Federal Realty Investment Trust (FRT) stock
FRTNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as FRT.PC
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 15/3012% below fair value
$110.19−1.25 (-1.12%)
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
$110.19
-1.12% on the day
52-week range
$90.03 – $128.21
-14.1% from the high
Change over 52 weeks
+16.1%
From $94.87 on Oct 30, 2025
Average volume
885,656
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $108.79 | $112.40 | $108.03 | $110.19 | +1.35% | 6,049,109 |
| Oct 19, 2026 | $105.74 | $109.62 | $104.57 | $108.72 | +2.26% | 4,183,216 |
| Oct 12, 2026 | $106.33 | $107.40 | $104.36 | $106.32 | +0.15% | 4,987,045 |
| Oct 5, 2026 | $106.70 | $107.27 | $104.76 | $106.16 | -0.50% | 4,271,905 |
| Sep 28, 2026 | $110.38 | $110.99 | $105.63 | $106.69 | -3.47% | 5,738,871 |
| Sep 21, 2026 | $111.31 | $111.48 | $109.27 | $110.52 | -0.35% | 5,871,571 |
| Sep 14, 2026 | $114.74 | $116.00 | $110.65 | $110.91 | -3.02% | 4,359,971 |
| Sep 8, 2026 | $116.68 | $117.58 | $114.11 | $114.36 | -2.33% | 3,485,582 |
| Aug 31, 2026 | $116.30 | $118.85 | $115.69 | $117.09 | +0.29% | 3,258,022 |
| Aug 24, 2026 | $117.27 | $118.33 | $116.55 | $116.75 | +0.01% | 2,717,188 |
| Aug 17, 2026 | $117.60 | $119.27 | $116.11 | $116.74 | -1.39% | 3,116,497 |
| Aug 10, 2026 | $118.10 | $119.97 | $115.78 | $118.39 | -0.25% | 3,458,281 |
| Aug 3, 2026 | $124.97 | $124.97 | $116.37 | $118.69 | -4.35% | 6,291,226 |
| Jul 27, 2026 | $126.02 | $128.21 | $123.16 | $124.09 | -1.58% | 4,672,574 |
| Jul 20, 2026 | $126.35 | $126.51 | $124.10 | $126.08 | +0.05% | 4,475,913 |
| Jul 13, 2026 | $121.13 | $126.86 | $121.06 | $126.02 | +4.20% | 3,716,023 |
| Jul 6, 2026 | $121.77 | $123.42 | $120.02 | $120.94 | -0.62% | 3,332,154 |
| Jun 29, 2026 | $124.98 | $125.49 | $119.97 | $121.69 | -2.71% | 3,583,604 |
| Jun 22, 2026 | $120.58 | $126.17 | $120.52 | $125.08 | +3.90% | 4,411,725 |
| Jun 15, 2026 | $125.42 | $126.04 | $120.04 | $120.39 | -4.33% | 4,835,016 |
| Jun 8, 2026 | $122.62 | $126.41 | $121.63 | $125.84 | +2.68% | 6,227,729 |
| Jun 1, 2026 | $120.53 | $123.59 | $118.76 | $122.56 | +2.45% | 4,420,141 |
| May 26, 2026 | $120.02 | $121.84 | $119.36 | $119.63 | -0.10% | 4,478,116 |
| May 18, 2026 | $115.00 | $120.20 | $113.75 | $119.75 | +5.82% | 4,200,815 |
| May 11, 2026 | $116.21 | $116.54 | $112.67 | $113.16 | -2.18% | 4,108,069 |
| May 4, 2026 | $114.33 | $117.22 | $113.87 | $115.68 | +0.31% | 4,780,515 |
| Apr 27, 2026 | $111.00 | $115.32 | $109.86 | $115.32 | +3.85% | 5,451,400 |
| Apr 20, 2026 | $112.30 | $113.09 | $109.59 | $111.04 | -1.32% | 2,678,965 |
| Apr 13, 2026 | $108.42 | $112.54 | $107.89 | $112.53 | +3.19% | 3,921,810 |
| Apr 6, 2026 | $106.43 | $109.06 | $105.82 | $109.05 | +2.12% | 6,554,526 |
| Mar 30, 2026 | $104.16 | $107.56 | $103.65 | $106.79 | +3.81% | 4,173,583 |
| Mar 23, 2026 | $105.00 | $105.70 | $102.24 | $102.87 | -0.27% | 3,902,089 |
| Mar 16, 2026 | $105.81 | $107.44 | $102.79 | $103.15 | -1.28% | 3,785,339 |
| Mar 9, 2026 | $106.00 | $107.94 | $104.08 | $104.49 | -2.85% | 2,988,283 |
| Mar 2, 2026 | $107.93 | $110.89 | $106.75 | $107.55 | -1.12% | 3,500,280 |
| Feb 23, 2026 | $108.18 | $109.94 | $106.60 | $108.77 | +1.23% | 4,803,161 |
| Feb 17, 2026 | $105.65 | $107.56 | $104.21 | $107.45 | +2.53% | 4,191,035 |
| Feb 9, 2026 | $105.59 | $108.54 | $103.90 | $104.80 | -0.91% | 5,022,922 |
| Feb 2, 2026 | $101.32 | $106.17 | $99.70 | $105.76 | +4.55% | 4,238,123 |
| Jan 26, 2026 | $102.19 | $102.26 | $99.29 | $101.16 | -0.60% | 5,491,783 |
| Jan 20, 2026 | $103.09 | $103.59 | $100.57 | $101.77 | -1.83% | 2,730,603 |
| Jan 12, 2026 | $101.61 | $103.86 | $101.00 | $103.67 | +2.00% | 2,929,159 |
| Jan 5, 2026 | $99.09 | $103.27 | $98.36 | $101.64 | +2.64% | 4,116,643 |
| Dec 29, 2025 | $102.64 | $102.75 | $98.33 | $99.03 | -3.24% | 1,916,263 |
| Dec 22, 2025 | $100.91 | $102.55 | $100.89 | $102.35 | +0.97% | 1,675,388 |
| Dec 15, 2025 | $99.96 | $102.81 | $99.68 | $101.37 | +1.80% | 4,432,990 |
| Dec 8, 2025 | $97.11 | $99.90 | $95.44 | $99.58 | +2.45% | 4,112,800 |
| Dec 1, 2025 | $98.01 | $99.13 | $96.77 | $97.20 | -1.55% | 2,538,476 |
| Nov 24, 2025 | $98.02 | $99.31 | $97.00 | $98.73 | +0.78% | 2,105,447 |
| Nov 17, 2025 | $97.67 | $98.70 | $95.14 | $97.97 | +0.97% | 2,575,479 |
| Nov 10, 2025 | $97.17 | $99.25 | $96.40 | $97.03 | -0.32% | 3,369,439 |
| Nov 3, 2025 | $94.17 | $97.51 | $90.03 | $97.34 | +1.20% | 4,620,279 |
| Oct 27, 2025 | $101.31 | $101.59 | $94.30 | $96.19 | -5.04% | 4,588,975 |
| Oct 20, 2025 | $99.29 | $101.94 | $98.38 | $101.30 | +2.39% | 2,297,781 |
| Oct 13, 2025 | $96.24 | $99.31 | $95.63 | $98.94 | +3.52% | 2,415,193 |
| Oct 6, 2025 | $99.36 | $100.10 | $95.58 | $95.58 | -3.85% | 2,121,036 |
| Sep 29, 2025 | $99.55 | $101.44 | $98.03 | $99.41 | -0.11% | 2,637,753 |
| Sep 22, 2025 | $99.40 | $100.37 | $98.76 | $99.52 | -0.10% | 2,520,314 |
| Sep 15, 2025 | $101.41 | $101.95 | $99.11 | $99.62 | -2.00% | 3,634,891 |
| Sep 8, 2025 | $101.59 | $102.46 | $99.94 | $101.65 | -0.99% | 2,934,711 |
| Sep 2, 2025 | $99.61 | $102.94 | $98.42 | $102.67 | +2.11% | 2,440,954 |
| Aug 25, 2025 | $99.21 | $100.69 | $98.15 | $100.55 | +1.11% | 3,118,976 |
