Federal Realty Investment Trust
FRT · NYSE
Market closed$126.02$0.660000 (+0.53%)After hours $126.10 · +0.06%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $126.10 | $126.10 | $126.10 | $126.10 | $126.10 | 300.00 |
| July 17, 2026 | $126.10 | $126.10 | $126.10 | $126.10 | $126.10 | 266.00 |
| July 17, 2026 | $126.10 | $126.10 | $126.10 | $126.10 | $126.10 | 59.00 |
| July 17, 2026 | $126.02 | $126.02 | $126.02 | $126.02 | $126.02 | 195.00 |
| July 17, 2026 | $126.03 | $126.03 | $126.03 | $126.03 | $126.03 | 455.00 |
| July 17, 2026 | $126.02 | $126.02 | $126.02 | $126.02 | $126.02 | 3.68K |
| July 17, 2026 | $126.02 | $126.02 | $126.02 | $126.02 | $126.02 | 364.84K |
| July 17, 2026 | $125.93 | $126.04 | $125.93 | $126.04 | $126.04 | 24.39K |
| July 17, 2026 | $125.98 | $125.98 | $125.91 | $125.98 | $125.98 | 22.83K |
| July 17, 2026 | $126.02 | $126.02 | $125.98 | $125.98 | $125.98 | 11.54K |
| July 17, 2026 | $126.01 | $126.04 | $125.99 | $126.02 | $126.02 | 11.57K |
| July 17, 2026 | $126.25 | $126.25 | $125.93 | $125.93 | $125.93 | 19.80K |
| July 17, 2026 | $126.47 | $126.47 | $126.29 | $126.29 | $126.29 | 19.35K |
| July 17, 2026 | $126.40 | $126.40 | $126.35 | $126.36 | $126.36 | 4.56K |
| July 17, 2026 | $126.23 | $126.36 | $126.23 | $126.31 | $126.31 | 8.86K |
| July 17, 2026 | $126.29 | $126.33 | $126.22 | $126.23 | $126.23 | 13.12K |
| July 17, 2026 | $126.26 | $126.33 | $126.19 | $126.33 | $126.33 | 44.94K |
| July 17, 2026 | $126.22 | $126.26 | $126.17 | $126.23 | $126.23 | 33.50K |
| July 17, 2026 | $126.21 | $126.22 | $126.15 | $126.20 | $126.20 | 4.23K |
| July 17, 2026 | $126.44 | $126.48 | $126.22 | $126.22 | $126.22 | 21.32K |
| July 17, 2026 | $126.39 | $126.46 | $126.39 | $126.39 | $126.39 | 4.27K |
| July 17, 2026 | $126.41 | $126.46 | $126.40 | $126.40 | $126.40 | 4.03K |
| July 17, 2026 | $126.33 | $126.43 | $126.33 | $126.38 | $126.38 | 2.18K |
| July 17, 2026 | $126.35 | $126.38 | $126.29 | $126.35 | $126.35 | 8.29K |
| July 17, 2026 | $126.22 | $126.35 | $126.22 | $126.35 | $126.35 | 6.03K |
| July 17, 2026 | $126.21 | $126.24 | $126.18 | $126.24 | $126.24 | 9.16K |
| July 17, 2026 | $126.18 | $126.18 | $126.17 | $126.17 | $126.17 | 1.09K |
| July 17, 2026 | $126.13 | $126.24 | $126.13 | $126.17 | $126.17 | 14.73K |
| July 17, 2026 | $126.07 | $126.14 | $126.07 | $126.13 | $126.13 | 4.82K |
| July 17, 2026 | $126.16 | $126.16 | $126.08 | $126.08 | $126.08 | 17.27K |
| July 17, 2026 | $126.10 | $126.16 | $126.10 | $126.16 | $126.16 | 53.34K |
| July 17, 2026 | $126.14 | $126.20 | $126.02 | $126.10 | $126.10 | 8.57K |
| July 17, 2026 | $125.97 | $126.09 | $125.97 | $126.09 | $126.09 | 1.90K |
| July 17, 2026 | $125.94 | $125.99 | $125.94 | $125.97 | $125.97 | 1.17K |
| July 17, 2026 | $125.74 | $125.94 | $125.74 | $125.94 | $125.94 | 9.49K |
| July 17, 2026 | $125.73 | $125.74 | $125.72 | $125.74 | $125.74 | 2.00K |
