REXR/PC
Rexford Industrial Realty, Inc. 5.625% Series C Cumulative Redeemable Preferred Stock, par value $0.01 per share
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.51USD-1.689%(-0.34)2,739
After-hoursOct 2, 2026 4:10:30 PM EDT
19.51USD0.000%(0.00)
REXR/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.80 | 19.84 | 19.49 | 19.50 | -1.689% | 2,739 | 0.000% |
| 2026-10-01 | 19.09 | 19.84 | 19.05 | 19.84 | +1.228% | 4,313 | -1.689% |
| 2026-09-30 | 19.64 | 19.64 | 19.20 | 19.60 | +1.551% | 2,414 | -0.482% |
| 2026-09-29 | 19.65 | 19.65 | 19.07 | 19.30 | -1.819% | 14,362 | +1.062% |
| 2026-09-28 | 19.71 | 19.71 | 18.64 | 19.66 | +0.039% | 19,062 | -0.776% |
| 2026-09-25 | 20.01 | 20.01 | 19.61 | 19.65 | -1.107% | 13,629 | -0.738% |
| 2026-09-24 | 20.29 | 20.29 | 19.80 | 19.87 | -0.947% | 5,976 | -1.837% |
| 2026-09-23 | 20.17 | 20.29 | 20.06 | 20.06 | -2.356% | 1,184 | -2.767% |
| 2026-09-22 | 20.27 | 20.85 | 20.10 | 20.54 | +1.653% | 3,853 | -5.058% |
| 2026-09-21 | 20.21 | 20.21 | 20.21 | 20.21 | -2.579% | 329 | -3.488% |
| 2026-09-18 | 20.50 | 20.75 | 20.01 | 20.75 | +1.666% | 1,900 | -5.977% |
| 2026-09-17 | 20.20 | 20.49 | 20.20 | 20.41 | +1.065% | 2,320 | -4.411% |
| 2026-09-16 | 20.11 | 20.35 | 20.11 | 20.19 | +0.373% | 2,371 | -3.393% |
| 2026-09-15 | 20.20 | 21.10 | 20.01 | 20.11 | -1.106% | 6,099 | -3.033% |
| 2026-09-14 | 20.40 | 20.60 | 20.26 | 20.34 | -1.739% | 12,785 | -4.105% |
| 2026-09-11 | 20.71 | 20.73 | 20.66 | 20.70 | -0.433% | 1,724 | -5.773% |
| 2026-09-10 | 20.72 | 21.04 | 20.68 | 20.79 | -0.288% | 3,798 | -6.181% |
| 2026-09-09 | 20.85 | 20.85 | 20.85 | 20.85 | -1.512% | 130 | -6.451% |
| 2026-09-08 | 20.97 | 21.17 | 20.97 | 21.17 | +1.243% | 839 | -7.865% |
| 2026-09-04 | 20.97 | 21.16 | 20.88 | 20.91 | -1.018% | 1,553 | -6.719% |
| 2026-09-03 | 20.80 | 21.13 | 20.78 | 21.13 | +1.270% | 2,343 | -7.669% |
| 2026-09-02 | 21.15 | 21.15 | 20.60 | 20.86 | -1.464% | 15,500 | -6.496% |
| 2026-09-01 | 21.32 | 21.32 | 21.17 | 21.17 | -1.075% | 2,742 | -7.865% |
| 2026-08-31 | 21.30 | 21.40 | 21.30 | 21.40 | +0.469% | 1,895 | -8.855% |
| 2026-08-28 | 21.30 | 21.35 | 21.30 | 21.30 | -0.199% | 2,772 | -8.427% |
| 2026-08-27 | 21.30 | 21.35 | 21.25 | 21.34 | -0.035% | 2,616 | -8.610% |
| 2026-08-26 | 21.36 | 21.36 | 21.29 | 21.35 | -0.047% | 1,523 | -8.642% |
| 2026-08-25 | 21.44 | 21.44 | 21.36 | 21.36 | -0.047% | 909 | -8.684% |
| 2026-08-24 | 21.31 | 21.40 | 21.28 | 21.37 | +0.164% | 3,315 | -8.727% |
| 2026-08-21 | 21.44 | 21.50 | 21.26 | 21.34 | +0.306% | 5,248 | -8.577% |
| 2026-08-20 | 21.24 | 21.39 | 21.22 | 21.27 | -0.235% | 2,451 | -8.298% |
| 2026-08-19 | 21.31 | 21.34 | 21.31 | 21.32 | -0.511% | 1,375 | -8.513% |
| 2026-08-18 | 21.31 | 21.50 | 21.24 | 21.43 | +0.137% | 1,402 | -8.980% |
| 2026-08-17 | 21.40 | 21.40 | 21.40 | 21.40 | -0.372% | 306 | -8.855% |
| 2026-08-14 | 21.35 | 21.48 | 21.35 | 21.48 | -0.093% | 243 | -9.195% |
| 2026-08-13 | 21.34 | 21.50 | 21.34 | 21.50 | +0.892% | 1,115 | -9.279% |
| 2026-08-12 | 21.33 | 21.44 | 21.31 | 21.31 | -0.490% | 971 | -8.470% |
| 2026-08-11 | 21.29 | 21.53 | 21.29 | 21.41 | -0.046% | 1,194 | -8.919% |
| 2026-08-10 | 21.25 | 21.57 | 21.25 | 21.42 | +0.210% | 1,647 | -8.961% |
| 2026-08-07 | 21.30 | 21.48 | 21.30 | 21.38 | -0.140% | 1,203 | -8.770% |
| 2026-08-06 | 21.40 | 21.62 | 21.40 | 21.41 | -0.186% | 3,964 | -8.898% |
| 2026-08-05 | 21.69 | 21.73 | 21.45 | 21.45 | +0.421% | 1,079 | -9.068% |
| 2026-08-04 | 21.30 | 21.36 | 21.23 | 21.36 | -0.375% | 5,706 | -8.684% |