| Aug 18, 2025 | $94.76 | $99.84 | $93.62 | $99.45 | +5.97% | 3,355,851 |
| Aug 11, 2025 | $90.97 | $94.74 | $90.91 | $93.85 | +2.79% | 4,756,115 |
| Aug 4, 2025 | $90.83 | $94.83 | $90.65 | $91.30 | +0.76% | 5,787,660 |
| Jul 28, 2025 | $94.14 | $95.89 | $89.99 | $90.61 | -3.85% | 5,631,431 |
| Jul 21, 2025 | $94.76 | $96.15 | $93.55 | $94.24 | -0.45% | 2,856,943 |
| Jul 14, 2025 | $94.53 | $95.42 | $92.64 | $94.67 | -0.22% | 3,327,217 |
| Jul 7, 2025 | $94.98 | $96.26 | $93.75 | $94.88 | -0.96% | 3,568,880 |
| Jun 30, 2025 | $94.54 | $95.97 | $93.24 | $95.80 | +1.20% | 3,332,545 |
| Jun 23, 2025 | $94.79 | $96.81 | $93.58 | $94.66 | -0.86% | 3,250,813 |
| Jun 16, 2025 | $96.10 | $96.67 | $94.75 | $95.48 | +0.20% | 2,954,471 |
| Jun 9, 2025 | $96.45 | $98.51 | $94.65 | $95.29 | -1.17% | 3,148,828 |
| Jun 2, 2025 | $94.70 | $96.59 | $93.87 | $96.42 | +0.98% | 2,724,683 |
| May 26, 2025 | $92.92 | $96.75 | $92.11 | $95.48 | +3.15% | 3,658,602 |
| May 19, 2025 | $96.89 | $97.93 | $92.11 | $92.56 | -5.50% | 3,017,516 |
| May 12, 2025 | $95.45 | $98.74 | $94.62 | $97.95 | +4.76% | 4,059,777 |
| May 5, 2025 | $95.91 | $96.14 | $93.11 | $93.50 | -3.13% | 3,933,983 |
| Apr 28, 2025 | $94.52 | $97.24 | $91.68 | $96.52 | +2.27% | 3,565,161 |
| Apr 21, 2025 | $92.69 | $96.22 | $91.18 | $94.38 | +0.70% | 3,897,443 |
| Apr 14, 2025 | $91.03 | $94.50 | $91.03 | $93.72 | +3.83% | 3,007,064 |
| Apr 7, 2025 | $86.52 | $91.42 | $80.65 | $90.26 | +1.31% | 7,249,516 |
| Mar 31, 2025 | $97.41 | $99.37 | $88.71 | $89.09 | -8.09% | 5,539,570 |
| Mar 24, 2025 | $95.82 | $98.72 | $95.03 | $96.93 | +1.92% | 4,084,761 |
| Mar 17, 2025 | $96.14 | $98.75 | $94.70 | $95.10 | -1.10% | 4,254,263 |
| Mar 10, 2025 | $101.52 | $102.53 | $94.58 | $96.16 | -5.08% | 4,678,301 |
| Mar 3, 2025 | $105.19 | $106.40 | $100.35 | $101.31 | -3.90% | 3,403,337 |
| Feb 24, 2025 | $104.62 | $106.58 | $103.65 | $105.42 | +1.12% | 3,288,408 |
| Feb 18, 2025 | $105.00 | $105.75 | $103.65 | $104.25 | -0.74% | 3,309,024 |
| Feb 10, 2025 | $111.00 | $111.82 | $104.74 | $105.03 | -5.36% | 4,491,931 |
| Feb 3, 2025 | $107.51 | $111.55 | $106.78 | $110.98 | +2.16% | 3,218,846 |
| Jan 27, 2025 | $107.59 | $110.99 | $107.00 | $108.63 | +1.96% | 4,726,375 |
| Jan 21, 2025 | $105.57 | $106.71 | $103.27 | $106.54 | +1.09% | 2,410,343 |
| Jan 13, 2025 | $101.65 | $106.35 | $101.33 | $105.39 | +3.68% | 3,104,046 |
| Jan 6, 2025 | $109.03 | $109.66 | $101.50 | $101.65 | -7.28% | 2,827,851 |
| Dec 30, 2024 | $110.80 | $112.29 | $108.57 | $109.63 | -1.62% | 1,914,955 |
| Dec 23, 2024 | $111.48 | $113.13 | $111.02 | $111.43 | -0.44% | 1,343,137 |
| Dec 16, 2024 | $113.94 | $116.10 | $109.50 | $111.92 | -2.04% | 4,567,635 |
| Dec 9, 2024 | $114.01 | $114.49 | $111.84 | $114.25 | +0.32% | 2,758,419 |
| Dec 2, 2024 | $116.06 | $116.40 | $112.77 | $113.89 | -2.37% | 2,526,678 |
| Nov 25, 2024 | $115.67 | $118.09 | $115.15 | $116.65 | +1.56% | 2,418,937 |
| Nov 18, 2024 | $110.70 | $115.20 | $110.51 | $114.86 | +1.16% | 2,576,981 |
| Nov 11, 2024 | $114.62 | $116.17 | $112.26 | $113.54 | -0.71% | 4,963,335 |
| Nov 4, 2024 | $110.50 | $115.50 | $110.24 | $114.35 | +3.55% | 3,799,537 |
| Oct 28, 2024 | $112.93 | $114.74 | $110.19 | $110.43 | -1.71% | 3,640,220 |
| Oct 21, 2024 | $113.87 | $115.35 | $112.31 | $112.35 | -1.74% | 2,398,302 |
| Oct 14, 2024 | $111.28 | $114.56 | $110.65 | $114.34 | +2.59% | 2,191,225 |
| Oct 7, 2024 | $110.68 | $111.90 | $109.41 | $111.45 | +0.09% | 2,626,626 |
| Sep 30, 2024 | $114.23 | $114.98 | $110.20 | $111.35 | -2.65% | 3,084,685 |
| Sep 23, 2024 | $113.81 | $115.60 | $113.09 | $114.38 | +1.19% | 2,982,030 |
| Sep 16, 2024 | $118.00 | $118.34 | $112.85 | $113.03 | -3.71% | 7,315,168 |
| Sep 9, 2024 | $115.04 | $117.65 | $114.80 | $117.39 | +1.68% | 3,911,031 |
| Sep 3, 2024 | $114.18 | $117.23 | $113.79 | $115.45 | +0.39% | 2,677,825 |
| Aug 26, 2024 | $117.02 | $117.02 | $113.80 | $115.00 | -1.02% | 2,755,684 |
| Aug 19, 2024 | $113.32 | $116.49 | $112.42 | $116.19 | +2.54% | 3,901,464 |
| Aug 12, 2024 | $112.57 | $114.45 | $111.06 | $113.31 | +0.45% | 2,595,190 |
| Aug 5, 2024 | $110.07 | $113.93 | $109.26 | $112.80 | +0.28% | 3,166,319 |
| Jul 29, 2024 | $109.61 | $115.05 | $109.21 | $112.48 | +2.67% | 3,498,398 |
| Jul 22, 2024 | $109.38 | $110.88 | $106.80 | $109.55 | +0.05% | 2,346,540 |
| Jul 15, 2024 | $106.80 | $111.02 | $106.04 | $109.50 | +3.00% | 2,430,652 |
| Jul 8, 2024 | $101.10 | $106.87 | $100.01 | $106.31 | +5.47% | 2,331,343 |
| Jul 1, 2024 | $100.43 | $101.77 | $99.64 | $100.80 | -0.17% | 997,828 |
| Jun 24, 2024 | $100.14 | $101.50 | $98.13 | $100.97 | +0.72% | 3,016,239 |
| Jun 17, 2024 | $100.63 | $101.63 | $99.50 | $100.25 | -0.93% | 2,392,169 |
| Jun 10, 2024 | $100.75 | $102.87 | $99.28 | $101.19 | +0.18% | 2,142,030 |
| Jun 3, 2024 | $100.95 | $102.32 | $100.54 | $101.01 | +0.06% | 1,910,804 |
| May 28, 2024 | $99.00 | $101.17 | $96.89 | $100.95 | +2.95% | 2,421,356 |
| May 20, 2024 | $102.14 | $102.31 | $98.01 | $98.06 | -4.17% | 1,778,082 |
| May 13, 2024 | $102.57 | $103.89 | $101.28 | $102.33 | +0.60% | 2,579,391 |
| May 6, 2024 | $102.81 | $103.98 | $101.27 | $101.72 | -0.28% | 3,171,905 |
