Rexford Industrial Realty, Inc. (REXR) stock
REXRNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as REXR.PB, REXR.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 8/3017% above fair value
$38.22−0.13 (-0.34%)
Close on Oct 30, 2026Market cap $8.52BP/E –Yield 4.50%
Price history
Rexford Industrial Realty share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.22
-0.34% on the day
52-week range
$32.14 – $42.41
-9.9% from the high
Change over 52 weeks
-7.5%
From $41.30 on Oct 30, 2025
Average volume
2.78M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $38.65 | $38.67 | $36.83 | $38.22 | -1.27% | 13,482,997 |
| Oct 19, 2026 | $36.74 | $38.73 | $35.73 | $38.71 | +5.08% | 17,400,645 |
| Oct 12, 2026 | $36.85 | $38.90 | $36.49 | $36.84 | +0.27% | 12,883,989 |
| Oct 5, 2026 | $36.76 | $37.60 | $36.06 | $36.74 | +0.14% | 16,193,945 |
| Sep 28, 2026 | $37.54 | $37.75 | $36.01 | $36.69 | -2.08% | 13,384,191 |
| Sep 21, 2026 | $38.51 | $38.94 | $37.25 | $37.47 | -2.40% | 13,637,613 |
| Sep 14, 2026 | $38.11 | $39.67 | $37.69 | $38.39 | +0.92% | 19,925,802 |
| Sep 8, 2026 | $36.73 | $38.05 | $36.70 | $38.04 | +3.40% | 10,327,930 |
| Aug 31, 2026 | $37.01 | $37.37 | $36.56 | $36.79 | -0.92% | 9,991,892 |
| Aug 24, 2026 | $37.38 | $37.94 | $36.91 | $37.13 | -0.27% | 9,372,270 |
| Aug 17, 2026 | $36.07 | $38.16 | $35.68 | $37.23 | +2.76% | 13,126,416 |
| Aug 10, 2026 | $36.48 | $37.03 | $35.91 | $36.23 | -1.39% | 9,509,969 |
| Aug 3, 2026 | $37.94 | $38.25 | $36.32 | $36.74 | -2.73% | 12,551,637 |
| Jul 27, 2026 | $38.68 | $39.17 | $37.68 | $37.77 | -3.15% | 16,139,741 |
| Jul 20, 2026 | $37.31 | $39.67 | $35.80 | $39.00 | +4.11% | 18,077,067 |
| Jul 13, 2026 | $34.40 | $38.60 | $34.25 | $37.46 | +9.79% | 16,485,430 |
| Jul 6, 2026 | $34.57 | $35.11 | $33.70 | $34.12 | -0.26% | 10,315,882 |
| Jun 29, 2026 | $34.13 | $34.29 | $33.30 | $34.21 | -0.41% | 10,023,008 |
| Jun 22, 2026 | $33.12 | $34.49 | $32.92 | $34.35 | +3.71% | 15,209,782 |
| Jun 15, 2026 | $35.41 | $35.69 | $32.31 | $33.12 | -5.61% | 14,465,306 |
| Jun 8, 2026 | $34.13 | $35.30 | $33.65 | $35.09 | +2.99% | 13,110,064 |
| Jun 1, 2026 | $35.16 | $35.35 | $33.60 | $34.07 | -3.95% | 10,372,023 |
| May 26, 2026 | $36.35 | $36.71 | $35.30 | $35.47 | -1.96% | 8,485,648 |
| May 18, 2026 | $34.88 | $36.39 | $34.65 | $36.18 | +4.15% | 8,740,664 |
| May 11, 2026 | $36.31 | $36.47 | $34.53 | $34.74 | -4.22% | 9,890,782 |
| May 4, 2026 | $35.25 | $36.59 | $34.97 | $36.27 | +2.14% | 7,518,966 |
| Apr 27, 2026 | $35.56 | $36.39 | $35.16 | $35.51 | +0.11% | 10,557,962 |
| Apr 20, 2026 | $36.77 | $37.55 | $34.74 | $35.47 | -4.16% | 15,704,610 |
| Apr 13, 2026 | $34.08 | $37.22 | $33.75 | $37.01 | +8.98% | 15,295,015 |
| Apr 6, 2026 | $32.96 | $34.67 | $32.35 | $33.96 | +2.54% | 9,678,155 |
| Mar 30, 2026 | $32.80 | $33.38 | $32.14 | $33.12 | +1.94% | 9,328,000 |
| Mar 23, 2026 | $34.57 | $35.04 | $32.32 | $32.49 | -4.36% | 12,646,439 |
| Mar 16, 2026 | $34.92 | $35.51 | $33.64 | $33.97 | -1.45% | 15,917,858 |
| Mar 9, 2026 | $35.64 | $36.12 | $34.44 | $34.47 | -4.33% | 14,794,362 |
| Mar 2, 2026 | $37.16 | $37.79 | $35.57 | $36.03 | -3.84% | 12,052,271 |
| Feb 23, 2026 | $37.70 | $37.91 | $36.77 | $37.47 | -0.50% | 13,486,893 |
| Feb 17, 2026 | $37.53 | $37.79 | $36.73 | $37.66 | +1.24% | 12,177,708 |
| Feb 9, 2026 | $38.95 | $39.08 | $36.32 | $37.20 | -4.54% | 18,889,986 |
| Feb 2, 2026 | $40.36 | $41.60 | $38.32 | $38.97 | -3.85% | 14,133,767 |
| Jan 26, 2026 | $40.04 | $40.55 | $38.71 | $40.53 | +1.50% | 8,537,951 |
| Jan 20, 2026 | $40.34 | $40.61 | $39.22 | $39.93 | -2.61% | 13,071,131 |
| Jan 12, 2026 | $40.74 | $41.53 | $39.81 | $41.00 | +0.59% | 9,269,013 |
| Jan 5, 2026 | $38.77 | $40.82 | $37.98 | $40.76 | +4.43% | 12,196,965 |
| Dec 29, 2025 | $39.64 | $39.82 | $38.42 | $39.03 | -1.04% | 8,800,664 |
| Dec 22, 2025 | $40.94 | $41.19 | $39.30 | $39.44 | -4.20% | 5,440,587 |
| Dec 15, 2025 | $41.53 | $41.53 | $40.71 | $41.17 | -0.27% | 14,102,668 |
| Dec 8, 2025 | $40.52 | $41.96 | $39.53 | $41.28 | +1.35% | 12,931,160 |
| Dec 1, 2025 | $41.20 | $41.77 | $40.68 | $40.73 | -2.11% | 9,912,485 |
| Nov 24, 2025 | $41.07 | $42.06 | $40.62 | $41.61 | +1.39% | 6,780,236 |
| Nov 17, 2025 | $41.02 | $42.41 | $39.81 | $41.04 | +0.12% | 13,373,819 |
| Nov 10, 2025 | $41.98 | $42.25 | $40.80 | $40.99 | -2.03% | 4,990,696 |
| Nov 3, 2025 | $40.85 | $41.84 | $40.36 | $41.84 | +1.26% | 7,101,048 |
| Oct 27, 2025 | $42.50 | $42.66 | $40.74 | $41.32 | -2.09% | 8,780,686 |
| Oct 20, 2025 | $43.39 | $44.38 | $42.12 | $42.20 | -3.56% | 10,937,246 |
| Oct 13, 2025 | $39.89 | $43.78 | $39.67 | $43.76 | +11.18% | 15,726,304 |
| Oct 6, 2025 | $41.82 | $42.10 | $39.34 | $39.36 | -5.54% | 9,523,832 |
| Sep 29, 2025 | $41.77 | $41.96 | $40.76 | $41.67 | +0.22% | 11,544,839 |
| Sep 22, 2025 | $41.82 | $42.54 | $41.43 | $41.58 | -0.95% | 11,917,176 |
| Sep 15, 2025 | $43.50 | $43.52 | $41.85 | $41.98 | -3.18% | 13,390,078 |
| Sep 8, 2025 | $42.23 | $43.79 | $42.02 | $43.36 | +1.10% | 15,733,565 |
