Dark

REXR
REXFORD INDUSTRIAL REALTY, INC.
stock NYSE

At Close

Aug 25, 2026 3:59:56 PM EDT

37.62USD-0.119%(-0.05)1,793,411

35.81Bid 39.76Ask 3.95Spread

Pre-market

0.00USD-100.000%(-37.67)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

37.67USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	37.7000	37.8500	37.5000	37.6200	-0.133%	1,793,411	0.000%
2026-08-24	37.3800	37.9400	37.3250	37.6700	+1.182%	1,811,913	-0.133%
2026-08-21	37.2700	37.6300	37.0000	37.2300	+0.486%	2,468,965	+1.048%
2026-08-20	37.6000	37.8200	37.0300	37.0500	-1.358%	2,035,746	+1.538%
2026-08-19	37.2900	38.1550	37.2000	37.5600	+1.404%	3,498,374	+0.160%
2026-08-18	36.1300	37.1900	35.8900	37.0400	+3.291%	3,444,106	+1.566%
2026-08-17	36.0700	36.1000	35.6800	35.8600	-1.021%	1,679,227	+4.908%
2026-08-14	36.2700	36.7000	36.1200	36.2300	-0.522%	1,510,239	+3.837%
2026-08-13	36.5200	37.0300	36.3900	36.4200	+0.082%	1,453,094	+3.295%
2026-08-12	36.1100	36.4500	36.0400	36.3900	+0.553%	1,533,183	+3.380%
2026-08-11	36.2700	36.6150	36.1600	36.1900	-0.768%	2,696,729	+3.951%
2026-08-10	36.4800	36.5250	35.9050	36.4700	-0.735%	2,316,727	+3.153%
2026-08-07	36.4100	37.2000	36.3200	36.7400	+0.658%	2,037,668	+2.395%
2026-08-06	36.9200	37.0600	36.4150	36.5000	-1.458%	2,728,689	+3.068%
2026-08-05	37.1000	37.1600	36.4550	37.0400	+0.108%	3,008,909	+1.566%
2026-08-04	37.2800	37.3900	36.8200	37.0000	-1.831%	2,398,401	+1.676%
2026-08-03	37.9400	38.2500	37.3600	37.6900	-0.212%	2,377,702	-0.186%
2026-07-31	38.4500	38.5350	37.6800	37.7700	-1.589%	2,787,965	-0.397%
2026-07-30	38.5900	38.7500	37.9100	38.3800	-0.801%	2,023,380	-1.980%
2026-07-29	38.5600	39.0800	38.1010	38.6900	-0.103%	3,136,918	-2.766%
2026-07-28	38.9400	39.1700	38.5750	38.7300	+0.052%	3,896,512	-2.866%
2026-07-27	38.6800	39.1300	38.2500	38.7100	-0.744%	4,294,969	-2.816%
2026-07-24	36.5400	39.6700	36.5400	39.0000	+8.394%	7,680,149	-3.538%
2026-07-23	36.4100	36.7500	35.8000	35.9800	-2.148%	2,613,257	+4.558%
2026-07-22	37.2900	37.3000	36.5700	36.7700	-0.996%	3,775,768	+2.312%
2026-07-21	36.8800	37.2400	36.8100	37.1400	+0.623%	1,942,120	+1.292%
2026-07-20	37.3100	37.4450	36.7300	36.9100	-1.468%	2,065,777	+1.924%
2026-07-17	37.7600	38.6000	37.0850	37.4600	-0.319%	3,628,792	+0.427%
2026-07-16	35.1900	38.0100	35.1900	37.5800	+7.096%	4,985,903	+0.106%
2026-07-15	35.7600	36.0000	34.9500	35.0900	-1.183%	2,422,109	+7.210%
2026-07-14	34.8300	35.6150	34.8300	35.5100	+2.187%	3,347,751	+5.942%
2026-07-13	34.4000	34.7750	34.2450	34.7500	+1.846%	2,100,878	+8.259%
2026-07-10	34.3800	34.5200	33.8300	34.1200	+0.264%	1,819,173	+10.258%
2026-07-09	33.9600	34.5400	33.8800	34.0300	+0.324%	2,287,395	+10.550%
2026-07-08	34.1200	34.2800	33.7000	33.9200	-1.223%	2,233,569	+10.908%
2026-07-07	34.5000	35.1100	34.3100	34.3400	+0.234%	1,769,393	+9.552%
2026-07-06	34.5700	34.5700	33.9600	34.2600	+0.146%	2,206,355	+9.807%
2026-07-02	33.9800	34.2900	33.9400	34.2100	+1.453%	2,166,281	+9.968%
2026-07-01	33.6000	34.0850	33.5650	33.7200	+0.657%	2,215,794	+11.566%
2026-06-30	33.3700	34.0400	33.3000	33.5000	-2.047%	3,222,480	+12.299%
2026-06-29	34.1300	34.2100	33.3650	34.2000	-0.437%	2,418,454	+10.000%
2026-06-26	33.6600	34.4900	33.6300	34.3500	+2.537%	5,376,636	+9.520%
2026-06-25	33.7900	34.1850	32.9200	33.5000	-0.475%	2,033,322	+12.299%