| Apr 29, 2024 | $102.87 | $105.98 | $100.91 | $102.01 | -0.18% | 4,464,370 |
| Apr 22, 2024 | $100.25 | $103.78 | $99.57 | $102.19 | +2.43% | 3,372,449 |
| Apr 15, 2024 | $100.27 | $100.32 | $95.98 | $99.77 | +0.03% | 2,518,311 |
| Apr 8, 2024 | $100.19 | $102.91 | $98.85 | $99.74 | +0.05% | 3,107,277 |
| Apr 1, 2024 | $102.12 | $102.12 | $98.86 | $99.69 | -2.38% | 2,299,974 |
| Mar 25, 2024 | $99.93 | $103.19 | $98.75 | $102.12 | +2.60% | 2,062,936 |
| Mar 18, 2024 | $99.12 | $102.54 | $99.00 | $99.53 | +0.41% | 2,569,865 |
| Mar 11, 2024 | $102.00 | $102.78 | $97.88 | $99.12 | -2.99% | 2,710,384 |
| Mar 4, 2024 | $99.80 | $103.50 | $99.63 | $102.17 | +2.25% | 3,206,541 |
| Feb 26, 2024 | $98.03 | $101.52 | $97.13 | $99.92 | +1.67% | 4,058,918 |
| Feb 20, 2024 | $99.95 | $101.10 | $98.05 | $98.28 | -2.13% | 2,725,424 |
| Feb 12, 2024 | $101.47 | $102.54 | $97.74 | $100.42 | -0.71% | 3,985,400 |
| Feb 5, 2024 | $100.57 | $102.48 | $99.48 | $101.14 | -0.81% | 3,530,450 |
| Jan 29, 2024 | $103.39 | $104.35 | $100.70 | $101.97 | -1.57% | 3,620,234 |
| Jan 22, 2024 | $101.11 | $104.15 | $100.48 | $103.60 | +2.96% | 3,229,378 |
| Jan 16, 2024 | $102.67 | $102.79 | $98.48 | $100.62 | -2.22% | 2,533,195 |
| Jan 8, 2024 | $100.50 | $103.42 | $100.01 | $102.90 | +0.91% | 4,798,778 |
| Jan 2, 2024 | $102.64 | $104.54 | $100.70 | $101.97 | -1.05% | 2,367,661 |
| Dec 26, 2023 | $104.02 | $105.38 | $103.02 | $103.05 | -0.92% | 1,456,996 |
| Dec 18, 2023 | $105.57 | $105.63 | $103.18 | $104.01 | -1.06% | 2,190,640 |
| Dec 11, 2023 | $99.00 | $107.61 | $98.34 | $105.12 | +6.05% | 3,786,416 |
| Dec 4, 2023 | $97.52 | $100.71 | $97.42 | $99.12 | +1.24% | 2,851,294 |
| Nov 27, 2023 | $92.73 | $98.04 | $91.62 | $97.91 | +6.30% | 3,988,198 |
| Nov 20, 2023 | $92.69 | $92.86 | $90.84 | $92.11 | -0.46% | 2,450,149 |
| Nov 13, 2023 | $91.86 | $96.38 | $90.70 | $92.54 | -0.02% | 6,024,780 |
| Nov 6, 2023 | $95.02 | $95.14 | $91.19 | $92.56 | -3.08% | 3,188,042 |
| Oct 30, 2023 | $87.49 | $97.85 | $86.77 | $95.50 | +10.21% | 4,081,093 |
| Oct 23, 2023 | $86.61 | $88.74 | $85.59 | $86.65 | -0.73% | 2,820,220 |
| Oct 16, 2023 | $89.33 | $91.73 | $87.16 | $87.29 | -1.21% | 2,734,873 |
| Oct 9, 2023 | $86.82 | $91.30 | $86.56 | $88.36 | +1.66% | 2,516,634 |
| Oct 2, 2023 | $90.29 | $90.87 | $85.99 | $86.92 | -4.09% | 2,650,226 |
| Sep 25, 2023 | $92.90 | $92.99 | $89.90 | $90.63 | -2.44% | 2,346,736 |
| Sep 18, 2023 | $98.01 | $98.27 | $92.84 | $92.90 | -5.99% | 2,799,751 |
| Sep 11, 2023 | $98.03 | $99.88 | $96.69 | $98.82 | +1.24% | 2,040,216 |
| Sep 5, 2023 | $97.60 | $98.20 | $96.20 | $97.61 | -0.46% | 2,004,915 |
| Aug 28, 2023 | $97.64 | $99.37 | $97.17 | $98.06 | +0.51% | 2,204,061 |
| Aug 21, 2023 | $96.20 | $99.86 | $94.25 | $97.56 | +1.18% | 3,602,614 |
| Aug 14, 2023 | $101.79 | $102.11 | $95.07 | $96.42 | -5.66% | 1,700,888 |
| Aug 7, 2023 | $103.42 | $104.58 | $101.34 | $102.21 | -1.17% | 2,358,767 |
| Jul 31, 2023 | $101.02 | $104.02 | $99.71 | $103.42 | +2.47% | 7,046,494 |
| Jul 24, 2023 | $103.24 | $103.98 | $100.26 | $100.93 | -2.25% | 2,391,605 |
| Jul 17, 2023 | $99.85 | $104.18 | $99.30 | $103.25 | +2.97% | 2,755,578 |
| Jul 10, 2023 | $95.71 | $100.84 | $95.48 | $100.27 | +4.47% | 2,835,781 |
| Jul 3, 2023 | $96.06 | $98.13 | $94.43 | $95.98 | -0.82% | 2,129,577 |
| Jun 26, 2023 | $90.27 | $98.21 | $90.20 | $96.77 | +7.40% | 2,903,534 |
| Jun 20, 2023 | $95.69 | $95.83 | $89.80 | $90.10 | -6.08% | 1,860,020 |
| Jun 12, 2023 | $96.14 | $96.90 | $93.27 | $95.93 | -0.22% | 3,152,076 |
| Jun 5, 2023 | $90.87 | $97.65 | $90.27 | $96.14 | +5.49% | 2,845,598 |
| May 30, 2023 | $87.39 | $91.48 | $86.94 | $91.14 | +4.69% | 2,112,570 |
| May 22, 2023 | $89.17 | $91.50 | $85.27 | $87.06 | -1.89% | 1,982,080 |
| May 15, 2023 | $91.85 | $92.78 | $88.09 | $88.74 | -2.92% | 2,218,046 |
| May 8, 2023 | $96.37 | $96.54 | $90.31 | $91.41 | -5.12% | 2,799,480 |
| May 1, 2023 | $98.67 | $99.26 | $94.76 | $96.34 | -2.58% | 2,317,796 |
| Apr 24, 2023 | $97.53 | $99.36 | $94.49 | $98.89 | +1.66% | 3,141,144 |
| Apr 17, 2023 | $96.48 | $98.38 | $95.84 | $97.28 | +0.94% | 2,131,512 |
| Apr 10, 2023 | $97.14 | $99.57 | $95.41 | $96.37 | -1.40% | 1,651,700 |
| Apr 3, 2023 | $98.91 | $100.67 | $96.80 | $97.74 | -1.10% | 1,886,293 |
| Mar 27, 2023 | $93.73 | $98.98 | $91.67 | $98.83 | +6.83% | 2,645,795 |
| Mar 20, 2023 | $92.36 | $96.21 | $90.44 | $92.51 | +0.69% | 3,107,761 |
| Mar 13, 2023 | $95.48 | $100.06 | $91.45 | $91.88 | -4.79% | 3,900,456 |
| Mar 6, 2023 | $107.63 | $108.24 | $96.18 | $96.50 | -10.02% | 2,532,495 |
| Feb 27, 2023 | $108.20 | $109.17 | $104.47 | $107.25 | +0.21% | 2,384,532 |
| Feb 21, 2023 | $108.16 | $109.02 | $105.43 | $107.02 | -1.90% | 1,383,644 |
| Feb 13, 2023 | $110.30 | $112.58 | $108.09 | $109.09 | -0.80% | 2,146,815 |
| Feb 6, 2023 | $112.00 | $112.50 | $107.92 | $109.97 | -2.72% | 3,580,920 |
| Jan 30, 2023 | $111.37 | $115.08 | $108.86 | $113.04 | +1.49% | 5,340,318 |
| Jan 23, 2023 | $107.77 | $111.82 | $107.20 | $111.38 | +3.46% | 2,124,931 |
| Jan 17, 2023 | $109.11 | $111.58 | $105.45 | $107.65 | -1.37% | 2,138,183 |
| Jan 9, 2023 | $104.40 | $109.89 | $100.14 | $109.15 | +4.71% | 2,407,435 |