| 2026-08-03 | 21.16 | 21.50 | 21.16 | 21.44 | +1.373% | 4,558 | -9.027% |
| 2026-07-31 | 21.28 | 21.28 | 21.14 | 21.15 | -1.076% | 7,698 | -7.778% |
| 2026-07-30 | 21.24 | 21.52 | 21.24 | 21.38 | +0.849% | 1,184 | -8.770% |
| 2026-07-29 | 21.46 | 21.50 | 21.14 | 21.20 | -0.449% | 7,706 | -7.995% |
| 2026-07-28 | 21.57 | 21.57 | 21.15 | 21.30 | -0.441% | 2,402 | -8.409% |
| 2026-07-27 | 21.42 | 21.52 | 21.15 | 21.39 | +0.423% | 1,731 | -8.813% |
| 2026-07-24 | 21.28 | 21.30 | 21.15 | 21.30 | -0.047% | 4,440 | -8.427% |
| 2026-07-23 | 21.43 | 21.43 | 21.31 | 21.31 | +0.424% | 701 | -8.470% |
| 2026-07-22 | 21.25 | 21.65 | 21.22 | 21.22 | -0.465% | 5,413 | -8.082% |
| 2026-07-21 | 21.30 | 21.37 | 21.30 | 21.32 | +0.467% | 3,176 | -8.510% |
| 2026-07-20 | 21.28 | 21.45 | 21.19 | 21.22 | +0.000% | 3,846 | -8.082% |
| 2026-07-17 | 21.31 | 21.31 | 21.17 | 21.22 | +0.094% | 5,262 | -8.082% |
| 2026-07-16 | 21.22 | 21.48 | 21.20 | 21.20 | -0.094% | 3,841 | -7.995% |
| 2026-07-15 | 21.44 | 21.44 | 21.19 | 21.22 | -0.329% | 3,575 | -8.082% |
| 2026-07-14 | 21.50 | 21.50 | 21.10 | 21.29 | -0.885% | 3,257 | -8.384% |
| 2026-07-13 | 21.60 | 21.62 | 21.48 | 21.48 | -0.556% | 2,606 | -9.195% |
| 2026-07-10 | 21.60 | 21.66 | 21.60 | 21.60 | -0.300% | 2,072 | -9.699% |
| 2026-07-09 | 21.74 | 21.74 | 21.60 | 21.66 | +0.301% | 3,031 | -9.970% |
| 2026-07-08 | 21.80 | 21.80 | 21.60 | 21.60 | -0.507% | 3,863 | -9.699% |
| 2026-07-07 | 21.50 | 21.80 | 21.50 | 21.71 | +1.401% | 5,048 | -10.157% |
| 2026-07-06 | 21.40 | 21.42 | 21.28 | 21.41 | +0.943% | 3,950 | -8.898% |
| 2026-07-02 | 21.20 | 21.42 | 21.15 | 21.21 | +0.284% | 2,767 | -8.039% |
| 2026-07-01 | 21.08 | 21.20 | 21.08 | 21.15 | +0.332% | 3,832 | -7.778% |
| 2026-06-30 | 21.18 | 21.18 | 21.02 | 21.08 | +0.119% | 2,207 | -7.472% |
| 2026-06-29 | 21.35 | 21.52 | 20.99 | 21.05 | -0.871% | 8,111 | -7.362% |
| 2026-06-26 | 21.19 | 21.24 | 21.00 | 21.24 | -0.192% | 7,233 | -8.169% |
| 2026-06-25 | 21.49 | 21.49 | 21.28 | 21.28 | -0.511% | 410 | -8.345% |
| 2026-06-24 | 21.76 | 21.76 | 21.18 | 21.39 | -0.512% | 6,525 | -8.813% |
| 2026-06-23 | 21.67 | 21.94 | 21.50 | 21.50 | -0.486% | 559 | -9.279% |
| 2026-06-22 | 21.99 | 21.99 | 21.51 | 21.61 | -0.894% | 837 | -9.720% |
| 2026-06-18 | 21.80 | 21.80 | 21.80 | 21.80 | -0.638% | 309 | -10.528% |
| 2026-06-17 | 22.09 | 22.09 | 21.87 | 21.94 | -0.068% | 32,825 | -11.098% |
| 2026-06-16 | 21.84 | 22.23 | 21.84 | 21.95 | +0.481% | 3,116 | -11.159% |
| 2026-06-15 | 21.99 | 21.99 | 20.96 | 21.85 | -0.772% | 798 | -10.732% |
| 2026-06-12 | 21.71 | 22.09 | 21.71 | 22.02 | +0.963% | 3,346 | -11.421% |
| 2026-06-11 | 21.80 | 21.82 | 21.65 | 21.81 | +0.739% | 7,237 | -10.569% |
| 2026-06-10 | 21.71 | 21.71 | 21.48 | 21.65 | +0.417% | 2,500 | -9.908% |
| 2026-06-09 | 21.34 | 21.71 | 21.34 | 21.56 | +0.654% | 3,971 | -9.532% |
| 2026-06-08 | 21.53 | 21.53 | 21.31 | 21.42 | -0.279% | 2,028 | -8.940% |
| 2026-06-05 | 21.50 | 21.50 | 21.43 | 21.48 | -0.093% | 3,528 | -9.195% |
| 2026-06-04 | 21.50 | 21.50 | 21.50 | 21.50 | +0.373% | 278 | -9.279% |
| 2026-06-03 | 21.51 | 21.53 | 21.42 | 21.42 | -0.418% | 1,507 | -8.940% |
| 2026-06-02 | 21.45 | 21.51 | 21.45 | 21.51 | +0.280% | 2,050 | -9.321% |
| 2026-06-01 | 21.44 | 21.45 | 21.40 | 21.45 | +0.281% | 1,522 | -9.068% |
| 2026-05-29 | 21.32 | 21.39 | 21.20 | 21.39 | +0.611% | 3,661 | -8.813% |
| 2026-05-28 | 21.39 | 21.39 | 21.18 | 21.26 | -0.608% | 2,430 | -8.255% |
| 2026-05-27 | 21.38 | 21.40 | 20.97 | 21.39 | +0.117% | 5,057 | -8.813% |