2026-06-24	33.6900	33.9100	33.1000	33.6600	-0.059%	2,300,163	+11.765%
2026-06-23	33.4600	33.9550	33.2900	33.6800	+0.929%	2,467,748	+11.698%
2026-06-22	33.1200	33.7300	33.0000	33.3700	+0.755%	3,031,915	+12.736%
2026-06-18	32.9500	33.4250	32.8100	33.1200	+2.002%	5,435,434	+13.587%
2026-06-17	33.9700	34.2300	32.3100	32.4700	-5.747%	4,179,535	+15.861%
2026-06-16	34.9600	35.1800	34.2650	34.4500	-1.006%	2,495,888	+9.202%
2026-06-15	35.4100	35.6900	34.7300	34.8000	-0.826%	2,354,451	+8.103%
2026-06-12	34.8800	35.1700	34.8400	35.0900	+1.095%	3,785,710	+7.210%
2026-06-11	34.7200	35.0300	34.4100	34.7100	+0.376%	2,577,081	+8.384%
2026-06-10	34.8500	35.1700	34.5650	34.5800	-1.172%	2,175,605	+8.791%
2026-06-09	34.2200	35.3000	34.1800	34.9900	+3.033%	2,404,215	+7.516%
2026-06-08	34.1300	34.2500	33.6500	33.9600	-0.323%	2,167,454	+10.777%
2026-06-05	34.0000	34.4500	33.9650	34.0700	-0.438%	1,744,949	+10.420%
2026-06-04	34.5000	34.7100	33.6000	34.2200	+0.647%	2,229,249	+9.936%
2026-06-03	33.8800	34.1350	33.7600	34.0000	-0.147%	2,600,740	+10.647%
2026-06-02	34.6300	34.7100	33.9950	34.0500	-1.845%	2,026,277	+10.485%
2026-06-01	35.1600	35.3500	34.6000	34.6900	-2.199%	1,770,810	+8.446%
2026-05-29	35.8800	35.8800	35.3000	35.4700	-1.500%	2,927,378	+6.061%
2026-05-28	36.2300	36.3000	35.8350	36.0100	-0.963%	1,685,783	+4.471%
2026-05-27	36.7000	36.7100	36.1400	36.3600	-0.629%	2,433,424	+3.465%
2026-05-26	36.3500	36.6050	36.2200	36.5900	+1.133%	1,438,862	+2.815%
2026-05-22	36.1600	36.3850	36.0700	36.1800	+0.333%	2,029,963	+3.980%
2026-05-21	35.7300	36.1650	35.4100	36.0600	+0.083%	1,215,096	+4.326%
2026-05-20	35.1700	36.0300	34.9700	36.0300	+2.913%	1,797,737	+4.413%
2026-05-19	35.2300	35.3100	34.6500	35.0100	-0.737%	1,947,580	+7.455%
2026-05-18	34.8800	35.3200	34.8300	35.2700	+1.526%	1,749,388	+6.663%
2026-05-15	35.1300	35.2300	34.5250	34.7400	-1.475%	1,530,773	+8.290%
2026-05-14	35.8400	36.1300	35.2500	35.2600	-0.955%	1,998,750	+6.693%
2026-05-13	35.2600	35.6400	35.0400	35.6000	+0.423%	2,394,915	+5.674%
2026-05-12	35.9600	35.9850	35.4300	35.4500	-1.226%	2,296,016	+6.121%
2026-05-11	36.3100	36.4700	35.8400	35.8900	-1.048%	1,670,320	+4.820%
2026-05-08	36.2000	36.4250	35.9600	36.2700	+0.499%	999,499	+3.722%
2026-05-07	36.3000	36.5900	35.9750	36.0900	-0.386%	1,885,280	+4.239%
2026-05-06	35.8000	36.4800	35.7800	36.2300	+1.913%	1,639,427	+3.837%
2026-05-05	35.2500	35.5750	34.9900	35.5500	+1.167%	1,156,309	+5.823%
2026-05-04	35.2500	35.5450	34.9700	35.1400	-1.042%	1,838,454	+7.057%
2026-05-01	36.0000	36.0000	35.2700	35.5100	-1.059%	1,141,117	+5.942%
2026-04-30	35.4600	35.9800	35.3600	35.8900	+1.070%	2,622,561	+4.820%
2026-04-29	35.5100	35.6200	35.1600	35.5100	-0.921%	1,661,879	+5.942%
2026-04-28	36.1600	36.2650	35.3400	35.8400	-0.417%	2,280,636	+4.967%
2026-04-27	35.5600	36.3900	35.5300	35.9900	+1.466%	2,851,501	+4.529%
2026-04-24	36.7100	37.1650	34.7400	35.4700	-2.367%	5,832,445	+6.061%
2026-04-23	36.3200	36.6000	35.9200	36.3300	+0.193%	2,848,985	+3.551%
2026-04-22	36.9300	36.9600	35.9500	36.2600	-1.145%	3,404,358	+3.751%
2026-04-21	37.4300	37.5000	36.5150	36.6800	-2.030%	1,602,654	+2.563%
2026-04-20	36.7700	37.5450	36.6719	37.4400	+1.162%	2,016,094	+0.481%