| July 17, 2026 | $125.73 | $125.74 | $125.70 | $125.74 | $125.74 | 2.00K |
| July 17, 2026 | $125.75 | $125.75 | $125.73 | $125.73 | $125.73 | 4.53K |
| July 17, 2026 | $125.78 | $125.78 | $125.77 | $125.78 | $125.78 | 1.91K |
| July 17, 2026 | $125.79 | $125.82 | $125.78 | $125.82 | $125.82 | 449.00 |
| July 17, 2026 | $125.78 | $125.82 | $125.78 | $125.82 | $125.82 | 1.19K |
| July 17, 2026 | $125.80 | $125.81 | $125.74 | $125.74 | $125.74 | 21.36K |
| July 17, 2026 | $126.08 | $126.10 | $125.84 | $125.84 | $125.84 | 10.76K |
| July 17, 2026 | $126.07 | $126.09 | $126.03 | $126.08 | $126.08 | 5.66K |
| July 17, 2026 | $126.05 | $126.07 | $126.02 | $126.05 | $126.05 | 1.67K |
| July 17, 2026 | $126.03 | $126.03 | $126.02 | $126.02 | $126.02 | 208.00 |
| July 17, 2026 | $125.98 | $126.08 | $125.98 | $126.03 | $126.03 | 1.79K |
| July 17, 2026 | $125.99 | $126.05 | $125.99 | $126.04 | $126.04 | 866.72 |
| July 17, 2026 | $126.02 | $126.06 | $125.95 | $125.99 | $125.99 | 20.58K |
| July 17, 2026 | $126.02 | $126.13 | $126.02 | $126.02 | $126.02 | 2.20K |
| July 17, 2026 | $125.98 | $126.09 | $125.98 | $126.09 | $126.09 | 2.31K |
| July 17, 2026 | $125.98 | $126.00 | $125.96 | $125.98 | $125.98 | 2.19K |
| July 17, 2026 | $125.95 | $125.98 | $125.95 | $125.98 | $125.98 | 563.00 |
| July 17, 2026 | $125.96 | $125.96 | $125.95 | $125.95 | $125.95 | 39.00 |
| July 17, 2026 | $125.95 | $125.98 | $125.92 | $125.98 | $125.98 | 899.00 |
| July 17, 2026 | $125.88 | $125.92 | $125.88 | $125.92 | $125.92 | 652.00 |
| July 17, 2026 | $125.83 | $125.89 | $125.83 | $125.88 | $125.88 | 1.68K |
| July 17, 2026 | $125.76 | $125.83 | $125.76 | $125.81 | $125.81 | 2.95K |
| July 17, 2026 | $125.84 | $125.84 | $125.80 | $125.80 | $125.80 | 180.00 |
| July 17, 2026 | $125.84 | $125.84 | $125.84 | $125.84 | $125.84 | 434.00 |
| July 17, 2026 | $125.80 | $125.87 | $125.80 | $125.87 | $125.87 | 1.19K |
| July 17, 2026 | $125.92 | $125.92 | $125.82 | $125.82 | $125.82 | 1.74K |
| July 17, 2026 | $125.90 | $125.92 | $125.88 | $125.92 | $125.92 | 2.33K |
| July 17, 2026 | $125.94 | $125.94 | $125.93 | $125.94 | $125.94 | 887.00 |
| July 17, 2026 | $125.90 | $125.94 | $125.88 | $125.94 | $125.94 | 755.00 |
| July 17, 2026 | $125.83 | $125.89 | $125.81 | $125.89 | $125.89 | 1.77K |
| July 17, 2026 | $125.86 | $125.86 | $125.80 | $125.81 | $125.81 | 3.98K |
| July 17, 2026 | $125.87 | $125.87 | $125.87 | $125.87 | $125.87 | 234.00 |
| July 17, 2026 | $125.84 | $125.87 | $125.84 | $125.87 | $125.87 | 1.64K |
| July 17, 2026 | $125.89 | $125.89 | $125.85 | $125.85 | $125.85 | 3.38K |
| July 17, 2026 | $125.90 | $125.92 | $125.89 | $125.92 | $125.92 | 1.38K |
| July 17, 2026 | $125.86 | $125.86 | $125.85 | $125.85 | $125.85 | 641.00 |
| July 17, 2026 | $125.84 | $125.89 | $125.84 | $125.86 | $125.86 | 1.29K |
| July 17, 2026 | $125.85 | $125.85 | $125.84 | $125.84 | $125.84 | — |
