REXR/PB
Rexford Industrial Realty, Inc. 5.875% Series B Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.14USD-1.076%(-0.23)3,644
After-hoursOct 2, 2026 4:10:30 PM EDT
21.14USD0.000%(0.00)
REXR/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.22 | 21.46 | 21.14 | 21.14 | -1.076% | 3,644 | 0.000% |
| 2026-10-01 | 20.87 | 21.40 | 20.65 | 21.37 | +1.762% | 7,875 | -1.076% |
| 2026-09-30 | 20.99 | 21.00 | 20.46 | 21.00 | +1.744% | 6,252 | +0.667% |
| 2026-09-29 | 20.85 | 20.90 | 20.50 | 20.64 | -0.530% | 4,205 | +2.423% |
| 2026-09-28 | 20.90 | 21.00 | 20.75 | 20.75 | -1.190% | 12,788 | +1.880% |
| 2026-09-25 | 21.35 | 21.80 | 21.00 | 21.00 | -0.756% | 5,718 | +0.667% |
| 2026-09-24 | 21.52 | 21.65 | 21.13 | 21.16 | -2.128% | 2,810 | -0.094% |
| 2026-09-23 | 21.65 | 21.67 | 21.50 | 21.62 | -0.689% | 10,876 | -2.220% |
| 2026-09-22 | 21.84 | 21.86 | 21.52 | 21.77 | +0.508% | 4,434 | -2.893% |
| 2026-09-21 | 21.68 | 21.86 | 21.59 | 21.66 | -0.528% | 19,543 | -2.400% |
| 2026-09-18 | 21.58 | 21.86 | 21.58 | 21.77 | +1.044% | 2,773 | -2.916% |
| 2026-09-17 | 21.27 | 21.58 | 21.27 | 21.55 | +0.701% | 658 | -1.902% |
| 2026-09-16 | 21.12 | 21.59 | 21.12 | 21.40 | +0.943% | 1,461 | -1.214% |
| 2026-09-15 | 21.25 | 21.25 | 20.26 | 21.20 | -1.897% | 6,768 | -0.283% |
| 2026-09-14 | 21.80 | 21.80 | 21.61 | 21.61 | -1.053% | 2,404 | -2.174% |
| 2026-09-11 | 21.86 | 22.10 | 21.84 | 21.84 | -0.727% | 3,709 | -3.205% |
| 2026-09-10 | 22.09 | 22.10 | 21.98 | 22.00 | -1.786% | 3,826 | -3.909% |
| 2026-09-09 | 22.15 | 22.40 | 22.15 | 22.40 | +0.540% | 2,142 | -5.625% |
| 2026-09-08 | 22.44 | 22.44 | 22.28 | 22.28 | -0.136% | 742 | -5.115% |
| 2026-09-04 | 22.25 | 22.31 | 22.13 | 22.31 | 0.000% | 1,029 | -5.244% |
| 2026-09-03 | 22.31 | 22.31 | 22.31 | 22.31 | +0.495% | 242 | -5.244% |
| 2026-09-02 | 22.30 | 22.30 | 22.16 | 22.20 | -0.981% | 4,667 | -4.775% |
| 2026-09-01 | 22.31 | 22.50 | 22.31 | 22.42 | +0.089% | 11,533 | -5.709% |
| 2026-08-31 | 22.30 | 22.40 | 22.30 | 22.40 | +0.134% | 1,960 | -5.625% |
| 2026-08-28 | 22.50 | 22.50 | 22.37 | 22.37 | -0.312% | 4,022 | -5.498% |
| 2026-08-27 | 22.51 | 22.62 | 22.44 | 22.44 | -0.859% | 6,181 | -5.793% |
| 2026-08-26 | 22.64 | 22.64 | 22.57 | 22.63 | -0.289% | 2,848 | -6.602% |
| 2026-08-25 | 22.92 | 22.92 | 22.63 | 22.70 | -0.482% | 4,470 | -6.872% |
| 2026-08-24 | 22.73 | 22.81 | 22.72 | 22.81 | +0.220% | 2,026 | -7.321% |
| 2026-08-21 | 22.70 | 22.87 | 22.62 | 22.76 | -0.219% | 1,798 | -7.117% |
| 2026-08-20 | 22.57 | 22.98 | 22.57 | 22.81 | +0.840% | 2,267 | -7.321% |
| 2026-08-19 | 22.63 | 22.71 | 22.57 | 22.62 | -0.590% | 520 | -6.542% |
| 2026-08-18 | 22.61 | 22.75 | 22.61 | 22.75 | +0.638% | 503 | -7.094% |
| 2026-08-17 | 22.61 | 22.61 | 22.61 | 22.61 | -0.528% | 172 | -6.501% |
| 2026-08-14 | 22.80 | 22.80 | 22.73 | 22.73 | +0.353% | 1,098 | -6.995% |
| 2026-08-13 | 22.65 | 22.65 | 22.65 | 22.65 | -0.309% | 214 | -6.666% |
| 2026-08-12 | 22.72 | 22.88 | 22.72 | 22.72 | -0.395% | 1,617 | -6.954% |
| 2026-08-11 | 22.72 | 22.86 | 22.72 | 22.81 | +0.044% | 1,764 | -7.321% |
| 2026-08-10 | 22.72 | 22.82 | 22.72 | 22.80 | +0.088% | 713 | -7.280% |
| 2026-08-07 | 22.65 | 22.79 | 22.65 | 22.78 | -0.306% | 910 | -7.199% |
| 2026-08-06 | 22.79 | 22.85 | 22.79 | 22.85 | +1.061% | 4,250 | -7.483% |
| 2026-08-05 | 22.46 | 22.63 | 22.46 | 22.61 | +0.044% | 874 | -6.501% |
| 2026-08-04 | 22.57 | 22.60 | 22.57 | 22.60 | -0.528% | 4,364 | -6.460% |