2026-04-17	36.1500	37.2200	36.1500	37.0100	+3.006%	2,539,587	+1.648%
2026-04-16	35.8700	36.2800	35.6500	35.9300	+0.672%	3,351,997	+4.704%
2026-04-15	35.2500	35.7300	35.0200	35.6900	+1.133%	2,667,197	+5.408%
2026-04-14	34.7000	35.4100	34.5300	35.2900	+1.818%	2,241,562	+6.602%
2026-04-13	34.0800	34.6850	33.7500	34.6600	+2.061%	4,494,558	+8.540%
2026-04-10	34.4200	34.4450	33.8000	33.9600	-0.933%	1,317,009	+10.777%
2026-04-09	33.9900	34.6650	33.9000	34.2800	+0.146%	1,248,368	+9.743%
2026-04-08	33.9300	34.3400	33.7700	34.2300	+3.383%	3,445,726	+9.904%
2026-04-07	32.4700	33.1900	32.3500	33.1100	+1.783%	1,752,844	+13.621%
2026-04-06	32.9600	33.0450	32.4600	32.5300	-1.781%	1,913,766	+15.647%
2026-04-02	32.7000	33.1900	32.3800	33.1200	+0.822%	1,443,247	+13.587%
2026-04-01	32.6900	33.1100	32.5200	32.8500	+0.367%	1,896,735	+14.521%
2026-03-31	32.6500	33.2000	32.1400	32.7300	+0.337%	2,833,593	+14.940%
2026-03-30	32.8000	33.3800	32.5500	32.6200	+0.400%	3,154,426	+15.328%
2026-03-27	33.0000	33.0879	32.3150	32.4900	-2.286%	2,909,076	+15.789%
2026-03-26	33.3300	33.7900	33.1400	33.2500	-0.598%	2,154,993	+13.143%
2026-03-25	34.2500	34.3200	33.3950	33.4500	-1.618%	2,259,811	+12.466%
2026-03-24	34.3400	34.7300	33.9800	34.0000	-1.734%	2,292,129	+10.647%
2026-03-23	34.5700	35.0400	33.9700	34.6000	+1.855%	3,030,433	+8.728%
2026-03-20	34.3700	34.5900	33.6400	33.9700	-1.622%	4,681,860	+10.745%
2026-03-19	34.0400	34.7500	34.0200	34.5300	+0.700%	3,073,288	+8.949%
2026-03-18	34.6100	34.9200	34.2800	34.2900	-1.692%	3,160,648	+9.711%
2026-03-17	35.2100	35.5075	34.8400	34.8800	+0.172%	1,986,963	+7.856%
2026-03-16	34.9200	35.2600	34.7200	34.8200	+1.015%	3,014,434	+8.041%
2026-03-13	35.2900	35.5400	34.4400	34.4700	-1.119%	3,787,501	+9.138%
2026-03-12	35.0000	35.1300	34.7000	34.8600	-1.190%	2,891,571	+7.917%
2026-03-11	35.5300	35.6000	34.7850	35.2800	-1.232%	2,190,494	+6.633%
2026-03-10	35.5900	36.1200	35.1500	35.7200	+0.168%	3,049,494	+5.319%
2026-03-09	35.6400	35.9000	34.9050	35.6600	-1.027%	2,875,304	+5.496%
2026-03-06	36.5000	36.5750	35.5650	36.0300	-2.384%	1,787,900	+4.413%
2026-03-05	36.9200	37.0699	36.4100	36.9100	-1.072%	2,608,049	+1.924%
2026-03-04	37.1400	37.4000	36.5100	37.3100	+0.431%	2,605,780	+0.831%
2026-03-03	36.7600	37.4250	36.4000	37.1500	-1.328%	2,922,144	+1.265%
2026-03-02	37.1600	37.7900	36.8000	37.6500	+0.480%	2,128,156	-0.080%
2026-02-27	36.9300	37.8350	36.7700	37.4700	-1.082%	4,677,117	+0.400%
2026-02-26	37.3000	37.9100	37.2500	37.8800	+1.419%	1,894,199	-0.686%
2026-02-25	37.1900	37.4300	36.8450	37.3500	+0.565%	2,035,902	+0.723%
2026-02-24	37.1800	37.3200	36.8700	37.1400	-0.349%	3,279,878	+1.292%
2026-02-23	37.7000	37.8258	37.2450	37.2700	-1.036%	1,600,453	+0.939%
2026-02-20	37.1300	37.6700	36.7300	37.6600	+1.455%	3,474,032	-0.106%
2026-02-19	37.1000	37.3000	36.8000	37.1200	-0.269%	3,072,800	+1.347%
2026-02-18	37.2700	37.5300	36.9400	37.2200	-0.932%	2,215,767	+1.075%
2026-02-17	37.5300	37.7900	36.9500	37.5700	+0.995%	3,426,184	+0.133%
2026-02-13	36.7800	37.5500	36.7200	37.2000	+0.840%	3,176,079	+1.129%
2026-02-12	37.7200	37.8500	36.3200	36.8900	-1.627%	4,836,916	+1.979%
2026-02-11	38.2100	38.6550	37.4300	37.5000	-1.909%	3,169,116	+0.320%
2026-02-10	38.4500	38.6850	38.1400	38.2300	-0.650%	4,172,071	-1.596%