| July 17, 2026 | $125.76 | $125.88 | $125.76 | $125.84 | $125.84 | 1.64K |
| July 17, 2026 | $125.76 | $125.80 | $125.76 | $125.80 | $125.80 | 2.99K |
| July 17, 2026 | $125.73 | $125.73 | $125.73 | $125.73 | $125.73 | 2.00 |
| July 17, 2026 | $125.72 | $125.74 | $125.70 | $125.73 | $125.73 | 456.98 |
| July 17, 2026 | $125.75 | $125.75 | $125.66 | $125.70 | $125.70 | 1.19K |
| July 17, 2026 | $125.65 | $125.65 | $125.64 | $125.64 | $125.64 | 487.00 |
| July 17, 2026 | $125.65 | $125.70 | $125.59 | $125.59 | $125.59 | 1.21K |
| July 17, 2026 | $125.66 | $125.69 | $125.64 | $125.64 | $125.64 | 694.00 |
| July 17, 2026 | $125.68 | $125.71 | $125.61 | $125.62 | $125.62 | 3.99K |
| July 17, 2026 | $125.59 | $125.66 | $125.59 | $125.66 | $125.66 | 4.00 |
| July 17, 2026 | $125.63 | $125.68 | $125.59 | $125.68 | $125.68 | 942.00 |
| July 17, 2026 | $125.68 | $125.68 | $125.60 | $125.60 | $125.60 | 459.00 |
| July 17, 2026 | $125.64 | $125.65 | $125.64 | $125.64 | $125.64 | 1.06K |
| July 17, 2026 | $125.64 | $125.64 | $125.63 | $125.64 | $125.64 | 309.96 |
| July 17, 2026 | $125.58 | $125.58 | $125.56 | $125.56 | $125.56 | 1.15K |
| July 17, 2026 | $125.53 | $125.56 | $125.53 | $125.56 | $125.56 | 548.00 |
| July 17, 2026 | $125.60 | $125.61 | $125.57 | $125.57 | $125.57 | 517.00 |
| July 17, 2026 | $125.53 | $125.61 | $125.53 | $125.60 | $125.60 | 1.57K |
| July 17, 2026 | $125.50 | $125.53 | $125.49 | $125.49 | $125.49 | 1.53K |
| July 17, 2026 | $125.43 | $125.46 | $125.43 | $125.45 | $125.45 | 524.64 |
| July 17, 2026 | $125.47 | $125.48 | $125.46 | $125.46 | $125.46 | 145.36 |
| July 17, 2026 | $125.51 | $125.51 | $125.48 | $125.48 | $125.48 | 1.84K |
| July 17, 2026 | $125.49 | $125.50 | $125.48 | $125.50 | $125.50 | 716.00 |
| July 17, 2026 | $125.56 | $125.57 | $125.48 | $125.49 | $125.49 | 2.22K |
| July 17, 2026 | $125.55 | $125.57 | $125.55 | $125.57 | $125.57 | 230.00 |
| July 17, 2026 | $125.59 | $125.59 | $125.55 | $125.55 | $125.55 | 3.04K |
| July 17, 2026 | $125.65 | $125.65 | $125.63 | $125.63 | $125.63 | 22.06 |
| July 17, 2026 | $125.65 | $125.65 | $125.64 | $125.64 | $125.64 | 1.33K |
| July 17, 2026 | $125.70 | $125.75 | $125.70 | $125.70 | $125.70 | 551.00 |
| July 17, 2026 | $125.69 | $125.75 | $125.69 | $125.70 | $125.70 | 5.45K |
| July 17, 2026 | $125.68 | $125.70 | $125.65 | $125.65 | $125.65 | 1.02K |
| July 17, 2026 | $125.64 | $125.64 | $125.64 | $125.64 | $125.64 | 124.00 |
| July 17, 2026 | $125.61 | $125.68 | $125.61 | $125.68 | $125.68 | 685.00 |
| July 17, 2026 | $125.59 | $125.68 | $125.59 | $125.68 | $125.68 | 719.00 |
| July 17, 2026 | $125.58 | $125.68 | $125.58 | $125.68 | $125.68 | 395.97 |
| July 17, 2026 | $125.56 | $125.62 | $125.56 | $125.59 | $125.59 | 2.29K |
| July 17, 2026 | $125.61 | $125.66 | $125.61 | $125.66 | $125.66 | 279.00 |