| Sep 2, 2025 | $40.75 | $43.03 | $40.06 | $42.89 | +3.57% | 13,514,186 |
| Aug 25, 2025 | $40.28 | $42.65 | $39.88 | $41.41 | +2.45% | 15,151,358 |
| Aug 18, 2025 | $38.00 | $40.67 | $37.63 | $40.42 | +6.14% | 10,693,897 |
| Aug 11, 2025 | $36.71 | $38.32 | $36.35 | $38.08 | +3.70% | 10,373,988 |
| Aug 4, 2025 | $36.06 | $37.22 | $35.82 | $36.72 | +2.23% | 10,882,599 |
| Jul 28, 2025 | $37.49 | $37.88 | $35.53 | $35.92 | -4.52% | 9,482,192 |
| Jul 21, 2025 | $36.85 | $38.18 | $36.60 | $37.62 | +3.04% | 12,043,550 |
| Jul 14, 2025 | $36.89 | $37.34 | $35.12 | $36.51 | -1.48% | 27,583,691 |
| Jul 7, 2025 | $36.85 | $37.79 | $36.31 | $37.06 | -0.19% | 16,659,490 |
| Jun 30, 2025 | $35.83 | $37.44 | $34.92 | $37.13 | +2.48% | 10,145,865 |
| Jun 23, 2025 | $36.53 | $37.32 | $35.57 | $36.23 | -0.88% | 15,293,600 |
| Jun 16, 2025 | $36.92 | $37.19 | $36.00 | $36.55 | -0.19% | 14,697,728 |
| Jun 9, 2025 | $36.30 | $37.61 | $36.13 | $36.62 | +1.64% | 11,107,215 |
| Jun 2, 2025 | $35.01 | $36.31 | $34.60 | $36.03 | +2.24% | 10,784,992 |
| May 26, 2025 | $34.20 | $36.93 | $34.20 | $35.24 | +1.64% | 20,445,163 |
| May 19, 2025 | $35.12 | $35.62 | $33.82 | $34.67 | -2.94% | 12,907,002 |
| May 12, 2025 | $35.50 | $36.55 | $34.78 | $35.72 | +4.51% | 12,076,548 |
| May 5, 2025 | $34.13 | $34.58 | $33.31 | $34.18 | -0.35% | 9,834,479 |
| Apr 28, 2025 | $33.08 | $34.50 | $32.28 | $34.30 | +3.69% | 9,836,447 |
| Apr 21, 2025 | $32.11 | $33.85 | $31.08 | $33.08 | +1.57% | 15,104,406 |
| Apr 14, 2025 | $33.01 | $33.57 | $32.35 | $32.57 | +0.22% | 13,491,281 |
| Apr 7, 2025 | $33.45 | $34.86 | $29.68 | $32.50 | -6.29% | 20,359,782 |
| Mar 31, 2025 | $38.91 | $39.49 | $33.80 | $34.68 | -12.02% | 13,277,920 |
| Mar 24, 2025 | $39.21 | $40.56 | $39.06 | $39.42 | +0.97% | 10,942,579 |
| Mar 17, 2025 | $39.95 | $41.38 | $38.79 | $39.04 | -2.38% | 15,231,538 |
| Mar 10, 2025 | $40.54 | $41.06 | $38.58 | $39.99 | -1.14% | 15,319,901 |
| Mar 3, 2025 | $41.28 | $41.78 | $40.04 | $40.45 | -2.11% | 9,959,659 |
| Feb 24, 2025 | $40.42 | $41.59 | $40.04 | $41.32 | +2.15% | 8,402,421 |
| Feb 18, 2025 | $40.30 | $41.25 | $40.05 | $40.45 | +0.27% | 5,400,863 |
| Feb 10, 2025 | $39.63 | $41.46 | $39.30 | $40.34 | +2.02% | 12,207,266 |
| Feb 3, 2025 | $39.45 | $41.17 | $38.32 | $39.54 | -2.75% | 15,548,644 |
| Jan 27, 2025 | $41.11 | $41.84 | $40.08 | $40.66 | -0.54% | 7,001,348 |
| Jan 21, 2025 | $39.33 | $41.28 | $39.30 | $40.88 | +4.82% | 7,924,439 |
| Jan 13, 2025 | $37.20 | $40.22 | $37.11 | $39.00 | +4.92% | 11,795,912 |
| Jan 6, 2025 | $39.13 | $39.66 | $36.92 | $37.17 | -4.74% | 7,672,942 |
| Dec 30, 2024 | $38.50 | $39.02 | $38.01 | $39.02 | +0.80% | 5,198,450 |
| Dec 23, 2024 | $37.90 | $39.33 | $37.83 | $38.71 | +1.81% | 4,210,074 |
| Dec 16, 2024 | $40.88 | $41.03 | $37.67 | $38.02 | -6.97% | 15,717,630 |
| Dec 9, 2024 | $40.43 | $41.77 | $39.96 | $40.87 | +2.10% | 11,237,106 |
| Dec 2, 2024 | $42.07 | $42.48 | $39.85 | $40.03 | -4.87% | 9,170,470 |
| Nov 25, 2024 | $42.36 | $43.19 | $41.66 | $42.08 | 0.00% | 7,708,481 |
| Nov 18, 2024 | $41.83 | $43.12 | $41.56 | $42.08 | +0.17% | 8,294,851 |
| Nov 11, 2024 | $43.10 | $43.54 | $41.16 | $42.01 | -2.55% | 9,869,445 |
| Nov 4, 2024 | $42.59 | $44.37 | $41.99 | $43.11 | +1.32% | 9,182,890 |
| Oct 28, 2024 | $43.67 | $44.72 | $42.50 | $42.55 | -1.85% | 9,315,926 |
| Oct 21, 2024 | $45.26 | $45.41 | $43.30 | $43.35 | -5.82% | 11,158,604 |
| Oct 14, 2024 | $47.33 | $49.61 | $44.89 | $46.03 | -2.77% | 13,629,962 |
| Oct 7, 2024 | $48.03 | $48.15 | $46.34 | $47.34 | -2.19% | 6,049,226 |
| Sep 30, 2024 | $49.73 | $50.45 | $48.36 | $48.40 | -4.18% | 6,969,510 |
| Sep 23, 2024 | $51.60 | $52.37 | $50.44 | $50.51 | -1.21% | 6,882,461 |
| Sep 16, 2024 | $50.92 | $52.29 | $50.66 | $51.13 | +1.07% | 9,718,232 |
| Sep 9, 2024 | $49.10 | $50.60 | $48.94 | $50.59 | +2.51% | 9,263,353 |
| Sep 3, 2024 | $50.40 | $51.21 | $49.15 | $49.35 | -3.08% | 6,456,518 |
| Aug 26, 2024 | $52.49 | $52.61 | $49.72 | $50.92 | -2.13% | 7,087,829 |
| Aug 19, 2024 | $50.38 | $52.19 | $50.36 | $52.03 | +3.44% | 4,767,343 |
| Aug 12, 2024 | $49.23 | $50.57 | $48.70 | $50.30 | +1.21% | 5,631,516 |
| Aug 5, 2024 | $47.53 | $50.11 | $47.29 | $49.70 | +1.08% | 6,348,094 |
| Jul 29, 2024 | $49.04 | $51.12 | $48.59 | $49.17 | +0.24% | 7,550,494 |
| Jul 22, 2024 | $49.28 | $50.09 | $48.00 | $49.05 | -0.12% | 7,732,711 |
| Jul 15, 2024 | $49.51 | $51.64 | $48.70 | $49.11 | -0.26% | 14,214,555 |
| Jul 8, 2024 | $45.60 | $50.29 | $44.82 | $49.24 | +8.17% | 8,914,999 |
| Jul 1, 2024 | $44.39 | $45.66 | $43.96 | $45.52 | +2.09% | 4,378,053 |
| Jun 24, 2024 | $44.48 | $45.85 | $43.67 | $44.59 | +0.16% | 8,096,769 |
| Jun 17, 2024 | $44.65 | $45.49 | $43.79 | $44.52 | -0.69% | 6,830,714 |
| Jun 10, 2024 | $43.76 | $46.24 | $43.26 | $44.83 | +1.61% | 5,264,485 |
| Jun 3, 2024 | $45.78 | $45.80 | $43.72 | $44.12 | -2.73% | 5,385,880 |
| May 28, 2024 | $44.09 | $45.44 | $42.96 | $45.36 | +3.85% | 6,600,695 |
| May 20, 2024 | $46.20 | $46.53 | $43.66 | $43.68 | -5.76% | 4,498,767 |