| Jan 3, 2023 | $101.75 | $105.62 | $100.60 | $104.24 | +3.17% | 1,935,540 |
| Dec 27, 2022 | $102.38 | $102.89 | $99.95 | $101.04 | -1.27% | 1,358,612 |
| Dec 19, 2022 | $102.19 | $103.23 | $99.03 | $102.34 | -0.19% | 2,014,343 |
| Dec 12, 2022 | $108.06 | $111.19 | $100.48 | $102.53 | -4.76% | 4,046,561 |
| Dec 5, 2022 | $108.87 | $108.98 | $106.15 | $107.65 | -1.64% | 2,050,394 |
| Nov 28, 2022 | $109.37 | $112.34 | $107.15 | $109.44 | -0.73% | 2,815,280 |
| Nov 21, 2022 | $108.11 | $110.36 | $107.29 | $110.25 | +1.70% | 1,115,819 |
| Nov 14, 2022 | $107.00 | $109.62 | $104.45 | $108.41 | +0.59% | 2,466,904 |
| Nov 7, 2022 | $106.68 | $107.96 | $100.83 | $107.77 | +2.55% | 3,087,448 |
| Oct 31, 2022 | $97.96 | $106.67 | $95.62 | $105.09 | +6.29% | 4,037,212 |
| Oct 24, 2022 | $92.80 | $99.16 | $91.63 | $98.87 | +7.15% | 2,549,670 |
| Oct 17, 2022 | $90.95 | $93.77 | $89.71 | $92.27 | +3.48% | 3,224,052 |
| Oct 10, 2022 | $91.00 | $92.59 | $87.79 | $89.17 | -1.52% | 4,631,239 |
| Oct 3, 2022 | $92.21 | $93.91 | $89.95 | $90.55 | +0.48% | 3,363,625 |
| Sep 26, 2022 | $89.81 | $91.14 | $86.43 | $90.12 | -0.33% | 4,036,728 |
| Sep 19, 2022 | $99.16 | $100.56 | $88.42 | $90.42 | -9.89% | 3,301,413 |
| Sep 12, 2022 | $104.25 | $105.28 | $98.48 | $100.34 | -3.46% | 5,119,865 |
| Sep 6, 2022 | $101.89 | $104.26 | $101.30 | $103.94 | +3.15% | 2,938,445 |
| Aug 29, 2022 | $104.37 | $104.75 | $99.10 | $100.77 | -3.78% | 2,679,267 |
| Aug 22, 2022 | $108.96 | $109.01 | $104.70 | $104.73 | -4.83% | 1,718,142 |
| Aug 15, 2022 | $111.36 | $113.61 | $109.48 | $110.05 | -1.46% | 2,439,325 |
| Aug 8, 2022 | $107.08 | $111.75 | $106.24 | $111.68 | +5.61% | 2,435,264 |
| Aug 1, 2022 | $104.76 | $107.71 | $103.97 | $105.75 | +0.13% | 3,604,427 |
| Jul 25, 2022 | $102.83 | $106.20 | $100.89 | $105.61 | +2.87% | 4,854,599 |
| Jul 18, 2022 | $97.81 | $103.48 | $97.41 | $102.66 | +5.76% | 2,411,271 |
| Jul 11, 2022 | $96.37 | $99.32 | $94.56 | $97.07 | +0.15% | 2,468,173 |
| Jul 5, 2022 | $95.85 | $98.27 | $94.04 | $96.92 | -0.66% | 1,630,844 |
| Jun 27, 2022 | $99.55 | $102.31 | $94.21 | $97.56 | -1.98% | 2,896,428 |
| Jun 21, 2022 | $95.87 | $99.92 | $92.02 | $99.53 | +5.09% | 2,154,170 |
| Jun 13, 2022 | $100.23 | $100.37 | $92.82 | $94.71 | -7.10% | 4,163,105 |
| Jun 6, 2022 | $112.69 | $113.16 | $101.92 | $101.95 | -8.91% | 2,040,674 |
| May 31, 2022 | $115.23 | $115.50 | $111.62 | $111.92 | -3.44% | 1,642,791 |
| May 23, 2022 | $111.21 | $116.05 | $106.52 | $115.91 | +5.95% | 1,755,859 |
| May 16, 2022 | $116.00 | $118.55 | $107.54 | $109.40 | -5.67% | 2,098,100 |
| May 9, 2022 | $113.84 | $116.13 | $108.53 | $115.97 | +0.72% | 3,186,092 |
| May 2, 2022 | $117.65 | $123.46 | $112.71 | $115.14 | -1.64% | 3,293,452 |
| Apr 25, 2022 | $121.52 | $121.81 | $116.91 | $117.06 | -3.88% | 3,166,140 |
| Apr 18, 2022 | $123.14 | $128.13 | $121.58 | $121.79 | -1.19% | 1,721,303 |
| Apr 11, 2022 | $121.00 | $124.20 | $119.98 | $123.26 | +1.88% | 1,263,645 |
| Apr 4, 2022 | $123.50 | $124.00 | $118.41 | $120.98 | -2.62% | 2,309,045 |
| Mar 28, 2022 | $119.95 | $125.10 | $118.41 | $124.23 | +3.89% | 2,654,720 |
| Mar 21, 2022 | $117.22 | $119.77 | $116.65 | $119.58 | +1.87% | 1,710,581 |
| Mar 14, 2022 | $119.00 | $119.89 | $114.68 | $117.38 | -0.89% | 2,712,950 |
| Mar 7, 2022 | $119.98 | $122.00 | $115.78 | $118.44 | -1.36% | 2,018,586 |
| Feb 28, 2022 | $117.96 | $120.64 | $115.19 | $120.07 | -0.23% | 2,587,196 |
| Feb 22, 2022 | $118.00 | $120.38 | $113.10 | $120.35 | +1.92% | 1,871,609 |
| Feb 14, 2022 | $120.69 | $121.37 | $116.61 | $118.08 | -1.79% | 2,747,836 |
| Feb 7, 2022 | $122.84 | $127.37 | $119.70 | $120.23 | -2.12% | 2,668,788 |
| Jan 31, 2022 | $124.44 | $127.76 | $121.29 | $122.84 | -2.08% | 4,015,084 |
| Jan 24, 2022 | $121.49 | $128.64 | $117.86 | $125.45 | +1.81% | 3,591,545 |
| Jan 18, 2022 | $131.94 | $132.27 | $122.25 | $123.22 | -7.26% | 2,554,570 |
| Jan 10, 2022 | $133.78 | $137.17 | $130.55 | $132.86 | -1.12% | 2,152,345 |
| Jan 3, 2022 | $136.67 | $140.51 | $134.05 | $134.37 | -1.43% | 2,465,603 |
| Dec 27, 2021 | $132.35 | $138.40 | $131.81 | $136.32 | +2.98% | 1,645,304 |
| Dec 20, 2021 | $128.83 | $134.03 | $125.64 | $132.38 | +2.21% | 1,528,338 |
| Dec 13, 2021 | $129.58 | $130.19 | $125.55 | $129.52 | -0.61% | 2,748,579 |
| Dec 6, 2021 | $129.23 | $133.17 | $128.09 | $130.31 | +2.42% | 2,101,606 |
| Nov 29, 2021 | $126.60 | $128.46 | $121.12 | $127.23 | +1.82% | 2,964,494 |
| Nov 22, 2021 | $129.51 | $132.00 | $122.97 | $124.95 | -3.09% | 1,463,480 |
| Nov 15, 2021 | $128.48 | $130.68 | $125.75 | $128.94 | +0.84% | 1,797,535 |
| Nov 8, 2021 | $132.77 | $132.77 | $127.02 | $127.86 | -3.55% | 1,823,451 |
| Nov 1, 2021 | $120.92 | $135.56 | $119.24 | $132.56 | +10.15% | 2,757,802 |
| Oct 25, 2021 | $120.65 | $122.12 | $117.48 | $120.35 | -0.30% | 2,705,400 |
| Oct 18, 2021 | $123.09 | $124.61 | $119.69 | $120.71 | -2.68% | 2,191,687 |
| Oct 11, 2021 | $121.52 | $125.09 | $120.93 | $124.03 | +2.17% | 1,863,648 |
| Oct 4, 2021 | $121.00 | $123.25 | $117.71 | $121.40 | +0.29% | 1,632,196 |
| Sep 27, 2021 | $119.61 | $121.85 | $117.94 | $121.05 | +1.71% | 2,529,111 |