| July 17, 2026 | $125.53 | $125.60 | $125.53 | $125.54 | $125.54 | 1.33K |
| July 17, 2026 | $125.54 | $125.57 | $125.53 | $125.53 | $125.53 | 3.84K |
| July 17, 2026 | $125.63 | $125.63 | $125.57 | $125.57 | $125.57 | 882.00 |
| July 17, 2026 | $125.64 | $125.64 | $125.57 | $125.57 | $125.57 | 418.00 |
| July 17, 2026 | $125.57 | $125.64 | $125.57 | $125.57 | $125.57 | 253.00 |
| July 17, 2026 | $125.58 | $125.58 | $125.58 | $125.58 | $125.58 | 1.24K |
| July 17, 2026 | $125.58 | $125.58 | $125.58 | $125.58 | $125.58 | 410.00 |
| July 17, 2026 | $125.59 | $125.61 | $125.56 | $125.56 | $125.56 | 9.83K |
| July 17, 2026 | $125.53 | $125.53 | $125.53 | $125.53 | $125.53 | 970.00 |
| July 17, 2026 | $125.54 | $125.54 | $125.47 | $125.53 | $125.53 | 3.04K |
| July 17, 2026 | $125.21 | $125.46 | $125.20 | $125.46 | $125.46 | 5.40K |
| July 17, 2026 | $125.18 | $125.28 | $125.18 | $125.22 | $125.22 | 28.61K |
| July 17, 2026 | $125.21 | $125.23 | $125.21 | $125.23 | $125.23 | 509.00 |
| July 17, 2026 | $125.19 | $125.23 | $125.17 | $125.21 | $125.21 | 641.00 |
| July 17, 2026 | $125.22 | $125.22 | $125.19 | $125.19 | $125.19 | 806.00 |
| July 17, 2026 | $125.22 | $125.22 | $125.16 | $125.22 | $125.22 | 743.00 |
| July 17, 2026 | $125.12 | $125.12 | $125.10 | $125.12 | $125.12 | 311.00 |
| July 17, 2026 | $125.09 | $125.09 | $125.06 | $125.06 | $125.06 | 632.00 |
| July 17, 2026 | $125.05 | $125.09 | $125.04 | $125.09 | $125.09 | 1.13K |
| July 17, 2026 | $125.05 | $125.05 | $125.02 | $125.05 | $125.05 | 840.00 |
| July 17, 2026 | $125.08 | $125.15 | $125.08 | $125.08 | $125.08 | 3.09K |
| July 17, 2026 | $125.15 | $125.15 | $125.15 | $125.15 | $125.15 | 41.00 |
| July 17, 2026 | $125.11 | $125.19 | $125.10 | $125.19 | $125.19 | 1.48K |
| July 17, 2026 | $125.20 | $125.20 | $125.14 | $125.16 | $125.16 | 1.63K |
| July 17, 2026 | $125.15 | $125.21 | $125.15 | $125.17 | $125.17 | 903.00 |
| July 17, 2026 | $125.15 | $125.15 | $125.13 | $125.15 | $125.15 | 1.53K |
| July 17, 2026 | $125.19 | $125.19 | $125.19 | $125.19 | $125.19 | — |
| July 17, 2026 | $125.22 | $125.22 | $125.19 | $125.19 | $125.19 | 1.56K |
| July 17, 2026 | $125.22 | $125.23 | $125.22 | $125.22 | $125.22 | 205.00 |
| July 17, 2026 | $125.23 | $125.23 | $125.23 | $125.23 | $125.23 | 2.79K |
| July 17, 2026 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 5.00 |
| July 17, 2026 | $125.20 | $125.25 | $125.16 | $125.25 | $125.25 | 7.79K |
| July 17, 2026 | $125.18 | $125.23 | $125.18 | $125.23 | $125.23 | 1.90K |
| July 17, 2026 | $125.19 | $125.19 | $125.18 | $125.18 | $125.18 | 1.27K |
| July 17, 2026 | $125.18 | $125.18 | $125.11 | $125.11 | $125.11 | 533.00 |
| July 17, 2026 | $125.14 | $125.15 | $125.14 | $125.15 | $125.15 | 541.00 |
| July 17, 2026 | $125.10 | $125.10 | $125.10 | $125.10 | $125.10 | 1.00K |
| July 17, 2026 | $125.05 | $125.10 | $125.05 | $125.10 | $125.10 | 1.82K |