| 2026-08-03 | 22.72 | 22.72 | 22.72 | 22.72 | 0.000% | 308 | -6.954% |
| 2026-07-31 | 22.70 | 22.72 | 22.56 | 22.72 | +0.620% | 5,225 | -6.954% |
| 2026-07-30 | 22.58 | 22.58 | 22.58 | 22.58 | -0.485% | 212 | -6.377% |
| 2026-07-29 | 22.77 | 22.77 | 22.53 | 22.69 | +0.221% | 5,690 | -6.831% |
| 2026-07-28 | 22.84 | 22.84 | 22.53 | 22.64 | -0.286% | 6,694 | -6.625% |
| 2026-07-27 | 22.65 | 22.70 | 22.35 | 22.70 | +0.598% | 2,402 | -6.892% |
| 2026-07-24 | 22.35 | 22.57 | 22.35 | 22.57 | +0.356% | 2,906 | -6.335% |
| 2026-07-23 | 22.67 | 22.67 | 22.35 | 22.49 | +0.402% | 2,898 | -6.002% |
| 2026-07-22 | 22.40 | 22.40 | 22.40 | 22.40 | -0.134% | 416 | -5.625% |
| 2026-07-21 | 22.62 | 22.63 | 22.37 | 22.43 | -1.233% | 1,994 | -5.751% |
| 2026-07-20 | 22.80 | 22.80 | 22.66 | 22.71 | +0.754% | 5,456 | -6.913% |
| 2026-07-17 | 22.35 | 22.62 | 22.35 | 22.54 | +0.715% | 5,294 | -6.211% |
| 2026-07-16 | 22.39 | 22.40 | 22.38 | 22.38 | -0.710% | 3,135 | -5.540% |
| 2026-07-15 | 22.37 | 22.69 | 22.35 | 22.54 | -0.437% | 2,077 | -6.211% |
| 2026-07-14 | 22.63 | 22.64 | 22.63 | 22.64 | +0.506% | 366 | -6.620% |
| 2026-07-13 | 22.30 | 22.52 | 22.30 | 22.52 | +1.327% | 454 | -6.148% |
| 2026-07-10 | 22.23 | 22.23 | 22.23 | 22.23 | -0.759% | 215 | -4.903% |
| 2026-07-09 | 22.50 | 22.50 | 22.40 | 22.40 | +0.381% | 269 | -5.625% |
| 2026-07-08 | 22.64 | 22.67 | 22.32 | 22.32 | -0.756% | 757 | -5.265% |
| 2026-07-07 | 22.56 | 22.79 | 22.25 | 22.48 | -1.034% | 13,321 | -5.981% |
| 2026-07-06 | 22.07 | 22.72 | 21.85 | 22.72 | +3.273% | 7,474 | -6.954% |
| 2026-07-02 | 22.04 | 22.05 | 21.96 | 22.00 | +0.228% | 11,786 | -3.909% |
| 2026-07-01 | 21.95 | 21.95 | 21.77 | 21.95 | +0.091% | 2,778 | -3.690% |
| 2026-06-30 | 21.84 | 21.93 | 21.82 | 21.93 | +1.247% | 1,364 | -3.602% |
| 2026-06-29 | 21.86 | 21.86 | 21.64 | 21.66 | -1.096% | 13,538 | -2.400% |
| 2026-06-26 | 22.10 | 22.10 | 21.88 | 21.90 | -1.039% | 6,903 | -3.470% |
| 2026-06-25 | 22.47 | 22.47 | 22.13 | 22.13 | -1.117% | 2,028 | -4.473% |
| 2026-06-24 | 22.47 | 22.47 | 22.25 | 22.38 | 0.000% | 745 | -5.540% |
| 2026-06-23 | 22.49 | 22.50 | 22.26 | 22.38 | -0.045% | 1,902 | -5.540% |
| 2026-06-22 | 22.68 | 22.68 | 22.28 | 22.39 | -0.929% | 1,062 | -5.582% |
| 2026-06-18 | 22.58 | 22.75 | 22.58 | 22.60 | -0.397% | 852 | -6.460% |
| 2026-06-17 | 22.88 | 22.88 | 22.58 | 22.69 | -0.482% | 11,737 | -6.831% |
| 2026-06-16 | 22.88 | 22.89 | 22.76 | 22.80 | +1.058% | 3,899 | -7.280% |
| 2026-06-15 | 23.10 | 23.10 | 22.21 | 22.56 | -2.543% | 2,339 | -6.299% |
| 2026-06-12 | 22.90 | 23.16 | 22.90 | 23.15 | +0.740% | 5,051 | -8.682% |
| 2026-06-11 | 22.90 | 22.98 | 22.85 | 22.98 | +0.549% | 5,346 | -8.007% |
| 2026-06-10 | 22.85 | 22.88 | 22.85 | 22.85 | +0.239% | 3,163 | -7.501% |
| 2026-06-09 | 22.68 | 22.80 | 22.68 | 22.80 | +0.441% | 4,864 | -7.280% |
| 2026-06-08 | 22.79 | 22.79 | 22.70 | 22.70 | 0.000% | 1,082 | -6.872% |
| 2026-06-05 | 22.72 | 22.72 | 22.59 | 22.70 | -0.088% | 3,400 | -6.872% |
| 2026-06-04 | 22.85 | 22.85 | 22.60 | 22.72 | -0.219% | 1,207 | -6.954% |
| 2026-06-03 | 22.68 | 22.88 | 22.54 | 22.77 | +1.245% | 18,042 | -7.158% |
| 2026-06-02 | 22.40 | 22.49 | 22.40 | 22.49 | -0.310% | 1,173 | -6.002% |
| 2026-06-01 | 22.56 | 22.56 | 22.56 | 22.56 | -0.835% | 272 | -6.294% |
| 2026-05-29 | 22.49 | 22.75 | 22.49 | 22.75 | +0.887% | 425 | -7.076% |
| 2026-05-28 | 22.87 | 22.87 | 22.50 | 22.55 | -0.354% | 1,747 | -6.252% |
| 2026-05-27 | 22.59 | 22.90 | 22.32 | 22.63 | +0.399% | 12,072 | -6.584% |