2026-02-09	38.9500	39.0750	38.1500	38.4800	-1.257%	3,581,543	-2.235%
2026-02-06	39.0000	39.2300	38.3200	38.9700	+0.646%	3,290,136	-3.464%
2026-02-05	39.6000	40.5000	38.6900	38.7200	-6.451%	4,785,401	-2.841%
2026-02-04	40.8500	41.6000	40.7700	41.3900	+2.046%	2,415,106	-9.108%
2026-02-03	40.3100	40.9800	40.0400	40.5600	+0.670%	1,701,583	-7.249%
2026-02-02	40.3600	40.9300	40.1150	40.2900	-0.592%	1,941,101	-6.627%
2026-01-30	39.7600	40.5500	39.6250	40.5300	+0.896%	1,872,275	-7.180%
2026-01-29	39.2200	40.1700	38.7100	40.1700	+3.265%	1,709,340	-6.348%
2026-01-28	39.5700	39.6050	38.8150	38.9000	-1.319%	1,654,010	-3.290%
2026-01-27	39.3200	39.6000	39.1450	39.4200	+0.025%	1,886,087	-4.566%
2026-01-26	40.0400	40.0400	39.3000	39.4100	-1.302%	1,440,659	-4.542%
2026-01-23	39.4200	39.9400	39.2200	39.9300	+1.422%	2,593,298	-5.785%
2026-01-22	39.8600	40.0900	39.3250	39.3700	-0.831%	2,940,385	-4.445%
2026-01-21	39.9300	40.5000	39.5600	39.7000	+0.278%	4,671,265	-5.239%
2026-01-20	40.3400	40.6050	39.4700	39.5900	-3.439%	2,865,497	-4.976%
2026-01-16	40.8600	41.2600	40.8050	41.0000	-0.073%	2,161,432	-8.244%
2026-01-15	41.1500	41.5250	40.7300	41.0300	+0.195%	1,985,599	-8.311%
2026-01-14	40.6800	41.0700	40.4600	40.9500	+0.738%	1,571,938	-8.132%
2026-01-13	40.1800	40.7850	39.8100	40.6500	+1.498%	1,405,136	-7.454%
2026-01-12	40.7400	40.7400	40.0000	40.0500	-1.742%	2,144,280	-6.067%
2026-01-09	40.3700	40.8200	40.1900	40.7600	+0.991%	1,422,624	-7.704%
2026-01-08	39.1600	40.4600	39.1600	40.3600	+2.515%	2,023,292	-6.789%
2026-01-07	39.0000	39.7700	38.9800	39.3700	+1.417%	3,080,010	-4.445%
2026-01-06	38.7300	38.8200	37.9800	38.8200	-0.513%	3,946,166	-3.091%
2026-01-05	38.7700	39.3500	38.7050	39.0200	-0.026%	1,704,011	-3.588%
2026-01-02	38.7500	39.2800	38.4200	39.0300	+0.801%	1,738,309	-3.613%
2025-12-31	39.3100	39.4300	38.6100	38.7200	-2.542%	1,822,517	-2.841%
2025-12-30	39.0400	39.8200	38.8100	39.7300	+1.950%	2,126,295	-5.311%
2025-12-29	39.6400	39.6500	38.5600	38.9700	-1.192%	3,113,381	-3.464%
2025-12-26	39.8200	39.8800	39.3000	39.4400	-0.954%	1,497,443	-4.615%
2025-12-24	39.7800	40.0900	39.7250	39.8200	+0.328%	899,181	-5.525%
2025-12-23	40.2900	40.3850	39.6800	39.6900	-1.660%	1,399,750	-5.215%
2025-12-22	40.9400	41.1900	40.2900	40.3600	-1.967%	1,660,013	-6.789%
2025-12-19	40.8900	41.3400	40.7101	41.1700	+0.636%	4,261,764	-8.623%
2025-12-18	41.4200	41.4400	40.8800	40.9100	-0.704%	1,848,811	-8.042%
2025-12-17	40.7300	41.3600	40.7300	41.2000	+1.179%	2,425,964	-8.689%
2025-12-16	41.0300	41.5251	40.7100	40.7200	-0.997%	3,415,349	-7.613%
2025-12-15	41.5300	41.5300	40.9000	41.1300	-0.363%	2,150,780	-8.534%
2025-12-12	41.8700	41.9600	40.9750	41.2800	-0.888%	2,518,319	-8.866%
2025-12-11	41.0000	41.7900	40.9700	41.6500	+2.083%	2,679,261	-9.676%
2025-12-10	39.6300	40.9700	39.6300	40.8000	+2.900%	2,008,531	-7.794%
2025-12-09	39.9700	40.4700	39.5300	39.6500	-0.352%	3,040,837	-5.120%
2025-12-08	40.5200	40.5650	39.7650	39.7900	-2.308%	2,677,080	-5.454%
2025-12-05	41.1100	41.2850	40.6800	40.7300	-1.117%	2,236,617	-7.636%
2025-12-04	41.5900	41.7100	41.1350	41.1900	-1.081%	1,589,512	-8.667%
2025-12-03	41.1700	41.6600	41.0001	41.6400	+0.970%	2,198,198	-9.654%
2025-12-02	41.5500	41.7400	41.2200	41.2400	-0.531%	1,994,304	-8.778%
