Dark

CBL
CBL & Associates Properties, Inc.
stock NYSE

At Close

Jan 30, 2026 3:59:41 PM EST

35.71USD-0.042%(-0.01)236,339

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.72)0

After-hours

Jan 30, 2026 4:00:30 PM EST

35.80USD+0.266%(+0.09)143

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	35.2800	35.8000	34.5500	35.7100	-0.028%	236,339	0.000%
2026-01-29	34.3100	35.7300	34.3000	35.7200	+4.567%	157,074	-0.028%
2026-01-28	35.1000	35.1000	34.1000	34.1600	-2.872%	150,130	+4.537%
2026-01-27	35.7600	35.7600	35.1600	35.1700	-1.595%	152,829	+1.535%
2026-01-26	35.7000	35.8900	35.3200	35.7400	+0.252%	120,780	-0.084%
2026-01-23	35.9700	35.9700	35.3100	35.6500	-1.027%	97,163	+0.168%
2026-01-22	36.1000	36.5700	35.9500	36.0200	-0.166%	95,709	-0.861%
2026-01-21	35.6700	36.1000	35.4000	36.0800	+1.577%	133,980	-1.025%
2026-01-20	35.3000	35.8000	34.8050	35.5200	-1.743%	192,361	+0.535%
2026-01-16	36.9200	37.5000	35.6550	36.1500	-2.666%	355,384	-1.217%
2026-01-15	37.7900	38.0800	36.8500	37.1400	-1.850%	156,944	-3.850%
2026-01-14	37.5800	37.9100	37.4300	37.8400	+0.961%	105,506	-5.629%
2026-01-13	37.8000	38.0850	37.4200	37.4800	-0.663%	77,596	-4.723%
2026-01-12	37.9200	38.1000	37.6000	37.7300	-0.264%	93,212	-5.354%
2026-01-09	38.0700	38.3700	37.6200	37.8300	-0.657%	102,646	-5.604%
2026-01-08	37.2400	38.5125	37.2000	38.0800	+2.201%	109,862	-6.224%
2026-01-07	37.9000	37.9000	37.1850	37.2600	-1.481%	132,291	-4.160%
2026-01-06	37.6000	38.0900	37.3100	37.8200	+0.505%	153,954	-5.579%
2026-01-05	36.7900	37.6900	36.7900	37.6300	+1.895%	232,834	-5.102%
2026-01-02	37.0100	37.2350	36.7200	36.9300	-0.189%	110,187	-3.304%
2025-12-31	37.1000	37.1000	36.5700	37.0000	-0.162%	170,549	-3.486%
2025-12-30	37.2500	37.3100	36.9400	37.0600	-0.776%	138,174	-3.643%
2025-12-29	36.8600	37.3700	36.8000	37.3500	+1.605%	99,564	-4.391%
2025-12-26	37.1000	37.2050	36.5000	36.7600	-0.916%	83,988	-2.856%
2025-12-24	36.7100	37.1900	36.3700	37.1000	+0.733%	57,996	-3.747%
2025-12-23	37.2700	37.2950	36.7800	36.8300	-1.181%	172,608	-3.041%
2025-12-22	37.0000	37.4000	36.8000	37.2700	+0.485%	123,370	-4.186%
2025-12-19	38.0100	38.1100	36.9400	37.0900	-2.906%	233,092	-3.721%
2025-12-18	37.9400	38.6700	37.9000	38.2000	+1.353%	189,312	-6.518%
2025-12-17	37.7300	38.2600	37.3200	37.6900	+0.373%	162,654	-5.253%
2025-12-16	37.4900	38.0000	37.3950	37.5500	+0.214%	202,037	-4.900%
2025-12-15	37.3200	37.5800	37.1450	37.4700	+1.052%	135,706	-4.697%
2025-12-12	36.9900	37.3900	36.8100	37.0800	+0.624%	166,144	-3.695%
2025-12-11	36.0000	36.9000	36.0000	36.8500	+2.618%	172,316	-3.094%
2025-12-10	35.8200	36.1200	35.6700	35.9100	+0.504%	350,434	-0.557%
2025-12-09	35.0100	36.0050	34.8874	35.7300	+1.104%	238,827	-0.056%
2025-12-08	35.8500	35.8500	35.1300	35.3400	-1.119%	93,318	+1.047%
2025-12-05	35.5000	35.7900	35.2600	35.7400	+0.365%	113,418	-0.084%
2025-12-04	34.4700	35.8000	34.4700	35.6100	+3.487%	239,910	+0.281%