| 2026-05-26 | 22.59 | 22.59 | 22.33 | 22.54 | +0.178% | 6,285 | -6.211% |
| 2026-05-22 | 22.66 | 22.66 | 22.41 | 22.50 | +1.488% | 9,001 | -6.044% |
| 2026-05-21 | 22.31 | 22.46 | 22.15 | 22.17 | +0.045% | 4,353 | -4.645% |
| 2026-05-20 | 22.00 | 22.16 | 21.98 | 22.16 | +1.095% | 6,236 | -4.602% |
| 2026-05-19 | 21.75 | 21.98 | 21.75 | 21.92 | +0.274% | 7,024 | -3.558% |
| 2026-05-18 | 22.00 | 22.00 | 21.79 | 21.86 | -0.183% | 3,584 | -3.293% |
| 2026-05-15 | 21.85 | 21.90 | 21.85 | 21.90 | 0.000% | 2,734 | -3.470% |
| 2026-05-14 | 21.95 | 21.95 | 21.85 | 21.90 | +0.275% | 896 | -3.470% |
| 2026-05-13 | 21.83 | 21.86 | 21.81 | 21.84 | +0.229% | 3,661 | -3.205% |
| 2026-05-12 | 21.84 | 21.84 | 21.73 | 21.79 | -0.046% | 1,276 | -2.983% |
| 2026-05-11 | 21.85 | 21.86 | 21.73 | 21.80 | -0.183% | 1,285 | -3.027% |
| 2026-05-08 | 21.85 | 21.85 | 21.77 | 21.84 | +0.345% | 1,262 | -3.205% |
| 2026-05-07 | 21.84 | 21.84 | 21.77 | 21.77 | +0.300% | 808 | -2.871% |
| 2026-05-06 | 21.77 | 21.77 | 21.70 | 21.70 | +0.231% | 2,384 | -2.580% |
| 2026-05-05 | 21.63 | 21.65 | 21.63 | 21.65 | -0.161% | 1,243 | -2.355% |
| 2026-05-04 | 21.84 | 21.85 | 21.65 | 21.68 | +0.162% | 2,095 | -2.513% |
| 2026-05-01 | 21.65 | 21.65 | 21.65 | 21.65 | 0.000% | 288 | -2.355% |
| 2026-04-30 | 21.59 | 21.78 | 21.59 | 21.65 | 0.000% | 10,080 | -2.355% |
| 2026-04-29 | 21.70 | 21.71 | 21.59 | 21.65 | 0.000% | 4,056 | -2.355% |
| 2026-04-28 | 21.69 | 21.72 | 21.65 | 21.65 | -0.506% | 3,429 | -2.355% |
| 2026-04-27 | 21.83 | 21.83 | 21.71 | 21.76 | +0.138% | 4,246 | -2.849% |
| 2026-04-24 | 21.80 | 21.80 | 21.66 | 21.73 | -0.321% | 18,496 | -2.715% |
| 2026-04-23 | 21.68 | 21.87 | 21.68 | 21.80 | +0.230% | 710 | -3.027% |
| 2026-04-22 | 21.73 | 21.77 | 21.69 | 21.75 | +0.462% | 2,210 | -2.804% |
| 2026-04-21 | 21.65 | 21.72 | 21.61 | 21.65 | -0.230% | 5,618 | -2.355% |
| 2026-04-20 | 21.78 | 21.84 | 21.70 | 21.70 | 0.000% | 2,169 | -2.580% |
| 2026-04-17 | 21.80 | 21.80 | 21.66 | 21.70 | +0.023% | 10,232 | -2.580% |
| 2026-04-16 | 21.65 | 21.75 | 21.65 | 21.70 | +0.069% | 2,325 | -2.558% |
| 2026-04-15 | 21.62 | 21.70 | 21.62 | 21.68 | -0.046% | 9,402 | -2.490% |
| 2026-04-14 | 21.68 | 21.80 | 21.68 | 21.69 | -0.276% | 4,442 | -2.535% |
| 2026-04-13 | 21.78 | 21.78 | 21.71 | 21.75 | -0.138% | 4,186 | -2.804% |
| 2026-04-10 | 21.89 | 21.89 | 21.78 | 21.78 | -0.547% | 326 | -2.938% |
| 2026-04-09 | 21.67 | 21.93 | 21.67 | 21.90 | +0.689% | 854 | -3.469% |
| 2026-04-08 | 21.60 | 22.00 | 21.60 | 21.75 | +1.115% | 1,026 | -2.804% |
| 2026-04-07 | 21.69 | 21.69 | 21.51 | 21.51 | -0.416% | 2,368 | -1.720% |
| 2026-04-06 | 21.66 | 21.66 | 21.60 | 21.60 | +0.139% | 671 | -2.129% |
| 2026-04-02 | 21.79 | 21.79 | 21.40 | 21.57 | -1.041% | 8,613 | -1.993% |
| 2026-04-01 | 21.64 | 21.83 | 21.64 | 21.80 | +0.842% | 470 | -3.013% |
| 2026-03-31 | 21.96 | 21.96 | 21.44 | 21.61 | -1.166% | 3,771 | -2.197% |
| 2026-03-30 | 21.82 | 21.87 | 21.82 | 21.87 | +0.598% | 337 | -3.337% |
| 2026-03-27 | 21.50 | 21.93 | 21.50 | 21.74 | +0.788% | 9,066 | -2.759% |
| 2026-03-26 | 21.62 | 21.62 | 21.54 | 21.57 | -1.170% | 3,044 | -1.993% |
| 2026-03-25 | 21.72 | 21.83 | 21.60 | 21.83 | +1.044% | 925 | -3.140% |
| 2026-03-24 | 21.54 | 21.99 | 21.51 | 21.60 | -0.917% | 5,325 | -2.129% |
| 2026-03-23 | 21.86 | 21.86 | 21.72 | 21.80 | +0.230% | 21,697 | -3.027% |
| 2026-03-20 | 21.91 | 21.93 | 21.75 | 21.75 | -0.911% | 9,162 | -2.804% |
| 2026-03-19 | 22.03 | 22.03 | 21.80 | 21.95 | -3.091% | 4,695 | -3.690% |