| Sep 20, 2021 | $117.24 | $120.74 | $116.12 | $119.02 | -0.23% | 2,385,567 |
| Sep 13, 2021 | $119.09 | $121.73 | $118.15 | $119.30 | +1.31% | 2,199,720 |
| Sep 7, 2021 | $122.57 | $122.96 | $117.67 | $117.76 | -4.15% | 1,543,343 |
| Aug 30, 2021 | $120.65 | $123.43 | $119.44 | $122.86 | +1.82% | 1,893,783 |
| Aug 23, 2021 | $116.28 | $121.37 | $116.28 | $120.66 | +3.96% | 1,781,603 |
| Aug 16, 2021 | $119.85 | $120.17 | $113.21 | $116.06 | -3.28% | 1,922,528 |
| Aug 9, 2021 | $120.52 | $121.41 | $118.13 | $120.00 | -1.08% | 1,814,133 |
| Aug 2, 2021 | $118.68 | $123.37 | $114.21 | $121.31 | +3.22% | 2,549,397 |
| Jul 26, 2021 | $116.22 | $119.58 | $114.62 | $117.53 | +0.80% | 3,645,768 |
| Jul 19, 2021 | $114.99 | $119.34 | $111.21 | $116.60 | -0.47% | 3,127,969 |
| Jul 12, 2021 | $117.13 | $120.85 | $116.44 | $117.15 | -0.76% | 2,597,921 |
| Jul 6, 2021 | $117.16 | $118.12 | $112.24 | $118.05 | +0.16% | 4,019,258 |
| Jun 28, 2021 | $119.89 | $119.89 | $116.41 | $117.86 | -1.18% | 2,663,667 |
| Jun 21, 2021 | $116.95 | $120.28 | $116.26 | $119.27 | +1.69% | 2,724,699 |
| Jun 14, 2021 | $123.84 | $125.00 | $117.24 | $117.29 | -5.11% | 3,469,705 |
| Jun 7, 2021 | $118.23 | $123.71 | $117.85 | $123.61 | +5.08% | 2,730,204 |
| Jun 1, 2021 | $114.50 | $119.50 | $114.40 | $117.63 | +2.88% | 2,856,394 |
| May 24, 2021 | $113.13 | $114.59 | $112.01 | $114.34 | +1.63% | 2,342,440 |
| May 17, 2021 | $113.19 | $113.90 | $109.95 | $112.51 | -0.02% | 1,749,074 |
| May 10, 2021 | $117.20 | $118.50 | $109.89 | $112.53 | -3.30% | 2,318,217 |
| May 3, 2021 | $113.66 | $117.17 | $109.62 | $116.37 | +3.13% | 3,794,134 |
| Apr 26, 2021 | $110.75 | $114.78 | $109.04 | $112.84 | +2.74% | 5,302,919 |
| Apr 19, 2021 | $107.21 | $111.60 | $105.62 | $109.83 | +2.68% | 2,718,048 |
| Apr 12, 2021 | $105.40 | $107.71 | $102.64 | $106.96 | +1.46% | 3,916,696 |
| Apr 5, 2021 | $104.44 | $106.27 | $102.43 | $105.42 | +1.41% | 3,233,411 |
| Mar 29, 2021 | $103.86 | $104.07 | $100.78 | $103.95 | -0.36% | 2,429,874 |
| Mar 22, 2021 | $101.09 | $105.05 | $97.87 | $104.33 | +3.36% | 3,193,848 |
| Mar 15, 2021 | $109.38 | $110.66 | $100.86 | $100.94 | -8.54% | 4,225,338 |
| Mar 8, 2021 | $106.85 | $110.61 | $105.53 | $110.37 | +4.36% | 3,008,299 |
| Mar 1, 2021 | $103.19 | $106.70 | $101.05 | $105.76 | +4.54% | 4,154,287 |
| Feb 22, 2021 | $99.58 | $106.90 | $99.21 | $101.17 | +1.46% | 4,689,776 |
| Feb 16, 2021 | $102.36 | $103.26 | $99.69 | $99.71 | -2.56% | 3,988,050 |
| Feb 8, 2021 | $91.26 | $102.33 | $90.16 | $102.33 | +12.13% | 4,866,220 |
| Feb 1, 2021 | $88.22 | $91.66 | $84.38 | $91.26 | +4.23% | 2,784,454 |
| Jan 25, 2021 | $87.55 | $90.97 | $85.91 | $87.56 | -1.10% | 6,262,919 |
| Jan 19, 2021 | $87.51 | $89.42 | $85.07 | $88.53 | +1.44% | 2,775,134 |
| Jan 11, 2021 | $83.80 | $87.80 | $81.85 | $87.27 | +3.24% | 3,312,858 |
| Jan 4, 2021 | $85.15 | $86.41 | $81.99 | $84.53 | -0.69% | 3,635,844 |
| Dec 28, 2020 | $86.60 | $88.18 | $83.10 | $85.12 | -1.69% | 2,349,290 |
| Dec 21, 2020 | $86.51 | $87.60 | $84.83 | $86.58 | -1.96% | 2,158,786 |
| Dec 14, 2020 | $91.08 | $93.74 | $87.28 | $88.31 | -2.04% | 3,937,887 |
| Dec 7, 2020 | $92.62 | $92.62 | $88.40 | $90.15 | -3.17% | 3,215,826 |
| Nov 30, 2020 | $88.19 | $93.58 | $86.20 | $93.10 | +5.35% | 8,396,659 |
| Nov 23, 2020 | $91.43 | $97.00 | $88.15 | $88.37 | -1.57% | 3,837,546 |
| Nov 16, 2020 | $95.16 | $95.61 | $88.29 | $89.78 | +1.48% | 4,842,242 |
| Nov 9, 2020 | $75.60 | $94.99 | $75.12 | $88.47 | +28.35% | 8,086,027 |
| Nov 2, 2020 | $69.54 | $76.08 | $67.90 | $68.93 | +0.22% | 3,641,175 |
| Oct 26, 2020 | $75.96 | $75.96 | $67.01 | $68.78 | -10.35% | 4,655,593 |
| Oct 19, 2020 | $74.30 | $77.02 | $73.01 | $76.72 | +3.16% | 2,312,026 |
| Oct 12, 2020 | $78.95 | $79.66 | $73.17 | $74.37 | -5.12% | 2,237,639 |
| Oct 5, 2020 | $79.10 | $80.34 | $77.01 | $78.38 | -0.06% | 1,787,729 |
| Sep 28, 2020 | $74.54 | $78.91 | $71.75 | $78.43 | +7.25% | 2,736,377 |
| Sep 21, 2020 | $79.10 | $79.61 | $70.69 | $73.13 | -10.53% | 3,973,020 |
| Sep 14, 2020 | $78.03 | $84.00 | $77.74 | $81.74 | +5.95% | 4,291,597 |
| Sep 8, 2020 | $81.42 | $82.10 | $75.92 | $77.15 | -5.98% | 2,600,295 |
| Aug 31, 2020 | $80.60 | $84.11 | $77.88 | $82.06 | +2.00% | 2,901,779 |
| Aug 24, 2020 | $80.32 | $82.56 | $79.05 | $80.45 | +0.16% | 1,807,762 |
| Aug 17, 2020 | $81.88 | $82.79 | $77.98 | $80.32 | -1.91% | 2,199,195 |
| Aug 10, 2020 | $79.00 | $83.62 | $78.80 | $81.88 | +3.90% | 2,620,069 |
| Aug 3, 2020 | $75.52 | $78.84 | $73.26 | $78.81 | +3.29% | 3,315,347 |
| Jul 27, 2020 | $72.55 | $77.93 | $70.71 | $76.30 | +4.53% | 7,063,151 |
| Jul 20, 2020 | $77.94 | $78.46 | $72.74 | $72.99 | -6.94% | 3,041,232 |
| Jul 13, 2020 | $80.73 | $81.40 | $77.69 | $78.43 | -1.90% | 2,686,332 |
| Jul 6, 2020 | $87.63 | $88.03 | $76.81 | $79.95 | -6.53% | 2,651,214 |
| Jun 29, 2020 | $83.88 | $90.09 | $81.55 | $85.54 | +3.35% | 2,225,690 |
| Jun 22, 2020 | $84.49 | $86.99 | $79.01 | $82.77 | -2.34% | 3,584,245 |
| Jun 15, 2020 | $86.53 | $95.14 | $84.50 | $84.75 | -6.32% | 4,741,494 |
| Jun 8, 2020 | $103.25 | $105.49 | $85.85 | $90.47 | -9.49% | 4,678,975 |
| Jun 1, 2020 | $80.35 | $103.99 | $80.35 | $99.96 | +25.09% | 4,153,416 |