| 2026-05-26 | 21.19 | 21.36 | 21.18 | 21.36 | +0.439% | 1,435 | -8.706% |
| 2026-05-22 | 21.22 | 21.37 | 21.15 | 21.27 | +0.575% | 9,756 | -8.305% |
| 2026-05-21 | 21.16 | 21.21 | 21.14 | 21.15 | +0.523% | 1,870 | -7.778% |
| 2026-05-20 | 21.00 | 21.04 | 21.00 | 21.04 | -0.190% | 3,150 | -7.296% |
| 2026-05-19 | 21.08 | 21.08 | 20.94 | 21.08 | +0.910% | 6,022 | -7.472% |
| 2026-05-18 | 21.06 | 21.09 | 20.89 | 20.89 | -0.953% | 2,454 | -6.630% |
| 2026-05-15 | 21.09 | 21.09 | 21.09 | 21.09 | +0.194% | 306 | -7.519% |
| 2026-05-14 | 21.03 | 21.24 | 20.91 | 21.05 | +0.670% | 2,730 | -7.340% |
| 2026-05-13 | 20.91 | 20.91 | 20.91 | 20.91 | -0.618% | 1,243 | -6.719% |
| 2026-05-12 | 21.00 | 21.05 | 20.92 | 21.04 | +0.238% | 3,980 | -7.296% |
| 2026-05-11 | 21.00 | 21.00 | 20.92 | 20.99 | +0.335% | 6,902 | -7.075% |
| 2026-05-08 | 20.93 | 20.93 | 20.90 | 20.92 | -0.191% | 2,654 | -6.764% |
| 2026-05-07 | 21.00 | 21.00 | 20.93 | 20.96 | +0.048% | 4,341 | -6.942% |
| 2026-05-06 | 20.82 | 20.98 | 20.82 | 20.95 | +0.071% | 7,959 | -6.897% |
| 2026-05-05 | 20.71 | 20.94 | 20.71 | 20.94 | +1.063% | 4,795 | -6.831% |
| 2026-05-04 | 20.84 | 20.84 | 20.71 | 20.71 | -0.409% | 2,560 | -5.841% |
| 2026-05-01 | 20.80 | 20.92 | 20.80 | 20.80 | -0.478% | 2,496 | -6.226% |
| 2026-04-30 | 20.69 | 20.93 | 20.69 | 20.90 | +0.771% | 3,559 | -6.675% |
| 2026-04-29 | 20.63 | 20.84 | 20.62 | 20.74 | +0.097% | 8,888 | -5.955% |
| 2026-04-28 | 20.75 | 20.88 | 20.72 | 20.72 | -0.576% | 7,633 | -5.864% |
| 2026-04-27 | 20.88 | 20.88 | 20.80 | 20.84 | +0.289% | 2,489 | -6.406% |
| 2026-04-24 | 20.87 | 20.95 | 20.73 | 20.78 | -0.096% | 6,868 | -6.136% |
| 2026-04-23 | 20.86 | 20.88 | 20.75 | 20.80 | -0.096% | 7,693 | -6.226% |
| 2026-04-22 | 20.87 | 20.88 | 20.70 | 20.82 | +0.048% | 7,597 | -6.316% |
| 2026-04-21 | 20.82 | 20.82 | 20.66 | 20.81 | -0.072% | 12,836 | -6.271% |
| 2026-04-20 | 20.88 | 20.88 | 20.75 | 20.82 | -0.216% | 2,283 | -6.339% |
| 2026-04-17 | 20.90 | 20.90 | 20.87 | 20.87 | +0.700% | 775 | -6.540% |
| 2026-04-16 | 20.65 | 20.73 | 20.65 | 20.73 | -0.600% | 1,185 | -5.887% |
| 2026-04-15 | 20.71 | 20.85 | 20.66 | 20.85 | +0.337% | 2,505 | -6.451% |
| 2026-04-14 | 20.84 | 20.85 | 20.78 | 20.78 | -0.288% | 1,674 | -6.136% |
| 2026-04-13 | 20.84 | 20.84 | 20.70 | 20.84 | -0.048% | 1,720 | -6.406% |
| 2026-04-10 | 20.76 | 21.00 | 20.76 | 20.85 | +0.434% | 2,412 | -6.451% |
| 2026-04-09 | 20.74 | 20.88 | 20.74 | 20.76 | -0.575% | 1,578 | -6.045% |
| 2026-04-08 | 20.81 | 20.88 | 20.65 | 20.88 | +0.385% | 4,518 | -6.585% |
| 2026-04-07 | 20.68 | 20.80 | 20.68 | 20.80 | +0.580% | 1,994 | -6.226% |
| 2026-04-06 | 20.47 | 20.68 | 20.47 | 20.68 | +0.633% | 4,957 | -5.682% |
| 2026-04-02 | 20.44 | 20.65 | 20.10 | 20.55 | +0.146% | 15,091 | -5.085% |
| 2026-04-01 | 20.60 | 20.60 | 20.45 | 20.52 | +0.098% | 14,713 | -4.946% |
| 2026-03-31 | 21.00 | 21.00 | 20.50 | 20.50 | +0.539% | 5,138 | -4.854% |
| 2026-03-30 | 20.58 | 20.70 | 20.39 | 20.39 | -0.318% | 11,741 | -4.340% |
| 2026-03-27 | 20.51 | 20.80 | 20.45 | 20.45 | -0.024% | 6,138 | -4.644% |
| 2026-03-26 | 20.54 | 20.60 | 20.41 | 20.46 | -1.207% | 2,607 | -4.668% |
| 2026-03-25 | 20.71 | 20.71 | 20.50 | 20.71 | +0.534% | 4,911 | -5.818% |
| 2026-03-24 | 20.81 | 20.81 | 20.57 | 20.60 | -0.866% | 4,215 | -5.316% |
| 2026-03-23 | 21.00 | 21.00 | 20.75 | 20.78 | +0.135% | 21,368 | -6.136% |
| 2026-03-20 | 20.82 | 20.82 | 20.45 | 20.75 | -0.087% | 5,417 | -6.009% |
| 2026-03-19 | 20.66 | 20.77 | 20.66 | 20.77 | +0.825% | 1,290 | -6.091% |