| July 17, 2026 | $125.05 | $125.05 | $125.05 | $125.05 | $125.05 | 876.00 |
| July 17, 2026 | $124.98 | $125.04 | $124.98 | $125.04 | $125.04 | 805.00 |
| July 17, 2026 | $124.89 | $124.89 | $124.89 | $124.89 | $124.89 | 817.00 |
| July 17, 2026 | $124.89 | $124.91 | $124.89 | $124.91 | $124.91 | 46.00 |
| July 17, 2026 | $124.90 | $124.92 | $124.82 | $124.92 | $124.92 | 2.65K |
| July 17, 2026 | $124.93 | $124.93 | $124.92 | $124.92 | $124.92 | 66.00 |
| July 17, 2026 | $124.86 | $124.86 | $124.86 | $124.86 | $124.86 | 212.96 |
| July 17, 2026 | $124.93 | $124.93 | $124.84 | $124.84 | $124.84 | 590.00 |
| July 17, 2026 | $125.04 | $125.04 | $124.95 | $124.95 | $124.95 | 1.87K |
| July 17, 2026 | $125.05 | $125.05 | $125.05 | $125.05 | $125.05 | 810.00 |
| July 17, 2026 | $125.11 | $125.11 | $125.11 | $125.11 | $125.11 | 561.00 |
| July 17, 2026 | $125.13 | $125.13 | $125.13 | $125.13 | $125.13 | 19.00 |
| July 17, 2026 | $125.14 | $125.14 | $125.14 | $125.14 | $125.14 | 291.00 |
| July 17, 2026 | $125.06 | $125.10 | $125.06 | $125.09 | $125.09 | 1.21K |
| July 17, 2026 | $125.04 | $125.11 | $125.04 | $125.11 | $125.11 | 3.06K |
| July 17, 2026 | $125.09 | $125.09 | $125.05 | $125.07 | $125.07 | 3.74K |
| July 17, 2026 | $124.97 | $125.08 | $124.97 | $125.08 | $125.08 | 5.01K |
| July 17, 2026 | $124.95 | $124.95 | $124.95 | $124.95 | $124.95 | 1.48K |
| July 17, 2026 | $124.97 | $124.97 | $124.93 | $124.94 | $124.94 | 2.03K |
| July 17, 2026 | $124.93 | $124.93 | $124.93 | $124.93 | $124.93 | 1.11K |
| July 17, 2026 | $124.98 | $124.98 | $124.95 | $124.96 | $124.96 | 1.66K |
| July 17, 2026 | $124.99 | $124.99 | $124.99 | $124.99 | $124.99 | 240.00 |
| July 17, 2026 | $125.06 | $125.06 | $125.06 | $125.06 | $125.06 | 1.33K |
| July 17, 2026 | $125.07 | $125.07 | $125.07 | $125.07 | $125.07 | 144.00 |
| July 17, 2026 | $125.03 | $125.03 | $125.03 | $125.03 | $125.03 | 528.00 |
| July 17, 2026 | $125.01 | $125.01 | $125.00 | $125.00 | $125.00 | 2.92K |
| July 17, 2026 | $125.09 | $125.09 | $125.09 | $125.09 | $125.09 | 12.00 |
| July 17, 2026 | $125.13 | $125.13 | $125.13 | $125.13 | $125.13 | 328.00 |
| July 17, 2026 | $125.09 | $125.09 | $125.09 | $125.09 | $125.09 | 304.24 |
| July 17, 2026 | $125.09 | $125.09 | $125.07 | $125.07 | $125.07 | 599.00 |
| July 17, 2026 | $125.09 | $125.10 | $125.09 | $125.09 | $125.09 | 2.57K |
| July 17, 2026 | $125.13 | $125.13 | $125.13 | $125.13 | $125.13 | 1.39K |
| July 17, 2026 | $125.02 | $125.06 | $125.02 | $125.06 | $125.06 | 26.00 |
| July 17, 2026 | $125.07 | $125.07 | $125.07 | $125.07 | $125.07 | 30.00 |
| July 17, 2026 | $125.08 | $125.08 | $125.08 | $125.08 | $125.08 | 1.35K |
| July 17, 2026 | $125.06 | $125.06 | $125.06 | $125.06 | $125.06 | 637.00 |
| July 17, 2026 | $125.02 | $125.03 | $125.02 | $125.03 | $125.03 | 128.00 |
| July 17, 2026 | $125.03 | $125.07 | $125.00 | $125.07 | $125.07 | 3.50K |