| May 13, 2024 | $45.33 | $46.68 | $44.45 | $46.35 | +2.75% | 6,758,940 |
| May 6, 2024 | $44.64 | $45.61 | $44.02 | $45.11 | +1.60% | 6,325,329 |
| Apr 29, 2024 | $43.71 | $44.94 | $42.31 | $44.40 | +2.78% | 8,675,615 |
| Apr 22, 2024 | $42.63 | $44.43 | $41.96 | $43.20 | +1.08% | 8,929,423 |
| Apr 15, 2024 | $46.98 | $46.98 | $41.89 | $42.74 | -8.44% | 25,163,879 |
| Apr 8, 2024 | $48.77 | $49.49 | $46.62 | $46.68 | -3.97% | 11,592,676 |
| Apr 1, 2024 | $50.22 | $50.22 | $47.99 | $48.61 | -3.36% | 10,002,952 |
| Mar 25, 2024 | $51.00 | $51.10 | $48.51 | $50.30 | -1.22% | 18,815,744 |
| Mar 18, 2024 | $51.41 | $51.72 | $50.48 | $50.92 | -0.95% | 8,520,840 |
| Mar 11, 2024 | $53.88 | $53.88 | $50.89 | $51.41 | -3.27% | 8,670,594 |
| Mar 4, 2024 | $52.34 | $53.47 | $51.20 | $53.15 | +1.96% | 5,231,647 |
| Feb 26, 2024 | $51.64 | $52.14 | $50.19 | $52.13 | +0.56% | 8,110,263 |
| Feb 20, 2024 | $52.60 | $53.20 | $51.69 | $51.84 | -2.32% | 4,739,988 |
| Feb 12, 2024 | $52.86 | $53.55 | $50.26 | $53.07 | +0.78% | 8,107,415 |
| Feb 5, 2024 | $53.36 | $53.48 | $49.17 | $52.66 | -2.64% | 12,625,630 |
| Jan 29, 2024 | $54.15 | $54.60 | $52.17 | $54.09 | -0.11% | 8,163,535 |
| Jan 22, 2024 | $55.35 | $56.14 | $53.37 | $54.15 | -1.69% | 5,133,604 |
| Jan 16, 2024 | $54.58 | $55.37 | $52.94 | $55.08 | -0.05% | 6,284,636 |
| Jan 8, 2024 | $55.67 | $56.87 | $54.71 | $55.11 | -0.65% | 5,667,271 |
| Jan 2, 2024 | $55.94 | $56.38 | $54.16 | $55.47 | -1.12% | 4,563,525 |
| Dec 26, 2023 | $56.31 | $57.01 | $56.02 | $56.10 | -0.16% | 3,639,325 |
| Dec 18, 2023 | $56.72 | $56.89 | $54.92 | $56.19 | -0.65% | 7,685,366 |
| Dec 11, 2023 | $52.21 | $58.02 | $52.21 | $56.56 | +7.90% | 15,149,818 |
| Dec 4, 2023 | $51.04 | $52.52 | $50.83 | $52.42 | +2.36% | 8,009,719 |
| Nov 27, 2023 | $47.64 | $51.26 | $47.17 | $51.21 | +7.31% | 8,738,261 |
| Nov 20, 2023 | $46.85 | $47.86 | $46.36 | $47.72 | +1.55% | 3,465,119 |
| Nov 13, 2023 | $44.63 | $47.66 | $44.05 | $46.99 | +4.21% | 7,277,402 |
| Nov 6, 2023 | $45.81 | $45.92 | $44.27 | $45.09 | -1.57% | 5,087,727 |
| Oct 30, 2023 | $42.19 | $46.64 | $41.68 | $45.81 | +9.31% | 9,317,053 |
| Oct 23, 2023 | $43.52 | $43.99 | $41.56 | $41.91 | -4.84% | 9,948,713 |
| Oct 16, 2023 | $49.24 | $50.06 | $43.92 | $44.04 | -9.90% | 11,807,367 |
| Oct 9, 2023 | $47.79 | $49.98 | $47.79 | $48.88 | +1.37% | 5,818,447 |
| Oct 2, 2023 | $49.19 | $49.64 | $46.29 | $48.22 | -2.29% | 6,684,715 |
| Sep 25, 2023 | $50.49 | $51.30 | $48.98 | $49.35 | -2.74% | 6,418,726 |
| Sep 18, 2023 | $51.79 | $52.96 | $50.20 | $50.74 | -2.27% | 8,549,457 |
| Sep 11, 2023 | $53.23 | $53.25 | $51.69 | $51.92 | -2.35% | 6,420,918 |
| Sep 5, 2023 | $53.17 | $54.19 | $51.30 | $53.17 | -0.60% | 5,132,362 |
| Aug 28, 2023 | $52.99 | $54.31 | $52.77 | $53.49 | +1.50% | 5,241,046 |
| Aug 21, 2023 | $51.13 | $53.61 | $50.55 | $52.70 | +2.87% | 3,944,024 |
| Aug 14, 2023 | $52.69 | $52.99 | $50.48 | $51.23 | -3.10% | 5,611,648 |
| Aug 7, 2023 | $53.77 | $54.40 | $52.29 | $52.87 | -1.62% | 4,982,616 |
| Jul 31, 2023 | $54.39 | $55.32 | $52.47 | $53.74 | -1.20% | 4,903,488 |
| Jul 24, 2023 | $55.51 | $57.37 | $54.27 | $54.39 | -2.02% | 6,911,495 |
| Jul 17, 2023 | $54.80 | $55.59 | $51.96 | $55.51 | +1.04% | 11,051,402 |
| Jul 10, 2023 | $51.49 | $55.46 | $51.40 | $54.94 | +6.45% | 10,137,211 |
| Jul 3, 2023 | $52.28 | $53.85 | $51.28 | $51.61 | -1.17% | 5,090,866 |
| Jun 26, 2023 | $50.10 | $52.34 | $50.05 | $52.22 | +3.96% | 7,145,180 |
| Jun 20, 2023 | $53.26 | $53.43 | $50.19 | $50.23 | -6.50% | 7,693,118 |
| Jun 12, 2023 | $50.34 | $54.66 | $49.69 | $53.72 | +4.55% | 15,211,429 |
| Jun 5, 2023 | $53.71 | $54.46 | $51.08 | $51.38 | -5.39% | 10,223,771 |
| May 30, 2023 | $54.93 | $55.57 | $53.10 | $54.31 | -0.44% | 9,694,324 |
| May 22, 2023 | $54.39 | $54.95 | $53.04 | $54.55 | +0.52% | 7,172,451 |
| May 15, 2023 | $55.74 | $55.87 | $53.65 | $54.27 | -2.32% | 7,343,949 |
| May 8, 2023 | $56.56 | $57.64 | $55.05 | $55.56 | -1.99% | 11,185,712 |
| May 1, 2023 | $55.66 | $57.12 | $54.42 | $56.69 | +1.65% | 6,063,521 |
| Apr 24, 2023 | $57.01 | $57.30 | $53.68 | $55.77 | -2.18% | 6,871,361 |
| Apr 17, 2023 | $53.71 | $57.63 | $53.48 | $57.01 | +6.20% | 10,742,198 |
| Apr 10, 2023 | $57.98 | $58.51 | $53.48 | $53.68 | -8.05% | 10,667,363 |
| Apr 3, 2023 | $59.38 | $60.06 | $57.66 | $58.38 | -2.13% | 3,654,684 |
| Mar 27, 2023 | $56.47 | $59.73 | $55.86 | $59.65 | +6.50% | 5,121,063 |
| Mar 20, 2023 | $57.52 | $58.41 | $53.96 | $56.01 | -2.54% | 6,865,059 |
| Mar 13, 2023 | $56.11 | $59.16 | $55.95 | $57.47 | +1.88% | 9,182,565 |
| Mar 6, 2023 | $61.76 | $61.82 | $56.16 | $56.41 | -8.41% | 5,902,381 |
| Feb 27, 2023 | $60.71 | $61.74 | $59.06 | $61.59 | +2.14% | 7,824,768 |
| Feb 21, 2023 | $61.18 | $61.59 | $59.88 | $60.30 | -1.92% | 5,326,908 |
| Feb 13, 2023 | $62.16 | $63.66 | $60.56 | $61.48 | -1.32% | 7,314,064 |
| Feb 6, 2023 | $64.59 | $65.07 | $61.46 | $62.30 | -4.43% | 7,448,679 |
| Jan 30, 2023 | $62.64 | $66.71 | $62.27 | $65.19 | +3.18% | 7,089,358 |
