FR
First Industrial Realty Trust, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:56 PM EDT
59.43USD+0.219%(+0.13)828,912
FR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 59.49 | 59.66 | 58.91 | 59.43 | +0.219% | 828,912 | 0.000% |
| 2026-10-08 | 58.16 | 59.34 | 57.82 | 59.30 | +1.925% | 1,763,009 | +0.219% |
| 2026-10-07 | 59.04 | 59.11 | 58.08 | 58.18 | -1.822% | 969,879 | +2.149% |
| 2026-10-06 | 58.26 | 59.80 | 58.26 | 59.26 | +0.068% | 1,366,208 | +0.287% |
| 2026-10-05 | 59.63 | 60.28 | 59.16 | 59.22 | -0.404% | 1,615,115 | +0.355% |
| 2026-10-02 | 58.24 | 59.85 | 58.24 | 59.46 | +1.002% | 1,143,704 | -0.050% |
| 2026-10-01 | 59.20 | 59.49 | 58.46 | 58.87 | -1.125% | 1,221,566 | +0.951% |
| 2026-09-30 | 59.95 | 60.87 | 59.51 | 59.54 | -2.633% | 1,299,841 | -0.185% |
| 2026-09-29 | 60.96 | 61.48 | 60.73 | 61.15 | -0.180% | 1,398,088 | -2.813% |
| 2026-09-28 | 61.10 | 61.60 | 60.80 | 61.26 | +0.147% | 1,063,840 | -2.987% |
| 2026-09-25 | 61.10 | 61.46 | 60.98 | 61.17 | -0.310% | 723,499 | -2.845% |
| 2026-09-24 | 60.39 | 61.69 | 60.39 | 61.36 | +0.475% | 1,539,508 | -3.145% |
| 2026-09-23 | 61.44 | 61.97 | 60.96 | 61.07 | -1.325% | 1,202,648 | -2.685% |
| 2026-09-22 | 62.26 | 62.29 | 61.66 | 61.89 | -0.177% | 826,877 | -3.975% |
| 2026-09-21 | 61.43 | 62.30 | 61.43 | 62.00 | +0.324% | 947,105 | -4.145% |
| 2026-09-18 | 62.26 | 62.26 | 61.38 | 61.80 | -0.930% | 3,191,832 | -3.835% |
| 2026-09-17 | 61.44 | 62.52 | 61.44 | 62.38 | +1.580% | 1,062,029 | -4.729% |
| 2026-09-16 | 61.19 | 62.23 | 61.14 | 61.41 | +0.065% | 1,199,541 | -3.224% |
| 2026-09-15 | 61.16 | 61.44 | 60.72 | 61.37 | 0.000% | 943,024 | -3.161% |
| 2026-09-14 | 61.30 | 61.75 | 60.85 | 61.37 | -0.016% | 773,174 | -3.161% |
| 2026-09-11 | 61.70 | 61.70 | 60.59 | 61.38 | +0.987% | 588,117 | -3.177% |
| 2026-09-10 | 60.95 | 61.27 | 60.67 | 60.78 | -0.312% | 522,552 | -2.221% |
| 2026-09-09 | 61.61 | 61.72 | 60.65 | 60.97 | -1.231% | 569,465 | -2.526% |
| 2026-09-08 | 62.18 | 62.18 | 61.54 | 61.73 | -0.194% | 733,823 | -3.726% |
| 2026-09-04 | 60.83 | 62.13 | 60.80 | 61.85 | +0.227% | 1,055,908 | -3.913% |
| 2026-09-03 | 61.50 | 62.02 | 61.43 | 61.71 | +0.097% | 1,049,505 | -3.695% |
| 2026-09-02 | 62.68 | 62.68 | 61.45 | 61.65 | -1.249% | 910,394 | -3.601% |
| 2026-09-01 | 61.84 | 62.69 | 61.73 | 62.43 | +0.889% | 851,517 | -4.805% |
| 2026-08-31 | 61.96 | 61.98 | 61.37 | 61.88 | -0.097% | 685,443 | -3.959% |
| 2026-08-28 | 62.82 | 63.13 | 61.90 | 61.94 | -0.721% | 386,142 | -4.052% |
| 2026-08-27 | 62.37 | 62.73 | 62.19 | 62.39 | -0.748% | 647,650 | -4.744% |
| 2026-08-26 | 63.98 | 63.98 | 62.85 | 62.86 | -0.992% | 565,331 | -5.457% |
| 2026-08-25 | 63.66 | 63.94 | 62.84 | 63.49 | +0.095% | 1,158,505 | -6.395% |
| 2026-08-24 | 63.20 | 63.72 | 62.96 | 63.43 | +0.795% | 591,730 | -6.306% |
| 2026-08-21 | 62.84 | 63.03 | 62.46 | 62.93 | +0.495% | 639,471 | -5.562% |
| 2026-08-20 | 61.99 | 63.07 | 61.94 | 62.62 | -0.223% | 738,253 | -5.094% |
| 2026-08-19 | 62.50 | 62.90 | 62.33 | 62.76 | +0.625% | 1,033,462 | -5.306% |
| 2026-08-18 | 62.30 | 63.18 | 62.30 | 62.37 | -0.843% | 865,551 | -4.714% |
| 2026-08-17 | 62.58 | 62.95 | 62.14 | 62.90 | +0.048% | 631,304 | -5.517% |
| 2026-08-14 | 63.17 | 63.91 | 62.84 | 62.87 | -0.726% | 553,387 | -5.472% |
| 2026-08-13 | 62.72 | 64.06 | 62.72 | 63.33 | -0.016% | 543,646 | -6.158% |
| 2026-08-12 | 62.69 | 63.46 | 62.69 | 63.34 | +0.572% | 460,892 | -6.173% |
| 2026-08-11 | 62.82 | 63.39 | 62.64 | 62.98 | -0.079% | 689,665 | -5.637% |
| 2026-08-10 | 63.30 | 63.37 | 62.44 | 63.03 | -0.943% | 628,048 | -5.712% |
| 2026-08-07 | 63.09 | 63.84 | 63.05 | 63.63 | +0.379% | 580,897 | -6.601% |