| 2026-03-18 | 21.50 | 22.65 | 21.50 | 22.65 | +4.861% | 73,195 | -6.666% |
| 2026-03-17 | 21.59 | 21.61 | 21.46 | 21.60 | +0.046% | 10,065 | -2.129% |
| 2026-03-16 | 21.61 | 21.61 | 21.33 | 21.59 | -1.280% | 4,623 | -2.084% |
| 2026-03-13 | 21.91 | 21.91 | 21.67 | 21.87 | -0.114% | 19,574 | -3.337% |
| 2026-03-12 | 21.95 | 22.04 | 21.75 | 21.89 | -0.703% | 10,605 | -3.448% |
| 2026-03-11 | 22.13 | 22.16 | 21.94 | 22.05 | -0.226% | 7,117 | -4.127% |
| 2026-03-10 | 22.10 | 22.24 | 22.05 | 22.10 | 0.000% | 33,178 | -4.343% |
| 2026-03-09 | 22.23 | 22.25 | 22.03 | 22.10 | -1.119% | 11,802 | -4.343% |
| 2026-03-06 | 22.23 | 22.38 | 22.21 | 22.35 | +0.224% | 1,547 | -5.413% |
| 2026-03-05 | 22.30 | 22.30 | 22.26 | 22.30 | -0.446% | 13,052 | -5.201% |
| 2026-03-04 | 22.47 | 22.47 | 22.38 | 22.40 | +0.112% | 2,580 | -5.625% |
| 2026-03-03 | 22.44 | 22.44 | 22.30 | 22.38 | -0.290% | 13,156 | -5.519% |
| 2026-03-02 | 22.54 | 22.62 | 22.44 | 22.44 | -0.134% | 4,620 | -5.793% |
| 2026-02-27 | 22.66 | 22.67 | 22.47 | 22.47 | -1.056% | 4,366 | -5.919% |
| 2026-02-26 | 22.69 | 22.73 | 22.68 | 22.71 | +0.131% | 2,185 | -6.912% |
| 2026-02-25 | 22.73 | 22.75 | 22.68 | 22.68 | -0.044% | 2,299 | -6.790% |
| 2026-02-24 | 22.76 | 22.76 | 22.67 | 22.69 | -0.351% | 590 | -6.831% |
| 2026-02-23 | 22.66 | 22.80 | 22.66 | 22.77 | +0.708% | 680 | -7.158% |
| 2026-02-20 | 22.61 | 22.66 | 22.61 | 22.61 | 0.000% | 733 | -6.501% |
| 2026-02-19 | 22.48 | 22.76 | 22.45 | 22.61 | +0.758% | 4,802 | -6.501% |
| 2026-02-18 | 22.37 | 22.83 | 22.32 | 22.44 | +0.268% | 4,754 | -5.793% |
| 2026-02-17 | 22.58 | 22.58 | 22.27 | 22.38 | 0.000% | 6,692 | -5.540% |
| 2026-02-13 | 22.44 | 22.58 | 22.38 | 22.38 | +0.494% | 2,387 | -5.540% |
| 2026-02-12 | 22.30 | 22.39 | 22.27 | 22.27 | +0.045% | 8,430 | -5.074% |
| 2026-02-11 | 22.28 | 22.28 | 22.26 | 22.26 | -0.179% | 9,861 | -5.031% |
| 2026-02-10 | 22.24 | 22.45 | 22.24 | 22.30 | -0.045% | 11,458 | -5.201% |
| 2026-02-09 | 22.38 | 22.38 | 22.30 | 22.31 | -0.179% | 3,598 | -5.244% |
| 2026-02-06 | 22.45 | 22.45 | 22.35 | 22.35 | -0.223% | 2,327 | -5.413% |
| 2026-02-05 | 22.51 | 22.51 | 22.40 | 22.40 | -0.709% | 4,543 | -5.625% |
| 2026-02-04 | 22.55 | 22.56 | 22.50 | 22.56 | +0.535% | 2,024 | -6.294% |
| 2026-02-03 | 22.49 | 22.54 | 22.44 | 22.44 | -0.244% | 1,866 | -5.793% |
| 2026-02-02 | 22.40 | 22.60 | 22.40 | 22.50 | -0.288% | 2,230 | -6.023% |
| 2026-01-30 | 22.59 | 22.59 | 22.50 | 22.56 | +0.267% | 1,937 | -6.294% |
| 2026-01-29 | 22.56 | 22.56 | 22.44 | 22.50 | 0.000% | 6,014 | -6.044% |
| 2026-01-28 | 22.59 | 22.59 | 22.50 | 22.50 | 0.000% | 893 | -6.044% |
| 2026-01-27 | 22.67 | 22.67 | 22.50 | 22.50 | -0.266% | 2,083 | -6.044% |
| 2026-01-26 | 22.89 | 22.89 | 22.50 | 22.56 | -0.551% | 1,420 | -6.294% |
| 2026-01-23 | 22.64 | 22.68 | 22.62 | 22.68 | +0.777% | 621 | -6.810% |
| 2026-01-22 | 22.50 | 22.67 | 22.50 | 22.51 | +0.044% | 44,048 | -6.086% |
| 2026-01-21 | 22.62 | 22.67 | 22.44 | 22.50 | -0.881% | 5,783 | -6.044% |
| 2026-01-20 | 22.53 | 22.70 | 22.53 | 22.70 | -0.219% | 3,252 | -6.872% |
| 2026-01-16 | 22.52 | 22.75 | 22.52 | 22.75 | +0.819% | 2,668 | -7.076% |
| 2026-01-15 | 22.33 | 22.57 | 22.33 | 22.57 | +1.188% | 1,452 | -6.315% |
| 2026-01-14 | 22.37 | 22.37 | 22.26 | 22.30 | +0.045% | 7,819 | -5.201% |
| 2026-01-13 | 22.37 | 22.48 | 22.26 | 22.29 | -0.713% | 17,355 | -5.159% |
| 2026-01-12 | 22.54 | 22.54 | 22.31 | 22.45 | -0.316% | 10,102 | -5.835% |