| Jan 23, 2023 | $60.35 | $63.33 | $59.88 | $63.18 | +4.92% | 4,736,613 |
| Jan 17, 2023 | $59.00 | $60.43 | $58.37 | $60.22 | +2.19% | 4,935,383 |
| Jan 9, 2023 | $56.36 | $59.27 | $55.16 | $58.93 | +4.91% | 5,166,759 |
| Jan 3, 2023 | $55.22 | $56.81 | $53.48 | $56.17 | +2.80% | 4,417,748 |
| Dec 27, 2022 | $54.51 | $55.05 | $53.19 | $54.64 | +0.20% | 2,896,252 |
| Dec 19, 2022 | $53.45 | $54.69 | $52.45 | $54.53 | +1.43% | 6,283,274 |
| Dec 12, 2022 | $54.54 | $57.73 | $52.83 | $53.76 | -1.34% | 13,839,792 |
| Dec 5, 2022 | $55.50 | $55.50 | $53.17 | $54.49 | -1.87% | 4,966,236 |
| Nov 28, 2022 | $55.43 | $56.02 | $52.89 | $55.53 | -0.47% | 8,318,465 |
| Nov 21, 2022 | $55.44 | $55.85 | $54.72 | $55.79 | +0.23% | 4,032,353 |
| Nov 14, 2022 | $55.58 | $55.67 | $52.67 | $55.66 | -0.34% | 10,483,089 |
| Nov 7, 2022 | $54.49 | $58.31 | $53.36 | $55.85 | +3.35% | 13,662,773 |
| Oct 31, 2022 | $54.80 | $56.16 | $52.71 | $54.04 | -2.38% | 7,100,342 |
| Oct 24, 2022 | $50.48 | $55.43 | $49.82 | $55.36 | +11.05% | 5,037,942 |
| Oct 17, 2022 | $51.71 | $53.97 | $48.74 | $49.85 | -1.54% | 6,632,710 |
| Oct 10, 2022 | $51.04 | $53.14 | $50.00 | $50.63 | -0.33% | 7,312,609 |
| Oct 3, 2022 | $52.84 | $55.20 | $50.33 | $50.80 | -2.31% | 6,280,998 |
| Sep 26, 2022 | $56.05 | $56.19 | $50.08 | $52.00 | -8.08% | 9,535,543 |
| Sep 19, 2022 | $57.88 | $58.35 | $55.75 | $56.57 | -3.32% | 5,855,694 |
| Sep 12, 2022 | $65.24 | $65.81 | $57.95 | $58.51 | -9.83% | 8,822,197 |
| Sep 6, 2022 | $61.57 | $65.02 | $60.91 | $64.89 | +6.05% | 3,399,289 |
| Aug 29, 2022 | $63.90 | $64.31 | $60.98 | $61.19 | -4.69% | 3,757,166 |
| Aug 22, 2022 | $66.22 | $66.33 | $63.76 | $64.20 | -3.96% | 3,823,882 |
| Aug 15, 2022 | $67.79 | $68.68 | $66.66 | $66.85 | -1.46% | 3,671,957 |
| Aug 8, 2022 | $65.36 | $67.91 | $64.80 | $67.84 | +4.74% | 5,027,700 |
| Aug 1, 2022 | $65.45 | $66.17 | $63.69 | $64.77 | -0.98% | 4,830,950 |
| Jul 25, 2022 | $62.17 | $65.93 | $61.36 | $65.41 | +4.71% | 5,871,990 |
| Jul 18, 2022 | $59.95 | $63.55 | $58.29 | $62.47 | +4.75% | 7,280,230 |
| Jul 11, 2022 | $58.52 | $60.60 | $58.09 | $59.64 | +0.88% | 6,393,616 |
| Jul 5, 2022 | $58.37 | $60.29 | $57.09 | $59.12 | +0.58% | 6,184,189 |
| Jun 27, 2022 | $59.57 | $59.87 | $56.86 | $58.78 | -1.26% | 15,392,591 |
| Jun 21, 2022 | $56.99 | $59.77 | $56.39 | $59.53 | +4.33% | 7,351,515 |
| Jun 13, 2022 | $59.40 | $60.75 | $56.85 | $57.06 | -6.64% | 9,815,728 |
| Jun 6, 2022 | $65.74 | $66.14 | $61.09 | $61.12 | -6.11% | 6,194,135 |
| May 31, 2022 | $64.46 | $65.80 | $62.19 | $65.10 | +0.06% | 7,273,412 |
| May 23, 2022 | $64.36 | $65.31 | $61.07 | $65.06 | +2.26% | 9,943,914 |
| May 16, 2022 | $68.47 | $68.50 | $62.09 | $63.62 | -7.10% | 6,259,777 |
| May 9, 2022 | $70.57 | $70.82 | $65.40 | $68.48 | -4.32% | 9,101,588 |
| May 2, 2022 | $78.43 | $78.77 | $70.57 | $71.57 | -8.29% | 6,685,508 |
| Apr 25, 2022 | $81.27 | $82.95 | $77.95 | $78.04 | -3.73% | 6,954,765 |
| Apr 18, 2022 | $76.00 | $84.68 | $75.78 | $81.06 | +6.41% | 7,727,807 |
| Apr 11, 2022 | $77.59 | $77.87 | $74.93 | $76.18 | -1.91% | 4,761,285 |
| Apr 4, 2022 | $77.39 | $78.34 | $75.70 | $77.66 | +0.47% | 4,059,173 |
| Mar 28, 2022 | $72.84 | $77.42 | $72.49 | $77.30 | +6.61% | 6,477,942 |
| Mar 21, 2022 | $72.20 | $72.93 | $70.18 | $72.51 | +0.06% | 5,014,175 |
| Mar 14, 2022 | $69.31 | $72.92 | $68.93 | $72.47 | +5.27% | 10,414,917 |
| Mar 7, 2022 | $71.00 | $71.00 | $67.68 | $68.84 | -3.19% | 5,171,679 |
| Feb 28, 2022 | $70.58 | $71.43 | $68.64 | $71.11 | -0.46% | 7,219,978 |
| Feb 22, 2022 | $69.10 | $71.55 | $67.12 | $71.44 | +2.58% | 5,198,665 |
| Feb 14, 2022 | $70.06 | $70.99 | $69.17 | $69.64 | -0.30% | 5,006,830 |
| Feb 7, 2022 | $71.97 | $74.17 | $68.89 | $69.85 | -2.95% | 5,326,495 |
| Jan 31, 2022 | $71.70 | $74.09 | $71.35 | $71.97 | +0.38% | 3,879,263 |
| Jan 24, 2022 | $71.40 | $72.38 | $68.49 | $71.70 | -1.09% | 4,480,935 |
| Jan 18, 2022 | $73.30 | $74.71 | $72.34 | $72.49 | -2.09% | 3,925,463 |
| Jan 10, 2022 | $74.66 | $75.48 | $73.11 | $74.04 | -1.70% | 4,185,220 |
| Jan 3, 2022 | $81.20 | $81.36 | $75.05 | $75.32 | -7.14% | 4,834,597 |
| Dec 27, 2021 | $77.59 | $81.68 | $77.51 | $81.11 | +4.66% | 3,677,678 |
| Dec 20, 2021 | $75.45 | $78.71 | $75.26 | $77.50 | +2.19% | 3,491,616 |
| Dec 13, 2021 | $74.76 | $77.24 | $74.38 | $75.84 | +0.97% | 12,086,009 |
| Dec 6, 2021 | $72.11 | $76.34 | $71.92 | $75.11 | +5.02% | 6,320,135 |
| Nov 29, 2021 | $70.81 | $72.59 | $69.86 | $71.52 | +1.79% | 8,191,087 |
| Nov 22, 2021 | $71.38 | $72.20 | $70.16 | $70.26 | -1.31% | 3,510,211 |
| Nov 15, 2021 | $69.38 | $71.56 | $68.89 | $71.19 | +2.59% | 4,756,639 |
| Nov 8, 2021 | $68.26 | $70.06 | $67.68 | $69.39 | +2.03% | 3,954,396 |
| Nov 1, 2021 | $67.33 | $68.83 | $66.16 | $68.01 | +1.21% | 4,700,945 |
| Oct 25, 2021 | $65.60 | $68.16 | $65.05 | $67.20 | +2.61% | 5,953,019 |
| Oct 18, 2021 | $60.72 | $66.02 | $60.65 | $65.49 | +7.40% | 5,803,586 |
| Oct 11, 2021 | $58.00 | $61.62 | $57.62 | $60.98 | +5.50% | 5,462,848 |
