | $22.82 | $22.44 | $22.60 | +0.53% | 121,130 |
| Feb 12, 2018 | $22.86 | $23.49 | $22.48 | $22.48 | -1.58% | 114,872 |
| Feb 5, 2018 | $22.85 | $23.29 | $22.22 | $22.84 | -0.04% | 139,225 |
| Jan 29, 2018 | $24.02 | $24.22 | $22.53 | $22.85 | -6.16% | 390,900 |
| Jan 22, 2018 | $24.45 | $24.49 | $23.89 | $24.35 | -0.94% | 374,246 |
| Jan 16, 2018 | $25.00 | $25.01 | $24.18 | $24.58 | -1.40% | 1,176,052 |
| Jan 8, 2018 | $25.08 | $25.09 | $24.56 | $24.93 | -0.28% | 318,889 |
| Jan 2, 2018 | $25.17 | $25.17 | $24.68 | $25.00 | -0.68% | 231,328 |
| Dec 26, 2017 | $25.30 | $25.48 | $24.98 | $25.17 | -0.51% | 491,005 |
| Dec 18, 2017 | $25.11 | $25.33 | $25.01 | $25.30 | +1.00% | 377,136 |
| Dec 11, 2017 | $24.97 | $25.14 | $24.80 | $25.05 | +0.80% | 277,738 |
| Dec 4, 2017 | $24.88 | $25.00 | $24.47 | $24.85 | -0.20% | 272,706 |
| Nov 27, 2017 | $24.80 | $24.99 | $24.69 | $24.90 | +0.81% | 185,799 |
| Nov 20, 2017 | $24.65 | $24.80 | $24.57 | $24.70 | +0.37% | 142,906 |
| Nov 13, 2017 | $24.69 | $24.75 | $24.45 | $24.61 | +0.16% | 194,891 |
| Nov 6, 2017 | $24.59 | $24.75 | $24.50 | $24.57 | +0.29% | 128,007 |
| Oct 30, 2017 | $24.60 | $24.80 | $24.36 | $24.50 | 0.00% | 177,168 |
| Oct 23, 2017 | $24.63 | $24.75 | $24.01 | $24.50 | -0.69% | 412,582 |
| Oct 16, 2017 | $24.67 | $24.80 | $24.65 | $24.67 | -0.04% | 226,261 |
| Oct 9, 2017 | $24.75 | $24.82 | $24.51 | $24.68 | -0.24% | 256,024 |
| Oct 2, 2017 | $24.60 | $24.80 | $24.56 | $24.74 | +0.57% | 1,183,041 |
| Sep 26, 2017 | $24.88 | $25.00 | $24.60 | $24.60 | – | 2,764,758 |
Seasonality
FRT.PC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -1.9% | -0.5% | 0.8% | 1.2% | 1.0% | 1.6% | 1.0% | -2.2% | -0.7% | 0.1% | 0.4% |
| Months up | 6 of 9 | 4 of 9 | 4 of 9 | 6 of 9 | 6 of 9 | 5 of 9 | 7 of 9 | 7 of 9 | 3 of 9 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 1.0% | 1.6% | -5.0% | 3.0% | -0.1% | 0.6% | -0.8% | 0.4% | -3.1% | -3.9% | ||
| 2025 | 1.5% | 0.7% | -5.7% | 2.0% | -0.3% | -1.9% | 1.9% | 3.3% | 3.0% | -0.8% | -3.2% | -0.7% |
| 2024 | 1.8% | -3.3% | -0.8% | -5.9% | 1.1% | 1.0% | 1.8% | 3.8% | 5.6% | -1.5% | -2.5% | -2.0% |
| 2023 | 12.4% | -3.4% | -1.4% | 3.6% | 2.9% | -3.8% | 3.5% | -3.1% | -5.6% | -0.6% | 13.3% | 2.5% |
| 2022 | -1.1% | -6.2% | 8.2% | -3.2% | 0.3% | 4.3% | 0.7% | -4.5% | -12.6% | -5.1% | 5.1% | -1.9% |
| 2021 | -0.7% | 0.7% | 3.2% | 0.9% | -1.6% | 2.1% | -1.5% | 1.9% | -2.8% | 2.4% | -3.1% | 1.9% |
| 2020 | 1.7% | -4.5% | -8.8% | 8.7% | 3.8% | -1.9% | 4.0% | 3.0% | 3.1% | -3.8% | 3.1% | -1.7% |
| 2019 | 8.8% | 1.9% | 3.8% | 1.7% | 3.6% | -0.4% | 3.3% | 2.2% | -1.3% | 1.7% | -0.3% | 1.7% |
| 2018 | -5.8% | -4.3% | 1.9% | -3.9% | 0.8% | 8.7% | 1.6% | 1.6% | -6.3% | 4.7% | -12.2% | 1.8% |
| 2017 | 0.2% | 1.0% | 2.3% |