| 2026-01-09 | 22.32 | 22.64 | 22.26 | 22.52 | +0.406% | 10,367 | -6.132% |
| 2026-01-08 | 22.54 | 22.61 | 22.34 | 22.43 | -0.796% | 6,907 | -5.751% |
| 2026-01-07 | 22.83 | 22.83 | 22.61 | 22.61 | -0.089% | 1,452 | -6.501% |
| 2026-01-06 | 22.87 | 22.89 | 22.63 | 22.63 | +0.089% | 1,503 | -6.584% |
| 2026-01-02 | 22.61 | 22.61 | 22.61 | 22.61 | -1.610% | 191 | -6.501% |
| 2025-12-31 | 22.70 | 23.12 | 22.70 | 22.98 | +1.256% | 1,517 | -8.007% |
| 2025-12-30 | 22.48 | 22.94 | 22.48 | 22.70 | +0.956% | 1,542 | -6.851% |
| 2025-12-29 | 22.50 | 22.86 | 22.45 | 22.48 | -1.360% | 2,863 | -5.960% |
| 2025-12-26 | 22.79 | 22.79 | 22.79 | 22.79 | +0.618% | 141 | -7.240% |
| 2025-12-24 | 22.65 | 22.77 | 22.65 | 22.65 | +0.221% | 921 | -6.666% |
| 2025-12-23 | 22.60 | 22.73 | 22.55 | 22.60 | +0.222% | 4,077 | -6.460% |
| 2025-12-22 | 22.26 | 22.55 | 22.26 | 22.55 | +0.222% | 1,103 | -6.252% |
| 2025-12-19 | 22.63 | 22.63 | 22.50 | 22.50 | -1.012% | 2,984 | -6.044% |
| 2025-12-18 | 22.69 | 22.89 | 22.62 | 22.73 | +0.681% | 1,954 | -6.995% |
| 2025-12-17 | 22.76 | 22.76 | 22.55 | 22.58 | -1.148% | 4,264 | -6.362% |
| 2025-12-16 | 22.63 | 23.06 | 22.63 | 22.84 | +0.125% | 2,639 | -7.436% |
| 2025-12-15 | 22.86 | 22.90 | 22.81 | 22.81 | -0.211% | 1,286 | -7.321% |
| 2025-12-12 | 23.31 | 23.31 | 22.86 | 22.86 | -2.106% | 509 | -7.516% |
| 2025-12-11 | 23.35 | 23.35 | 23.35 | 23.35 | +1.522% | 216 | -9.464% |
| 2025-12-09 | 22.62 | 23.11 | 22.50 | 23.00 | +0.751% | 6,462 | -8.087% |
| 2025-12-08 | 22.83 | 22.83 | 22.83 | 22.83 | +1.686% | 337 | -7.396% |
| 2025-12-05 | 22.43 | 22.47 | 22.42 | 22.45 | +0.134% | 3,974 | -5.835% |
| 2025-12-04 | 22.46 | 22.50 | 22.41 | 22.42 | -0.602% | 6,489 | -5.709% |
| 2025-12-03 | 22.70 | 22.70 | 22.41 | 22.56 | -0.984% | 2,766 | -6.276% |
| 2025-12-02 | 22.79 | 22.79 | 22.78 | 22.78 | 0.000% | 307 | -7.199% |
| 2025-12-01 | 22.90 | 22.91 | 22.77 | 22.78 | -0.567% | 3,330 | -7.199% |
| 2025-11-28 | 22.91 | 22.91 | 22.91 | 22.91 | +1.714% | 206 | -7.725% |
| 2025-11-25 | 22.41 | 22.58 | 22.41 | 22.52 | -0.204% | 4,113 | -6.144% |
| 2025-11-24 | 22.46 | 22.57 | 22.46 | 22.57 | +0.490% | 416 | -6.335% |
| 2025-11-21 | 22.45 | 22.46 | 22.45 | 22.46 | -0.619% | 521 | -5.877% |
| 2025-11-20 | 22.25 | 22.60 | 22.25 | 22.60 | -0.221% | 1,838 | -6.460% |
| 2025-11-18 | 22.30 | 22.65 | 22.30 | 22.65 | +1.798% | 1,819 | -6.666% |
| 2025-11-17 | 22.44 | 22.74 | 22.25 | 22.25 | -0.625% | 7,118 | -4.988% |
| 2025-11-14 | 22.52 | 22.53 | 22.38 | 22.39 | -0.577% | 12,094 | -5.582% |
| 2025-11-13 | 22.66 | 22.66 | 22.52 | 22.52 | -1.384% | 1,674 | -6.127% |
| 2025-11-12 | 22.84 | 22.84 | 22.84 | 22.84 | +0.866% | 335 | -7.426% |
| 2025-11-11 | 22.61 | 22.70 | 22.50 | 22.64 | -0.832% | 2,916 | -6.625% |
| 2025-11-07 | 23.04 | 23.04 | 22.81 | 22.83 | -1.297% | 1,005 | -7.402% |
| 2025-11-06 | 23.13 | 23.13 | 23.13 | 23.13 | 0.000% | 457 | -8.603% |
| 2025-11-05 | 22.60 | 23.13 | 22.60 | 23.13 | +2.119% | 2,191 | -8.603% |
| 2025-11-04 | 22.67 | 22.70 | 22.52 | 22.65 | -0.345% | 7,221 | -6.666% |
| 2025-11-03 | 22.67 | 22.93 | 22.67 | 22.73 | +0.126% | 2,094 | -6.989% |
| 2025-10-31 | 22.70 | 22.70 | 22.70 | 22.70 | -1.347% | 923 | -6.872% |
| 2025-10-30 | 22.99 | 23.04 | 22.94 | 23.01 | +0.480% | 6,228 | -8.126% |
| 2025-10-29 | 22.95 | 22.96 | 22.90 | 22.90 | -0.434% | 747 | -7.685% |
| 2025-10-28 | 23.10 | 23.10 | 22.99 | 23.00 | +0.392% | 998 | -8.086% |
| 2025-10-27 | 23.11 | 23.21 | 22.91 | 22.91 | -0.391% | 1,266 | -7.725% |