| 2026-08-06 | 64.68 | 64.86 | 63.09 | 63.39 | -1.216% | 764,046 | -6.247% |
| 2026-08-05 | 64.45 | 64.45 | 63.78 | 64.17 | +0.031% | 1,046,872 | -7.387% |
| 2026-08-04 | 65.29 | 65.85 | 64.13 | 64.15 | -2.091% | 1,611,181 | -7.358% |
| 2026-08-03 | 66.81 | 67.96 | 65.29 | 65.52 | -0.486% | 834,759 | -9.295% |
| 2026-07-31 | 67.26 | 67.26 | 65.14 | 65.84 | -0.212% | 1,226,726 | -9.736% |
| 2026-07-30 | 65.96 | 66.24 | 64.73 | 65.98 | +0.995% | 961,565 | -9.927% |
| 2026-07-29 | 66.10 | 66.19 | 64.56 | 65.33 | -1.284% | 1,323,430 | -9.031% |
| 2026-07-28 | 66.95 | 67.14 | 66.17 | 66.18 | -0.421% | 1,144,931 | -10.199% |
| 2026-07-27 | 67.10 | 67.10 | 66.37 | 66.46 | -0.791% | 1,480,905 | -10.578% |
| 2026-07-24 | 66.54 | 67.27 | 66.48 | 66.99 | +0.995% | 1,311,501 | -11.285% |
| 2026-07-23 | 66.57 | 67.45 | 66.05 | 66.33 | -2.038% | 1,534,282 | -10.403% |
| 2026-07-22 | 69.05 | 69.25 | 67.61 | 67.71 | -1.096% | 1,157,254 | -12.229% |
| 2026-07-21 | 68.38 | 68.99 | 67.04 | 68.46 | +0.381% | 929,629 | -13.190% |
| 2026-07-20 | 68.97 | 69.28 | 67.95 | 68.20 | -0.958% | 977,214 | -12.859% |
| 2026-07-17 | 68.89 | 69.88 | 68.57 | 68.86 | +0.262% | 1,390,863 | -13.694% |
| 2026-07-16 | 66.17 | 68.97 | 65.68 | 68.68 | +4.234% | 1,228,626 | -13.468% |
| 2026-07-15 | 64.93 | 66.17 | 64.76 | 65.89 | +1.761% | 1,923,145 | -9.804% |
| 2026-07-14 | 64.86 | 65.36 | 64.47 | 64.75 | -0.538% | 1,344,277 | -8.216% |
| 2026-07-13 | 65.08 | 65.74 | 64.39 | 65.10 | +0.138% | 1,137,069 | -8.710% |
| 2026-07-10 | 64.36 | 65.28 | 64.19 | 65.01 | +0.185% | 1,175,269 | -8.583% |
| 2026-07-09 | 64.80 | 65.53 | 64.52 | 64.89 | +0.387% | 1,033,301 | -8.414% |
| 2026-07-08 | 64.39 | 65.42 | 63.91 | 64.64 | +0.326% | 2,554,836 | -8.060% |
| 2026-07-07 | 63.29 | 64.50 | 62.85 | 64.43 | +2.205% | 1,250,619 | -7.760% |
| 2026-07-06 | 62.47 | 63.10 | 62.08 | 63.04 | +1.026% | 1,303,551 | -5.727% |
| 2026-07-02 | 62.11 | 62.57 | 61.91 | 62.40 | +1.282% | 2,579,886 | -4.760% |
| 2026-07-01 | 61.22 | 61.98 | 60.95 | 61.61 | +0.489% | 1,242,082 | -3.538% |
| 2026-06-30 | 62.32 | 62.53 | 61.25 | 61.31 | -3.251% | 1,337,337 | -3.066% |
| 2026-06-29 | 63.18 | 63.52 | 62.52 | 63.37 | -0.330% | 925,607 | -6.217% |
| 2026-06-26 | 63.49 | 63.83 | 63.17 | 63.58 | +0.697% | 1,331,150 | -6.527% |
| 2026-06-25 | 63.69 | 64.16 | 62.31 | 63.14 | -0.426% | 1,654,869 | -5.876% |
| 2026-06-24 | 63.13 | 64.06 | 62.40 | 63.41 | -0.346% | 1,161,345 | -6.277% |
| 2026-06-23 | 62.68 | 63.84 | 62.68 | 63.63 | +0.808% | 819,315 | -6.601% |
| 2026-06-22 | 61.73 | 63.56 | 61.64 | 63.12 | +2.136% | 945,879 | -5.846% |
| 2026-06-18 | 61.75 | 61.95 | 61.00 | 61.80 | +1.812% | 1,628,994 | -3.835% |
| 2026-06-17 | 62.08 | 62.89 | 60.41 | 60.70 | -3.359% | 953,073 | -2.092% |
| 2026-06-16 | 63.82 | 64.16 | 62.52 | 62.81 | -0.884% | 1,067,364 | -5.381% |
| 2026-06-15 | 63.63 | 63.95 | 63.23 | 63.37 | -0.315% | 2,127,453 | -6.217% |
| 2026-06-12 | 62.96 | 63.98 | 62.90 | 63.57 | +1.242% | 1,008,095 | -6.513% |
| 2026-06-11 | 62.66 | 63.19 | 62.30 | 62.79 | +0.609% | 688,222 | -5.351% |
| 2026-06-10 | 63.20 | 63.54 | 62.37 | 62.41 | -0.811% | 730,342 | -4.775% |
| 2026-06-09 | 61.48 | 63.35 | 61.48 | 62.92 | +3.334% | 934,101 | -5.547% |
| 2026-06-08 | 61.53 | 61.81 | 60.50 | 60.89 | -1.120% | 692,843 | -2.398% |
| 2026-06-05 | 61.24 | 62.33 | 61.24 | 61.58 | -0.162% | 986,024 | -3.491% |
| 2026-06-04 | 61.04 | 61.70 | 60.74 | 61.68 | +2.119% | 1,740,712 | -3.648% |
| 2026-06-03 | 59.88 | 60.69 | 59.88 | 60.40 | +0.583% | 903,383 | -1.606% |
| 2026-06-02 | 59.79 | 60.15 | 59.11 | 60.05 | +0.603% | 730,278 | -1.032% |