| July 17, 2026 | $125.02 | $125.06 | $125.02 | $125.06 | $125.06 | 1.58K |
| July 17, 2026 | $125.03 | $125.03 | $125.00 | $125.00 | $125.00 | 2.38K |
| July 17, 2026 | $125.10 | $125.10 | $125.10 | $125.10 | $125.10 | 4.01K |
| July 17, 2026 | $125.11 | $125.11 | $125.07 | $125.07 | $125.07 | 4.25K |
| July 17, 2026 | $125.20 | $125.20 | $125.20 | $125.20 | $125.20 | — |
| July 17, 2026 | $125.26 | $125.26 | $125.21 | $125.21 | $125.21 | 3.81K |
| July 17, 2026 | $125.28 | $125.28 | $125.28 | $125.28 | $125.28 | 389.00 |
| July 17, 2026 | $125.34 | $125.36 | $125.34 | $125.36 | $125.36 | 329.00 |
| July 17, 2026 | $125.34 | $125.34 | $125.34 | $125.34 | $125.34 | 40.00 |
| July 17, 2026 | $125.31 | $125.36 | $125.31 | $125.36 | $125.36 | 1.08K |
| July 17, 2026 | $125.30 | $125.30 | $125.30 | $125.30 | $125.30 | 511.00 |
| July 17, 2026 | $125.20 | $125.29 | $125.20 | $125.29 | $125.29 | 754.00 |
| July 17, 2026 | $125.15 | $125.15 | $125.15 | $125.15 | $125.15 | 1.62K |
| July 17, 2026 | $125.18 | $125.18 | $125.18 | $125.18 | $125.18 | 286.00 |
| July 17, 2026 | $125.16 | $125.18 | $125.15 | $125.18 | $125.18 | 1.86K |
| July 17, 2026 | $125.11 | $125.16 | $125.11 | $125.16 | $125.16 | 995.00 |
| July 17, 2026 | $124.98 | $125.00 | $124.98 | $124.98 | $124.98 | 771.00 |
| July 17, 2026 | $125.07 | $125.07 | $125.04 | $125.04 | $125.04 | 675.00 |
| July 17, 2026 | $125.07 | $125.07 | $125.07 | $125.07 | $125.07 | 193.00 |
| July 17, 2026 | $125.05 | $125.05 | $125.05 | $125.05 | $125.05 | 711.00 |
| July 17, 2026 | $125.10 | $125.10 | $125.08 | $125.08 | $125.08 | 2.76K |
| July 17, 2026 | $125.09 | $125.09 | $125.09 | $125.09 | $125.09 | 120.00 |
| July 17, 2026 | $125.07 | $125.07 | $125.07 | $125.07 | $125.07 | 487.00 |
| July 17, 2026 | $125.16 | $125.16 | $125.16 | $125.16 | $125.16 | 426.00 |
| July 17, 2026 | $125.22 | $125.22 | $125.08 | $125.08 | $125.08 | 3.85K |
| July 17, 2026 | $125.21 | $125.21 | $125.21 | $125.21 | $125.21 | 1.60K |
| July 17, 2026 | $125.18 | $125.18 | $125.18 | $125.18 | $125.18 | — |
| July 17, 2026 | $125.26 | $125.26 | $125.26 | $125.26 | $125.26 | 1.29K |
| July 17, 2026 | $125.22 | $125.25 | $125.10 | $125.11 | $125.11 | 5.38K |
| July 17, 2026 | $125.32 | $125.35 | $125.32 | $125.35 | $125.35 | 3.17K |
| July 17, 2026 | $125.35 | $125.35 | $125.32 | $125.32 | $125.32 | 295.00 |
| July 17, 2026 | $125.37 | $125.43 | $125.32 | $125.43 | $125.43 | 1.81K |
| July 17, 2026 | $125.48 | $125.48 | $125.48 | $125.48 | $125.48 | 2.09K |
| July 17, 2026 | $125.47 | $125.47 | $125.47 | $125.47 | $125.47 | 5.00 |
| July 17, 2026 | $125.56 | $125.56 | $125.56 | $125.56 | $125.56 | 664.00 |
| July 17, 2026 | $125.53 | $125.59 | $125.53 | $125.59 | $125.59 | 447.00 |
| July 17, 2026 | $125.49 | $125.54 | $125.49 | $125.54 | $125.54 | 1.88K |
| July 17, 2026 | $125.48 | $125.48 | $125.48 | $125.48 | $125.48 | 948.00 |