| May 26, 2020 | $82.77 | $86.95 | $78.92 | $79.91 | +1.81% | 5,330,898 |
| May 18, 2020 | $76.49 | $81.50 | $75.01 | $78.49 | +8.98% | 4,237,080 |
| May 11, 2020 | $76.75 | $77.28 | $64.11 | $72.02 | -7.81% | 6,606,251 |
| May 4, 2020 | $75.90 | $80.68 | $73.30 | $78.12 | -0.38% | 4,316,498 |
| Apr 27, 2020 | $70.18 | $85.58 | $70.04 | $78.42 | +13.23% | 6,954,596 |
| Apr 20, 2020 | $72.91 | $74.38 | $67.31 | $69.26 | -8.09% | 5,291,845 |
| Apr 13, 2020 | $86.00 | $86.70 | $70.81 | $75.36 | -12.37% | 3,948,836 |
| Apr 6, 2020 | $71.33 | $87.77 | $71.07 | $86.00 | +30.68% | 3,012,681 |
| Mar 30, 2020 | $76.36 | $77.40 | $64.68 | $65.81 | -13.46% | 4,681,092 |
| Mar 23, 2020 | $68.50 | $86.22 | $65.55 | $76.05 | +6.27% | 5,447,931 |
| Mar 16, 2020 | $97.50 | $97.68 | $69.41 | $71.56 | -32.30% | 5,779,569 |
| Mar 9, 2020 | $114.50 | $118.84 | $100.14 | $105.70 | -12.91% | 5,297,015 |
| Mar 2, 2020 | $116.93 | $122.28 | $115.48 | $121.37 | +4.32% | 3,257,136 |
| Feb 24, 2020 | $127.93 | $129.19 | $112.01 | $116.34 | -9.81% | 4,296,698 |
| Feb 18, 2020 | $127.23 | $129.09 | $125.29 | $129.00 | +1.39% | 2,310,385 |
| Feb 10, 2020 | $128.72 | $129.12 | $122.50 | $127.23 | -0.62% | 3,398,837 |
| Feb 3, 2020 | $125.35 | $129.39 | $124.76 | $128.02 | +2.40% | 1,760,147 |
| Jan 27, 2020 | $129.00 | $129.40 | $124.40 | $125.02 | -3.69% | 2,314,824 |
| Jan 21, 2020 | $129.90 | $131.56 | $129.32 | $129.81 | +0.22% | 1,174,138 |
| Jan 13, 2020 | $125.96 | $130.50 | $125.61 | $129.53 | +2.87% | 1,994,567 |
| Jan 6, 2020 | $126.14 | $127.71 | $124.43 | $125.92 | -0.17% | 1,994,026 |
| Dec 30, 2019 | $127.91 | $129.84 | $124.36 | $126.14 | -1.57% | 1,670,058 |
| Dec 23, 2019 | $128.07 | $128.35 | $126.69 | $128.15 | +0.73% | 879,401 |
| Dec 16, 2019 | $128.34 | $129.14 | $126.72 | $127.22 | -0.43% | 2,712,312 |
| Dec 9, 2019 | $132.10 | $133.02 | $126.85 | $127.77 | -3.04% | 1,972,319 |
| Dec 2, 2019 | $132.08 | $132.19 | $129.13 | $131.77 | -0.23% | 1,694,102 |
| Nov 25, 2019 | $130.27 | $133.15 | $130.21 | $132.07 | +1.33% | 1,132,018 |
| Nov 18, 2019 | $132.07 | $132.45 | $128.87 | $130.34 | -1.15% | 1,415,460 |
| Nov 11, 2019 | $131.25 | $132.30 | $129.85 | $131.86 | +0.29% | 1,510,259 |
| Nov 4, 2019 | $134.53 | $135.49 | $131.14 | $131.48 | -3.07% | 1,554,998 |
| Oct 28, 2019 | $138.86 | $141.32 | $133.29 | $135.64 | -2.45% | 2,600,148 |
| Oct 21, 2019 | $138.05 | $141.35 | $137.85 | $139.04 | +0.72% | 1,594,676 |
| Oct 14, 2019 | $136.16 | $138.77 | $134.74 | $138.04 | +1.35% | 1,862,128 |
| Oct 7, 2019 | $135.60 | $137.02 | $134.23 | $136.20 | +0.20% | 1,960,429 |
| Sep 30, 2019 | $136.33 | $137.12 | $133.94 | $135.93 | -0.46% | 2,022,633 |
| Sep 23, 2019 | $133.42 | $136.79 | $132.98 | $136.56 | +1.72% | 2,182,781 |
| Sep 16, 2019 | $135.19 | $136.24 | $133.74 | $134.25 | -0.59% | 3,191,764 |
| Sep 9, 2019 | $134.12 | $137.14 | $131.62 | $135.05 | +0.61% | 2,622,986 |
| Sep 3, 2019 | $128.98 | $134.74 | $128.86 | $134.23 | +3.89% | 2,091,074 |
| Aug 26, 2019 | $129.83 | $130.03 | $126.84 | $129.21 | +0.40% | 1,534,398 |
| Aug 19, 2019 | $131.40 | $131.71 | $128.28 | $128.69 | -1.50% | 1,584,468 |
| Aug 12, 2019 | $132.20 | $133.59 | $129.52 | $130.65 | -1.16% | 2,254,109 |
| Aug 5, 2019 | $131.61 | $132.53 | $126.29 | $132.19 | -0.07% | 2,491,883 |
| Jul 29, 2019 | $131.16 | $134.11 | $130.23 | $132.28 | +1.15% | 2,124,440 |
| Jul 22, 2019 | $128.00 | $131.25 | $126.71 | $130.78 | +2.28% | 1,456,906 |
| Jul 15, 2019 | $131.76 | $132.37 | $127.78 | $127.87 | -2.65% | 1,443,683 |
| Jul 8, 2019 | $130.91 | $133.56 | $130.87 | $131.35 | +0.32% | 1,497,214 |
| Jul 1, 2019 | $129.53 | $131.83 | $126.11 | $130.93 | +1.69% | 1,048,277 |
| Jun 24, 2019 | $134.15 | $134.15 | $126.29 | $128.76 | -3.78% | 2,631,763 |
| Jun 17, 2019 | $134.19 | $136.22 | $131.36 | $133.82 | +0.51% | 2,416,504 |
| Jun 10, 2019 | $131.58 | $133.65 | $130.03 | $133.14 | +0.94% | 1,740,427 |
| Jun 3, 2019 | $131.02 | $133.32 | $129.04 | $131.90 | +0.89% | 2,034,044 |
| May 28, 2019 | $133.25 | $133.54 | $129.62 | $130.73 | -1.30% | 3,168,259 |
| May 20, 2019 | $131.50 | $133.24 | $129.63 | $132.45 | +1.02% | 2,727,545 |
| May 13, 2019 | $128.70 | $131.15 | $128.22 | $131.11 | +1.35% | 3,694,800 |
| May 6, 2019 | $133.27 | $134.42 | $128.19 | $129.36 | -2.71% | 2,225,872 |
| Apr 29, 2019 | $133.83 | $135.37 | $131.38 | $132.96 | -0.70% | 2,059,550 |
| Apr 22, 2019 | $131.66 | $134.63 | $128.26 | $133.90 | +1.29% | 1,615,930 |
| Apr 15, 2019 | $138.30 | $138.30 | $130.71 | $132.20 | -4.28% | 1,376,995 |
| Apr 8, 2019 | $139.00 | $139.00 | $135.78 | $138.11 | -0.58% | 1,399,195 |
| Apr 1, 2019 | $137.92 | $139.03 | $134.84 | $138.92 | +0.78% | 1,387,864 |
| Mar 25, 2019 | $134.87 | $139.29 | $134.19 | $137.85 | +2.48% | 1,934,965 |
| Mar 18, 2019 | $132.72 | $136.14 | $130.39 | $134.52 | +1.39% | 2,018,293 |
| Mar 11, 2019 | $132.15 | $135.21 | $130.92 | $132.68 | +0.64% | 2,232,679 |
| Mar 4, 2019 | $132.83 | $134.75 | $131.39 | $131.83 | -0.48% | 1,639,614 |
| Feb 25, 2019 | $135.32 | $135.72 | $131.02 | $132.46 | -2.00% | 1,622,455 |
| Feb 19, 2019 | $135.51 | $136.38 | $132.69 | $135.16 | -0.24% | 1,378,469 |