| 2026-06-01 | 61.41 | 61.41 | 59.65 | 59.69 | -3.524% | 898,555 | -0.436% |
| 2026-05-29 | 62.77 | 62.77 | 61.49 | 61.87 | -1.103% | 1,491,823 | -3.944% |
| 2026-05-28 | 62.77 | 63.20 | 62.43 | 62.56 | -0.793% | 999,634 | -5.003% |
| 2026-05-27 | 64.32 | 64.63 | 63.05 | 63.06 | -1.530% | 1,203,124 | -5.756% |
| 2026-05-26 | 63.62 | 64.06 | 63.37 | 64.04 | +1.201% | 1,075,918 | -7.199% |
| 2026-05-22 | 62.91 | 63.38 | 62.34 | 63.28 | +1.345% | 970,038 | -6.084% |
| 2026-05-21 | 62.60 | 63.12 | 61.49 | 62.44 | +0.273% | 682,252 | -4.821% |
| 2026-05-20 | 61.86 | 62.35 | 61.36 | 62.27 | +1.022% | 749,357 | -4.561% |
| 2026-05-19 | 61.52 | 61.81 | 61.02 | 61.64 | +0.195% | 919,744 | -3.585% |
| 2026-05-18 | 61.17 | 61.92 | 61.16 | 61.52 | +1.134% | 581,122 | -3.397% |
| 2026-05-15 | 61.05 | 61.05 | 60.25 | 60.83 | -0.815% | 804,046 | -2.301% |
| 2026-05-14 | 62.07 | 62.40 | 61.33 | 61.33 | -0.857% | 657,550 | -3.098% |
| 2026-05-13 | 62.22 | 62.49 | 61.73 | 61.86 | -0.849% | 745,542 | -3.928% |
| 2026-05-12 | 63.37 | 63.39 | 61.77 | 62.39 | +0.016% | 735,401 | -4.744% |
| 2026-05-11 | 62.64 | 63.00 | 62.09 | 62.38 | -0.590% | 579,620 | -4.729% |
| 2026-05-08 | 62.75 | 62.96 | 62.39 | 62.75 | +0.529% | 714,290 | -5.291% |
| 2026-05-07 | 62.60 | 62.92 | 62.16 | 62.42 | -0.160% | 885,738 | -4.790% |
| 2026-05-06 | 62.55 | 62.86 | 61.94 | 62.52 | +1.280% | 963,304 | -4.942% |
| 2026-05-05 | 61.28 | 61.87 | 60.90 | 61.73 | +1.097% | 758,675 | -3.726% |
| 2026-05-04 | 61.69 | 61.95 | 60.77 | 61.06 | -1.738% | 961,001 | -2.670% |
| 2026-05-01 | 61.89 | 62.26 | 61.35 | 62.14 | +0.210% | 1,597,293 | -4.361% |
| 2026-04-30 | 61.34 | 62.31 | 61.34 | 62.01 | +1.026% | 1,242,549 | -4.161% |
| 2026-04-29 | 62.06 | 63.02 | 61.15 | 61.38 | -1.761% | 980,427 | -3.177% |
| 2026-04-28 | 61.52 | 62.63 | 61.52 | 62.48 | +0.661% | 950,635 | -4.882% |
| 2026-04-27 | 61.99 | 62.52 | 61.86 | 62.07 | +1.141% | 891,664 | -4.253% |
| 2026-04-24 | 62.67 | 62.80 | 61.29 | 61.37 | -2.355% | 1,183,855 | -3.161% |
| 2026-04-23 | 64.62 | 64.62 | 62.55 | 62.85 | -0.789% | 1,119,821 | -5.442% |
| 2026-04-22 | 63.57 | 63.68 | 62.63 | 63.35 | +0.221% | 1,255,009 | -6.188% |
| 2026-04-21 | 64.43 | 64.66 | 62.91 | 63.21 | -1.848% | 850,464 | -5.980% |
| 2026-04-20 | 63.30 | 64.47 | 62.85 | 64.40 | +1.020% | 753,906 | -7.717% |
| 2026-04-17 | 62.62 | 64.02 | 62.49 | 63.75 | +2.163% | 743,009 | -6.776% |
| 2026-04-16 | 61.39 | 62.56 | 61.39 | 62.40 | +1.745% | 1,020,617 | -4.760% |
| 2026-04-15 | 60.82 | 61.33 | 60.69 | 61.33 | +0.376% | 547,256 | -3.098% |
| 2026-04-14 | 60.21 | 61.40 | 59.84 | 61.10 | +1.109% | 878,507 | -2.733% |
| 2026-04-13 | 60.56 | 60.66 | 59.73 | 60.43 | -0.412% | 730,332 | -1.655% |
| 2026-04-10 | 60.49 | 60.87 | 60.02 | 60.68 | +0.347% | 590,176 | -2.060% |
| 2026-04-09 | 60.17 | 60.99 | 59.78 | 60.47 | +0.415% | 537,277 | -1.720% |
| 2026-04-08 | 60.34 | 60.66 | 60.06 | 60.22 | +1.964% | 1,197,564 | -1.312% |
| 2026-04-07 | 57.81 | 59.16 | 57.81 | 59.06 | +1.044% | 571,410 | +0.626% |
| 2026-04-06 | 58.59 | 58.79 | 58.25 | 58.45 | -0.375% | 517,695 | +1.677% |
| 2026-04-02 | 58.09 | 59.02 | 57.78 | 58.67 | +0.034% | 926,021 | +1.295% |
| 2026-04-01 | 57.88 | 58.89 | 57.81 | 58.65 | +1.383% | 852,919 | +1.330% |
| 2026-03-31 | 57.61 | 58.35 | 56.93 | 57.85 | +1.030% | 1,069,490 | +2.731% |
| 2026-03-30 | 57.77 | 58.17 | 56.95 | 57.26 | +0.140% | 727,401 | +3.790% |
| 2026-03-27 | 57.86 | 58.27 | 57.00 | 57.18 | -1.702% | 887,886 | +3.935% |
| 2026-03-26 | 57.44 | 58.76 | 57.44 | 58.17 | -0.206% | 1,245,596 | +2.166% |
| 2026-03-25 | 58.32 | 58.60 | 57.25 | 58.29 | +0.900% | 1,120,479 | +1.956% |