2025-12-01	41.2000	41.7650	41.0900	41.4600	-0.360%	1,893,854	-9.262%
2025-11-28	41.8200	41.9300	41.5700	41.6100	-0.120%	889,960	-9.589%
2025-11-26	41.4600	42.0550	41.3950	41.6600	+0.652%	1,131,223	-9.698%
2025-11-25	40.8200	41.7700	40.7100	41.3900	+1.396%	3,018,574	-9.108%
2025-11-24	41.0700	41.3300	40.6200	40.8200	-0.536%	1,740,479	-7.839%
2025-11-21	40.3300	41.1800	40.0900	41.0400	+1.937%	2,481,651	-8.333%
2025-11-20	40.5200	41.0500	40.2200	40.2600	+0.149%	2,197,187	-6.557%
2025-11-19	41.5000	42.4100	39.8100	40.2000	-1.495%	4,988,769	-6.418%
2025-11-18	40.2000	40.9150	40.1350	40.8100	+1.240%	1,736,364	-7.817%
2025-11-17	41.0200	41.1450	40.1300	40.3100	-1.659%	1,969,848	-6.673%
2025-11-14	41.1200	41.2000	40.8000	40.9900	-0.558%	1,138,324	-8.222%
2025-11-13	41.3400	41.5900	41.0700	41.2200	-1.198%	1,224,489	-8.734%
2025-11-12	42.0100	42.2500	41.7000	41.7200	-1.184%	937,579	-9.827%
2025-11-11	41.8700	42.2300	41.5800	42.2200	+1.515%	689,041	-10.895%
2025-11-10	41.9800	41.9800	41.5100	41.5900	-0.598%	1,001,263	-9.546%
2025-11-07	40.7300	41.8400	40.7300	41.8400	+2.298%	1,145,146	-10.086%
2025-11-06	41.3800	41.6600	40.7900	40.9000	-1.016%	1,425,920	-8.020%
2025-11-05	41.3900	41.6000	41.0700	41.3200	-0.073%	1,462,726	-8.955%
2025-11-04	41.2400	41.7150	41.0100	41.3500	+0.024%	1,172,152	-9.021%
2025-11-03	40.8500	41.3400	40.3600	41.3400	+0.048%	1,895,104	-8.999%
2025-10-31	41.1300	41.3700	40.7400	41.3200	+0.048%	2,399,915	-8.955%
2025-10-30	41.2100	41.6900	41.1100	41.3000	-0.410%	1,213,860	-8.910%
2025-10-29	42.2700	42.3400	41.2250	41.4700	-2.401%	2,135,043	-9.284%
2025-10-28	42.5200	42.5600	41.9300	42.4900	-0.094%	1,715,120	-11.462%
2025-10-27	42.5000	42.6600	42.1600	42.5300	+0.782%	1,316,748	-11.545%
2025-10-24	42.9200	42.9200	42.1200	42.2000	-1.333%	2,222,694	-10.853%
2025-10-23	42.8200	43.0850	42.4800	42.7700	-0.489%	1,853,452	-12.041%
2025-10-22	43.3500	43.5500	42.7650	42.9800	-0.991%	2,348,660	-12.471%
2025-10-21	43.9700	44.2100	43.1200	43.4100	-1.920%	1,804,299	-13.338%
2025-10-20	43.3900	44.3800	43.2800	44.2600	+1.143%	2,708,141	-15.002%
2025-10-17	43.0800	43.7800	42.7200	43.7600	+1.484%	3,015,571	-14.031%
2025-10-16	43.2500	43.6600	42.4750	43.1200	+2.253%	4,731,464	-12.755%
2025-10-15	41.1700	42.3400	41.1700	42.1700	+3.004%	4,588,484	-10.790%
2025-10-14	40.1700	41.0100	40.1200	40.9400	+0.987%	1,584,102	-8.109%
2025-10-13	39.8900	40.6050	39.6700	40.5400	+2.998%	1,806,683	-7.203%
2025-10-10	41.4000	41.4700	39.3350	39.3600	-4.582%	2,140,180	-4.421%
2025-10-09	41.4000	41.5650	41.0600	41.2500	-0.578%	1,315,583	-8.800%
2025-10-08	41.4900	41.8550	41.2000	41.4900	-0.240%	1,581,669	-9.328%
2025-10-07	41.8500	41.9600	41.4000	41.5900	-0.168%	1,805,898	-9.546%
2025-10-06	41.8200	42.0950	41.3600	41.6600	-0.024%	2,680,502	-9.698%
2025-10-03	41.6400	41.9600	41.4500	41.6700	+0.750%	1,734,259	-9.719%
2025-10-02	41.7200	41.7450	40.8800	41.3600	-1.147%	2,166,679	-9.043%
2025-10-01	41.3000	41.9500	41.0000	41.8400	+1.776%	2,835,314	-10.086%
2025-09-30	41.1500	41.5100	40.7600	41.1100	-1.035%	1,968,400	-8.489%
2025-09-29	41.7700	41.7700	41.1500	41.5400	-0.096%	2,840,187	-9.437%
2025-09-26	41.6600	41.8800	41.4400	41.5800	-0.024%	1,520,091	-9.524%
2025-09-25	41.6300	41.9600	41.4300	41.5900	-0.407%	2,343,229	-9.546%