| 2025-10-24 | 23.10 | 23.10 | 22.94 | 23.00 | -0.325% | 1,564 | -8.087% |
| 2025-10-23 | 23.13 | 23.30 | 23.00 | 23.07 | -0.108% | 690 | -8.385% |
| 2025-10-22 | 23.12 | 23.12 | 23.10 | 23.10 | +0.654% | 285 | -8.484% |
| 2025-10-21 | 22.96 | 22.96 | 22.95 | 22.95 | -0.000% | 1,605 | -7.886% |
| 2025-10-20 | 22.90 | 23.00 | 22.90 | 22.95 | +0.218% | 3,365 | -7.886% |
| 2025-10-17 | 23.00 | 23.00 | 22.84 | 22.90 | +0.175% | 1,031 | -7.685% |
| 2025-10-16 | 22.95 | 23.19 | 22.84 | 22.86 | -1.146% | 3,654 | -7.524% |
| 2025-10-15 | 23.17 | 23.17 | 23.10 | 23.13 | -0.538% | 1,068 | -8.583% |
| 2025-10-14 | 23.25 | 23.25 | 23.25 | 23.25 | +0.737% | 1,282 | -9.075% |
| 2025-10-13 | 22.91 | 23.08 | 22.91 | 23.08 | +0.087% | 383 | -8.405% |
| 2025-10-10 | 23.17 | 23.17 | 22.90 | 23.06 | -0.346% | 3,421 | -8.326% |
| 2025-10-09 | 23.21 | 23.27 | 23.12 | 23.14 | -2.568% | 7,074 | -8.643% |
| 2025-10-08 | 23.16 | 23.75 | 23.16 | 23.75 | +1.127% | 2,414 | -10.989% |
| 2025-10-06 | 23.49 | 23.49 | 23.49 | 23.49 | -0.232% | 305 | -9.986% |
| 2025-10-03 | 23.54 | 23.56 | 23.54 | 23.54 | +1.030% | 621 | -10.195% |
| 2025-10-02 | 23.25 | 23.30 | 23.25 | 23.30 | -0.977% | 527 | -9.270% |
| 2025-10-01 | 23.53 | 23.53 | 23.53 | 23.53 | +0.987% | 314 | -10.157% |
| 2025-09-30 | 23.45 | 23.45 | 23.04 | 23.30 | -0.618% | 4,396 | -9.270% |
| 2025-09-29 | 23.54 | 23.54 | 23.41 | 23.45 | -0.404% | 1,068 | -9.831% |
| 2025-09-26 | 23.33 | 23.54 | 23.33 | 23.54 | +0.469% | 714 | -10.195% |
| 2025-09-25 | 23.51 | 23.51 | 23.43 | 23.43 | +0.214% | 2,824 | -9.773% |
| 2025-09-24 | 23.38 | 23.38 | 23.38 | 23.38 | +0.043% | 221 | -9.580% |
| 2025-09-19 | 23.31 | 23.54 | 23.31 | 23.37 | +0.257% | 2,648 | -9.542% |
| 2025-09-18 | 23.31 | 23.40 | 23.31 | 23.31 | +0.258% | 5,207 | -9.309% |
| 2025-09-17 | 23.44 | 23.44 | 23.25 | 23.25 | +0.000% | 759 | -9.075% |
| 2025-09-16 | 23.07 | 23.36 | 23.07 | 23.25 | +0.022% | 1,404 | -9.075% |
| 2025-09-15 | 23.24 | 23.26 | 23.24 | 23.25 | -0.980% | 668 | -9.055% |
| 2025-09-12 | 23.33 | 23.56 | 23.33 | 23.48 | +0.235% | 3,364 | -9.946% |
| 2025-09-11 | 23.19 | 23.52 | 23.15 | 23.42 | +0.171% | 2,035 | -9.735% |
| 2025-09-10 | 23.40 | 23.40 | 23.26 | 23.38 | +1.520% | 1,334 | -9.580% |
| 2025-09-09 | 23.14 | 23.30 | 22.93 | 23.03 | -0.465% | 8,443 | -8.206% |
| 2025-09-08 | 23.48 | 23.48 | 23.10 | 23.14 | +0.598% | 1,880 | -8.633% |
| 2025-09-05 | 22.85 | 23.00 | 22.85 | 23.00 | +0.261% | 8,416 | -8.086% |
| 2025-09-04 | 22.83 | 22.94 | 22.81 | 22.94 | +0.482% | 7,900 | -7.846% |
| 2025-09-03 | 23.11 | 23.11 | 22.83 | 22.83 | -0.739% | 403 | -7.402% |
| 2025-09-02 | 22.95 | 23.10 | 22.95 | 23.00 | 0.000% | 3,239 | -8.087% |
| 2025-08-28 | 22.97 | 23.00 | 22.97 | 23.00 | 0.000% | 609 | -8.087% |
| 2025-08-27 | 22.93 | 23.00 | 22.84 | 23.00 | -0.087% | 791 | -8.087% |
| 2025-08-26 | 23.00 | 23.20 | 23.00 | 23.02 | +0.744% | 1,227 | -8.166% |
| 2025-08-25 | 22.85 | 22.85 | 22.85 | 22.85 | -0.349% | 743 | -7.483% |
| 2025-08-22 | 22.91 | 23.00 | 22.78 | 22.93 | +1.362% | 2,477 | -7.806% |
| 2025-08-21 | 23.17 | 23.17 | 22.51 | 22.62 | -2.281% | 13,515 | -6.551% |
| 2025-08-20 | 23.17 | 23.17 | 23.15 | 23.15 | -1.670% | 363 | -8.682% |
| 2025-08-19 | 22.90 | 23.54 | 22.90 | 23.54 | +2.528% | 515 | -10.207% |
| 2025-08-14 | 23.14 | 23.14 | 22.96 | 22.96 | -0.248% | 1,632 | -7.938% |
| 2025-08-12 | 23.14 | 23.14 | 23.02 | 23.02 | -0.217% | 333 | -8.166% |
| 2025-08-11 | 22.95 | 23.16 | 22.95 | 23.07 | +0.742% | 9,430 | -8.365% |