| 2026-03-24 | 57.63 | 58.51 | 57.07 | 57.77 | -0.499% | 959,938 | +2.873% |
| 2026-03-23 | 58.24 | 59.22 | 57.25 | 58.06 | +1.860% | 1,435,600 | +2.360% |
| 2026-03-20 | 58.88 | 58.88 | 56.67 | 57.00 | -3.111% | 2,414,340 | +4.263% |
| 2026-03-19 | 59.77 | 60.10 | 58.76 | 58.83 | -1.934% | 1,161,342 | +1.020% |
| 2026-03-18 | 60.25 | 60.94 | 59.95 | 59.99 | -1.397% | 784,472 | -0.933% |
| 2026-03-17 | 61.84 | 62.23 | 60.82 | 60.84 | -0.246% | 936,879 | -2.318% |
| 2026-03-16 | 60.85 | 61.59 | 60.66 | 60.99 | +1.464% | 866,465 | -2.558% |
| 2026-03-13 | 60.70 | 60.84 | 60.07 | 60.11 | -0.116% | 970,041 | -1.131% |
| 2026-03-12 | 60.53 | 60.67 | 59.80 | 60.18 | -1.425% | 1,123,173 | -1.246% |
| 2026-03-11 | 62.15 | 62.15 | 60.19 | 61.05 | -0.131% | 1,075,085 | -2.654% |
| 2026-03-10 | 60.29 | 61.80 | 60.01 | 61.13 | +1.008% | 793,979 | -2.781% |
| 2026-03-09 | 59.57 | 60.84 | 58.48 | 60.52 | +1.119% | 1,075,127 | -1.801% |
| 2026-03-06 | 60.78 | 60.78 | 59.43 | 59.85 | -2.524% | 835,711 | -0.702% |
| 2026-03-05 | 62.50 | 62.50 | 60.98 | 61.40 | -1.681% | 937,686 | -3.208% |
| 2026-03-04 | 62.77 | 62.77 | 61.65 | 62.45 | -0.351% | 816,398 | -4.836% |
| 2026-03-03 | 62.32 | 62.78 | 61.17 | 62.67 | -1.307% | 1,044,322 | -5.170% |
| 2026-03-02 | 62.77 | 63.75 | 62.48 | 63.50 | +0.570% | 792,045 | -6.409% |
| 2026-02-27 | 63.19 | 64.01 | 62.90 | 63.14 | -0.536% | 1,350,497 | -5.876% |
| 2026-02-26 | 62.40 | 63.75 | 62.40 | 63.48 | +1.568% | 1,250,198 | -6.380% |
| 2026-02-25 | 62.35 | 62.79 | 61.95 | 62.50 | +0.466% | 1,191,653 | -4.912% |
| 2026-02-24 | 61.92 | 62.43 | 61.68 | 62.21 | +0.339% | 1,143,272 | -4.469% |
| 2026-02-23 | 61.95 | 62.41 | 61.39 | 62.00 | -0.129% | 1,108,930 | -4.145% |
| 2026-02-20 | 60.92 | 62.12 | 60.45 | 62.08 | +2.223% | 1,323,602 | -4.269% |
| 2026-02-19 | 59.99 | 60.87 | 59.99 | 60.73 | +0.546% | 1,208,497 | -2.141% |
| 2026-02-18 | 59.69 | 60.60 | 59.41 | 60.40 | +0.583% | 1,385,984 | -1.606% |
| 2026-02-17 | 59.45 | 60.12 | 58.91 | 60.05 | +1.918% | 1,275,233 | -1.032% |
| 2026-02-13 | 58.31 | 59.43 | 57.97 | 58.92 | +1.551% | 1,315,547 | +0.866% |
| 2026-02-12 | 59.74 | 60.03 | 57.24 | 58.02 | -2.290% | 1,444,174 | +2.430% |
| 2026-02-11 | 60.01 | 60.48 | 59.36 | 59.38 | -1.264% | 653,460 | +0.084% |
| 2026-02-10 | 59.77 | 60.43 | 59.23 | 60.14 | +0.872% | 1,200,869 | -1.181% |
| 2026-02-09 | 59.61 | 60.36 | 58.94 | 59.62 | -0.284% | 1,287,945 | -0.319% |
| 2026-02-06 | 60.46 | 60.79 | 59.34 | 59.79 | +0.067% | 1,627,157 | -0.602% |
| 2026-02-05 | 58.90 | 60.12 | 58.47 | 59.75 | +2.242% | 1,960,886 | -0.536% |
| 2026-02-04 | 58.87 | 59.31 | 58.32 | 58.44 | +0.257% | 1,690,950 | +1.694% |
| 2026-02-03 | 57.70 | 58.52 | 57.44 | 58.29 | +1.356% | 1,287,010 | +1.956% |
| 2026-02-02 | 58.04 | 58.43 | 57.44 | 57.51 | -0.896% | 1,051,784 | +3.339% |
| 2026-01-30 | 57.84 | 58.05 | 57.25 | 58.03 | -0.258% | 953,577 | +2.413% |
| 2026-01-29 | 57.27 | 58.20 | 56.89 | 58.18 | +2.303% | 972,950 | +2.149% |
| 2026-01-28 | 57.45 | 57.91 | 56.79 | 56.87 | -0.975% | 1,416,826 | +4.501% |
| 2026-01-27 | 56.93 | 57.46 | 56.76 | 57.43 | +0.613% | 880,345 | +3.483% |
| 2026-01-26 | 57.62 | 57.93 | 56.77 | 57.08 | -0.592% | 773,438 | +4.117% |
| 2026-01-23 | 56.92 | 57.82 | 56.71 | 57.42 | +0.385% | 905,891 | +3.501% |
| 2026-01-22 | 58.51 | 58.91 | 57.09 | 57.20 | -2.272% | 1,451,369 | +3.899% |
| 2026-01-21 | 59.35 | 59.88 | 57.88 | 58.53 | -0.527% | 1,525,368 | +1.538% |
| 2026-01-20 | 59.35 | 59.60 | 58.66 | 58.84 | -1.770% | 1,091,917 | +1.003% |
| 2026-01-16 | 59.31 | 60.20 | 59.27 | 59.90 | +0.995% | 881,891 | -0.785% |
| 2026-01-15 | 59.13 | 60.00 | 58.93 | 59.31 | +0.270% | 792,627 | +0.202% |
