Dark

REXR
REXFORD INDUSTRIAL REALTY, INC.
stock NYSE

At Close

Jun 4, 2026 3:59:57 PM EDT

34.21USD+0.603%(+0.21)2,229,249

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 3, 2026 9:24:30 AM EDT

34.00USD0.000%(0.00)0

After-hours

Jun 4, 2026 4:14:30 PM EDT

34.22USD+0.044%(+0.01)407,959

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	34.5000	34.7100	33.600000	34.2200	+0.647%	2,229,249	0.000%
2026-06-03	33.8800	34.1350	33.760000	34.0000	-0.147%	2,600,740	+0.647%
2026-06-02	34.6300	34.7100	33.995000	34.0500	-1.845%	2,026,277	+0.499%
2026-06-01	35.1600	35.3500	34.600000	34.6900	-2.199%	1,770,810	-1.355%
2026-05-29	35.8800	35.8800	35.300000	35.4700	-1.500%	2,927,378	-3.524%
2026-05-28	36.2300	36.3000	35.835000	36.0100	-0.963%	1,685,783	-4.971%
2026-05-27	36.7000	36.7100	36.140000	36.3600	-0.629%	2,433,424	-5.886%
2026-05-26	36.3500	36.6050	36.220000	36.5900	+1.133%	1,438,862	-6.477%
2026-05-22	36.1600	36.3850	36.070000	36.1800	+0.333%	2,029,963	-5.417%
2026-05-21	35.7300	36.1650	35.410000	36.0600	+0.083%	1,215,096	-5.103%
2026-05-20	35.1700	36.0300	34.970000	36.0300	+2.913%	1,797,737	-5.024%
2026-05-19	35.2300	35.3100	34.650000	35.0100	-0.737%	1,947,580	-2.256%
2026-05-18	34.8800	35.3200	34.830000	35.2700	+1.526%	1,749,388	-2.977%
2026-05-15	35.1300	35.2300	34.525000	34.7400	-1.475%	1,530,773	-1.497%
2026-05-14	35.8400	36.1300	35.250000	35.2600	-0.955%	1,998,750	-2.950%
2026-05-13	35.2600	35.6400	35.040000	35.6000	+0.423%	2,394,915	-3.876%
2026-05-12	35.9600	35.9850	35.430000	35.4500	-1.226%	2,296,016	-3.470%
2026-05-11	36.3100	36.4700	35.840000	35.8900	-1.048%	1,670,320	-4.653%
2026-05-08	36.2000	36.4250	35.960000	36.2700	+0.499%	999,499	-5.652%
2026-05-07	36.3000	36.5900	35.975000	36.0900	-0.386%	1,885,280	-5.181%
2026-05-06	35.8000	36.4800	35.780000	36.2300	+1.913%	1,639,427	-5.548%
2026-05-05	35.2500	35.5750	34.990000	35.5500	+1.167%	1,156,309	-3.741%
2026-05-04	35.2500	35.5450	34.970000	35.1400	-1.042%	1,838,454	-2.618%
2026-05-01	36.0000	36.0000	35.270000	35.5100	-1.059%	1,141,117	-3.633%
2026-04-30	35.4600	35.9800	35.360000	35.8900	+1.070%	2,622,561	-4.653%
2026-04-29	35.5100	35.6200	35.160000	35.5100	-0.921%	1,661,879	-3.633%
2026-04-28	36.1600	36.2650	35.340000	35.8400	-0.417%	2,280,636	-4.520%
2026-04-27	35.5600	36.3900	35.530000	35.9900	+1.466%	2,851,501	-4.918%
2026-04-24	36.7100	37.1650	34.740000	35.4700	-2.367%	5,832,445	-3.524%
2026-04-23	36.3200	36.6000	35.920000	36.3300	+0.193%	2,848,985	-5.808%
2026-04-22	36.9300	36.9600	35.950000	36.2600	-1.145%	3,404,358	-5.626%
2026-04-21	37.4300	37.5000	36.515000	36.6800	-2.030%	1,602,654	-6.707%
2026-04-20	36.7700	37.5450	36.671900	37.4400	+1.162%	2,016,094	-8.600%
2026-04-17	36.1500	37.2200	36.150000	37.0100	+3.006%	2,539,587	-7.539%
2026-04-16	35.8700	36.2800	35.650000	35.9300	+0.672%	3,351,997	-4.759%
2026-04-15	35.2500	35.7300	35.020000	35.6900	+1.133%	2,667,197	-4.119%
2026-04-14	34.7000	35.4100	34.530000	35.2900	+1.818%	2,241,562	-3.032%
2026-04-13	34.0800	34.6850	33.750000	34.6600	+2.061%	4,494,558	-1.269%
2026-04-10	34.4200	34.4450	33.800000	33.9600	-0.933%	1,317,009	+0.766%
2026-04-09	33.9900	34.6650	33.900000	34.2800	+0.146%	1,248,368	-0.175%
2026-04-08	33.9300	34.3400	33.770000	34.2300	+3.383%	3,445,726	-0.029%
2026-04-07	32.4700	33.1900	32.350000	33.1100	+1.783%	1,752,844	+3.352%