2025-09-24	42.1700	42.4000	41.6800	41.7600	-1.113%	2,097,436	-9.914%
2025-09-23	42.2700	42.5400	42.0100	42.2300	+0.095%	2,765,551	-10.916%
2025-09-22	41.8200	42.3700	41.6500	42.1900	+0.500%	3,190,869	-10.832%
2025-09-19	42.4000	42.4360	41.8500	41.9800	-1.270%	3,715,241	-10.386%
2025-09-18	42.4200	42.6700	42.0600	42.5200	+0.568%	1,977,579	-11.524%
2025-09-17	43.0300	43.3600	42.0150	42.2800	-1.192%	3,931,888	-11.022%
2025-09-16	42.7300	42.9200	42.3950	42.7900	-0.140%	1,682,679	-12.082%
2025-09-15	43.5000	43.5200	42.6600	42.8500	-1.176%	2,082,691	-12.205%
2025-09-12	43.1400	43.7900	43.1400	43.3600	-0.391%	2,480,511	-13.238%
2025-09-11	42.8300	43.6600	42.8300	43.5300	+1.920%	2,290,316	-13.577%
2025-09-10	42.6800	43.2200	42.5000	42.7100	-0.023%	3,050,860	-11.918%
2025-09-09	42.7100	43.1000	42.5900	42.7200	-0.605%	3,679,366	-11.938%
2025-09-08	42.2300	43.0400	42.0200	42.9800	+0.210%	4,232,512	-12.471%
2025-09-05	42.5000	43.0300	42.2350	42.8900	+1.925%	4,099,046	-12.287%
2025-09-04	41.1000	42.1600	40.9900	42.0800	+2.709%	3,861,009	-10.599%
2025-09-03	40.5000	41.2750	40.4400	40.9700	+1.713%	3,533,017	-8.177%
2025-09-02	40.7500	40.9200	40.0600	40.2800	-2.729%	2,021,114	-6.604%
2025-08-29	41.4500	41.5300	41.1200	41.4100	+0.121%	1,779,980	-9.152%
2025-08-28	41.8000	41.8800	40.8200	41.3600	-1.005%	2,279,402	-9.043%
2025-08-27	42.2500	42.6500	41.5000	41.7800	+4.424%	7,777,061	-9.957%
2025-08-26	40.1000	40.7100	39.9400	40.0100	-0.224%	2,379,794	-5.974%
2025-08-25	40.2800	40.5800	39.8750	40.1000	-0.792%	935,121	-6.185%
2025-08-22	39.4600	40.6700	39.3750	40.4200	+3.482%	1,424,778	-6.927%
2025-08-21	39.0700	39.3150	38.8100	39.0600	-0.712%	1,603,067	-3.687%
2025-08-20	39.7900	39.8600	39.1800	39.3400	-0.279%	2,171,681	-4.372%
2025-08-19	37.9450	39.6500	37.9450	39.4500	+4.725%	3,474,172	-4.639%
2025-08-18	38.0000	38.3700	37.6300	37.6700	-1.077%	2,020,199	-0.133%
2025-08-15	37.9400	38.3200	37.8950	38.0800	+0.767%	3,202,532	-1.208%
2025-08-14	37.5000	37.9500	37.2900	37.7900	-0.553%	1,378,002	-0.450%
2025-08-13	36.9900	38.0950	36.7300	38.0000	+2.509%	1,534,997	-1.000%
2025-08-12	36.7500	37.0700	36.4200	37.0700	+1.813%	2,285,460	+1.484%
2025-08-11	36.7100	36.9200	36.3450	36.4100	-0.844%	1,972,997	+3.323%
2025-08-08	36.9900	37.2200	36.6200	36.7200	-0.676%	2,108,785	+2.451%
2025-08-07	37.0650	37.2100	36.6900	36.9700	+0.626%	2,749,674	+1.758%
2025-08-06	36.8000	37.0700	36.6100	36.7400	-0.541%	2,078,227	+2.395%
2025-08-05	36.3400	37.0000	36.2300	36.9400	+2.185%	2,521,654	+1.841%
2025-08-04	36.0600	36.4800	35.8200	36.1500	+0.640%	1,424,259	+4.066%
2025-08-01	36.6800	36.9300	35.5300	35.9200	-1.670%	2,628,319	+4.733%
2025-07-31	36.8700	37.2300	36.4600	36.5300	-1.775%	2,012,917	+2.984%
2025-07-30	37.6600	37.8800	36.8700	37.1900	-1.064%	1,646,542	+1.156%
2025-07-29	37.0000	37.6500	36.5700	37.5900	+1.705%	1,430,447	+0.080%
2025-07-28	37.4900	37.6500	36.9600	36.9600	-1.754%	1,763,967	+1.786%
2025-07-25	37.7400	37.9400	37.2150	37.6200	+0.106%	2,374,462	0.000%
2025-07-24	37.7300	37.8450	37.3650	37.5800	-1.261%	2,105,146	+0.106%
2025-07-23	37.4300	38.1800	37.2500	38.0600	+1.846%	2,133,923	-1.156%
2025-07-22	36.9300	37.5400	36.8200	37.3700	+1.329%	2,400,285	+0.669%