| 2026-01-14 | 58.96 | 59.58 | 58.75 | 59.15 | +0.068% | 755,588 | +0.473% |
| 2026-01-13 | 58.87 | 59.21 | 57.97 | 59.11 | +0.408% | 1,288,854 | +0.541% |
| 2026-01-12 | 59.07 | 59.48 | 58.66 | 58.87 | -0.574% | 821,757 | +0.951% |
| 2026-01-09 | 58.69 | 59.33 | 58.69 | 59.21 | +0.543% | 673,302 | +0.372% |
| 2026-01-08 | 58.18 | 59.31 | 57.78 | 58.89 | +0.960% | 660,715 | +0.917% |
| 2026-01-07 | 58.03 | 58.74 | 58.02 | 58.33 | +0.969% | 1,388,746 | +1.886% |
| 2026-01-06 | 58.25 | 58.25 | 57.27 | 57.77 | -1.011% | 810,342 | +2.873% |
| 2026-01-05 | 58.82 | 59.36 | 58.32 | 58.36 | +0.794% | 974,018 | +1.833% |
| 2026-01-02 | 57.18 | 58.00 | 56.86 | 57.90 | +1.100% | 776,216 | +2.642% |
| 2025-12-31 | 57.75 | 57.96 | 57.12 | 57.27 | -1.496% | 907,754 | +3.772% |
| 2025-12-30 | 58.02 | 58.27 | 57.74 | 58.14 | +0.224% | 886,227 | +2.219% |
| 2025-12-29 | 58.35 | 58.52 | 57.62 | 58.01 | -0.463% | 827,053 | +2.448% |
| 2025-12-26 | 58.43 | 58.61 | 57.77 | 58.28 | -0.240% | 606,003 | +1.973% |
| 2025-12-24 | 57.58 | 58.55 | 57.34 | 58.42 | +1.937% | 480,219 | +1.729% |
| 2025-12-23 | 57.81 | 57.81 | 57.19 | 57.31 | -0.865% | 890,060 | +3.699% |
| 2025-12-22 | 57.82 | 58.17 | 57.59 | 57.81 | -0.516% | 809,917 | +2.802% |
| 2025-12-19 | 58.32 | 58.82 | 57.93 | 58.11 | -0.480% | 1,724,727 | +2.272% |
| 2025-12-18 | 58.86 | 59.16 | 58.35 | 58.39 | -0.358% | 517,981 | +1.781% |
| 2025-12-17 | 58.00 | 58.85 | 57.86 | 58.60 | +1.000% | 887,584 | +1.416% |
| 2025-12-16 | 58.54 | 58.55 | 57.58 | 58.02 | -0.531% | 788,555 | +2.430% |
| 2025-12-15 | 58.61 | 58.61 | 57.92 | 58.33 | +0.241% | 910,005 | +1.886% |
| 2025-12-12 | 59.25 | 59.43 | 57.80 | 58.19 | -1.423% | 1,028,787 | +2.131% |
| 2025-12-11 | 58.63 | 59.18 | 58.31 | 59.03 | +0.768% | 753,885 | +0.678% |
| 2025-12-10 | 57.32 | 58.79 | 57.32 | 58.58 | +2.377% | 920,345 | +1.451% |
| 2025-12-09 | 57.59 | 57.87 | 57.10 | 57.22 | -0.296% | 1,322,709 | +3.862% |
| 2025-12-08 | 57.80 | 57.95 | 57.18 | 57.39 | -0.795% | 1,144,784 | +3.555% |
| 2025-12-05 | 56.73 | 58.42 | 56.67 | 57.85 | +1.902% | 1,710,814 | +2.731% |
| 2025-12-04 | 56.20 | 57.31 | 55.63 | 56.77 | +1.502% | 1,603,993 | +4.686% |
| 2025-12-03 | 56.37 | 56.98 | 55.59 | 55.93 | -0.851% | 808,105 | +6.258% |
| 2025-12-02 | 57.38 | 57.53 | 56.38 | 56.41 | -1.070% | 1,192,016 | +5.354% |
| 2025-12-01 | 57.33 | 57.37 | 56.82 | 57.02 | -0.384% | 667,224 | +4.227% |
| 2025-11-28 | 57.43 | 57.64 | 57.23 | 57.24 | -0.487% | 387,743 | +3.826% |
| 2025-11-26 | 57.03 | 58.00 | 57.03 | 57.52 | +0.895% | 804,925 | +3.321% |
| 2025-11-25 | 56.64 | 57.36 | 56.60 | 57.01 | +0.796% | 943,567 | +4.245% |
| 2025-11-24 | 56.17 | 56.69 | 55.91 | 56.56 | +0.426% | 916,501 | +5.074% |
| 2025-11-21 | 55.65 | 56.36 | 55.42 | 56.32 | +1.881% | 748,754 | +5.522% |
| 2025-11-20 | 55.47 | 56.09 | 55.11 | 55.28 | +0.527% | 928,005 | +7.507% |
| 2025-11-19 | 55.71 | 56.13 | 54.52 | 54.99 | -1.522% | 1,069,783 | +8.074% |
| 2025-11-18 | 55.50 | 55.95 | 55.16 | 55.84 | +0.269% | 549,262 | +6.429% |
| 2025-11-17 | 55.93 | 56.10 | 55.38 | 55.69 | -0.072% | 773,423 | +6.716% |
| 2025-11-14 | 56.29 | 56.29 | 55.51 | 55.73 | -0.589% | 627,759 | +6.639% |
| 2025-11-13 | 55.91 | 56.46 | 55.61 | 56.06 | -0.125% | 912,580 | +6.011% |
| 2025-11-12 | 56.29 | 56.79 | 56.03 | 56.13 | -0.900% | 571,961 | +5.879% |
| 2025-11-11 | 56.28 | 56.77 | 55.31 | 56.64 | +1.089% | 512,369 | +4.926% |
| 2025-11-10 | 56.51 | 56.51 | 55.76 | 56.03 | -0.444% | 633,458 | +6.068% |
| 2025-11-07 | 54.99 | 56.32 | 54.99 | 56.28 | +2.086% | 900,091 | +5.597% |
| 2025-11-06 | 55.18 | 55.61 | 54.40 | 55.13 | -0.343% | 832,770 | +7.800% |