| Oct 4, 2021 | $57.55 | $58.71 | $55.84 | $57.80 | +0.24% | 7,321,116 |
| Sep 27, 2021 | $58.20 | $58.53 | $56.36 | $57.66 | -1.10% | 5,018,756 |
| Sep 20, 2021 | $59.07 | $60.91 | $58.23 | $58.30 | -2.16% | 7,318,799 |
| Sep 13, 2021 | $60.58 | $60.95 | $59.59 | $59.59 | -1.00% | 4,557,469 |
| Sep 7, 2021 | $63.16 | $63.38 | $60.15 | $60.19 | -5.12% | 2,699,825 |
| Aug 30, 2021 | $60.97 | $63.55 | $60.87 | $63.44 | +4.34% | 3,768,818 |
| Aug 23, 2021 | $61.71 | $61.74 | $59.80 | $60.80 | -1.23% | 2,436,687 |
| Aug 16, 2021 | $61.41 | $61.87 | $60.60 | $61.56 | +0.11% | 2,296,710 |
| Aug 9, 2021 | $61.63 | $62.15 | $60.66 | $61.49 | -0.73% | 2,247,415 |
| Aug 2, 2021 | $61.73 | $62.58 | $61.19 | $61.94 | +0.68% | 2,714,428 |
| Jul 26, 2021 | $60.96 | $62.17 | $60.40 | $61.52 | +0.65% | 2,799,067 |
| Jul 19, 2021 | $59.11 | $61.59 | $58.48 | $61.12 | +3.31% | 5,431,731 |
| Jul 12, 2021 | $58.63 | $59.99 | $57.99 | $59.16 | +0.68% | 3,545,455 |
| Jul 6, 2021 | $57.58 | $58.88 | $56.93 | $58.76 | +2.30% | 3,899,201 |
| Jun 28, 2021 | $59.26 | $59.76 | $56.79 | $57.44 | -2.97% | 3,854,030 |
| Jun 21, 2021 | $57.54 | $59.22 | $57.33 | $59.20 | +3.21% | 3,815,596 |
| Jun 14, 2021 | $59.31 | $59.49 | $57.35 | $57.36 | -3.21% | 5,957,576 |
| Jun 7, 2021 | $56.51 | $59.46 | $56.42 | $59.26 | +5.29% | 6,686,032 |
| Jun 1, 2021 | $55.25 | $56.85 | $54.93 | $56.28 | +1.90% | 5,914,799 |
| May 24, 2021 | $55.07 | $57.01 | $54.44 | $55.23 | +0.66% | 8,057,236 |
| May 17, 2021 | $53.78 | $55.09 | $53.30 | $54.87 | +1.95% | 3,079,438 |
| May 10, 2021 | $55.23 | $55.49 | $52.47 | $53.82 | -2.20% | 2,863,980 |
| May 3, 2021 | $55.55 | $55.94 | $53.55 | $55.03 | -0.94% | 2,506,263 |
| Apr 26, 2021 | $55.34 | $55.89 | $54.69 | $55.55 | +0.58% | 2,247,368 |
| Apr 19, 2021 | $54.80 | $57.23 | $54.56 | $55.23 | +0.80% | 3,283,566 |
| Apr 12, 2021 | $53.09 | $55.04 | $52.27 | $54.79 | +3.61% | 2,569,846 |
| Apr 5, 2021 | $52.00 | $53.28 | $51.42 | $52.88 | +2.03% | 3,417,793 |
| Mar 29, 2021 | $51.15 | $51.84 | $50.23 | $51.83 | +0.76% | 3,074,174 |
| Mar 22, 2021 | $49.65 | $51.48 | $49.26 | $51.44 | +3.77% | 4,791,225 |
| Mar 15, 2021 | $49.55 | $51.03 | $49.01 | $49.57 | +0.61% | 6,384,291 |
| Mar 8, 2021 | $47.58 | $49.34 | $47.27 | $49.27 | +3.53% | 3,430,793 |
| Mar 1, 2021 | $48.42 | $48.82 | $45.90 | $47.59 | -0.27% | 3,512,761 |
| Feb 22, 2021 | $49.42 | $49.96 | $47.70 | $47.72 | -3.77% | 3,522,211 |
| Feb 16, 2021 | $51.54 | $51.54 | $49.46 | $49.59 | -3.71% | 2,405,432 |
| Feb 8, 2021 | $50.21 | $51.80 | $49.65 | $51.50 | +3.00% | 3,505,196 |
| Feb 1, 2021 | $49.17 | $51.50 | $48.74 | $50.00 | +2.17% | 3,355,501 |
| Jan 25, 2021 | $49.79 | $51.37 | $47.75 | $48.94 | -1.49% | 3,369,122 |
| Jan 19, 2021 | $47.98 | $50.06 | $47.29 | $49.68 | +4.24% | 2,251,662 |
| Jan 11, 2021 | $46.69 | $47.72 | $46.14 | $47.66 | +1.71% | 3,409,587 |
| Jan 4, 2021 | $49.21 | $49.34 | $46.07 | $46.86 | -4.58% | 3,904,605 |
| Dec 28, 2020 | $48.77 | $49.42 | $48.19 | $49.11 | +1.47% | 1,716,474 |
| Dec 21, 2020 | $47.26 | $49.09 | $47.01 | $48.40 | +1.02% | 1,966,158 |
| Dec 14, 2020 | $46.87 | $50.04 | $46.44 | $47.91 | +2.99% | 6,702,801 |
| Dec 7, 2020 | $48.20 | $48.73 | $45.90 | $46.52 | -3.28% | 3,873,404 |
| Nov 30, 2020 | $48.56 | $48.83 | $47.05 | $48.10 | -1.05% | 5,555,296 |
| Nov 23, 2020 | $49.04 | $50.01 | $48.24 | $48.61 | -0.31% | 2,018,325 |
| Nov 16, 2020 | $51.57 | $51.68 | $47.91 | $48.76 | -3.85% | 2,960,553 |
| Nov 9, 2020 | $52.00 | $53.00 | $46.82 | $50.71 | +2.26% | 3,677,644 |
| Nov 2, 2020 | $46.98 | $51.07 | $46.60 | $49.59 | +6.74% | 2,488,746 |
| Oct 26, 2020 | $47.83 | $48.37 | $45.95 | $46.46 | -3.63% | 2,647,088 |
| Oct 19, 2020 | $49.09 | $49.95 | $47.82 | $48.21 | -1.49% | 2,681,685 |
| Oct 12, 2020 | $51.69 | $52.31 | $48.25 | $48.94 | -4.73% | 2,735,199 |
| Oct 5, 2020 | $48.53 | $51.72 | $47.98 | $51.37 | +6.20% | 3,547,062 |
| Sep 28, 2020 | $45.35 | $48.49 | $44.98 | $48.37 | +8.11% | 4,229,733 |
| Sep 21, 2020 | $44.84 | $45.80 | $43.61 | $44.74 | -1.78% | 4,177,119 |
| Sep 14, 2020 | $46.24 | $48.27 | $45.44 | $45.55 | -0.94% | 4,723,179 |
| Sep 8, 2020 | $46.92 | $47.16 | $45.52 | $45.98 | -2.81% | 3,835,352 |
| Aug 31, 2020 | $48.16 | $49.14 | $46.30 | $47.31 | -1.64% | 4,674,391 |
| Aug 24, 2020 | $47.06 | $48.45 | $46.56 | $48.10 | +2.06% | 4,231,163 |
| Aug 17, 2020 | $45.82 | $47.45 | $45.54 | $47.13 | +2.97% | 5,629,951 |
| Aug 10, 2020 | $47.89 | $47.90 | $45.66 | $45.77 | -4.45% | 4,267,788 |
| Aug 3, 2020 | $46.77 | $48.12 | $46.37 | $47.90 | +2.07% | 7,599,802 |
| Jul 27, 2020 | $41.67 | $48.08 | $40.73 | $46.93 | +12.06% | 31,454,421 |
| Jul 20, 2020 | $41.25 | $42.49 | $39.33 | $41.88 | +1.53% | 5,615,162 |
| Jul 13, 2020 | $42.07 | $42.80 | $40.65 | $41.25 | -1.41% | 4,017,131 |
| Jul 6, 2020 | $43.89 | $43.89 | $41.33 | $41.84 | -2.43% | 4,418,213 |
| Jun 29, 2020 | $41.09 | $43.57 | $40.48 | $42.88 | +4.51% | 3,535,470 |
| Jun 22, 2020 | $40.75 | $41.63 | $38.61 | $41.03 | +0.10% | 18,203,057 |