2025-07-21	36.8500	37.5650	36.6000	36.8800	+1.013%	3,029,734	+2.007%
2025-07-18	35.4800	36.5800	35.3200	36.5100	+3.048%	4,691,014	+3.040%
2025-07-17	36.7300	37.1100	35.1200	35.4300	-2.450%	7,587,251	+6.181%
2025-07-16	36.8000	37.2600	36.1600	36.3200	+0.331%	4,210,307	+3.579%
2025-07-15	37.1800	37.3350	36.1500	36.2000	-2.347%	6,051,837	+3.923%
2025-07-14	36.8900	37.2500	36.6800	37.0700	+0.027%	5,043,282	+1.484%
2025-07-11	36.3800	37.0800	36.3100	37.0600	+0.352%	3,163,722	+1.511%
2025-07-10	36.8400	37.7900	36.7050	36.9300	+0.545%	2,750,856	+1.868%
2025-07-09	37.0300	37.2600	36.6150	36.7300	-0.595%	2,417,862	+2.423%
2025-07-08	36.6500	37.3100	36.6350	36.9500	+0.599%	4,471,671	+1.813%
2025-07-07	36.8500	37.3700	36.5800	36.7300	-1.077%	3,855,379	+2.423%
2025-07-03	37.2000	37.4400	36.8100	37.1300	+0.324%	1,342,165	+1.320%
2025-07-02	36.1300	37.1700	35.9700	37.0100	+2.322%	2,280,377	+1.648%
2025-07-01	35.4100	36.8800	35.3200	36.1700	+1.687%	3,320,925	+4.009%
2025-06-30	35.8300	35.9550	34.9200	35.5700	-1.822%	3,202,398	+5.763%
2025-06-27	36.6400	36.9900	36.0200	36.2300	+0.166%	4,038,332	+3.837%
2025-06-26	35.8900	36.1800	35.5700	36.1700	+1.005%	2,149,785	+4.009%
2025-06-25	37.1000	37.1650	35.7900	35.8100	-3.633%	3,190,065	+5.054%
2025-06-24	37.0100	37.3200	36.8900	37.1600	+0.568%	3,378,898	+1.238%
2025-06-23	36.5300	37.0600	36.3300	36.9500	+1.094%	2,536,520	+1.813%
2025-06-20	36.9000	37.0900	36.5500	36.5500	-0.409%	6,309,947	+2.927%
2025-06-18	36.4600	37.1900	36.2950	36.7000	+0.991%	2,374,737	+2.507%
2025-06-17	36.2900	36.6400	36.0000	36.3400	-0.028%	3,489,060	+3.522%
2025-06-16	36.9200	37.1200	36.2600	36.3500	-0.737%	2,523,984	+3.494%
2025-06-13	36.5000	36.8900	36.3400	36.6200	-0.866%	2,442,366	+2.731%
2025-06-12	36.4200	37.0497	36.4200	36.9400	+0.709%	1,767,977	+1.841%
2025-06-11	37.1800	37.6050	36.4550	36.6800	-1.159%	2,394,611	+2.563%
2025-06-10	36.7000	37.2650	36.4300	37.1100	+1.393%	2,562,254	+1.374%
2025-06-09	36.3000	36.8300	36.1250	36.6000	+1.582%	1,940,007	+2.787%
2025-06-06	36.0900	36.3050	35.7100	36.0300	+1.350%	2,137,817	+4.413%
2025-06-05	35.7400	36.0100	35.3050	35.5500	-0.420%	2,335,996	+5.823%
2025-06-04	35.5300	36.0200	35.4200	35.7000	+0.253%	2,182,701	+5.378%
2025-06-03	35.1500	35.8500	35.0900	35.6100	+0.821%	1,773,194	+5.644%
2025-06-02	35.0100	35.4900	34.6000	35.3200	+0.227%	2,355,284	+6.512%
2025-05-30	34.9650	35.3800	34.7450	35.2400	-0.227%	5,299,526	+6.754%
2025-05-29	36.1100	36.9300	34.9000	35.3200	-1.616%	6,181,449	+6.512%
2025-05-28	35.5100	35.9800	35.3300	35.9000	+1.384%	2,509,715	+4.791%
2025-05-27	35.1900	35.5200	34.8800	35.4100	+2.134%	2,720,014	+6.241%
2025-05-23	34.2000	34.9100	34.2000	34.6700	+0.376%	3,734,459	+8.509%
2025-05-22	33.9600	34.6750	33.8200	34.5400	+1.529%	2,976,779	+8.917%
2025-05-21	34.7800	34.9000	33.9850	34.0200	-3.132%	3,108,361	+10.582%
2025-05-20	35.4450	35.5200	35.0000	35.1200	-1.321%	1,477,880	+7.118%
2025-05-19	35.1200	35.6150	35.0000	35.5900	-0.364%	1,609,523	+5.704%
2025-05-16	35.4400	35.7700	35.2100	35.7200	+0.904%	2,027,246	+5.319%
2025-05-15	35.0200	35.4800	34.7800	35.4000	+0.797%	2,535,344	+6.271%
2025-05-14	35.2800	35.4200	34.8200	35.1200	-1.070%	2,273,353	+7.118%
2025-05-13	35.8400	35.9400	35.1400	35.5000	-1.087%	1,792,183	+5.972%