| 2025-11-05 | 55.38 | 55.58 | 54.86 | 55.32 | +0.509% | 934,907 | +7.430% |
| 2025-11-04 | 55.08 | 55.41 | 54.72 | 55.04 | -0.398% | 725,902 | +7.976% |
| 2025-11-03 | 54.67 | 55.28 | 54.23 | 55.26 | -0.036% | 1,013,904 | +7.546% |
| 2025-10-31 | 55.59 | 55.76 | 54.92 | 55.28 | -0.985% | 1,006,763 | +7.507% |
| 2025-10-30 | 55.32 | 56.20 | 55.12 | 55.83 | +0.287% | 953,045 | +6.448% |
| 2025-10-29 | 55.88 | 56.15 | 55.28 | 55.67 | -0.855% | 1,385,194 | +6.754% |
| 2025-10-28 | 56.46 | 56.75 | 55.67 | 56.15 | -0.742% | 1,077,266 | +5.841% |
| 2025-10-27 | 56.19 | 56.72 | 55.90 | 56.57 | +0.838% | 1,088,621 | +5.056% |
| 2025-10-24 | 56.08 | 56.27 | 55.66 | 56.10 | +0.682% | 1,014,929 | +5.936% |
| 2025-10-23 | 55.75 | 55.94 | 55.30 | 55.72 | +0.126% | 1,087,282 | +6.658% |
| 2025-10-22 | 55.50 | 55.84 | 55.01 | 55.65 | +0.252% | 1,097,707 | +6.792% |
| 2025-10-21 | 56.04 | 56.04 | 55.48 | 55.51 | -0.963% | 990,129 | +7.062% |
| 2025-10-20 | 55.49 | 56.15 | 55.25 | 56.05 | +1.706% | 1,409,891 | +6.030% |
| 2025-10-17 | 54.35 | 55.22 | 54.21 | 55.11 | +1.268% | 1,749,725 | +7.839% |
| 2025-10-16 | 53.99 | 56.34 | 53.83 | 54.42 | +1.397% | 1,951,486 | +9.206% |
| 2025-10-15 | 52.28 | 53.72 | 52.28 | 53.67 | +3.351% | 2,045,232 | +10.732% |
| 2025-10-14 | 51.05 | 52.21 | 51.02 | 51.93 | +0.874% | 1,518,453 | +14.443% |
| 2025-10-13 | 50.71 | 51.52 | 50.29 | 51.48 | +2.427% | 1,220,532 | +15.443% |
| 2025-10-10 | 51.55 | 51.66 | 50.24 | 50.26 | -2.008% | 684,264 | +18.245% |
| 2025-10-09 | 51.80 | 51.87 | 51.03 | 51.29 | -0.774% | 691,333 | +15.871% |
| 2025-10-08 | 51.62 | 51.90 | 51.15 | 51.69 | +0.058% | 777,698 | +14.974% |
| 2025-10-07 | 51.69 | 52.04 | 51.34 | 51.66 | +0.175% | 675,161 | +15.041% |
| 2025-10-06 | 51.96 | 51.96 | 51.38 | 51.57 | -0.251% | 982,249 | +15.241% |
| 2025-10-03 | 51.68 | 52.40 | 51.57 | 51.70 | +0.388% | 928,764 | +14.952% |
| 2025-10-02 | 51.97 | 52.00 | 51.10 | 51.50 | -1.095% | 776,523 | +15.398% |
| 2025-10-01 | 51.15 | 52.30 | 51.15 | 52.07 | +1.166% | 1,161,744 | +14.135% |
| 2025-09-30 | 51.14 | 51.75 | 50.96 | 51.47 | -0.116% | 1,741,478 | +15.465% |
| 2025-09-29 | 51.51 | 51.59 | 51.12 | 51.53 | +0.311% | 739,927 | +15.331% |
| 2025-09-26 | 51.35 | 51.70 | 51.19 | 51.37 | +0.352% | 760,854 | +15.690% |
| 2025-09-25 | 51.06 | 51.38 | 50.85 | 51.19 | +0.117% | 742,746 | +16.097% |
| 2025-09-24 | 51.72 | 51.86 | 51.10 | 51.13 | -1.389% | 1,015,968 | +16.233% |
| 2025-09-23 | 52.04 | 52.33 | 51.52 | 51.85 | -0.288% | 556,352 | +14.619% |
| 2025-09-22 | 51.79 | 52.19 | 51.35 | 52.00 | +0.561% | 620,417 | +14.288% |
| 2025-09-19 | 52.32 | 52.46 | 51.61 | 51.71 | -1.204% | 1,282,582 | +14.929% |
| 2025-09-18 | 51.94 | 52.45 | 51.83 | 52.34 | +1.199% | 828,299 | +13.546% |
| 2025-09-17 | 52.36 | 52.98 | 51.63 | 51.72 | -0.596% | 786,786 | +14.907% |
| 2025-09-16 | 51.97 | 52.23 | 51.60 | 52.03 | +0.250% | 792,708 | +14.223% |
| 2025-09-15 | 52.38 | 52.41 | 51.75 | 51.90 | -0.556% | 550,175 | +14.509% |
| 2025-09-12 | 52.62 | 52.88 | 52.05 | 52.19 | -0.855% | 759,288 | +13.872% |
| 2025-09-11 | 51.24 | 52.69 | 51.05 | 52.64 | +3.034% | 690,226 | +12.899% |
| 2025-09-10 | 51.23 | 51.48 | 51.01 | 51.09 | -0.312% | 1,064,128 | +16.324% |
| 2025-09-09 | 51.91 | 52.23 | 51.16 | 51.25 | -1.707% | 909,554 | +15.961% |
| 2025-09-08 | 51.73 | 52.33 | 51.30 | 52.14 | -0.211% | 1,004,090 | +13.982% |
| 2025-09-05 | 52.77 | 53.13 | 51.84 | 52.25 | +0.423% | 1,122,442 | +13.742% |
| 2025-09-04 | 52.00 | 52.30 | 51.45 | 52.03 | +0.328% | 1,576,162 | +14.223% |
| 2025-09-03 | 51.19 | 52.00 | 51.09 | 51.86 | +1.151% | 670,863 | +14.597% |