2026-04-06	32.9600	33.0450	32.460000	32.5300	-1.781%	1,913,766	+5.195%
2026-04-02	32.7000	33.1900	32.380000	33.1200	+0.822%	1,443,247	+3.321%
2026-04-01	32.6900	33.1100	32.520000	32.8500	+0.367%	1,896,735	+4.170%
2026-03-31	32.6500	33.2000	32.140000	32.7300	+0.337%	2,833,593	+4.552%
2026-03-30	32.8000	33.3800	32.550000	32.6200	+0.400%	3,154,426	+4.905%
2026-03-27	33.0000	33.0879	32.315000	32.4900	-2.286%	2,909,076	+5.325%
2026-03-26	33.3300	33.7900	33.140000	33.2500	-0.598%	2,154,993	+2.917%
2026-03-25	34.2500	34.3200	33.395000	33.4500	-1.618%	2,259,811	+2.302%
2026-03-24	34.3400	34.7300	33.980000	34.0000	-1.734%	2,292,129	+0.647%
2026-03-23	34.5700	35.0400	33.970000	34.6000	+1.855%	3,030,433	-1.098%
2026-03-20	34.3700	34.5900	33.640000	33.9700	-1.622%	4,681,860	+0.736%
2026-03-19	34.0400	34.7500	34.020000	34.5300	+0.700%	3,073,288	-0.898%
2026-03-18	34.6100	34.9200	34.280000	34.2900	-1.692%	3,160,648	-0.204%
2026-03-17	35.2100	35.5075	34.840000	34.8800	+0.172%	1,986,963	-1.892%
2026-03-16	34.9200	35.2600	34.720000	34.8200	+1.015%	3,014,434	-1.723%
2026-03-13	35.2900	35.5400	34.440000	34.4700	-1.119%	3,787,501	-0.725%
2026-03-12	35.0000	35.1300	34.700000	34.8600	-1.190%	2,891,571	-1.836%
2026-03-11	35.5300	35.6000	34.785000	35.2800	-1.232%	2,190,494	-3.005%
2026-03-10	35.5900	36.1200	35.150000	35.7200	+0.168%	3,049,494	-4.199%
2026-03-09	35.6400	35.9000	34.905000	35.6600	-1.027%	2,875,304	-4.038%
2026-03-06	36.5000	36.5750	35.565000	36.0300	-2.384%	1,787,900	-5.024%
2026-03-05	36.9200	37.0699	36.410000	36.9100	-1.072%	2,608,049	-7.288%
2026-03-04	37.1400	37.4000	36.510000	37.3100	+0.431%	2,605,780	-8.282%
2026-03-03	36.7600	37.4250	36.400000	37.1500	-1.328%	2,922,144	-7.887%
2026-03-02	37.1600	37.7900	36.800000	37.6500	+0.480%	2,128,156	-9.110%
2026-02-27	36.9300	37.8350	36.770000	37.4700	-1.082%	4,677,117	-8.674%
2026-02-26	37.3000	37.9100	37.250000	37.8800	+1.419%	1,894,199	-9.662%
2026-02-25	37.1900	37.4300	36.845000	37.3500	+0.565%	2,035,902	-8.380%
2026-02-24	37.1800	37.3200	36.870000	37.1400	-0.349%	3,279,878	-7.862%
2026-02-23	37.7000	37.8258	37.245000	37.2700	-1.036%	1,600,453	-8.184%
2026-02-20	37.1300	37.6700	36.730000	37.6600	+1.455%	3,474,032	-9.134%
2026-02-19	37.1000	37.3000	36.800000	37.1200	-0.269%	3,072,800	-7.813%
2026-02-18	37.2700	37.5300	36.940000	37.2200	-0.932%	2,215,767	-8.060%
2026-02-17	37.5300	37.7900	36.950000	37.5700	+0.995%	3,426,184	-8.917%
2026-02-13	36.7800	37.5500	36.720000	37.2000	+0.840%	3,176,079	-8.011%
2026-02-12	37.7200	37.8500	36.320000	36.8900	-1.627%	4,836,916	-7.238%
2026-02-11	38.2100	38.6550	37.430000	37.5000	-1.909%	3,169,116	-8.747%
2026-02-10	38.4500	38.6850	38.140000	38.2300	-0.650%	4,172,071	-10.489%
2026-02-09	38.9500	39.0750	38.150000	38.4800	-1.257%	3,581,543	-11.071%
2026-02-06	39.0000	39.2300	38.320000	38.9700	+0.646%	3,290,136	-12.189%
2026-02-05	39.6000	40.5000	38.690000	38.7200	-6.451%	4,785,401	-11.622%
2026-02-04	40.8500	41.6000	40.770000	41.3900	+2.046%	2,415,106	-17.323%
2026-02-03	40.3100	40.9800	40.040000	40.5600	+0.670%	1,701,583	-15.631%
2026-02-02	40.3600	40.9300	40.115000	40.2900	-0.592%	1,941,101	-15.066%
2026-01-30	39.7600	40.5500	39.625000	40.5300	+0.896%	1,872,275	-15.569%
2026-01-29	39.2200	40.1700	38.710000	40.1700	+3.265%	1,709,340	-14.812%
2026-01-28	39.5700	39.6050	38.815000	38.9000	-1.319%	1,654,010	-12.031%