| Feb 11, 2019 | $136.45 | $136.91 | $133.45 | $135.48 | -0.76% | 2,405,383 |
| Feb 4, 2019 | $131.81 | $136.70 | $131.44 | $136.52 | +3.29% | 1,730,817 |
| Jan 28, 2019 | $128.03 | $133.96 | $127.90 | $132.17 | +2.89% | 2,439,318 |
| Jan 22, 2019 | $125.88 | $128.49 | $125.04 | $128.46 | +2.03% | 1,084,884 |
| Jan 14, 2019 | $123.18 | $126.33 | $121.80 | $125.91 | +2.03% | 1,788,050 |
| Jan 7, 2019 | $118.14 | $125.24 | $117.43 | $123.41 | +4.67% | 2,071,044 |
| Dec 31, 2018 | $119.52 | $119.52 | $115.09 | $117.90 | -2.02% | 1,986,722 |
| Dec 24, 2018 | $119.83 | $121.68 | $115.22 | $120.33 | +0.52% | 2,026,735 |
| Dec 17, 2018 | $131.35 | $131.35 | $119.56 | $119.71 | -8.56% | 3,797,351 |
| Dec 10, 2018 | $134.27 | $134.42 | $130.23 | $130.91 | -2.32% | 1,951,196 |
| Dec 3, 2018 | $132.44 | $135.68 | $129.80 | $134.02 | +1.46% | 2,067,175 |
| Nov 26, 2018 | $128.99 | $132.20 | $128.15 | $132.09 | +2.84% | 2,111,835 |
| Nov 19, 2018 | $129.32 | $130.41 | $127.73 | $128.44 | -0.44% | 1,481,321 |
| Nov 12, 2018 | $128.80 | $129.89 | $126.19 | $129.01 | +0.27% | 1,649,074 |
| Nov 5, 2018 | $123.21 | $129.29 | $122.81 | $128.66 | +4.80% | 1,469,870 |
| Oct 29, 2018 | $123.27 | $128.32 | $121.24 | $122.77 | +0.20% | 3,315,934 |
| Oct 22, 2018 | $122.91 | $123.79 | $118.49 | $122.52 | -0.31% | 2,470,880 |
| Oct 15, 2018 | $118.18 | $123.28 | $118.18 | $122.90 | +3.80% | 1,851,726 |
| Oct 8, 2018 | $122.97 | $125.48 | $118.07 | $118.40 | -3.52% | 3,111,597 |
| Oct 1, 2018 | $126.69 | $127.07 | $121.12 | $122.72 | -2.97% | 1,468,773 |
| Sep 24, 2018 | $127.60 | $127.65 | $124.06 | $126.47 | -1.09% | 1,647,898 |
| Sep 17, 2018 | $129.74 | $130.90 | $126.16 | $127.87 | -1.34% | 2,596,834 |
| Sep 10, 2018 | $130.43 | $131.72 | $128.04 | $129.61 | -0.07% | 1,472,774 |
| Sep 4, 2018 | $130.32 | $131.51 | $128.43 | $129.70 | -0.70% | 1,155,379 |
| Aug 27, 2018 | $129.75 | $131.30 | $128.46 | $130.61 | +0.40% | 1,579,141 |
| Aug 20, 2018 | $129.58 | $131.37 | $128.52 | $130.09 | +0.56% | 1,626,869 |
| Aug 13, 2018 | $125.25 | $129.49 | $124.61 | $129.36 | +3.45% | 2,442,867 |
| Aug 6, 2018 | $128.05 | $128.61 | $124.36 | $125.04 | -2.48% | 1,448,271 |
| Jul 30, 2018 | $120.70 | $128.43 | $120.00 | $128.22 | +6.25% | 3,112,959 |
| Jul 23, 2018 | $124.27 | $125.76 | $120.41 | $120.68 | -2.88% | 2,505,738 |
| Jul 16, 2018 | $124.84 | $125.71 | $122.32 | $124.26 | -0.66% | 1,483,284 |
| Jul 9, 2018 | $126.88 | $127.29 | $124.58 | $125.09 | -1.42% | 1,921,053 |
| Jul 2, 2018 | $126.43 | $127.42 | $123.64 | $126.89 | +0.27% | 1,347,606 |
| Jun 25, 2018 | $127.38 | $128.00 | $123.20 | $126.55 | +0.75% | 2,831,868 |
| Jun 18, 2018 | $119.42 | $125.74 | $117.89 | $125.61 | +4.97% | 2,667,948 |
| Jun 11, 2018 | $121.11 | $122.96 | $119.27 | $119.66 | -0.99% | 1,950,298 |
| Jun 4, 2018 | $118.67 | $122.31 | $117.92 | $120.86 | +1.93% | 2,068,247 |
| May 29, 2018 | $116.47 | $119.50 | $115.91 | $118.57 | +1.39% | 1,781,153 |
| May 21, 2018 | $115.29 | $118.12 | $114.04 | $116.94 | +1.92% | 2,200,809 |
| May 14, 2018 | $118.35 | $118.74 | $113.25 | $114.74 | -3.24% | 1,855,920 |
| May 7, 2018 | $119.19 | $119.69 | $116.90 | $118.58 | -0.13% | 1,633,028 |
| Apr 30, 2018 | $116.70 | $119.03 | $114.69 | $118.73 | +2.01% | 2,276,457 |
| Apr 23, 2018 | $111.33 | $116.77 | $110.66 | $116.39 | +4.67% | 2,057,118 |
| Apr 16, 2018 | $115.33 | $117.48 | $111.02 | $111.20 | -3.47% | 1,690,489 |
| Apr 9, 2018 | $115.94 | $117.60 | $113.99 | $115.20 | -0.50% | 1,639,582 |
| Apr 2, 2018 | $116.21 | $118.86 | $114.43 | $115.78 | -0.28% | 2,045,051 |
| Mar 26, 2018 | $113.14 | $117.28 | $111.82 | $116.11 | +3.20% | 2,123,244 |
| Mar 19, 2018 | $117.56 | $117.56 | $112.11 | $112.51 | -4.56% | 2,519,159 |
| Mar 12, 2018 | $116.09 | $118.59 | $116.00 | $117.89 | +1.35% | 2,667,478 |
| Mar 5, 2018 | $116.15 | $118.17 | $114.78 | $116.32 | -0.03% | 1,916,774 |
| Feb 26, 2018 | $116.36 | $117.44 | $113.06 | $116.36 | +0.37% | 2,767,322 |
| Feb 20, 2018 | $114.18 | $116.30 | $111.09 | $115.93 | +1.29% | 2,186,923 |
| Feb 12, 2018 | $110.43 | $114.77 | $106.41 | $114.45 | +4.13% | 3,460,992 |
| Feb 5, 2018 | $115.49 | $117.17 | $106.64 | $109.91 | -4.87% | 3,455,248 |
| Jan 29, 2018 | $121.88 | $122.30 | $114.58 | $115.54 | -5.59% | 3,889,240 |
| Jan 22, 2018 | $122.66 | $124.99 | $121.91 | $122.38 | -0.19% | 2,184,568 |
| Jan 16, 2018 | $123.00 | $124.80 | $121.00 | $122.61 | -0.16% | 2,129,248 |
| Jan 8, 2018 | $128.45 | $129.96 | $122.17 | $122.81 | -4.32% | 1,997,841 |
| Jan 2, 2018 | $133.08 | $134.20 | $128.15 | $128.36 | -3.35% | 1,479,123 |
| Dec 26, 2017 | $130.75 | $133.64 | $130.26 | $132.81 | +1.86% | 1,175,155 |
| Dec 18, 2017 | $132.24 | $134.34 | $129.00 | $130.39 | -1.22% | 1,853,768 |
| Dec 11, 2017 | $130.47 | $132.67 | $129.44 | $132.00 | +1.31% | 2,896,423 |
| Dec 4, 2017 | $132.80 | $134.52 | $129.37 | $130.29 | -1.70% | 2,044,782 |
| Nov 27, 2017 | $131.71 | $133.25 | $129.91 | $132.54 | +0.47% | 2,106,757 |
| Nov 20, 2017 | $132.60 | $132.82 | $131.19 | $131.92 | -0.44% | 1,226,079 |
| Nov 13, 2017 | $132.54 | $133.89 | $130.31 | $132.50 | +0.37% | 2,142,243 |
| Nov 6, 2017 | $126.51 | $132.48 | $126.40 | $132.01 | +4.31% | 1,986,936 |