| July 17, 2026 | $125.44 | $125.47 | $125.44 | $125.47 | $125.47 | 5.74K |
| July 17, 2026 | $125.32 | $125.44 | $125.29 | $125.44 | $125.44 | 407.00 |
| July 17, 2026 | $125.39 | $125.42 | $125.39 | $125.42 | $125.42 | 1.11K |
| July 17, 2026 | $125.36 | $125.39 | $125.36 | $125.39 | $125.39 | 340.00 |
| July 17, 2026 | $125.39 | $125.39 | $125.39 | $125.39 | $125.39 | 1.74K |
| July 17, 2026 | $125.44 | $125.44 | $125.36 | $125.36 | $125.36 | 1.61K |
| July 17, 2026 | $125.61 | $125.61 | $125.55 | $125.55 | $125.55 | 1.57K |
| July 17, 2026 | $125.54 | $125.54 | $125.54 | $125.54 | $125.54 | 285.00 |
| July 17, 2026 | $125.57 | $125.57 | $125.53 | $125.53 | $125.53 | 1.01K |
| July 17, 2026 | $125.56 | $125.56 | $125.51 | $125.51 | $125.51 | 1.59K |
| July 17, 2026 | $125.63 | $125.63 | $125.63 | $125.63 | $125.63 | 195.00 |
| July 17, 2026 | $125.62 | $125.62 | $125.59 | $125.59 | $125.59 | 1.72K |
| July 17, 2026 | $125.62 | $125.71 | $125.62 | $125.71 | $125.71 | 3.02K |
| July 17, 2026 | $125.53 | $125.54 | $125.52 | $125.54 | $125.54 | 512.00 |
| July 17, 2026 | $125.52 | $125.52 | $125.52 | $125.52 | $125.52 | 1.56K |
| July 17, 2026 | $125.58 | $125.59 | $125.53 | $125.59 | $125.59 | 1.23K |
| July 17, 2026 | $125.66 | $125.66 | $125.66 | $125.66 | $125.66 | 949.00 |
| July 17, 2026 | $125.63 | $125.66 | $125.59 | $125.66 | $125.66 | 1.83K |
| July 17, 2026 | $125.61 | $125.68 | $125.61 | $125.68 | $125.68 | 649.00 |
| July 17, 2026 | $125.57 | $125.57 | $125.55 | $125.55 | $125.55 | 2.08K |
| July 17, 2026 | $125.47 | $125.52 | $125.47 | $125.52 | $125.52 | 1.99K |
| July 17, 2026 | $125.50 | $125.50 | $125.50 | $125.50 | $125.50 | 379.00 |
| July 17, 2026 | $125.51 | $125.57 | $125.48 | $125.56 | $125.56 | 1.61K |
| July 17, 2026 | $125.55 | $125.55 | $125.55 | $125.55 | $125.55 | 378.00 |
| July 17, 2026 | $125.53 | $125.53 | $125.50 | $125.50 | $125.50 | 2.00K |
| July 17, 2026 | $125.50 | $125.55 | $125.50 | $125.55 | $125.55 | 2.62K |
| July 17, 2026 | $125.55 | $125.55 | $125.52 | $125.52 | $125.52 | 1.00K |
| July 17, 2026 | $125.56 | $125.57 | $125.56 | $125.57 | $125.57 | 1.13K |
| July 17, 2026 | $125.65 | $125.65 | $125.65 | $125.65 | $125.65 | 408.00 |
| July 17, 2026 | $125.61 | $125.62 | $125.58 | $125.62 | $125.62 | 1.40K |
| July 17, 2026 | $125.74 | $125.74 | $125.61 | $125.61 | $125.61 | 5.65K |
| July 17, 2026 | $125.81 | $125.81 | $125.81 | $125.81 | $125.81 | 560.00 |
| July 17, 2026 | $125.74 | $125.74 | $125.74 | $125.74 | $125.74 | 190.00 |
| July 17, 2026 | $125.75 | $125.75 | $125.75 | $125.75 | $125.75 | 6.00 |
| July 17, 2026 | $125.81 | $125.81 | $125.77 | $125.77 | $125.77 | 3.14K |
| July 17, 2026 | $125.80 | $125.85 | $125.80 | $125.80 | $125.80 | 4.73K |
| July 17, 2026 | $125.87 | $125.87 | $125.87 | $125.87 | $125.87 | 370.00 |