2026-01-27	39.3200	39.6000	39.145000	39.4200	+0.025%	1,886,087	-13.191%
2026-01-26	40.0400	40.0400	39.300000	39.4100	-1.302%	1,440,659	-13.169%
2026-01-23	39.4200	39.9400	39.220000	39.9300	+1.422%	2,593,298	-14.300%
2026-01-22	39.8600	40.0900	39.325000	39.3700	-0.831%	2,940,385	-13.081%
2026-01-21	39.9300	40.5000	39.560000	39.7000	+0.278%	4,671,265	-13.804%
2026-01-20	40.3400	40.6050	39.470000	39.5900	-3.439%	2,865,497	-13.564%
2026-01-16	40.8600	41.2600	40.805000	41.0000	-0.073%	2,161,432	-16.537%
2026-01-15	41.1500	41.5250	40.730000	41.0300	+0.195%	1,985,599	-16.598%
2026-01-14	40.6800	41.0700	40.460000	40.9500	+0.738%	1,571,938	-16.435%
2026-01-13	40.1800	40.7850	39.810000	40.6500	+1.498%	1,405,136	-15.818%
2026-01-12	40.7400	40.7400	40.000000	40.0500	-1.742%	2,144,280	-14.557%
2026-01-09	40.3700	40.8200	40.190000	40.7600	+0.991%	1,422,624	-16.045%
2026-01-08	39.1600	40.4600	39.160000	40.3600	+2.515%	2,023,292	-15.213%
2026-01-07	39.0000	39.7700	38.980000	39.3700	+1.417%	3,080,010	-13.081%
2026-01-06	38.7300	38.8200	37.980000	38.8200	-0.513%	3,946,166	-11.850%
2026-01-05	38.7700	39.3500	38.705000	39.0200	-0.026%	1,704,011	-12.301%
2026-01-02	38.7500	39.2800	38.420000	39.0300	+0.801%	1,738,309	-12.324%
2025-12-31	39.3100	39.4300	38.610000	38.7200	-2.542%	1,822,517	-11.622%
2025-12-30	39.0400	39.8200	38.810000	39.7300	+1.950%	2,126,295	-13.869%
2025-12-29	39.6400	39.6500	38.560000	38.9700	-1.192%	3,113,381	-12.189%
2025-12-26	39.8200	39.8800	39.300000	39.4400	-0.954%	1,497,443	-13.235%
2025-12-24	39.7800	40.0900	39.725000	39.8200	+0.328%	899,181	-14.063%
2025-12-23	40.2900	40.3850	39.680000	39.6900	-1.660%	1,399,750	-13.782%
2025-12-22	40.9400	41.1900	40.290000	40.3600	-1.967%	1,660,013	-15.213%
2025-12-19	40.8900	41.3400	40.710100	41.1700	+0.636%	4,261,764	-16.881%
2025-12-18	41.4200	41.4400	40.880000	40.9100	-0.704%	1,848,811	-16.353%
2025-12-17	40.7300	41.3600	40.730000	41.2000	+1.179%	2,425,964	-16.942%
2025-12-16	41.0300	41.5251	40.710000	40.7200	-0.997%	3,415,349	-15.963%
2025-12-15	41.5300	41.5300	40.900000	41.1300	-0.363%	2,150,780	-16.800%
2025-12-12	41.8700	41.9600	40.975000	41.2800	-0.888%	2,518,319	-17.103%
2025-12-11	41.0000	41.7900	40.970000	41.6500	+2.083%	2,679,261	-17.839%
2025-12-10	39.6300	40.9700	39.630000	40.8000	+2.900%	2,008,531	-16.127%
2025-12-09	39.9700	40.4700	39.530000	39.6500	-0.352%	3,040,837	-13.695%
2025-12-08	40.5200	40.5650	39.765000	39.7900	-2.308%	2,677,080	-13.998%
2025-12-05	41.1100	41.2850	40.680000	40.7300	-1.117%	2,236,617	-15.983%
2025-12-04	41.5900	41.7100	41.135000	41.1900	-1.081%	1,589,512	-16.922%
2025-12-03	41.1700	41.6600	41.000100	41.6400	+0.970%	2,198,198	-17.819%
2025-12-02	41.5500	41.7400	41.220000	41.2400	-0.531%	1,994,304	-17.022%
2025-12-01	41.2000	41.7650	41.090000	41.4600	-0.360%	1,893,854	-17.463%
2025-11-28	41.8200	41.9300	41.570000	41.6100	-0.120%	889,960	-17.760%
2025-11-26	41.4600	42.0550	41.395000	41.6600	+0.652%	1,131,223	-17.859%
2025-11-25	40.8200	41.7700	40.710000	41.3900	+1.396%	3,018,574	-17.323%
2025-11-24	41.0700	41.3300	40.620000	40.8200	-0.536%	1,740,479	-16.169%
2025-11-21	40.3300	41.1800	40.090000	41.0400	+1.937%	2,481,651	-16.618%
2025-11-20	40.5200	41.0500	40.220000	40.2600	+0.149%	2,197,187	-15.002%
2025-11-19	41.5000	42.4100	39.810000	40.2000	-1.495%	4,988,769	-14.876%
2025-11-18	40.2000	40.9150	40.135000	40.8100	+1.240%	1,736,364	-16.148%