| 2025-09-02 | 51.92 | 52.04 | 51.05 | 51.27 | -2.529% | 750,249 | +15.916% |
| 2025-08-29 | 52.42 | 52.75 | 52.30 | 52.60 | +0.670% | 1,085,482 | +12.985% |
| 2025-08-28 | 52.46 | 52.59 | 51.58 | 52.25 | -0.362% | 677,599 | +13.742% |
| 2025-08-27 | 51.45 | 52.71 | 51.40 | 52.44 | +2.502% | 2,172,895 | +13.330% |
| 2025-08-26 | 51.42 | 51.79 | 51.02 | 51.16 | -0.234% | 656,440 | +16.165% |
| 2025-08-25 | 51.49 | 51.68 | 51.02 | 51.28 | -0.562% | 596,209 | +15.893% |
| 2025-08-22 | 49.81 | 51.91 | 49.58 | 51.57 | +4.077% | 909,544 | +15.241% |
| 2025-08-21 | 49.60 | 50.00 | 49.38 | 49.55 | -0.920% | 561,009 | +19.939% |
| 2025-08-20 | 50.81 | 50.95 | 49.73 | 50.01 | -1.146% | 873,649 | +18.836% |
| 2025-08-19 | 48.91 | 50.62 | 48.73 | 50.59 | +4.309% | 858,881 | +17.474% |
| 2025-08-18 | 48.89 | 48.92 | 48.42 | 48.50 | -0.818% | 660,853 | +22.536% |
| 2025-08-15 | 48.57 | 49.00 | 48.38 | 48.90 | +0.783% | 680,997 | +21.534% |
| 2025-08-14 | 48.44 | 48.65 | 48.02 | 48.52 | -1.020% | 481,295 | +22.486% |
| 2025-08-13 | 48.39 | 49.20 | 48.30 | 49.02 | +1.533% | 772,763 | +21.236% |
| 2025-08-12 | 47.85 | 48.33 | 47.38 | 48.28 | +1.471% | 484,554 | +23.094% |
| 2025-08-11 | 47.90 | 48.33 | 47.51 | 47.58 | -0.978% | 914,880 | +24.905% |
| 2025-08-08 | 48.41 | 48.41 | 47.98 | 48.05 | -0.641% | 606,095 | +23.684% |
| 2025-08-07 | 48.52 | 48.63 | 47.89 | 48.36 | +0.415% | 563,193 | +22.891% |
| 2025-08-06 | 48.66 | 48.80 | 48.03 | 48.16 | -1.210% | 555,393 | +23.401% |
| 2025-08-05 | 48.32 | 48.85 | 48.10 | 48.75 | +1.225% | 985,722 | +21.908% |
| 2025-08-04 | 47.98 | 48.35 | 47.87 | 48.16 | +0.585% | 740,571 | +23.401% |
| 2025-08-01 | 48.81 | 48.89 | 47.48 | 47.88 | -1.724% | 810,800 | +24.123% |
| 2025-07-31 | 48.84 | 49.34 | 48.59 | 48.72 | -1.116% | 672,620 | +21.983% |
| 2025-07-30 | 49.97 | 50.17 | 48.76 | 49.27 | -1.598% | 906,389 | +20.621% |
| 2025-07-29 | 49.09 | 50.13 | 48.67 | 50.07 | +2.602% | 925,321 | +18.694% |
| 2025-07-28 | 49.68 | 49.90 | 48.76 | 48.80 | -2.067% | 999,773 | +21.783% |
| 2025-07-25 | 50.13 | 50.23 | 49.36 | 49.83 | -0.598% | 929,207 | +19.266% |
| 2025-07-24 | 50.75 | 50.88 | 50.13 | 50.13 | -1.783% | 1,040,608 | +18.552% |
| 2025-07-23 | 50.59 | 51.22 | 50.15 | 51.04 | +1.049% | 1,234,939 | +16.438% |
| 2025-07-22 | 50.01 | 50.62 | 49.73 | 50.51 | +1.283% | 1,672,381 | +17.660% |
| 2025-07-21 | 50.13 | 50.81 | 49.78 | 49.87 | -0.240% | 1,355,217 | +19.170% |
| 2025-07-18 | 49.41 | 50.07 | 49.19 | 49.99 | +1.256% | 2,075,395 | +18.884% |
| 2025-07-17 | 49.43 | 49.99 | 47.88 | 49.37 | +0.122% | 3,697,250 | +20.377% |
| 2025-07-16 | 49.61 | 50.35 | 48.90 | 49.31 | +0.530% | 2,214,271 | +20.523% |
| 2025-07-15 | 49.89 | 50.10 | 49.02 | 49.05 | -1.387% | 1,495,679 | +21.162% |
| 2025-07-14 | 49.40 | 49.80 | 49.27 | 49.74 | +0.627% | 1,848,807 | +19.481% |
| 2025-07-11 | 48.63 | 49.52 | 48.36 | 49.43 | +0.693% | 1,172,734 | +20.231% |
| 2025-07-10 | 48.21 | 49.34 | 48.07 | 49.09 | +1.720% | 1,269,989 | +21.063% |
| 2025-07-09 | 48.65 | 48.88 | 47.96 | 48.26 | -0.556% | 1,090,426 | +23.145% |
| 2025-07-08 | 48.48 | 49.20 | 48.37 | 48.53 | -0.308% | 1,222,238 | +22.460% |
| 2025-07-07 | 49.19 | 49.63 | 48.50 | 48.68 | -0.997% | 1,538,765 | +22.083% |
| 2025-07-03 | 49.56 | 49.64 | 48.98 | 49.17 | -0.466% | 593,038 | +20.866% |
| 2025-07-02 | 48.32 | 49.48 | 48.05 | 49.40 | +2.129% | 2,350,537 | +20.304% |
| 2025-07-01 | 48.04 | 49.26 | 47.81 | 48.37 | +0.499% | 2,725,960 | +22.865% |
| 2025-06-30 | 48.65 | 48.76 | 47.36 | 48.13 | -1.675% | 3,028,106 | +23.478% |
| 2025-06-27 | 49.20 | 49.75 | 48.46 | 48.95 | -0.224% | 2,856,237 | +21.410% |