| Jun 15, 2020 | $39.69 | $43.40 | $39.50 | $40.99 | 0.00% | 6,803,325 |
| Jun 8, 2020 | $43.67 | $43.81 | $38.64 | $40.99 | -5.14% | 6,006,569 |
| Jun 1, 2020 | $39.81 | $43.52 | $39.31 | $43.21 | +8.57% | 6,878,234 |
| May 26, 2020 | $40.18 | $41.00 | $38.69 | $39.80 | +2.66% | 4,410,629 |
| May 18, 2020 | $38.56 | $39.97 | $37.78 | $38.77 | +4.59% | 4,192,186 |
| May 11, 2020 | $40.07 | $41.19 | $35.68 | $37.07 | -9.23% | 8,995,234 |
| May 4, 2020 | $38.02 | $41.20 | $37.11 | $40.84 | +2.85% | 4,519,527 |
| Apr 27, 2020 | $39.27 | $42.34 | $39.02 | $39.71 | +2.74% | 4,227,630 |
| Apr 20, 2020 | $40.77 | $41.36 | $38.27 | $38.65 | -7.11% | 4,813,002 |
| Apr 13, 2020 | $43.80 | $44.54 | $39.86 | $41.61 | -6.45% | 3,752,784 |
| Apr 6, 2020 | $37.82 | $44.93 | $37.38 | $44.48 | +23.15% | 3,651,527 |
| Mar 30, 2020 | $39.72 | $41.64 | $35.30 | $36.12 | -8.07% | 5,320,135 |
| Mar 23, 2020 | $33.87 | $40.75 | $31.79 | $39.29 | +15.73% | 5,485,044 |
| Mar 16, 2020 | $40.00 | $40.16 | $32.87 | $33.95 | -22.33% | 8,710,262 |
| Mar 9, 2020 | $47.00 | $47.63 | $37.83 | $43.71 | -10.58% | 5,088,379 |
| Mar 2, 2020 | $47.05 | $50.02 | $46.17 | $48.88 | +4.51% | 4,289,643 |
| Feb 24, 2020 | $52.50 | $52.94 | $44.75 | $46.77 | -12.33% | 3,784,060 |
| Feb 18, 2020 | $53.09 | $53.48 | $52.17 | $53.35 | +0.93% | 1,700,977 |
| Feb 10, 2020 | $49.74 | $52.86 | $49.55 | $52.86 | +6.44% | 2,088,118 |
| Feb 3, 2020 | $48.44 | $49.75 | $48.09 | $49.66 | +3.05% | 1,756,437 |
| Jan 27, 2020 | $48.14 | $49.15 | $47.95 | $48.19 | -0.72% | 1,969,827 |
| Jan 21, 2020 | $47.73 | $48.70 | $47.25 | $48.54 | +1.65% | 2,384,491 |
| Jan 13, 2020 | $45.91 | $47.90 | $45.85 | $47.75 | +4.01% | 2,231,073 |
| Jan 6, 2020 | $45.71 | $46.13 | $44.49 | $45.91 | +0.15% | 3,443,018 |
| Dec 30, 2019 | $45.37 | $45.94 | $44.68 | $45.84 | +0.73% | 1,901,673 |
| Dec 23, 2019 | $45.20 | $45.51 | $44.55 | $45.51 | +0.93% | 1,023,023 |
| Dec 16, 2019 | $45.57 | $46.00 | $44.65 | $45.09 | -0.73% | 4,010,915 |
| Dec 9, 2019 | $47.09 | $47.20 | $45.00 | $45.42 | -3.42% | 2,791,033 |
| Dec 2, 2019 | $47.75 | $48.30 | $46.61 | $47.03 | -1.73% | 5,508,331 |
| Nov 25, 2019 | $46.29 | $48.23 | $46.00 | $47.86 | +3.73% | 3,112,236 |
| Nov 18, 2019 | $46.90 | $47.32 | $46.02 | $46.14 | -1.77% | 3,213,537 |
| Nov 11, 2019 | $46.28 | $47.07 | $45.92 | $46.97 | +1.53% | 2,414,215 |
| Nov 4, 2019 | $47.49 | $47.69 | $45.93 | $46.26 | -2.43% | 2,556,167 |
| Oct 28, 2019 | $47.37 | $48.80 | $47.13 | $47.41 | +0.34% | 3,843,182 |
| Oct 21, 2019 | $46.44 | $47.41 | $46.22 | $47.25 | +1.74% | 3,186,575 |
| Oct 14, 2019 | $45.50 | $46.54 | $45.14 | $46.44 | +2.18% | 3,156,214 |
| Oct 7, 2019 | $44.50 | $45.65 | $44.29 | $45.45 | +1.91% | 2,747,114 |
| Sep 30, 2019 | $43.98 | $44.89 | $43.47 | $44.60 | +1.36% | 3,321,149 |
| Sep 23, 2019 | $44.12 | $44.82 | $43.68 | $44.00 | -0.27% | 2,617,071 |
| Sep 16, 2019 | $43.99 | $44.91 | $43.41 | $44.12 | +0.34% | 5,613,749 |
| Sep 9, 2019 | $43.96 | $44.62 | $42.76 | $43.97 | -0.09% | 2,895,809 |
| Sep 3, 2019 | $44.10 | $44.92 | $43.83 | $44.01 | -0.41% | 2,403,167 |
| Aug 26, 2019 | $43.00 | $44.30 | $42.79 | $44.19 | +3.59% | 2,557,167 |
| Aug 19, 2019 | $43.82 | $44.03 | $42.52 | $42.66 | -1.93% | 2,339,785 |
| Aug 12, 2019 | $41.97 | $43.65 | $41.65 | $43.50 | +3.50% | 3,426,826 |
| Aug 5, 2019 | $41.40 | $42.23 | $39.92 | $42.03 | +0.72% | 2,961,100 |
| Jul 29, 2019 | $41.61 | $42.73 | $41.15 | $41.73 | +0.60% | 5,114,934 |
| Jul 22, 2019 | $41.21 | $42.11 | $40.87 | $41.48 | +0.83% | 2,795,446 |
| Jul 15, 2019 | $42.05 | $42.38 | $41.08 | $41.14 | -1.88% | 2,846,375 |
| Jul 8, 2019 | $41.49 | $42.34 | $41.31 | $41.93 | +0.91% | 3,017,747 |
| Jul 1, 2019 | $40.61 | $41.64 | $39.85 | $41.55 | +2.92% | 2,358,557 |
| Jun 24, 2019 | $40.78 | $41.20 | $39.50 | $40.37 | -0.79% | 6,306,035 |
| Jun 17, 2019 | $40.12 | $41.27 | $40.07 | $40.69 | +1.72% | 5,261,177 |
| Jun 10, 2019 | $39.48 | $40.47 | $39.03 | $40.00 | +1.29% | 4,475,982 |
| Jun 3, 2019 | $37.96 | $39.70 | $37.30 | $39.49 | +4.47% | 4,804,412 |
| May 28, 2019 | $37.59 | $38.01 | $36.95 | $37.80 | +0.85% | 3,816,753 |
| May 20, 2019 | $38.11 | $38.21 | $37.30 | $37.48 | -1.99% | 5,505,935 |
| May 13, 2019 | $37.47 | $38.47 | $37.15 | $38.24 | +0.45% | 2,745,136 |
| May 6, 2019 | $38.35 | $38.61 | $37.10 | $38.07 | -1.12% | 2,644,356 |
| Apr 29, 2019 | $37.25 | $39.21 | $37.08 | $38.50 | +3.49% | 4,547,393 |
| Apr 22, 2019 | $36.20 | $37.32 | $35.45 | $37.20 | +2.48% | 1,633,614 |
| Apr 15, 2019 | $37.50 | $37.53 | $35.51 | $36.30 | -3.17% | 2,067,790 |
| Apr 8, 2019 | $36.28 | $37.50 | $36.02 | $37.49 | +3.11% | 3,698,941 |
| Apr 1, 2019 | $35.82 | $36.52 | $35.49 | $36.36 | +1.54% | 2,573,232 |
| Mar 25, 2019 | $35.39 | $36.09 | $35.09 | $35.81 | +1.76% | 2,422,153 |
| Mar 18, 2019 | $35.70 | $36.11 | $35.09 | $35.19 | -1.15% | 4,375,842 |
| Mar 11, 2019 | $34.14 | $35.70 | $34.06 | $35.60 | +4.64% | 5,158,202 |
| Mar 4, 2019 | $34.34 | $34.51 | $33.72 | $34.02 | -0.53% | 4,840,529 |