2025-11-17	41.0200	41.1450	40.130000	40.3100	-1.659%	1,969,848	-15.108%
2025-11-14	41.1200	41.2000	40.800000	40.9900	-0.558%	1,138,324	-16.516%
2025-11-13	41.3400	41.5900	41.070000	41.2200	-1.198%	1,224,489	-16.982%
2025-11-12	42.0100	42.2500	41.700000	41.7200	-1.184%	937,579	-17.977%
2025-11-11	41.8700	42.2300	41.580000	42.2200	+1.515%	689,041	-18.948%
2025-11-10	41.9800	41.9800	41.510000	41.5900	-0.598%	1,001,263	-17.721%
2025-11-07	40.7300	41.8400	40.730000	41.8400	+2.298%	1,145,146	-18.212%
2025-11-06	41.3800	41.6600	40.790000	40.9000	-1.016%	1,425,920	-16.333%
2025-11-05	41.3900	41.6000	41.070000	41.3200	-0.073%	1,462,726	-17.183%
2025-11-04	41.2400	41.7150	41.010000	41.3500	+0.024%	1,172,152	-17.243%
2025-11-03	40.8500	41.3400	40.360000	41.3400	+0.048%	1,895,104	-17.223%
2025-10-31	41.1300	41.3700	40.740000	41.3200	+0.048%	2,399,915	-17.183%
2025-10-30	41.2100	41.6900	41.110000	41.3000	-0.410%	1,213,860	-17.143%
2025-10-29	42.2700	42.3400	41.225000	41.4700	-2.401%	2,135,043	-17.483%
2025-10-28	42.5200	42.5600	41.930000	42.4900	-0.094%	1,715,120	-19.463%
2025-10-27	42.5000	42.6600	42.160000	42.5300	+0.782%	1,316,748	-19.539%
2025-10-24	42.9200	42.9200	42.120000	42.2000	-1.333%	2,222,694	-18.910%
2025-10-23	42.8200	43.0850	42.480000	42.7700	-0.489%	1,853,452	-19.991%
2025-10-22	43.3500	43.5500	42.765000	42.9800	-0.991%	2,348,660	-20.382%
2025-10-21	43.9700	44.2100	43.120000	43.4100	-1.920%	1,804,299	-21.170%
2025-10-20	43.3900	44.3800	43.280000	44.2600	+1.143%	2,708,141	-22.684%
2025-10-17	43.0800	43.7800	42.720000	43.7600	+1.484%	3,015,571	-21.801%
2025-10-16	43.2500	43.6600	42.475000	43.1200	+2.253%	4,731,464	-20.640%
2025-10-15	41.1700	42.3400	41.170000	42.1700	+3.004%	4,588,484	-18.852%
2025-10-14	40.1700	41.0100	40.120000	40.9400	+0.987%	1,584,102	-16.414%
2025-10-13	39.8900	40.6050	39.670000	40.5400	+2.998%	1,806,683	-15.590%
2025-10-10	41.4000	41.4700	39.335000	39.3600	-4.582%	2,140,180	-13.059%
2025-10-09	41.4000	41.5650	41.060000	41.2500	-0.578%	1,315,583	-17.042%
2025-10-08	41.4900	41.8550	41.200000	41.4900	-0.240%	1,581,669	-17.522%
2025-10-07	41.8500	41.9600	41.400000	41.5900	-0.168%	1,805,898	-17.721%
2025-10-06	41.8200	42.0950	41.360000	41.6600	-0.024%	2,680,502	-17.859%
2025-10-03	41.6400	41.9600	41.450000	41.6700	+0.750%	1,734,259	-17.879%
2025-10-02	41.7200	41.7450	40.880000	41.3600	-1.147%	2,166,679	-17.263%
2025-10-01	41.3000	41.9500	41.000000	41.8400	+1.776%	2,835,314	-18.212%
2025-09-30	41.1500	41.5100	40.760000	41.1100	-1.035%	1,968,400	-16.760%
2025-09-29	41.7700	41.7700	41.150000	41.5400	-0.096%	2,840,187	-17.622%
2025-09-26	41.6600	41.8800	41.440000	41.5800	-0.024%	1,520,091	-17.701%
2025-09-25	41.6300	41.9600	41.430000	41.5900	-0.407%	2,343,229	-17.721%
2025-09-24	42.1700	42.4000	41.680000	41.7600	-1.113%	2,097,436	-18.056%
2025-09-23	42.2700	42.5400	42.010000	42.2300	+0.095%	2,765,551	-18.968%
2025-09-22	41.8200	42.3700	41.650000	42.1900	+0.500%	3,190,869	-18.891%
2025-09-19	42.4000	42.4360	41.850000	41.9800	-1.270%	3,715,241	-18.485%
2025-09-18	42.4200	42.6700	42.060000	42.5200	+0.568%	1,977,579	-19.520%
2025-09-17	43.0300	43.3600	42.015000	42.2800	-1.192%	3,931,888	-19.063%
2025-09-16	42.7300	42.9200	42.395000	42.7900	-0.140%	1,682,679	-20.028%
2025-09-15	43.5000	43.5200	42.660000	42.8500	-1.176%	2,082,691	-20.140%