2025-05-12	35.5000	36.5500	35.2850	35.8900	+5.003%	3,448,422	+4.820%
2025-05-09	33.9400	34.4450	33.9000	34.1800	+0.975%	1,767,210	+10.064%
2025-05-08	33.9500	34.1350	33.3100	33.8500	+0.386%	1,854,319	+11.137%
2025-05-07	34.0100	34.3000	33.6450	33.7200	+0.119%	2,232,075	+11.566%
2025-05-06	33.8600	34.3000	33.5800	33.6800	-1.549%	2,382,372	+11.698%
2025-05-05	34.1300	34.5800	34.0000	34.2100	-0.262%	1,598,503	+9.968%
2025-05-02	33.7900	34.5000	33.7000	34.3000	+3.407%	1,842,467	+9.679%
2025-05-01	33.3300	33.6000	32.9600	33.1700	+0.211%	1,743,092	+13.416%
2025-04-30	32.9300	33.2300	32.2800	33.1000	-0.839%	2,123,883	+13.656%
2025-04-29	33.2100	33.7000	32.9200	33.3800	0.000%	1,916,317	+12.702%
2025-04-28	33.0800	33.9900	32.9900	33.3800	+0.907%	2,210,688	+12.702%
2025-04-25	33.4800	33.8500	32.8400	33.0800	-2.014%	2,253,513	+13.724%
2025-04-24	33.2000	33.8500	32.9450	33.7600	+2.086%	2,619,791	+11.434%
2025-04-23	32.9500	33.8300	32.6000	33.0700	+2.670%	4,421,586	+13.759%
2025-04-22	31.9400	32.4000	31.6300	32.2100	+1.609%	3,080,653	+16.796%
2025-04-21	32.1100	32.2250	31.0800	31.7000	-2.671%	2,728,863	+18.675%
2025-04-17	33.3800	33.5700	32.4600	32.5700	-0.398%	4,910,066	+15.505%
2025-04-16	32.6000	33.1900	32.3500	32.7000	+0.430%	3,269,883	+15.046%
2025-04-15	32.9000	33.0000	32.4100	32.5600	-0.792%	2,875,106	+15.541%
2025-04-14	33.0100	33.2300	32.3500	32.8200	+0.985%	2,436,226	+14.625%
2025-04-11	31.6300	32.5000	30.8300	32.5000	+1.753%	3,730,570	+15.754%
2025-04-10	33.2900	33.5300	31.4200	31.9400	-5.948%	3,739,902	+17.783%
2025-04-09	30.8500	34.2550	29.6800	33.9600	+7.570%	4,515,614	+10.777%
2025-04-08	34.5000	34.7000	31.0800	31.5700	-5.564%	4,184,579	+19.164%
2025-04-07	33.4500	34.8600	32.2700	33.4300	-3.604%	4,189,117	+12.534%
2025-04-04	35.0000	35.5300	33.7950	34.6800	-3.318%	4,601,801	+8.478%
2025-04-03	38.4200	38.7473	35.8400	35.8700	-8.982%	3,820,128	+4.879%
2025-04-02	38.9200	39.4250	38.8200	39.4100	+0.690%	1,179,846	-4.542%
2025-04-01	39.3200	39.4900	38.5700	39.1400	-0.026%	1,417,756	-3.883%
2025-03-31	38.9100	39.3200	38.7300	39.1500	-0.685%	2,258,389	-3.908%
2025-03-28	40.0700	40.0700	39.1600	39.4200	-1.253%	2,040,146	-4.566%
2025-03-27	39.8800	40.5600	39.7200	39.9200	+0.050%	1,584,165	-5.762%
2025-03-26	39.8200	40.2800	39.6300	39.9000	+0.732%	1,426,532	-5.714%
2025-03-25	39.9600	40.4100	39.3700	39.6100	-1.394%	3,121,652	-5.024%
2025-03-24	39.2100	40.4300	39.0600	40.1700	+2.894%	2,300,985	-6.348%
2025-03-21	40.0500	40.2850	38.7900	39.0400	-3.271%	7,093,588	-3.637%
2025-03-20	40.9300	41.3750	40.1700	40.3600	-1.489%	2,036,318	-6.789%
2025-03-19	40.6500	41.3650	40.5276	40.9700	+0.639%	2,052,911	-8.177%
2025-03-18	40.5300	41.1000	40.3500	40.7100	+0.817%	1,611,645	-7.590%
2025-03-17	39.9500	40.6500	39.8800	40.3800	+0.975%	1,909,255	-6.835%
2025-03-14	39.3600	40.0800	39.0700	39.9900	+3.094%	2,444,449	-5.926%
2025-03-13	39.2000	39.9000	38.5800	38.7900	-0.920%	4,502,392	-3.016%
2025-03-12	39.5300	39.8800	38.8900	39.1500	-1.061%	2,599,297	-3.908%
2025-03-11	39.9200	40.2399	38.9350	39.5700	-0.302%	2,557,983	-4.928%
2025-03-10	40.5400	41.0600	39.6300	39.6900	-1.879%	3,042,649	-5.215%
2025-03-07	40.8000	41.3300	40.0400	40.4500	-0.712%	2,325,090	-6.996%
2025-03-06	40.9900	41.1700	40.3400	40.7400	-1.594%	1,696,647	-7.658%