| 2026-03-18 | 20.65 | 20.83 | 20.40 | 20.60 | -1.199% | 89,996 | -5.316% |
| 2026-03-17 | 20.74 | 20.95 | 20.74 | 20.85 | +0.530% | 2,460 | -6.451% |
| 2026-03-16 | 20.85 | 20.85 | 20.51 | 20.74 | -0.718% | 2,678 | -5.955% |
| 2026-03-13 | 21.15 | 21.15 | 20.87 | 20.89 | -0.334% | 13,977 | -6.630% |
| 2026-03-12 | 20.94 | 21.05 | 20.93 | 20.96 | +0.096% | 5,988 | -6.942% |
| 2026-03-11 | 21.05 | 21.05 | 20.94 | 20.94 | -0.381% | 13,444 | -6.853% |
| 2026-03-10 | 20.96 | 21.45 | 20.96 | 21.02 | 0.000% | 10,280 | -7.207% |
| 2026-03-09 | 21.15 | 21.32 | 20.94 | 21.02 | -0.426% | 6,317 | -7.207% |
| 2026-03-06 | 21.15 | 21.37 | 21.10 | 21.11 | -0.518% | 8,493 | -7.603% |
| 2026-03-05 | 21.17 | 21.38 | 21.17 | 21.22 | 0.000% | 2,074 | -8.082% |
| 2026-03-04 | 21.25 | 21.27 | 21.21 | 21.22 | -0.141% | 2,837 | -8.082% |
| 2026-03-03 | 21.30 | 21.51 | 21.25 | 21.25 | -0.932% | 14,565 | -8.212% |
| 2026-03-02 | 21.52 | 21.52 | 21.45 | 21.45 | -0.140% | 3,895 | -9.068% |
| 2026-02-27 | 21.60 | 21.60 | 21.46 | 21.48 | -0.305% | 966 | -9.195% |
| 2026-02-26 | 21.49 | 21.55 | 21.49 | 21.55 | -0.081% | 569 | -9.471% |
| 2026-02-25 | 21.75 | 21.75 | 21.48 | 21.56 | -0.424% | 6,554 | -9.545% |
| 2026-02-24 | 21.74 | 21.74 | 21.66 | 21.66 | +0.254% | 2,502 | -9.928% |
| 2026-02-23 | 21.65 | 21.65 | 21.60 | 21.60 | -0.689% | 709 | -9.699% |
| 2026-02-20 | 21.51 | 21.75 | 21.51 | 21.75 | +0.718% | 650 | -10.322% |
| 2026-02-19 | 21.51 | 21.75 | 21.51 | 21.59 | -0.069% | 3,747 | -9.678% |
| 2026-02-18 | 21.45 | 21.75 | 21.45 | 21.61 | +0.304% | 8,442 | -9.741% |
| 2026-02-17 | 21.40 | 21.62 | 21.40 | 21.54 | +0.207% | 4,453 | -9.467% |
| 2026-02-13 | 21.42 | 21.50 | 21.41 | 21.50 | +0.234% | 2,163 | -9.279% |
| 2026-02-12 | 21.57 | 21.62 | 21.45 | 21.45 | -0.554% | 1,195 | -9.068% |
| 2026-02-11 | 21.45 | 21.57 | 21.43 | 21.57 | +0.557% | 2,360 | -9.571% |
| 2026-02-10 | 21.33 | 21.67 | 21.33 | 21.45 | +0.187% | 8,971 | -9.068% |
| 2026-02-09 | 21.28 | 21.51 | 21.28 | 21.41 | +0.117% | 3,030 | -8.898% |
| 2026-02-06 | 21.43 | 21.45 | 21.29 | 21.39 | +0.730% | 2,773 | -8.791% |
| 2026-02-05 | 21.21 | 21.39 | 21.21 | 21.23 | -0.137% | 3,174 | -8.125% |
| 2026-02-04 | 21.36 | 21.36 | 21.26 | 21.26 | -0.565% | 1,790 | -8.251% |
| 2026-02-03 | 21.31 | 21.42 | 21.21 | 21.38 | -0.093% | 4,900 | -8.770% |
| 2026-02-02 | 21.21 | 21.46 | 21.21 | 21.40 | +0.801% | 4,095 | -8.855% |
| 2026-01-30 | 21.36 | 21.44 | 21.15 | 21.23 | -1.086% | 17,625 | -8.125% |
| 2026-01-29 | 21.49 | 21.55 | 21.46 | 21.46 | -0.357% | 1,703 | -9.123% |
| 2026-01-28 | 21.36 | 21.54 | 21.36 | 21.54 | +0.631% | 406 | -9.448% |
| 2026-01-27 | 21.43 | 21.60 | 21.33 | 21.41 | -0.765% | 5,180 | -8.876% |
| 2026-01-26 | 21.66 | 21.69 | 21.46 | 21.57 | +0.046% | 3,930 | -9.573% |
| 2026-01-23 | 21.45 | 21.74 | 21.45 | 21.56 | +0.279% | 1,589 | -9.532% |
| 2026-01-22 | 21.32 | 21.54 | 21.32 | 21.50 | +0.280% | 4,329 | -9.279% |
| 2026-01-21 | 21.31 | 21.49 | 21.31 | 21.44 | +0.281% | 2,340 | -9.025% |
| 2026-01-20 | 21.48 | 21.50 | 21.27 | 21.38 | -0.558% | 12,811 | -8.770% |
| 2026-01-16 | 21.36 | 21.70 | 21.35 | 21.50 | +0.797% | 12,268 | -9.279% |
| 2026-01-15 | 21.26 | 21.75 | 21.26 | 21.33 | +0.424% | 6,810 | -8.556% |
| 2026-01-14 | 21.22 | 21.37 | 21.21 | 21.24 | -0.375% | 14,537 | -8.169% |
| 2026-01-13 | 21.22 | 21.64 | 21.17 | 21.32 | +0.471% | 6,420 | -8.513% |
| 2026-01-12 | 21.17 | 21.53 | 21.17 | 21.22 | -0.141% | 3,012 | -8.082% |