| 2025-08-08 | 22.83 | 22.90 | 22.83 | 22.90 | -0.305% | 333 | -7.685% |
| 2025-08-07 | 22.71 | 23.07 | 22.71 | 22.97 | +1.145% | 21,603 | -7.966% |
| 2025-08-06 | 22.71 | 22.71 | 22.71 | 22.71 | +0.576% | 365 | -6.913% |
| 2025-08-05 | 22.58 | 22.58 | 22.58 | 22.58 | -0.660% | 347 | -6.377% |
| 2025-08-04 | 22.76 | 22.83 | 22.73 | 22.73 | +0.575% | 2,529 | -6.995% |
| 2025-08-01 | 22.60 | 22.60 | 22.60 | 22.60 | +0.222% | 268 | -6.460% |
| 2025-07-31 | 22.55 | 22.55 | 22.55 | 22.55 | -0.485% | 515 | -6.252% |
| 2025-07-28 | 22.65 | 22.66 | 22.63 | 22.66 | +0.068% | 1,509 | -6.707% |
| 2025-07-25 | 22.91 | 22.91 | 22.64 | 22.64 | +0.108% | 577 | -6.644% |
| 2025-07-24 | 22.51 | 22.62 | 22.51 | 22.62 | -0.571% | 468 | -6.542% |
| 2025-07-22 | 22.75 | 22.75 | 22.75 | 22.75 | +0.798% | 214 | -7.076% |
| 2025-07-21 | 22.68 | 22.89 | 22.57 | 22.57 | +0.400% | 836 | -6.335% |
| 2025-07-18 | 22.85 | 22.97 | 22.48 | 22.48 | -1.446% | 8,158 | -5.961% |
| 2025-07-17 | 22.80 | 22.94 | 22.61 | 22.81 | -0.567% | 2,250 | -7.321% |
| 2025-07-16 | 22.70 | 22.95 | 22.65 | 22.94 | +0.614% | 3,607 | -7.846% |
| 2025-07-15 | 22.61 | 23.25 | 22.61 | 22.80 | +0.618% | 443 | -7.280% |
| 2025-07-14 | 22.62 | 22.66 | 22.56 | 22.66 | -0.044% | 941 | -6.707% |
| 2025-07-11 | 22.65 | 22.68 | 22.59 | 22.67 | +1.070% | 991 | -6.749% |
| 2025-07-10 | 22.55 | 22.75 | 22.40 | 22.43 | -0.971% | 3,730 | -5.751% |
| 2025-07-09 | 22.60 | 22.70 | 22.52 | 22.65 | +1.342% | 973 | -6.666% |
| 2025-07-08 | 22.54 | 22.85 | 22.35 | 22.35 | -1.542% | 3,428 | -5.413% |
| 2025-07-07 | 22.52 | 22.78 | 22.52 | 22.70 | -1.029% | 2,226 | -6.872% |
| 2025-07-03 | 22.64 | 22.95 | 22.63 | 22.94 | +1.712% | 1,679 | -7.830% |
| 2025-07-02 | 22.32 | 22.55 | 22.32 | 22.55 | +0.356% | 1,384 | -6.252% |
| 2025-07-01 | 22.46 | 22.47 | 22.46 | 22.47 | +0.335% | 456 | -5.919% |
| 2025-06-30 | 22.48 | 22.48 | 22.39 | 22.39 | +0.121% | 709 | -5.603% |
| 2025-06-27 | 22.46 | 22.46 | 22.37 | 22.37 | +0.170% | 392 | -5.490% |
| 2025-06-26 | 22.33 | 22.33 | 22.33 | 22.33 | -0.179% | 266 | -5.329% |
| 2025-06-24 | 22.37 | 22.37 | 22.37 | 22.37 | +0.426% | 152 | -5.498% |
| 2025-06-23 | 22.17 | 22.27 | 22.16 | 22.27 | -0.348% | 1,983 | -5.095% |
| 2025-06-20 | 22.27 | 22.52 | 22.27 | 22.35 | +0.120% | 1,056 | -5.425% |
| 2025-06-18 | 22.23 | 22.33 | 22.23 | 22.33 | +0.031% | 836 | -5.311% |
| 2025-06-17 | 22.32 | 22.32 | 22.32 | 22.32 | +0.040% | 272 | -5.282% |
| 2025-06-16 | 22.15 | 22.31 | 22.15 | 22.31 | -1.064% | 536 | -5.244% |
| 2025-06-13 | 22.95 | 22.95 | 22.51 | 22.55 | -1.743% | 8,014 | -6.252% |
| 2025-06-12 | 22.71 | 22.96 | 22.65 | 22.95 | +0.687% | 2,618 | -7.886% |
| 2025-06-11 | 22.79 | 22.79 | 22.79 | 22.79 | -0.509% | 132 | -7.254% |
| 2025-06-10 | 22.80 | 23.02 | 22.80 | 22.91 | -0.285% | 2,140 | -7.725% |
| 2025-06-09 | 22.91 | 23.03 | 22.82 | 22.98 | +0.681% | 2,265 | -7.989% |
| 2025-06-06 | 22.98 | 22.98 | 22.82 | 22.82 | -0.739% | 1,453 | -7.362% |
| 2025-06-05 | 22.97 | 23.00 | 22.97 | 22.99 | +0.613% | 1,120 | -8.047% |
| 2025-06-04 | 22.96 | 23.00 | 22.85 | 22.85 | +0.506% | 2,367 | -7.483% |
| 2025-06-03 | 23.05 | 23.05 | 22.73 | 22.73 | -0.504% | 1,642 | -7.015% |
| 2025-06-02 | 23.00 | 23.10 | 22.85 | 22.85 | -0.652% | 1,073 | -7.483% |
| 2025-05-30 | 23.10 | 23.10 | 23.00 | 23.00 | -0.260% | 364 | -8.087% |
| 2025-05-29 | 23.08 | 23.08 | 23.06 | 23.06 | +0.348% | 1,451 | -8.326% |
| 2025-05-28 | 23.09 | 23.09 | 22.70 | 22.98 | -0.217% | 1,001 | -8.007% |