| 2025-06-26 | 48.89 | 49.16 | 48.52 | 49.06 | +0.884% | 1,169,786 | +21.137% |
| 2025-06-25 | 50.22 | 50.22 | 48.52 | 48.63 | -3.722% | 1,523,510 | +22.209% |
| 2025-06-24 | 50.12 | 50.59 | 50.00 | 50.51 | +0.798% | 1,126,068 | +17.660% |
| 2025-06-23 | 49.14 | 50.21 | 48.95 | 50.11 | +1.974% | 1,065,809 | +18.599% |
| 2025-06-20 | 49.31 | 49.63 | 48.87 | 49.14 | +0.020% | 1,401,790 | +20.940% |
| 2025-06-18 | 48.54 | 49.56 | 48.54 | 49.13 | +0.759% | 789,621 | +20.965% |
| 2025-06-17 | 48.60 | 49.19 | 48.48 | 48.76 | -0.551% | 832,685 | +21.883% |
| 2025-06-16 | 49.72 | 49.88 | 48.92 | 49.03 | -0.789% | 861,122 | +21.212% |
| 2025-06-13 | 49.57 | 49.67 | 48.94 | 49.42 | -0.523% | 1,274,126 | +20.255% |
| 2025-06-12 | 49.31 | 49.86 | 49.14 | 49.68 | +0.141% | 921,867 | +19.626% |
| 2025-06-11 | 50.04 | 50.55 | 49.43 | 49.61 | -0.501% | 1,071,816 | +19.794% |
| 2025-06-10 | 49.92 | 50.47 | 49.55 | 49.86 | +0.020% | 1,426,300 | +19.194% |
| 2025-06-09 | 49.65 | 50.36 | 49.45 | 49.85 | +0.605% | 1,124,057 | +19.218% |
| 2025-06-06 | 49.50 | 49.78 | 49.08 | 49.55 | +1.040% | 1,289,805 | +19.939% |
| 2025-06-05 | 48.66 | 49.06 | 48.23 | 49.04 | +0.677% | 828,684 | +21.187% |
| 2025-06-04 | 49.37 | 49.37 | 48.62 | 48.71 | -1.317% | 1,645,399 | +22.008% |
| 2025-06-03 | 49.26 | 49.54 | 48.94 | 49.36 | -0.263% | 873,541 | +20.401% |
| 2025-06-02 | 49.14 | 49.50 | 48.34 | 49.49 | +0.121% | 887,227 | +20.085% |
| 2025-05-30 | 49.33 | 49.65 | 48.92 | 49.43 | -0.603% | 1,455,427 | +20.231% |
| 2025-05-29 | 49.28 | 50.19 | 49.28 | 49.73 | +1.428% | 1,132,448 | +19.505% |
| 2025-05-28 | 49.03 | 49.11 | 48.44 | 49.03 | 0.000% | 1,543,242 | +21.212% |
| 2025-05-27 | 49.13 | 49.13 | 48.31 | 49.03 | +1.806% | 1,262,450 | +21.212% |
| 2025-05-23 | 48.01 | 48.30 | 47.71 | 48.16 | -0.660% | 897,056 | +23.401% |
| 2025-05-22 | 48.68 | 48.76 | 48.09 | 48.48 | -0.472% | 1,005,336 | +22.587% |
| 2025-05-21 | 50.00 | 50.00 | 48.70 | 48.71 | -3.238% | 750,406 | +22.008% |
| 2025-05-20 | 50.71 | 50.97 | 50.26 | 50.34 | -1.178% | 713,655 | +18.057% |
| 2025-05-19 | 50.38 | 51.05 | 50.37 | 50.94 | -0.352% | 871,997 | +16.667% |
| 2025-05-16 | 50.86 | 51.20 | 50.69 | 51.12 | +0.432% | 1,212,238 | +16.256% |
| 2025-05-15 | 50.24 | 51.00 | 49.94 | 50.90 | +0.992% | 739,397 | +16.758% |
| 2025-05-14 | 50.58 | 50.73 | 50.13 | 50.40 | -0.963% | 1,074,995 | +17.917% |
| 2025-05-13 | 51.36 | 51.40 | 50.49 | 50.89 | -0.819% | 1,137,470 | +16.781% |
| 2025-05-12 | 51.28 | 52.26 | 51.15 | 51.31 | +3.594% | 1,686,183 | +15.825% |
| 2025-05-09 | 49.65 | 49.82 | 49.24 | 49.53 | +0.243% | 978,399 | +19.988% |
| 2025-05-08 | 48.90 | 49.77 | 48.36 | 49.41 | +1.500% | 1,078,169 | +20.279% |
| 2025-05-07 | 48.70 | 49.40 | 48.55 | 48.68 | +0.226% | 1,401,989 | +22.083% |
| 2025-05-06 | 48.25 | 48.84 | 47.99 | 48.57 | -0.594% | 1,312,830 | +22.359% |
| 2025-05-05 | 48.73 | 49.13 | 48.52 | 48.86 | -0.326% | 1,279,461 | +21.633% |
| 2025-05-02 | 48.69 | 49.29 | 48.37 | 49.02 | +1.913% | 986,465 | +21.236% |
| 2025-05-01 | 47.85 | 48.42 | 47.46 | 48.10 | +1.093% | 1,169,248 | +23.555% |
| 2025-04-30 | 47.26 | 47.73 | 46.51 | 47.58 | 0.000% | 1,176,718 | +24.905% |
| 2025-04-29 | 47.57 | 47.96 | 47.14 | 47.58 | -0.356% | 778,202 | +24.905% |
| 2025-04-28 | 47.28 | 48.13 | 47.19 | 47.75 | +0.930% | 1,045,647 | +24.461% |
| 2025-04-25 | 47.50 | 47.60 | 47.07 | 47.31 | -0.672% | 801,446 | +25.618% |
| 2025-04-24 | 47.26 | 47.92 | 47.01 | 47.63 | +1.125% | 1,440,125 | +24.774% |
| 2025-04-23 | 47.25 | 48.51 | 46.76 | 47.10 | +1.618% | 1,825,390 | +26.178% |
| 2025-04-22 | 46.27 | 47.48 | 45.98 | 46.35 | 0.000% | 1,405,159 | +28.220% |