| Oct 30, 2017 | $121.44 | $128.22 | $119.37 | $126.56 | +4.21% | 2,975,057 |
| Oct 23, 2017 | $126.39 | $126.91 | $119.54 | $121.45 | -3.46% | 2,055,558 |
| Oct 16, 2017 | $129.20 | $130.20 | $125.34 | $125.80 | -2.99% | 1,866,244 |
| Oct 9, 2017 | $125.80 | $130.72 | $125.47 | $129.68 | +3.18% | 1,757,832 |
| Oct 2, 2017 | $124.50 | $126.78 | $123.34 | $125.68 | +1.18% | 1,279,918 |
| Sep 25, 2017 | $123.46 | $126.06 | $122.60 | $124.21 | +0.87% | 2,305,522 |
| Sep 18, 2017 | $130.00 | $130.08 | $122.94 | $123.14 | -5.28% | 1,755,881 |
| Sep 11, 2017 | $129.65 | $131.20 | $127.53 | $130.00 | +0.48% | 2,039,176 |
| Sep 5, 2017 | $128.22 | $131.50 | $126.91 | $129.38 | +0.92% | 1,818,716 |
| Aug 28, 2017 | $128.29 | $128.92 | $123.92 | $128.20 | -0.09% | 1,879,960 |
| Aug 21, 2017 | $126.95 | $129.73 | $126.39 | $128.32 | +1.07% | 2,326,326 |
| Aug 14, 2017 | $129.21 | $131.58 | $125.87 | $126.96 | -1.89% | 3,272,885 |
| Aug 7, 2017 | $133.63 | $134.14 | $129.12 | $129.40 | -3.17% | 1,624,192 |
| Jul 31, 2017 | $133.12 | $135.12 | $131.18 | $133.64 | +0.62% | 2,653,039 |
| Jul 24, 2017 | $130.74 | $135.59 | $128.87 | $132.81 | +1.79% | 2,179,315 |
| Jul 17, 2017 | $128.12 | $131.21 | $127.69 | $130.48 | +1.72% | 1,820,088 |
| Jul 10, 2017 | $126.64 | $128.81 | $122.97 | $128.27 | +1.58% | 2,074,955 |
| Jul 3, 2017 | $127.09 | $129.38 | $124.96 | $126.28 | -0.09% | 1,649,295 |
| Jun 26, 2017 | $125.47 | $129.14 | $125.47 | $126.39 | +1.07% | 2,480,838 |
| Jun 19, 2017 | $125.15 | $126.19 | $122.53 | $125.05 | -0.26% | 3,686,768 |
| Jun 12, 2017 | $124.55 | $128.97 | $124.55 | $125.37 | +0.55% | 3,121,175 |
| Jun 5, 2017 | $122.88 | $125.62 | $120.50 | $124.68 | +1.06% | 2,766,589 |
| May 30, 2017 | $126.09 | $126.22 | $122.13 | $123.37 | -2.34% | 3,489,781 |
| May 22, 2017 | $125.75 | $128.60 | $124.92 | $126.32 | +0.58% | 2,677,202 |
| May 15, 2017 | $125.37 | $127.37 | $121.73 | $125.59 | +0.13% | 3,736,495 |
| May 8, 2017 | $132.94 | $133.45 | $125.27 | $125.43 | -5.54% | 2,389,171 |
| May 1, 2017 | $131.23 | $135.52 | $128.60 | $132.78 | +1.44% | 2,959,260 |
| Apr 24, 2017 | $136.79 | $136.90 | $130.09 | $130.89 | -3.88% | 2,741,227 |
| Apr 17, 2017 | $134.82 | $138.12 | $134.82 | $136.18 | +1.07% | 1,594,788 |
| Apr 10, 2017 | $132.67 | $135.79 | $132.32 | $134.74 | +1.51% | 1,527,314 |
| Apr 3, 2017 | $133.50 | $134.85 | $132.23 | $132.73 | -0.58% | 1,764,380 |
| Mar 27, 2017 | $134.47 | $135.87 | $131.36 | $133.50 | -0.96% | 2,392,465 |
| Mar 20, 2017 | $134.71 | $135.92 | $131.91 | $134.80 | +0.04% | 2,776,649 |
| Mar 13, 2017 | $128.58 | $134.90 | $126.99 | $134.75 | +6.12% | 3,681,634 |
| Mar 6, 2017 | $135.01 | $135.01 | $126.02 | $126.98 | -5.95% | 2,461,502 |
| Feb 27, 2017 | $142.69 | $143.79 | $134.08 | $135.02 | -5.14% | 2,541,347 |
| Feb 21, 2017 | $140.51 | $143.24 | $140.16 | $142.34 | +1.19% | 1,481,563 |
| Feb 13, 2017 | $143.32 | $143.32 | $139.13 | $140.66 | -1.61% | 2,031,350 |
| Feb 6, 2017 | $139.91 | $142.99 | $139.11 | $142.96 | +2.16% | 1,401,316 |
| Jan 30, 2017 | $139.05 | $141.25 | $137.04 | $139.94 | +0.18% | 3,189,228 |
| Jan 23, 2017 | $140.21 | $142.42 | $139.17 | $139.69 | -0.73% | 1,660,265 |
| Jan 17, 2017 | $140.69 | $141.72 | $138.98 | $140.72 | +0.39% | 1,259,742 |
| Jan 9, 2017 | $144.94 | $145.01 | $138.89 | $140.18 | -2.98% | 1,698,906 |
| Jan 3, 2017 | $142.92 | $145.80 | $141.51 | $144.49 | +1.67% | 1,793,664 |
| Dec 27, 2016 | $139.52 | $142.81 | $137.95 | $142.11 | +1.75% | 1,579,234 |
| Dec 19, 2016 | $141.43 | $143.47 | $137.93 | $139.66 | -0.43% | 1,467,553 |
| Dec 12, 2016 | $140.83 | $143.00 | $137.59 | $140.26 | -0.87% | 2,655,320 |
| Dec 5, 2016 | $138.07 | $143.45 | $137.82 | $141.49 | +2.31% | 1,697,539 |
| Nov 28, 2016 | $140.62 | $142.61 | $136.76 | $138.29 | -1.91% | 2,125,885 |
| Nov 21, 2016 | $138.45 | $141.91 | $138.04 | $140.98 | +2.30% | 1,185,395 |
| Nov 14, 2016 | $136.90 | $140.83 | $135.85 | $137.81 | – | 2,401,595 |
Seasonality
FRT 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 | 0.4% | -0.4% | -4.1% | 1.8% | -1.5% | 2.1% | 2.2% | 0.3% | -2.8% | -0.3% | 7.4% | -0.1% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 1.5% | 7.5% | -2.4% | 5.5% | 7.9% | 3.2% | 1.5% | -6.5% | -6.7% | 2.9% | ||
| 2025 | -2.0% | -3.0% | -7.2% | -2.8% | 1.6% | -0.5% | -1.8% | 9.1% | 0.8% | -4.0% | 2.6% | 2.1% |
| 2024 | -1.3% | -0.9% | 2.3% | 2.0% | -3.1% | 1.1% | 10.6% | 3.0% | -0.0% | -2.7% | 5.2% | -4.0% |
| 2023 | 10.4% | -4.3% | -6.5% | 0.1% | -10.8% | 11.0% | 4.9% | -3.5% | -6.4% | 0.6% | 4.8% | 8.9% |
| 2022 | -6.5% | -7.8% | 4.8% | -4.1% | -1.8% | -15.8% | 10.3% | -4.1% | -10.0% | 9.8% | 12.2% | -8.1% |
| 2021 | 2.9% | 15.5% | 1.2% | 11.2% | 1.3% | 3.4% | 0.3% | 3.6% | -2.2% | 2.0% | 1.9% | 12.0% |
| 2020 | -2.9% | -6.9% | -35.2% | 11.6% | -4.0% | 7.9% | -10.5% | 3.9% | -6.1% | -6.3% | 26.8% | -1.2% |
| 2019 | 12.3% | 0.8% | 4.0% | -2.9% | -2.3% | -0.8% | 2.5% | -2.1% | 6.2% | -0.1% | -2.9% | -1.7% |
| 2018 | -9.0% | -5.7% | 2.8% | -0.2% | 2.6% | 7.3% | -0.8% | 4.1% | -2.4% | -1.9% | 6.5% | -9.9% |
| 2017 | -1.2% | 0.2% | -4.4% | -2.0% | -6.2% | 3.8% | 4.9% | -4.3% | -1.4% | -3.0% | 9.7% | 1.2% |