2025-09-12	43.1400	43.7900	43.140000	43.3600	-0.391%	2,480,511	-21.079%
2025-09-11	42.8300	43.6600	42.830000	43.5300	+1.920%	2,290,316	-21.388%
2025-09-10	42.6800	43.2200	42.500000	42.7100	-0.023%	3,050,860	-19.878%
2025-09-09	42.7100	43.1000	42.590000	42.7200	-0.605%	3,679,366	-19.897%
2025-09-08	42.2300	43.0400	42.020000	42.9800	+0.210%	4,232,512	-20.382%
2025-09-05	42.5000	43.0300	42.235000	42.8900	+1.925%	4,099,046	-20.215%
2025-09-04	41.1000	42.1600	40.990000	42.0800	+2.709%	3,861,009	-18.679%
2025-09-03	40.5000	41.2750	40.440000	40.9700	+1.713%	3,533,017	-16.475%
2025-09-02	40.7500	40.9200	40.060000	40.2800	-2.729%	2,021,114	-15.045%
2025-08-29	41.4500	41.5300	41.120000	41.4100	+0.121%	1,779,980	-17.363%
2025-08-28	41.8000	41.8800	40.820000	41.3600	-1.005%	2,279,402	-17.263%
2025-08-27	42.2500	42.6500	41.500000	41.7800	+4.424%	7,777,061	-18.095%
2025-08-26	40.1000	40.7100	39.940000	40.0100	-0.224%	2,379,794	-14.471%
2025-08-25	40.2800	40.5800	39.875000	40.1000	-0.792%	935,121	-14.663%
2025-08-22	39.4600	40.6700	39.375000	40.4200	+3.482%	1,424,778	-15.339%
2025-08-21	39.0700	39.3150	38.810000	39.0600	-0.712%	1,603,067	-12.391%
2025-08-20	39.7900	39.8600	39.180000	39.3400	-0.279%	2,171,681	-13.015%
2025-08-19	37.9450	39.6500	37.945000	39.4500	+4.725%	3,474,172	-13.257%
2025-08-18	38.0000	38.3700	37.630000	37.6700	-1.077%	2,020,199	-9.158%
2025-08-15	37.9400	38.3200	37.895000	38.0800	+0.767%	3,202,532	-10.137%
2025-08-14	37.5000	37.9500	37.290000	37.7900	-0.553%	1,378,002	-9.447%
2025-08-13	36.9900	38.0950	36.730000	38.0000	+2.509%	1,534,997	-9.947%
2025-08-12	36.7500	37.0700	36.420000	37.0700	+1.813%	2,285,460	-7.688%
2025-08-11	36.7100	36.9200	36.345000	36.4100	-0.844%	1,972,997	-6.015%
2025-08-08	36.9900	37.2200	36.620000	36.7200	-0.676%	2,108,785	-6.808%
2025-08-07	37.0650	37.2100	36.690000	36.9700	+0.626%	2,749,674	-7.438%
2025-08-06	36.8000	37.0700	36.610000	36.7400	-0.541%	2,078,227	-6.859%
2025-08-05	36.3400	37.0000	36.230000	36.9400	+2.185%	2,521,654	-7.363%
2025-08-04	36.0600	36.4800	35.820000	36.1500	+0.640%	1,424,259	-5.339%
2025-08-01	36.6800	36.9300	35.530000	35.9200	-1.670%	2,628,319	-4.733%
2025-07-31	36.8700	37.2300	36.460000	36.5300	-1.775%	2,012,917	-6.324%
2025-07-30	37.6600	37.8800	36.870000	37.1900	-1.064%	1,646,542	-7.986%
2025-07-29	37.0000	37.6500	36.570000	37.5900	+1.705%	1,430,447	-8.965%
2025-07-28	37.4900	37.6500	36.960000	36.9600	-1.754%	1,763,967	-7.413%
2025-07-25	37.7400	37.9400	37.215000	37.6200	+0.106%	2,374,462	-9.038%
2025-07-24	37.7300	37.8450	37.365000	37.5800	-1.261%	2,105,146	-8.941%
2025-07-23	37.4300	38.1800	37.250000	38.0600	+1.846%	2,133,923	-10.089%
2025-07-22	36.9300	37.5400	36.820000	37.3700	+1.329%	2,400,285	-8.429%
2025-07-21	36.8500	37.5650	36.600000	36.8800	+1.013%	3,029,734	-7.213%
2025-07-18	35.4800	36.5800	35.320000	36.5100	+3.048%	4,691,014	-6.272%
2025-07-17	36.7300	37.1100	35.120000	35.4300	-2.450%	7,587,251	-3.415%
2025-07-16	36.8000	37.2600	36.160000	36.3200	+0.331%	4,210,307	-5.782%
2025-07-15	37.1800	37.3350	36.150000	36.2000	-2.347%	6,051,837	-5.470%
2025-07-14	36.8900	37.2500	36.680000	37.0700	+0.027%	5,043,282	-7.688%
2025-07-11	36.3800	37.0800	36.310000	37.0600	+0.352%	3,163,722	-7.663%
2025-07-10	36.8400	37.7900	36.705000	36.9300	+0.545%	2,750,856	-7.338%
2025-07-09	37.0300	37.2600	36.615000	36.7300	-0.595%	2,417,862	-6.834%