| Feb 25, 2019 | $35.23 | $35.39 | $33.83 | $34.20 | -2.70% | 5,247,498 |
| Feb 19, 2019 | $35.06 | $35.38 | $34.73 | $35.15 | +0.37% | 2,711,550 |
| Feb 11, 2019 | $34.77 | $35.48 | $34.37 | $35.02 | +0.75% | 2,759,631 |
| Feb 4, 2019 | $33.48 | $35.41 | $33.16 | $34.76 | +3.82% | 2,328,242 |
| Jan 28, 2019 | $32.97 | $33.99 | $32.90 | $33.48 | +1.09% | 3,019,496 |
| Jan 22, 2019 | $32.13 | $33.21 | $31.90 | $33.12 | +3.40% | 1,984,466 |
| Jan 14, 2019 | $30.73 | $32.12 | $30.65 | $32.03 | +3.72% | 2,988,545 |
| Jan 7, 2019 | $28.94 | $30.95 | $28.82 | $30.88 | +6.70% | 3,091,289 |
| Dec 31, 2018 | $29.23 | $29.47 | $28.45 | $28.94 | -0.62% | 2,677,142 |
| Dec 24, 2018 | $29.69 | $29.91 | $28.17 | $29.12 | -2.48% | 1,740,461 |
| Dec 17, 2018 | $31.47 | $31.58 | $29.70 | $29.86 | -4.96% | 4,342,560 |
| Dec 10, 2018 | $32.48 | $32.56 | $31.13 | $31.42 | -3.02% | 3,237,334 |
| Dec 3, 2018 | $32.54 | $33.18 | $31.47 | $32.40 | -0.74% | 4,369,639 |
| Nov 26, 2018 | $32.80 | $33.06 | $32.36 | $32.64 | +0.15% | 5,713,797 |
| Nov 19, 2018 | $33.14 | $33.54 | $32.25 | $32.59 | -0.82% | 2,592,292 |
| Nov 12, 2018 | $32.98 | $33.28 | $32.26 | $32.86 | -0.36% | 2,915,084 |
| Nov 5, 2018 | $32.21 | $33.46 | $32.06 | $32.98 | +3.09% | 2,291,629 |
| Oct 29, 2018 | $31.07 | $32.46 | $31.01 | $31.99 | +3.86% | 2,574,591 |
| Oct 22, 2018 | $31.39 | $31.77 | $30.48 | $30.80 | -1.47% | 2,178,779 |
| Oct 15, 2018 | $29.85 | $31.51 | $29.85 | $31.26 | +4.55% | 1,905,122 |
| Oct 8, 2018 | $31.59 | $32.34 | $29.71 | $29.90 | -4.96% | 2,723,164 |
| Oct 1, 2018 | $32.01 | $32.21 | $31.32 | $31.46 | -1.56% | 2,682,329 |
| Sep 24, 2018 | $31.89 | $32.00 | $31.27 | $31.96 | -0.12% | 3,190,673 |
| Sep 17, 2018 | $31.57 | $32.17 | $31.18 | $32.00 | +1.27% | 4,792,652 |
| Sep 10, 2018 | $31.50 | $31.94 | $31.26 | $31.60 | -0.09% | 2,126,319 |
| Sep 4, 2018 | $32.47 | $32.52 | $31.26 | $31.63 | -2.68% | 1,434,880 |
| Aug 27, 2018 | $32.05 | $32.64 | $31.89 | $32.50 | +1.44% | 2,060,268 |
| Aug 20, 2018 | $32.36 | $32.36 | $31.42 | $32.04 | -0.56% | 2,502,968 |
| Aug 13, 2018 | $31.30 | $32.45 | $31.01 | $32.22 | +3.17% | 3,582,724 |
| Aug 6, 2018 | $31.68 | $31.75 | $31.08 | $31.23 | -1.17% | 1,819,677 |
| Jul 30, 2018 | $30.04 | $31.75 | $29.89 | $31.60 | +5.12% | 2,551,541 |
| Jul 23, 2018 | $30.41 | $30.54 | $29.47 | $30.06 | -1.31% | 2,155,846 |
| Jul 16, 2018 | $31.01 | $31.18 | $30.37 | $30.46 | -2.06% | 2,262,030 |
| Jul 9, 2018 | $31.73 | $31.73 | $30.95 | $31.10 | -1.83% | 1,771,518 |
| Jul 2, 2018 | $31.35 | $31.81 | $30.83 | $31.68 | +0.92% | 1,668,673 |
| Jun 25, 2018 | $31.22 | $31.74 | $30.80 | $31.39 | +0.42% | 3,865,494 |
| Jun 18, 2018 | $30.87 | $31.67 | $30.83 | $31.26 | +0.94% | 7,597,546 |
| Jun 11, 2018 | $31.05 | $31.60 | $30.72 | $30.97 | -0.23% | 6,347,695 |
| Jun 4, 2018 | $31.60 | $32.06 | $30.96 | $31.04 | -1.43% | 3,183,402 |
| May 29, 2018 | $31.33 | $31.75 | $31.15 | $31.49 | +0.35% | 2,861,297 |
| May 21, 2018 | $31.16 | $31.55 | $30.86 | $31.38 | +1.23% | 4,628,079 |
| May 14, 2018 | $32.43 | $32.45 | $30.83 | $31.00 | -4.08% | 2,758,990 |
| May 7, 2018 | $32.09 | $32.91 | $32.06 | $32.32 | +1.51% | 2,500,491 |
| Apr 30, 2018 | $29.96 | $32.09 | $29.63 | $31.84 | +6.95% | 4,788,828 |
| Apr 23, 2018 | $28.96 | $30.13 | $28.66 | $29.77 | +2.90% | 2,220,106 |
| Apr 16, 2018 | $28.33 | $29.71 | $28.33 | $28.93 | +2.23% | 2,947,568 |
| Apr 9, 2018 | $28.72 | $28.72 | $27.78 | $28.30 | -1.01% | 2,235,258 |
| Apr 2, 2018 | $28.93 | $29.19 | $27.98 | $28.59 | -0.69% | 2,695,000 |
| Mar 26, 2018 | $28.15 | $29.17 | $27.84 | $28.79 | +3.52% | 2,709,088 |
| Mar 19, 2018 | $28.41 | $28.92 | $27.80 | $27.81 | -2.04% | 5,194,268 |
| Mar 12, 2018 | $28.30 | $28.73 | $28.05 | $28.39 | -0.04% | 3,326,274 |
| Mar 5, 2018 | $27.15 | $28.42 | $27.15 | $28.40 | +4.26% | 2,583,053 |
| Feb 26, 2018 | $27.81 | $27.89 | $26.86 | $27.24 | -1.77% | 3,814,650 |
| Feb 20, 2018 | $27.73 | $27.98 | $26.88 | $27.73 | -0.75% | 2,038,280 |
| Feb 12, 2018 | $27.50 | $28.27 | $26.52 | $27.94 | +2.01% | 2,965,728 |
| Feb 5, 2018 | $28.81 | $29.14 | $26.32 | $27.39 | -5.09% | 2,771,021 |
| Jan 29, 2018 | $29.34 | $30.04 | $28.63 | $28.86 | -2.04% | 2,039,334 |
| Jan 22, 2018 | $28.78 | $29.82 | $28.77 | $29.46 | +2.33% | 1,887,783 |
| Jan 16, 2018 | $28.55 | $29.32 | $28.22 | $28.79 | +1.44% | 1,524,512 |
| Jan 8, 2018 | $28.67 | $29.36 | $28.25 | $28.38 | -1.11% | 2,281,310 |
| Jan 2, 2018 | $29.18 | $29.42 | $28.49 | $28.70 | -1.58% | 1,608,307 |
| Dec 26, 2017 | $29.14 | $29.57 | $29.12 | $29.16 | -0.17% | 1,638,280 |
| Dec 18, 2017 | $30.42 | $31.04 | $29.03 | $29.21 | -4.48% | 2,483,638 |
| Dec 11, 2017 | $30.91 | $31.12 | $30.28 | $30.58 | -1.16% | 3,398,095 |
| Dec 4, 2017 | $31.41 | $31.65 | $29.76 | $30.94 | -1.28% | 2,384,871 |
| Nov 27, 2017 | $31.55 | $31.67 | $30.76 | $31.34 | -0.57% | 2,908,898 |
| Nov 20, 2017 | $30.17 | $31.71 | $30.08 | $31.52 | +4.41% | 2,446,253 |
| Nov 13, 2017 | $30.14 | $30.48 | $29.76 | $30.19 | +0.43% | 1,736,218 |
| Nov 6, 2017 | $30.18 | $30.64 | $30.00 | $30.06 | -0.33% | 1,357,622 |