| 2026-01-09 | 21.16 | 21.46 | 21.16 | 21.25 | +0.047% | 3,576 | -8.212% |
| 2026-01-08 | 21.30 | 21.49 | 21.07 | 21.24 | -0.422% | 14,840 | -8.169% |
| 2026-01-07 | 21.47 | 21.75 | 21.25 | 21.33 | -0.652% | 16,805 | -8.556% |
| 2026-01-06 | 21.65 | 21.75 | 21.47 | 21.47 | -1.060% | 4,464 | -9.152% |
| 2026-01-05 | 21.56 | 21.70 | 21.46 | 21.70 | +0.324% | 5,223 | -10.115% |
| 2026-01-02 | 21.40 | 21.63 | 21.40 | 21.63 | +0.980% | 2,838 | -9.824% |
| 2025-12-31 | 21.27 | 21.50 | 21.27 | 21.42 | +0.467% | 2,141 | -8.940% |
| 2025-12-30 | 21.25 | 21.32 | 21.25 | 21.32 | -0.372% | 2,357 | -8.515% |
| 2025-12-29 | 21.44 | 21.45 | 21.34 | 21.40 | +0.801% | 7,228 | -8.855% |
| 2025-12-26 | 21.38 | 21.38 | 21.23 | 21.23 | +0.142% | 6,793 | -8.125% |
| 2025-12-24 | 21.36 | 21.42 | 21.20 | 21.20 | -0.703% | 3,149 | -7.995% |
| 2025-12-23 | 21.25 | 21.44 | 21.25 | 21.35 | +0.471% | 5,771 | -8.642% |
| 2025-12-22 | 21.19 | 21.34 | 21.19 | 21.25 | +0.136% | 2,166 | -8.212% |
| 2025-12-19 | 21.44 | 21.45 | 21.22 | 21.22 | -0.370% | 2,302 | -8.087% |
| 2025-12-18 | 21.23 | 21.48 | 21.23 | 21.30 | +0.424% | 1,045 | -8.427% |
| 2025-12-17 | 21.44 | 21.47 | 21.21 | 21.21 | -1.733% | 9,719 | -8.039% |
| 2025-12-16 | 21.37 | 21.68 | 21.37 | 21.58 | -0.305% | 2,960 | -9.632% |
| 2025-12-15 | 21.70 | 21.70 | 21.54 | 21.65 | -0.597% | 2,442 | -9.908% |
| 2025-12-12 | 21.68 | 21.78 | 21.68 | 21.78 | -0.593% | 327 | -10.445% |
| 2025-12-11 | 21.60 | 21.96 | 21.60 | 21.91 | +0.643% | 462 | -10.977% |
| 2025-12-10 | 22.23 | 22.23 | 21.76 | 21.77 | +1.256% | 1,408 | -10.404% |
| 2025-12-09 | 21.49 | 21.64 | 21.49 | 21.50 | -0.278% | 6,289 | -9.279% |
| 2025-12-08 | 21.47 | 21.73 | 21.47 | 21.56 | -0.737% | 1,599 | -9.532% |
| 2025-12-05 | 21.67 | 21.90 | 21.67 | 21.72 | +1.212% | 2,673 | -10.198% |
| 2025-12-04 | 21.43 | 21.50 | 21.38 | 21.46 | +0.187% | 2,020 | -9.110% |
| 2025-12-03 | 21.47 | 21.47 | 21.35 | 21.42 | -0.372% | 6,842 | -8.940% |
| 2025-12-02 | 21.70 | 21.77 | 21.50 | 21.50 | -1.489% | 2,266 | -9.279% |
| 2025-12-01 | 21.90 | 21.90 | 21.78 | 21.82 | -0.660% | 826 | -10.630% |
| 2025-11-26 | 21.97 | 21.97 | 21.97 | 21.97 | +1.478% | 382 | -11.220% |
| 2025-11-25 | 21.65 | 21.65 | 21.65 | 21.65 | -0.184% | 355 | -9.908% |
| 2025-11-24 | 21.62 | 21.77 | 21.62 | 21.69 | +0.092% | 1,301 | -10.074% |
| 2025-11-21 | 21.39 | 21.67 | 21.39 | 21.67 | +0.791% | 1,639 | -9.991% |
| 2025-11-20 | 21.41 | 21.73 | 21.41 | 21.50 | +0.140% | 2,893 | -9.279% |
| 2025-11-19 | 21.26 | 21.55 | 21.26 | 21.47 | +0.988% | 1,113 | -9.152% |
| 2025-11-18 | 21.60 | 21.60 | 21.22 | 21.26 | -2.087% | 4,811 | -8.255% |
| 2025-11-17 | 21.71 | 21.71 | 21.71 | 21.71 | +1.019% | 734 | -10.169% |
| 2025-11-14 | 21.56 | 21.56 | 21.49 | 21.49 | -0.491% | 2,200 | -9.254% |
| 2025-11-13 | 21.77 | 21.77 | 21.45 | 21.60 | -0.415% | 1,525 | -9.699% |
| 2025-11-12 | 21.72 | 21.72 | 21.65 | 21.69 | -0.276% | 1,675 | -10.074% |
| 2025-11-11 | 21.90 | 21.90 | 21.75 | 21.75 | -0.229% | 1,410 | -10.322% |
| 2025-11-10 | 21.80 | 21.80 | 21.80 | 21.80 | -0.137% | 631 | -10.528% |
| 2025-11-07 | 21.79 | 22.16 | 21.15 | 21.83 | -1.040% | 4,604 | -10.650% |
| 2025-11-06 | 22.01 | 22.06 | 22.01 | 22.06 | -0.370% | 449 | -11.580% |
| 2025-11-05 | 22.01 | 22.14 | 21.87 | 22.14 | -0.488% | 884 | -11.908% |
| 2025-11-04 | 21.90 | 22.28 | 21.90 | 22.25 | +0.724% | 777 | -12.337% |
| 2025-11-03 | 21.97 | 22.09 | 21.95 | 22.09 | +0.111% | 1,976 | -11.702% |
| 2025-10-31 | 22.10 | 22.14 | 22.07 | 22.07 | +0.343% | 1,564 | -11.604% |