2025-07-08	36.6500	37.3100	36.635000	36.9500	+0.599%	4,471,671	-7.388%
2025-07-07	36.8500	37.3700	36.580000	36.7300	-1.077%	3,855,379	-6.834%
2025-07-03	37.2000	37.4400	36.810000	37.1300	+0.324%	1,342,165	-7.837%
2025-07-02	36.1300	37.1700	35.970000	37.0100	+2.322%	2,280,377	-7.539%
2025-07-01	35.4100	36.8800	35.320000	36.1700	+1.687%	3,320,925	-5.391%
2025-06-30	35.8300	35.9550	34.920000	35.5700	-1.822%	3,202,398	-3.795%
2025-06-27	36.6400	36.9900	36.020000	36.2300	+0.166%	4,038,332	-5.548%
2025-06-26	35.8900	36.1800	35.570000	36.1700	+1.005%	2,149,785	-5.391%
2025-06-25	37.1000	37.1650	35.790000	35.8100	-3.633%	3,190,065	-4.440%
2025-06-24	37.0100	37.3200	36.890000	37.1600	+0.568%	3,378,898	-7.912%
2025-06-23	36.5300	37.0600	36.330000	36.9500	+1.094%	2,536,520	-7.388%
2025-06-20	36.9000	37.0900	36.550000	36.5500	-0.409%	6,309,947	-6.375%
2025-06-18	36.4600	37.1900	36.295000	36.7000	+0.991%	2,374,737	-6.757%
2025-06-17	36.2900	36.6400	36.000000	36.3400	-0.028%	3,489,060	-5.834%
2025-06-16	36.9200	37.1200	36.260000	36.3500	-0.737%	2,523,984	-5.860%
2025-06-13	36.5000	36.8900	36.340000	36.6200	-0.866%	2,442,366	-6.554%
2025-06-12	36.4200	37.0497	36.420000	36.9400	+0.709%	1,767,977	-7.363%
2025-06-11	37.1800	37.6050	36.455000	36.6800	-1.159%	2,394,611	-6.707%
2025-06-10	36.7000	37.2650	36.430000	37.1100	+1.393%	2,562,254	-7.788%
2025-06-09	36.3000	36.8300	36.125000	36.6000	+1.582%	1,940,007	-6.503%
2025-06-06	36.0900	36.3050	35.710000	36.0300	+1.350%	2,137,817	-5.024%
2025-06-05	35.7400	36.0100	35.305000	35.5500	-0.420%	2,335,996	-3.741%
2025-06-04	35.5300	36.0200	35.420000	35.7000	+0.253%	2,182,701	-4.146%
2025-06-03	35.1500	35.8500	35.090000	35.6100	+0.821%	1,773,194	-3.903%
2025-06-02	35.0100	35.4900	34.600000	35.3200	+0.227%	2,355,284	-3.114%
2025-05-30	34.9650	35.3800	34.745000	35.2400	-0.227%	5,299,526	-2.894%
2025-05-29	36.1100	36.9300	34.900000	35.3200	-1.616%	6,181,449	-3.114%
2025-05-28	35.5100	35.9800	35.330000	35.9000	+1.384%	2,509,715	-4.680%
2025-05-27	35.1900	35.5200	34.880000	35.4100	+2.134%	2,720,014	-3.361%
2025-05-23	34.2000	34.9100	34.200000	34.6700	+0.376%	3,734,459	-1.298%
2025-05-22	33.9600	34.6750	33.820000	34.5400	+1.529%	2,976,779	-0.926%
2025-05-21	34.7800	34.9000	33.985000	34.0200	-3.132%	3,108,361	+0.588%
2025-05-20	35.4450	35.5200	35.000000	35.1200	-1.321%	1,477,880	-2.563%
2025-05-19	35.1200	35.6150	35.000000	35.5900	-0.364%	1,609,523	-3.849%
2025-05-16	35.4400	35.7700	35.210000	35.7200	+0.904%	2,027,246	-4.199%
2025-05-15	35.0200	35.4800	34.780000	35.4000	+0.797%	2,535,344	-3.333%
2025-05-14	35.2800	35.4200	34.820000	35.1200	-1.070%	2,273,353	-2.563%
2025-05-13	35.8400	35.9400	35.140000	35.5000	-1.087%	1,792,183	-3.606%
2025-05-12	35.5000	36.5500	35.285000	35.8900	+5.003%	3,448,422	-4.653%
2025-05-09	33.9400	34.4450	33.900000	34.1800	+0.975%	1,767,210	+0.117%
2025-05-08	33.9500	34.1350	33.310000	33.8500	+0.386%	1,854,319	+1.093%
2025-05-07	34.0100	34.3000	33.645000	33.7200	+0.119%	2,232,075	+1.483%
2025-05-06	33.8600	34.3000	33.580000	33.6800	-1.549%	2,382,372	+1.603%
2025-05-05	34.1300	34.5800	34.000000	34.2100	-0.262%	1,598,503	+0.029%
2025-05-02	33.7900	34.5000	33.700000	34.3000	+3.407%	1,842,467	-0.233%
2025-05-01	33.3300	33.6000	32.960000	33.1700	+0.211%	1,743,092	+3.166%
2025-04-30	32.9300	33.2300	32.280000	33.1000	-0.839%	2,123,883	+3.384%
2025-04-29	33.2100	33.7000	32.920000	33.3800	0.000%	1,916,317	+2.516%