| July 17, 2026 | $125.87 | $125.87 | $125.87 | $125.87 | $125.87 | 164.00 |
| July 17, 2026 | $125.83 | $125.88 | $125.83 | $125.87 | $125.87 | 4.36K |
| July 17, 2026 | $125.92 | $125.92 | $125.88 | $125.88 | $125.88 | 1.96K |
| July 17, 2026 | $125.98 | $125.98 | $125.98 | $125.98 | $125.98 | 1.70K |
| July 17, 2026 | $126.05 | $126.10 | $125.94 | $125.94 | $125.94 | 3.11K |
| July 17, 2026 | $126.38 | $126.44 | $126.10 | $126.10 | $126.10 | 1.70K |
| July 17, 2026 | $126.46 | $126.46 | $126.43 | $126.43 | $126.43 | 358.00 |
| July 17, 2026 | $126.46 | $126.46 | $126.46 | $126.46 | $126.46 | 261.00 |
| July 17, 2026 | $126.47 | $126.47 | $126.42 | $126.42 | $126.42 | 1.09K |
| July 17, 2026 | $126.53 | $126.53 | $126.52 | $126.52 | $126.52 | 3.00 |
| July 17, 2026 | $126.50 | $126.50 | $126.50 | $126.50 | $126.50 | 417.00 |
| July 17, 2026 | $126.55 | $126.55 | $126.50 | $126.50 | $126.50 | 957.00 |
| July 17, 2026 | $126.60 | $126.60 | $126.51 | $126.55 | $126.55 | 954.00 |
| July 17, 2026 | $126.62 | $126.62 | $126.53 | $126.53 | $126.53 | 1.54K |
| July 17, 2026 | $126.60 | $126.70 | $126.60 | $126.61 | $126.61 | 2.67K |
| July 17, 2026 | $126.53 | $126.53 | $126.53 | $126.53 | $126.53 | 122.00 |
| July 17, 2026 | $126.53 | $126.58 | $126.53 | $126.58 | $126.58 | 3.59K |
| July 17, 2026 | $126.53 | $126.53 | $126.53 | $126.53 | $126.53 | 20.00 |
| July 17, 2026 | $126.52 | $126.55 | $126.50 | $126.54 | $126.54 | 5.96K |
| July 17, 2026 | $126.54 | $126.55 | $126.53 | $126.53 | $126.53 | 2.43K |
| July 17, 2026 | $126.58 | $126.58 | $126.58 | $126.58 | $126.58 | 43.00 |
| July 17, 2026 | $126.55 | $126.55 | $126.55 | $126.55 | $126.55 | 874.00 |
| July 17, 2026 | $126.57 | $126.57 | $126.55 | $126.55 | $126.55 | 1.13K |
| July 17, 2026 | $126.61 | $126.61 | $126.61 | $126.61 | $126.61 | 313.00 |
| July 17, 2026 | $126.62 | $126.62 | $126.62 | $126.62 | $126.62 | 31.00 |
| July 17, 2026 | $126.60 | $126.60 | $126.60 | $126.60 | $126.60 | 755.00 |
| July 17, 2026 | $126.64 | $126.64 | $126.64 | $126.64 | $126.64 | 1.14K |
| July 17, 2026 | $126.74 | $126.74 | $126.69 | $126.69 | $126.69 | 2.28K |
| July 17, 2026 | $126.81 | $126.81 | $126.81 | $126.81 | $126.81 | 351.00 |
| July 17, 2026 | $126.74 | $126.83 | $126.74 | $126.83 | $126.83 | 446.00 |
| July 17, 2026 | $126.75 | $126.80 | $126.75 | $126.80 | $126.80 | 671.00 |
| July 17, 2026 | $126.75 | $126.75 | $126.75 | $126.75 | $126.75 | 272.00 |
| July 17, 2026 | $126.75 | $126.75 | $126.75 | $126.75 | $126.75 | 71.00 |
| July 17, 2026 | $126.67 | $126.67 | $126.66 | $126.66 | $126.66 | 221.00 |
| July 17, 2026 | $126.76 | $126.76 | $126.76 | $126.76 | $126.76 | 61.00 |
| July 17, 2026 | $126.67 | $126.78 | $126.67 | $126.78 | $126.78 | 2.07K |
| July 17, 2026 | $126.66 | $126.81 | $126.66 | $126.81 | $126.81 | 1.17K |
| July 17, 2026 | $126.55 | $126.62 | $126.55 | $126.62 | $126.62 | 2.37K |