| 2025-10-30 | 22.00 | 22.00 | 21.99 | 21.99 | -0.182% | 890 | -11.301% |
| 2025-10-29 | 21.95 | 22.15 | 21.95 | 22.03 | +0.343% | 600 | -11.462% |
| 2025-10-28 | 21.90 | 21.99 | 21.90 | 21.95 | -0.024% | 2,188 | -11.158% |
| 2025-10-27 | 22.17 | 22.17 | 21.96 | 21.96 | -1.348% | 1,122 | -11.179% |
| 2025-10-24 | 22.15 | 22.26 | 22.15 | 22.26 | +0.451% | 396 | -12.376% |
| 2025-10-23 | 22.00 | 22.16 | 22.00 | 22.16 | +0.499% | 2,795 | -11.981% |
| 2025-10-22 | 22.28 | 22.28 | 22.05 | 22.05 | -0.541% | 500 | -11.542% |
| 2025-10-21 | 22.30 | 22.45 | 22.17 | 22.17 | -0.805% | 1,653 | -12.021% |
| 2025-10-20 | 22.11 | 22.35 | 22.11 | 22.35 | +0.225% | 1,781 | -12.729% |
| 2025-10-17 | 22.11 | 22.30 | 22.11 | 22.30 | +0.859% | 362 | -12.533% |
| 2025-10-16 | 22.06 | 22.11 | 22.06 | 22.11 | +0.227% | 686 | -11.782% |
| 2025-10-15 | 22.06 | 22.06 | 22.06 | 22.06 | -0.631% | 474 | -11.582% |
| 2025-10-14 | 22.01 | 22.54 | 21.96 | 22.20 | -0.090% | 2,895 | -12.140% |
| 2025-10-13 | 22.27 | 22.27 | 22.20 | 22.22 | -0.980% | 681 | -12.219% |
| 2025-10-10 | 22.48 | 22.48 | 22.38 | 22.44 | 0.000% | 1,435 | -13.079% |
| 2025-10-09 | 22.32 | 22.51 | 22.30 | 22.44 | -0.267% | 1,359 | -13.079% |
| 2025-10-08 | 22.18 | 22.50 | 22.18 | 22.50 | +0.334% | 1,352 | -13.311% |
| 2025-10-07 | 22.60 | 22.60 | 22.25 | 22.43 | -0.930% | 759 | -13.021% |
| 2025-10-06 | 22.40 | 22.65 | 22.40 | 22.64 | +0.603% | 1,771 | -13.830% |
| 2025-10-03 | 22.50 | 22.52 | 22.30 | 22.50 | 0.000% | 2,040 | -13.311% |
| 2025-10-02 | 22.78 | 22.78 | 22.38 | 22.50 | -1.445% | 1,608 | -13.311% |
| 2025-10-01 | 22.83 | 22.83 | 22.83 | 22.83 | +0.219% | 301 | -14.564% |
| 2025-09-30 | 22.49 | 22.80 | 22.15 | 22.78 | -0.106% | 7,828 | -14.377% |
| 2025-09-29 | 23.00 | 23.00 | 22.70 | 22.80 | -0.852% | 1,547 | -14.467% |
| 2025-09-26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.515% | 280 | -15.196% |
| 2025-09-25 | 23.09 | 23.09 | 22.88 | 22.88 | -0.512% | 376 | -14.759% |
| 2025-09-24 | 23.00 | 23.00 | 22.83 | 23.00 | +0.656% | 2,557 | -15.196% |
| 2025-09-23 | 22.85 | 22.85 | 22.85 | 22.85 | +0.044% | 137 | -14.639% |
| 2025-09-22 | 22.60 | 22.85 | 22.60 | 22.84 | +0.617% | 1,055 | -14.602% |
| 2025-09-19 | 22.46 | 23.00 | 22.46 | 22.70 | +0.799% | 2,002 | -14.075% |
| 2025-09-18 | 23.00 | 23.00 | 22.52 | 22.52 | -1.874% | 11,002 | -13.388% |
| 2025-09-17 | 22.85 | 23.13 | 22.35 | 22.95 | -1.502% | 19,363 | -15.011% |
| 2025-09-16 | 23.27 | 23.33 | 23.21 | 23.30 | +0.474% | 1,306 | -16.288% |
| 2025-09-15 | 22.98 | 23.19 | 22.98 | 23.19 | -0.043% | 1,938 | -15.890% |
| 2025-09-12 | 23.06 | 23.20 | 23.06 | 23.20 | +0.216% | 626 | -15.927% |
| 2025-09-11 | 23.11 | 23.15 | 22.95 | 23.15 | -0.216% | 1,515 | -15.745% |
| 2025-09-10 | 23.20 | 23.20 | 23.20 | 23.20 | +0.870% | 167 | -15.927% |
| 2025-09-09 | 22.62 | 23.00 | 22.04 | 23.00 | -1.230% | 9,332 | -15.196% |
| 2025-09-08 | 22.99 | 23.29 | 22.99 | 23.29 | +1.510% | 931 | -16.239% |
| 2025-09-05 | 22.30 | 23.25 | 22.30 | 22.94 | +2.411% | 9,538 | -14.974% |
| 2025-09-04 | 22.27 | 22.40 | 22.24 | 22.40 | +1.587% | 3,004 | -12.924% |
| 2025-09-03 | 22.07 | 22.07 | 22.05 | 22.05 | +0.045% | 1,801 | -11.542% |
| 2025-09-02 | 22.05 | 22.10 | 22.03 | 22.04 | -1.826% | 2,138 | -11.502% |
| 2025-08-29 | 22.47 | 22.49 | 22.45 | 22.45 | +0.628% | 375 | -13.118% |
| 2025-08-28 | 22.01 | 22.31 | 22.01 | 22.31 | +1.041% | 2,416 | -12.572% |
| 2025-08-27 | 22.08 | 22.08 | 22.08 | 22.08 | -0.181% | 203 | -11.662% |
| 2025-08-26 | 22.19 | 22.34 | 22.04 | 22.12 | -1.645% | 3,370 | -11.822% |