| Oct 30, 2017 | $29.77 | $30.61 | $27.15 | $30.16 | +1.41% | 1,981,099 |
| Oct 23, 2017 | $30.00 | $30.00 | $29.06 | $29.74 | -0.57% | 1,681,824 |
| Oct 16, 2017 | $30.30 | $30.50 | $29.87 | $29.91 | -1.32% | 2,076,674 |
| Oct 9, 2017 | $29.62 | $30.66 | $29.62 | $30.31 | +2.33% | 1,904,435 |
| Oct 2, 2017 | $28.75 | $29.68 | $28.66 | $29.62 | +3.49% | 2,227,329 |
| Sep 25, 2017 | $29.62 | $29.85 | $28.21 | $28.62 | -3.02% | 3,833,906 |
| Sep 18, 2017 | $30.00 | $30.16 | $29.24 | $29.51 | -1.50% | 5,047,614 |
| Sep 11, 2017 | $30.11 | $30.60 | $29.79 | $29.96 | +0.07% | 4,482,455 |
| Sep 5, 2017 | $29.91 | $30.24 | $29.82 | $29.94 | +0.47% | 2,342,889 |
| Aug 28, 2017 | $29.44 | $30.32 | $29.00 | $29.80 | +1.43% | 2,967,195 |
| Aug 21, 2017 | $28.35 | $29.60 | $28.16 | $29.38 | +3.60% | 2,572,826 |
| Aug 14, 2017 | $27.71 | $28.97 | $27.62 | $28.36 | +2.98% | 4,625,522 |
| Aug 7, 2017 | $28.08 | $28.16 | $27.09 | $27.54 | -1.96% | 3,105,760 |
| Jul 31, 2017 | $28.31 | $29.02 | $27.88 | $28.09 | -0.35% | 3,996,233 |
| Jul 24, 2017 | $27.77 | $28.40 | $27.56 | $28.19 | +1.48% | 1,296,009 |
| Jul 17, 2017 | $27.57 | $28.47 | $27.35 | $27.78 | +0.73% | 1,757,277 |
| Jul 10, 2017 | $27.45 | $28.20 | $26.89 | $27.58 | +0.44% | 2,132,097 |
| Jul 3, 2017 | $27.59 | $27.72 | $26.90 | $27.46 | +0.07% | 1,204,036 |
| Jun 26, 2017 | $27.63 | $27.94 | $26.99 | $27.44 | -0.36% | 2,204,334 |
| Jun 19, 2017 | $27.50 | $28.12 | $27.11 | $27.54 | 0.00% | 2,231,160 |
| Jun 12, 2017 | $27.88 | $28.37 | $27.40 | $27.54 | -1.25% | 3,956,594 |
| Jun 5, 2017 | $28.05 | $28.11 | $27.27 | $27.89 | -0.68% | 3,049,607 |
| May 30, 2017 | $27.36 | $28.25 | $27.05 | $28.08 | +2.67% | 2,811,155 |
| May 22, 2017 | $26.30 | $27.68 | $26.07 | $27.35 | +4.23% | 4,516,678 |
| May 15, 2017 | $25.48 | $26.40 | $25.28 | $26.24 | +3.43% | 2,773,100 |
| May 8, 2017 | $25.62 | $25.66 | $25.04 | $25.37 | -0.78% | 1,666,436 |
| May 1, 2017 | $25.01 | $25.75 | $24.65 | $25.57 | +2.53% | 2,094,515 |
| Apr 24, 2017 | $24.97 | $25.35 | $24.49 | $24.94 | +0.56% | 1,628,832 |
| Apr 17, 2017 | $24.40 | $24.87 | $24.37 | $24.80 | +1.89% | 1,453,185 |
| Apr 10, 2017 | $23.54 | $24.53 | $23.31 | $24.34 | +3.40% | 1,554,333 |
| Apr 3, 2017 | $22.50 | $23.60 | $22.34 | $23.54 | +4.53% | 1,601,835 |
| Mar 27, 2017 | $22.24 | $22.59 | $21.81 | $22.52 | +0.67% | 1,582,629 |
| Mar 20, 2017 | $22.10 | $22.54 | $21.61 | $22.37 | +1.18% | 2,524,144 |
| Mar 13, 2017 | $21.61 | $22.19 | $21.34 | $22.11 | +2.12% | 1,951,395 |
| Mar 6, 2017 | $22.66 | $22.76 | $21.52 | $21.65 | -5.00% | 1,156,569 |
| Feb 27, 2017 | $23.19 | $23.35 | $22.53 | $22.79 | -1.77% | 1,769,731 |
| Feb 21, 2017 | $22.98 | $23.43 | $22.83 | $23.20 | +1.22% | 1,735,615 |
| Feb 13, 2017 | $22.83 | $23.16 | $22.19 | $22.92 | +0.75% | 2,203,129 |
| Feb 6, 2017 | $22.93 | $22.94 | $22.06 | $22.75 | -0.87% | 1,332,637 |
| Jan 30, 2017 | $22.85 | $23.08 | $22.35 | $22.95 | +0.48% | 1,456,709 |
| Jan 23, 2017 | $23.74 | $24.21 | $22.72 | $22.84 | -3.95% | 1,343,024 |
| Jan 17, 2017 | $23.59 | $24.02 | $23.43 | $23.78 | +1.23% | 958,025 |
| Jan 9, 2017 | $24.35 | $24.39 | $23.28 | $23.49 | -2.73% | 1,202,547 |
| Jan 3, 2017 | $23.36 | $24.32 | $23.12 | $24.15 | +4.14% | 1,190,685 |
| Dec 27, 2016 | $23.23 | $23.32 | $22.60 | $23.19 | +0.17% | 1,050,746 |
| Dec 19, 2016 | $23.39 | $23.60 | $22.84 | $23.15 | -0.04% | 2,049,748 |
| Dec 12, 2016 | $22.98 | $23.51 | $22.38 | $23.16 | +0.65% | 2,091,681 |
| Dec 5, 2016 | $21.82 | $23.27 | $21.71 | $23.01 | +5.84% | 1,542,939 |
| Nov 28, 2016 | $22.25 | $22.72 | $21.56 | $21.74 | -2.16% | 1,366,950 |
| Nov 21, 2016 | $22.15 | $22.55 | $21.79 | $22.22 | +0.95% | 1,124,899 |
| Nov 14, 2016 | $20.28 | $22.02 | $20.16 | $22.01 | – | 1,780,707 |
Seasonality
REXR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -2.9% | -0.5% | 1.0% | -0.1% | 0.2% | 7.2% | 2.6% | -4.1% | 1.7% | 3.1% | 0.0% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 2 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 4.7% | -7.5% | -11.5% | 9.7% | -1.2% | -4.3% | 12.7% | -1.9% | -0.9% | 5.4% | ||
| 2025 | 5.2% | 1.6% | -4.2% | -15.5% | 6.5% | 2.1% | 2.7% | 13.4% | 0.3% | 0.5% | 0.7% | -5.9% |
| 2024 | -6.3% | -3.3% | -0.3% | -14.9% | 6.0% | -0.8% | 12.4% | 1.6% | -0.4% | -14.7% | -1.9% | -7.1% |
| 2023 | 16.2% | -4.7% | -0.7% | -6.5% | -2.4% | -3.4% | 5.5% | -2.9% | -7.0% | -12.4% | 13.8% | 14.7% |
| 2022 | -9.8% | -4.2% | 6.8% | 4.6% | -18.2% | -9.3% | 13.6% | -4.9% | -15.9% | 6.3% | 0.0% | -0.6% |
| 2021 | -0.3% | -2.5% | 6.1% | 10.2% | -0.6% | 3.5% | 8.0% | 0.7% | -8.0% | 18.4% | 4.3% | 16.1% |
| 2020 | 5.5% | -2.9% | -11.8% | -0.7% | -2.3% | 4.6% | 13.3% | 2.2% | -4.2% | 1.5% | 3.1% | 2.9% |
| 2019 | 14.0% | 2.0% | 5.0% | 5.8% | -0.2% | 7.3% | 2.6% | 6.7% | 0.0% | 9.2% | -0.5% | -4.2% |
| 2018 | 1.8% | -9.1% | 7.2% | 6.1% | 2.4% | 0.9% | -2.4% | 6.1% | -1.2% | -0.9% | 3.1% | -9.2% |
| 2017 | -2.1% | 1.2% | -1.4% | 10.7% | 9.3% | 1.2% | 3.9% | 5.4% | -4.3% | 3.7% | 5.7% | -6.6% |