2025-04-28	33.0800	33.9900	32.990000	33.3800	+0.907%	2,210,688	+2.516%
2025-04-25	33.4800	33.8500	32.840000	33.0800	-2.014%	2,253,513	+3.446%
2025-04-24	33.2000	33.8500	32.945000	33.7600	+2.086%	2,619,791	+1.363%
2025-04-23	32.9500	33.8300	32.600000	33.0700	+2.670%	4,421,586	+3.477%
2025-04-22	31.9400	32.4000	31.630000	32.2100	+1.609%	3,080,653	+6.240%
2025-04-21	32.1100	32.2250	31.080000	31.7000	-2.671%	2,728,863	+7.950%
2025-04-17	33.3800	33.5700	32.460000	32.5700	-0.398%	4,910,066	+5.066%
2025-04-16	32.6000	33.1900	32.350000	32.7000	+0.430%	3,269,883	+4.648%
2025-04-15	32.9000	33.0000	32.410000	32.5600	-0.792%	2,875,106	+5.098%
2025-04-14	33.0100	33.2300	32.350000	32.8200	+0.985%	2,436,226	+4.266%
2025-04-11	31.6300	32.5000	30.830000	32.5000	+1.753%	3,730,570	+5.292%
2025-04-10	33.2900	33.5300	31.420000	31.9400	-5.948%	3,739,902	+7.138%
2025-04-09	30.8500	34.2550	29.680000	33.9600	+7.570%	4,515,614	+0.766%
2025-04-08	34.5000	34.7000	31.080000	31.5700	-5.564%	4,184,579	+8.394%
2025-04-07	33.4500	34.8600	32.270000	33.4300	-3.604%	4,189,117	+2.363%
2025-04-04	35.0000	35.5300	33.795000	34.6800	-3.318%	4,601,801	-1.326%
2025-04-03	38.4200	38.7473	35.840000	35.8700	-8.982%	3,820,128	-4.600%
2025-04-02	38.9200	39.4250	38.820000	39.4100	+0.690%	1,179,846	-13.169%
2025-04-01	39.3200	39.4900	38.570000	39.1400	-0.026%	1,417,756	-12.570%
2025-03-31	38.9100	39.3200	38.730000	39.1500	-0.685%	2,258,389	-12.593%
2025-03-28	40.0700	40.0700	39.160000	39.4200	-1.253%	2,040,146	-13.191%
2025-03-27	39.8800	40.5600	39.720000	39.9200	+0.050%	1,584,165	-14.279%
2025-03-26	39.8200	40.2800	39.630000	39.9000	+0.732%	1,426,532	-14.236%
2025-03-25	39.9600	40.4100	39.370000	39.6100	-1.394%	3,121,652	-13.608%
2025-03-24	39.2100	40.4300	39.060000	40.1700	+2.894%	2,300,985	-14.812%
2025-03-21	40.0500	40.2850	38.790000	39.0400	-3.271%	7,093,588	-12.346%
2025-03-20	40.9300	41.3750	40.170000	40.3600	-1.489%	2,036,318	-15.213%
2025-03-19	40.6500	41.3650	40.527600	40.9700	+0.639%	2,052,911	-16.475%
2025-03-18	40.5300	41.1000	40.350000	40.7100	+0.817%	1,611,645	-15.942%
2025-03-17	39.9500	40.6500	39.880000	40.3800	+0.975%	1,909,255	-15.255%
2025-03-14	39.3600	40.0800	39.070000	39.9900	+3.094%	2,444,449	-14.429%
2025-03-13	39.2000	39.9000	38.580000	38.7900	-0.920%	4,502,392	-11.781%
2025-03-12	39.5300	39.8800	38.890000	39.1500	-1.061%	2,599,297	-12.593%
2025-03-11	39.9200	40.2399	38.935000	39.5700	-0.302%	2,557,983	-13.520%
2025-03-10	40.5400	41.0600	39.630000	39.6900	-1.879%	3,042,649	-13.782%
2025-03-07	40.8000	41.3300	40.040000	40.4500	-0.712%	2,325,090	-15.402%
2025-03-06	40.9900	41.1700	40.340000	40.7400	-1.594%	1,696,647	-16.004%
2025-03-05	40.1800	41.5100	40.080000	41.4000	+2.475%	1,506,226	-17.343%
2025-03-04	40.7900	41.2000	40.310000	40.4000	-1.679%	2,656,445	-15.297%
2025-03-03	41.2800	41.7800	40.835000	41.0900	-0.557%	1,514,549	-16.719%
2025-02-28	41.0000	41.5900	40.840000	41.3200	+1.299%	2,762,743	-17.183%
2025-02-27	40.4200	41.0700	40.310000	40.7900	+0.841%	936,616	-16.107%
2025-02-26	40.6400	40.8800	40.200000	40.4500	-0.541%	1,192,107	-15.402%
2025-02-25	40.3500	40.9313	40.350000	40.6700	+1.043%	1,664,309	-15.859%
2025-02-24	40.4200	40.8250	40.040000	40.2500	-0.494%	1,603,224	-14.981%
2025-02-21	41.0000	41.0950	40.050000	40.4500	-0.809%	1,063,733	-15.402%