| 2025-08-25 | 22.35 | 22.49 | 22.26 | 22.49 | +0.627% | 1,094 | -13.273% |
| 2025-08-22 | 22.15 | 22.35 | 22.15 | 22.35 | +0.880% | 853 | -12.729% |
| 2025-08-21 | 22.40 | 22.40 | 22.16 | 22.16 | -1.226% | 3,831 | -11.961% |
| 2025-08-20 | 22.43 | 22.43 | 22.40 | 22.43 | +0.358% | 2,652 | -13.041% |
| 2025-08-19 | 22.24 | 22.35 | 22.24 | 22.35 | +0.585% | 3,638 | -12.729% |
| 2025-08-18 | 22.00 | 22.37 | 22.00 | 22.22 | +1.092% | 8,353 | -12.219% |
| 2025-08-15 | 21.98 | 22.00 | 21.98 | 21.98 | -0.091% | 1,081 | -11.260% |
| 2025-08-14 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 408 | -11.341% |
| 2025-08-13 | 22.00 | 22.00 | 21.95 | 22.00 | +0.319% | 919 | -11.341% |
| 2025-08-12 | 22.00 | 22.00 | 21.93 | 21.93 | -0.273% | 862 | -11.058% |
| 2025-08-11 | 21.94 | 22.00 | 21.94 | 21.99 | +0.412% | 912 | -11.301% |
| 2025-08-08 | 21.88 | 21.90 | 21.70 | 21.90 | -0.320% | 1,489 | -10.935% |
| 2025-08-07 | 21.76 | 22.00 | 21.75 | 21.97 | +0.966% | 4,075 | -11.220% |
| 2025-08-06 | 21.76 | 21.76 | 21.75 | 21.76 | +0.046% | 1,014 | -10.363% |
| 2025-08-05 | 21.93 | 21.93 | 21.75 | 21.75 | -1.001% | 618 | -10.322% |
| 2025-08-04 | 21.86 | 21.97 | 21.86 | 21.97 | -0.069% | 929 | -11.220% |
| 2025-08-01 | 21.55 | 21.99 | 21.55 | 21.99 | +2.256% | 949 | -11.281% |
| 2025-07-30 | 21.54 | 21.55 | 21.50 | 21.50 | -1.104% | 5,605 | -9.279% |
| 2025-07-29 | 21.71 | 21.74 | 21.60 | 21.74 | +0.396% | 796 | -10.281% |
| 2025-07-28 | 21.51 | 21.68 | 21.50 | 21.65 | -0.163% | 4,593 | -9.925% |
| 2025-07-25 | 21.79 | 21.81 | 21.69 | 21.69 | -0.048% | 616 | -10.072% |
| 2025-07-24 | 21.78 | 21.80 | 21.70 | 21.70 | -0.277% | 3,818 | -10.115% |
| 2025-07-23 | 21.61 | 21.76 | 21.61 | 21.76 | -0.182% | 1,057 | -10.364% |
| 2025-07-22 | 21.75 | 21.80 | 21.75 | 21.80 | +0.693% | 373 | -10.528% |
| 2025-07-21 | 21.52 | 21.75 | 21.52 | 21.65 | +0.604% | 877 | -9.908% |
| 2025-07-18 | 21.55 | 21.58 | 21.50 | 21.52 | -1.057% | 3,998 | -9.363% |
| 2025-07-17 | 21.78 | 21.93 | 21.75 | 21.75 | -0.911% | 2,454 | -10.322% |
| 2025-07-16 | 21.59 | 21.98 | 21.59 | 21.95 | +0.827% | 7,904 | -11.139% |
| 2025-07-15 | 21.51 | 21.82 | 21.50 | 21.77 | +0.834% | 8,141 | -10.404% |
| 2025-07-14 | 21.37 | 21.86 | 21.37 | 21.59 | +1.232% | 4,060 | -9.657% |
| 2025-07-10 | 21.28 | 21.71 | 21.20 | 21.33 | +0.886% | 5,517 | -8.544% |
| 2025-07-09 | 21.00 | 21.17 | 21.00 | 21.14 | +0.955% | 1,569 | -7.734% |
| 2025-07-08 | 21.25 | 21.25 | 20.94 | 20.94 | +0.072% | 8,590 | -6.853% |
| 2025-07-07 | 21.11 | 21.23 | 20.93 | 20.93 | -0.782% | 2,442 | -6.786% |
| 2025-07-03 | 21.01 | 21.10 | 21.00 | 21.09 | -0.047% | 1,636 | -7.515% |
| 2025-07-02 | 21.24 | 21.28 | 20.96 | 21.10 | -0.659% | 3,022 | -7.559% |
| 2025-07-01 | 21.23 | 21.24 | 21.08 | 21.24 | +0.331% | 1,337 | -8.169% |
| 2025-06-30 | 21.16 | 21.24 | 20.89 | 21.17 | 0.000% | 2,656 | -7.865% |
| 2025-06-27 | 21.13 | 21.17 | 20.97 | 21.17 | +0.971% | 1,625 | -7.865% |
| 2025-06-25 | 21.16 | 21.16 | 20.88 | 20.97 | -0.633% | 2,244 | -6.971% |
| 2025-06-24 | 20.89 | 21.10 | 20.89 | 21.10 | +1.394% | 2,200 | -7.559% |
| 2025-06-23 | 21.00 | 21.05 | 20.81 | 20.81 | -1.584% | 5,127 | -6.271% |
| 2025-06-20 | 21.00 | 21.22 | 21.00 | 21.14 | +0.166% | 1,280 | -7.756% |
| 2025-06-18 | 21.11 | 21.11 | 21.11 | 21.11 | -0.107% | 616 | -7.603% |
| 2025-06-17 | 21.15 | 21.15 | 21.13 | 21.13 | +0.155% | 507 | -7.702% |
| 2025-06-16 | 21.23 | 21.23 | 21.10 | 21.10 | -0.472% | 666 | -7.559% |