| 2025-05-27 | 22.90 | 23.17 | 22.75 | 23.03 | +0.964% | 3,005 | -8.206% |
| 2025-05-23 | 22.97 | 22.97 | 22.81 | 22.81 | +0.662% | 263 | -7.321% |
| 2025-05-22 | 22.95 | 22.95 | 22.66 | 22.66 | +0.177% | 2,484 | -6.707% |
| 2025-05-21 | 22.96 | 23.09 | 22.62 | 22.62 | -1.309% | 5,822 | -6.542% |
| 2025-05-20 | 23.14 | 23.14 | 22.92 | 22.92 | -0.478% | 2,713 | -7.766% |
| 2025-05-19 | 23.00 | 23.04 | 22.98 | 23.03 | -0.861% | 1,538 | -8.206% |
| 2025-05-16 | 23.31 | 23.31 | 23.21 | 23.23 | +1.353% | 631 | -8.997% |
| 2025-05-15 | 23.33 | 23.33 | 22.92 | 22.92 | -1.778% | 662 | -7.766% |
| 2025-05-14 | 23.36 | 23.36 | 23.29 | 23.34 | +1.335% | 1,158 | -9.406% |
| 2025-05-13 | 23.50 | 23.50 | 22.77 | 23.03 | -0.744% | 17,459 | -8.196% |
| 2025-05-12 | 23.93 | 23.93 | 23.20 | 23.20 | -1.653% | 5,675 | -8.879% |
| 2025-05-09 | 23.41 | 23.63 | 23.00 | 23.59 | +0.383% | 5,447 | -10.385% |
| 2025-05-08 | 23.59 | 23.59 | 23.50 | 23.50 | 0.000% | 502 | -10.042% |
| 2025-05-07 | 23.62 | 23.62 | 23.47 | 23.50 | 0.000% | 2,906 | -10.042% |
| 2025-05-06 | 23.50 | 23.50 | 23.09 | 23.50 | -0.259% | 5,227 | -10.042% |
| 2025-05-05 | 23.40 | 23.56 | 23.11 | 23.56 | +0.645% | 3,019 | -10.275% |
| 2025-05-02 | 23.10 | 23.41 | 23.10 | 23.41 | +0.623% | 1,173 | -9.696% |
| 2025-05-01 | 23.30 | 23.47 | 23.20 | 23.27 | +0.410% | 1,957 | -9.133% |
| 2025-04-30 | 23.23 | 23.34 | 23.02 | 23.17 | +0.637% | 5,567 | -8.761% |
| 2025-04-29 | 23.02 | 23.02 | 23.02 | 23.02 | -1.399% | 330 | -8.180% |
| 2025-04-28 | 23.41 | 23.85 | 22.80 | 23.35 | +0.065% | 1,829 | -9.464% |
| 2025-04-25 | 23.51 | 23.51 | 22.90 | 23.33 | +0.064% | 6,460 | -9.406% |
| 2025-04-24 | 23.24 | 23.65 | 23.24 | 23.32 | +0.865% | 934 | -9.348% |
| 2025-04-23 | 23.15 | 23.15 | 23.11 | 23.12 | +0.522% | 1,811 | -8.564% |
| 2025-04-22 | 23.15 | 23.22 | 23.00 | 23.00 | 0.000% | 5,023 | -8.087% |
| 2025-04-21 | 23.24 | 23.24 | 22.57 | 23.00 | -1.075% | 1,788 | -8.087% |
| 2025-04-17 | 23.05 | 23.39 | 22.86 | 23.25 | +1.617% | 5,044 | -9.075% |
| 2025-04-16 | 23.07 | 23.24 | 22.87 | 22.88 | -0.623% | 14,972 | -7.604% |
| 2025-04-15 | 23.24 | 23.30 | 22.91 | 23.02 | +0.312% | 3,078 | -8.180% |
| 2025-04-14 | 22.83 | 23.06 | 22.83 | 22.95 | +0.931% | 6,586 | -7.893% |
| 2025-04-11 | 22.87 | 22.99 | 22.50 | 22.74 | -0.481% | 27,716 | -7.036% |
| 2025-04-10 | 22.68 | 22.85 | 22.42 | 22.85 | +0.263% | 5,235 | -7.483% |
| 2025-04-09 | 22.69 | 22.79 | 22.25 | 22.79 | +1.064% | 5,664 | -7.240% |
| 2025-04-08 | 22.82 | 22.86 | 22.44 | 22.55 | -0.557% | 3,972 | -6.253% |
| 2025-04-07 | 22.51 | 23.00 | 22.22 | 22.68 | -0.191% | 10,333 | -6.775% |
| 2025-04-04 | 22.89 | 22.89 | 22.63 | 22.72 | -0.940% | 1,609 | -6.954% |
| 2025-04-03 | 22.95 | 22.95 | 22.94 | 22.94 | -0.062% | 499 | -7.829% |
| 2025-04-02 | 23.20 | 23.20 | 22.95 | 22.95 | -0.821% | 1,285 | -7.886% |
| 2025-04-01 | 23.56 | 23.56 | 23.14 | 23.14 | +1.048% | 817 | -8.643% |
| 2025-03-31 | 23.00 | 23.00 | 22.86 | 22.90 | +0.075% | 1,799 | -7.685% |
| 2025-03-28 | 22.92 | 23.14 | 22.88 | 22.88 | -0.162% | 1,974 | -7.616% |
| 2025-03-27 | 23.15 | 23.15 | 22.90 | 22.92 | -0.994% | 4,021 | -7.766% |
| 2025-03-26 | 23.28 | 23.28 | 22.97 | 23.15 | -0.558% | 19,871 | -8.682% |
| 2025-03-25 | 23.57 | 23.61 | 23.28 | 23.28 | -0.767% | 13,603 | -9.192% |
| 2025-03-24 | 23.53 | 23.53 | 23.46 | 23.46 | -0.593% | 1,531 | -9.889% |
| 2025-03-21 | 23.54 | 23.60 | 23.54 | 23.60 | 0.000% | 981 | -10.423% |