2025-02-20	40.9800	41.1400	40.600000	40.7800	-0.269%	1,022,774	-16.086%
2025-02-19	40.9400	41.2500	40.750000	40.8900	-0.244%	1,743,643	-16.312%
2025-02-18	40.3000	41.1700	40.300000	40.9900	+1.611%	1,390,504	-16.516%
2025-02-14	40.9000	41.3100	40.340000	40.3400	-0.567%	1,516,586	-15.171%
2025-02-13	39.9900	40.7600	39.960000	40.5700	+1.425%	1,567,332	-15.652%
2025-02-12	40.3100	40.6900	39.935000	40.0000	-2.960%	3,351,488	-14.450%
2025-02-11	40.1900	41.4600	40.100000	41.2200	+2.181%	2,726,705	-16.982%
2025-02-10	39.6300	40.5750	39.300000	40.3400	+2.023%	2,620,121	-15.171%
2025-02-07	40.7300	40.7300	39.315000	39.5400	-2.515%	4,816,010	-13.455%
2025-02-06	39.0000	40.8100	38.320000	40.5600	-0.515%	4,376,488	-15.631%
2025-02-05	41.0800	41.1700	40.510000	40.7700	-0.025%	2,050,585	-16.066%
2025-02-04	39.8400	40.8700	39.840000	40.7800	+1.747%	1,835,710	-16.086%
2025-02-03	39.4500	40.2000	39.350000	40.0800	-1.426%	2,328,669	-14.621%
2025-01-31	40.6800	40.8700	40.200000	40.6600	-0.221%	1,525,786	-15.839%
2025-01-30	41.0900	41.2150	40.340000	40.7500	+0.816%	1,226,766	-16.025%
2025-01-29	41.2000	41.4000	40.080000	40.4200	-1.893%	1,260,014	-15.339%
2025-01-28	41.4200	41.8350	41.060000	41.2000	-0.579%	1,249,996	-16.942%
2025-01-27	41.1100	41.8350	40.930000	41.4400	+1.370%	1,440,877	-17.423%
2025-01-24	40.0800	41.2800	40.060000	40.8800	+1.793%	1,588,483	-16.292%
2025-01-23	39.7600	40.2100	39.300000	40.1600	+1.235%	1,605,012	-14.791%
2025-01-22	40.2900	40.3600	39.660000	39.6700	-2.267%	2,080,105	-13.738%
2025-01-21	39.3300	40.7750	39.320000	40.5900	+4.077%	2,449,668	-15.694%
2025-01-17	39.9700	40.1050	38.990000	39.0000	-1.862%	2,153,284	-12.256%
2025-01-16	38.8400	39.9050	38.570000	39.7400	+2.502%	2,036,320	-13.890%
2025-01-15	39.9200	40.2200	38.760000	38.7700	+0.026%	3,040,475	-11.736%
2025-01-14	38.0600	39.0500	38.060000	38.7600	+1.280%	1,990,623	-11.713%
2025-01-13	37.2000	38.3300	37.110000	38.2700	+2.959%	2,327,664	-10.583%
2025-01-10	37.5000	37.6850	36.920000	37.1700	-2.824%	2,293,523	-7.937%
2025-01-08	38.3800	38.5000	37.780000	38.2500	-0.598%	1,286,000	-10.536%
2025-01-07	39.0000	39.1500	38.260000	38.4800	-0.697%	1,491,062	-11.071%
2025-01-06	39.1300	39.6599	38.640000	38.7500	-0.692%	2,326,465	-11.690%
2025-01-03	38.4700	39.0200	38.275000	39.0200	+1.562%	972,569	-12.301%
2025-01-02	38.7900	39.0100	38.350000	38.4200	-0.621%	1,384,751	-10.932%
2024-12-31	38.8100	38.8400	38.280000	38.6600	-0.129%	1,409,094	-11.485%
2024-12-30	38.5000	38.7900	38.010000	38.7100	0.000%	1,282,484	-11.599%
2024-12-27	38.8600	39.3278	38.550000	38.7100	-0.896%	883,805	-11.599%
2024-12-26	38.5000	39.2900	38.330000	39.0600	+1.009%	975,943	-12.391%
2024-12-24	38.3100	38.7100	38.060000	38.6700	+0.756%	588,093	-11.508%
2024-12-23	37.9000	38.5900	37.825000	38.3800	+0.947%	1,624,016	-10.839%
2024-12-20	38.1600	38.6200	37.670000	38.0200	+0.132%	3,829,309	-9.995%
2024-12-19	38.2700	38.6400	37.860000	37.9700	-0.367%	3,377,299	-9.876%
2024-12-18	39.7900	40.3300	38.095000	38.1100	-4.534%	2,128,462	-10.207%
2024-12-17	39.9200	40.6900	39.880000	39.9200	-0.325%	2,416,578	-14.279%
2024-12-16	40.8800	41.0300	39.945000	40.0500	-2.006%	2,447,167	-14.557%
2024-12-13	40.2000	41.2400	40.085000	40.8700	+1.389%	1,823,615	-16.271%
2024-12-12	40.5600	41.0700	40.260000	40.3100	-0.910%	1,097,759	-15.108%
2024-12-11	40.9100	41.4100	40.270000	40.6800	-1.262%	1,656,346	-15.880%