| 2025-06-13 | 21.52 | 21.87 | 21.20 | 21.20 | -1.506% | 2,793 | -7.995% |
| 2025-06-12 | 21.51 | 21.73 | 21.51 | 21.52 | +0.247% | 1,879 | -9.381% |
| 2025-06-11 | 21.47 | 21.51 | 21.47 | 21.47 | -0.827% | 1,367 | -9.157% |
| 2025-06-10 | 21.65 | 21.82 | 21.28 | 21.65 | -0.847% | 7,607 | -9.908% |
| 2025-06-09 | 21.70 | 22.00 | 21.67 | 21.84 | +1.417% | 2,674 | -10.671% |
| 2025-06-04 | 21.62 | 21.62 | 21.53 | 21.53 | -0.046% | 712 | -9.405% |
| 2025-06-03 | 21.44 | 21.54 | 21.44 | 21.54 | -0.690% | 476 | -9.448% |
| 2025-06-02 | 21.35 | 21.69 | 21.35 | 21.69 | +0.692% | 1,576 | -10.073% |
| 2025-05-29 | 21.40 | 21.54 | 21.40 | 21.54 | +0.657% | 745 | -9.450% |
| 2025-05-28 | 21.48 | 21.55 | 21.25 | 21.40 | -0.788% | 2,994 | -8.855% |
| 2025-05-27 | 21.52 | 21.67 | 21.52 | 21.57 | +0.202% | 2,579 | -9.573% |
| 2025-05-22 | 21.72 | 21.72 | 21.52 | 21.53 | +0.169% | 1,472 | -9.391% |
| 2025-05-21 | 21.68 | 21.82 | 21.49 | 21.49 | -1.916% | 4,774 | -9.238% |
| 2025-05-20 | 21.91 | 21.91 | 21.91 | 21.91 | +0.275% | 103 | -10.977% |
| 2025-05-19 | 21.75 | 21.85 | 21.75 | 21.85 | +0.924% | 1,765 | -10.732% |
| 2025-05-16 | 21.65 | 21.65 | 21.62 | 21.65 | -0.460% | 2,203 | -9.908% |
| 2025-05-15 | 21.80 | 21.80 | 21.75 | 21.75 | -0.177% | 786 | -10.322% |
| 2025-05-14 | 21.87 | 21.87 | 21.61 | 21.79 | +0.826% | 1,378 | -10.481% |
| 2025-05-13 | 22.07 | 22.19 | 21.59 | 21.61 | -1.995% | 8,249 | -9.741% |
| 2025-05-12 | 22.30 | 22.45 | 20.13 | 22.05 | -1.121% | 5,388 | -11.542% |
| 2025-05-09 | 22.39 | 22.39 | 22.30 | 22.30 | 0.000% | 8,461 | -12.534% |
| 2025-05-08 | 22.43 | 22.43 | 22.23 | 22.30 | +0.315% | 929 | -12.534% |
| 2025-05-07 | 22.22 | 22.32 | 22.13 | 22.23 | +0.543% | 1,500 | -12.258% |
| 2025-05-06 | 22.11 | 22.11 | 22.11 | 22.11 | -0.316% | 411 | -11.782% |
| 2025-05-05 | 22.10 | 22.18 | 22.03 | 22.18 | +0.116% | 3,799 | -12.060% |
| 2025-05-02 | 22.02 | 22.15 | 22.02 | 22.15 | +0.065% | 1,003 | -11.958% |
| 2025-05-01 | 22.08 | 22.21 | 22.08 | 22.14 | -0.090% | 1,921 | -11.902% |
| 2025-04-30 | 21.88 | 22.19 | 21.64 | 22.16 | +0.562% | 5,708 | -11.981% |
| 2025-04-29 | 21.82 | 22.06 | 21.82 | 22.04 | +0.165% | 1,248 | -11.487% |
| 2025-04-28 | 22.23 | 22.23 | 22.00 | 22.00 | -0.043% | 1,384 | -11.341% |
| 2025-04-25 | 22.10 | 22.10 | 22.00 | 22.01 | +0.271% | 2,816 | -11.379% |
| 2025-04-24 | 22.00 | 22.14 | 21.95 | 21.95 | -0.182% | 2,981 | -11.139% |
| 2025-04-23 | 22.00 | 22.00 | 21.99 | 21.99 | +1.103% | 3,900 | -11.301% |
| 2025-04-22 | 21.70 | 21.99 | 21.68 | 21.75 | +0.129% | 5,297 | -10.322% |
| 2025-04-21 | 21.96 | 21.96 | 21.62 | 21.72 | -1.308% | 1,361 | -10.206% |
| 2025-04-17 | 22.05 | 22.10 | 21.80 | 22.01 | +1.026% | 5,701 | -11.381% |
| 2025-04-16 | 22.15 | 22.57 | 21.75 | 21.79 | +0.214% | 13,407 | -10.472% |
| 2025-04-15 | 21.27 | 22.07 | 21.27 | 21.74 | -0.321% | 8,686 | -10.281% |
| 2025-04-14 | 21.76 | 21.98 | 21.28 | 21.81 | +1.160% | 11,037 | -10.569% |
| 2025-04-11 | 21.14 | 21.56 | 20.96 | 21.56 | +0.466% | 8,065 | -9.532% |
| 2025-04-10 | 21.19 | 21.57 | 21.19 | 21.46 | -0.139% | 5,771 | -9.110% |
| 2025-04-09 | 21.07 | 21.49 | 20.95 | 21.49 | +1.511% | 4,026 | -9.236% |
| 2025-04-08 | 21.16 | 21.25 | 21.14 | 21.17 | +0.810% | 11,892 | -7.865% |
| 2025-04-07 | 20.95 | 21.69 | 20.78 | 21.00 | -0.747% | 5,894 | -7.119% |
| 2025-04-04 | 21.54 | 21.54 | 21.11 | 21.16 | -1.683% | 4,409 | -7.812% |
| 2025-04-03 | 21.65 | 21.65 | 21.52 | 21.52 | -0.877% | 824 | -9.363% |
| 2025-04-02 | 21.89 | 21.89 | 21.54 | 21.71 | 0.000% | 3,071 | -10.159% |