2025-12-03	33.8100	34.6600	33.5000	34.4100	+3.271%	269,832	+3.778%
2025-12-02	33.7000	33.7000	33.2700	33.3200	-0.833%	83,921	+7.173%
2025-12-01	33.2200	33.6400	33.2200	33.6000	+0.539%	132,297	+6.280%
2025-11-28	33.5000	33.5000	33.2700	33.4200	-0.090%	44,880	+6.852%
2025-11-26	33.0300	33.5100	33.0300	33.4500	+1.088%	147,467	+6.756%
2025-11-25	32.5200	33.2000	32.5200	33.0900	+1.007%	116,401	+7.918%
2025-11-24	33.1000	33.2400	32.7000	32.7600	-0.907%	142,167	+9.005%
2025-11-21	32.2500	33.3100	32.2500	33.0600	+2.799%	167,631	+8.016%
2025-11-20	32.4200	32.8000	32.1500	32.1600	+0.218%	224,979	+11.039%
2025-11-19	32.2000	32.3000	31.7400	32.0900	-0.434%	142,506	+11.281%
2025-11-18	31.7700	32.4800	31.6500	32.2300	+1.416%	137,140	+10.797%
2025-11-17	32.4200	32.5100	31.6600	31.7800	-2.065%	151,642	+12.366%
2025-11-14	32.3600	32.5900	32.0200	32.4500	+0.216%	79,729	+10.046%
2025-11-13	32.7000	33.1000	32.3100	32.3800	-1.220%	119,259	+10.284%
2025-11-12	32.6000	32.8800	32.4000	32.7800	+0.245%	142,942	+8.938%
2025-11-11	32.2000	33.1600	32.2000	32.7000	+1.933%	162,674	+9.205%
2025-11-10	32.9000	32.9000	32.0500	32.0800	-2.195%	134,171	+11.315%
2025-11-07	31.5700	32.9600	31.5000	32.8000	+4.293%	348,339	+8.872%
2025-11-06	31.0200	31.5800	30.9850	31.4500	+2.276%	95,461	+13.545%
2025-11-05	30.4000	31.0000	30.2550	30.7500	+1.318%	124,948	+16.130%
2025-11-04	29.7000	30.3800	29.6100	30.3500	+1.777%	132,959	+17.661%
2025-11-03	29.5000	29.8700	29.2700	29.8200	+0.845%	68,210	+19.752%
2025-10-31	29.2200	29.6800	29.0670	29.5700	+0.990%	72,755	+20.764%
2025-10-30	29.3700	29.6000	29.2200	29.2800	-0.476%	48,464	+21.960%
2025-10-29	29.3800	29.7100	29.2412	29.4200	0.000%	81,015	+21.380%
2025-10-28	29.5000	29.5538	29.2900	29.4200	-0.776%	61,960	+21.380%
2025-10-27	29.7000	29.7489	29.5000	29.6500	+0.101%	60,475	+20.438%
2025-10-24	29.7700	29.8000	29.5800	29.6200	+0.068%	59,197	+20.560%
2025-10-23	29.9000	29.9000	29.5500	29.6000	-0.904%	64,796	+20.642%
2025-10-22	29.6700	29.8900	29.3100	29.8700	+0.980%	86,631	+19.551%
2025-10-21	29.1600	29.8000	29.1000	29.5800	+1.615%	85,194	+20.723%
2025-10-20	29.3800	29.4000	28.8550	29.1100	-0.411%	87,727	+22.673%
2025-10-17	29.0000	29.6000	29.0000	29.2300	+0.309%	111,015	+22.169%
2025-10-16	29.8000	29.8000	28.9300	29.1400	-2.116%	89,059	+22.546%
2025-10-15	29.2100	29.8000	29.2100	29.7700	+2.197%	88,533	+19.953%
2025-10-14	28.7400	29.1850	28.6213	29.1300	+0.691%	84,931	+22.588%
2025-10-13	28.2800	29.0000	28.2400	28.9300	+2.954%	123,640	+23.436%
2025-10-10	29.0700	29.1550	28.0350	28.1000	-3.270%	111,148	+27.082%
2025-10-09	28.9000	29.1600	28.8200	29.0500	+0.311%	109,607	+22.926%
2025-10-08	29.1000	29.2400	28.8750	28.9600	-0.686%	111,714	+23.308%
2025-10-07	29.0500	29.5000	29.0500	29.1600	+0.344%	111,671	+22.462%
2025-10-06	30.0000	30.0800	29.0500	29.0600	-2.907%	149,984	+22.884%
2025-10-03	30.2000	30.5000	29.9000	29.9300	-0.664%	91,977	+19.312%
2025-10-02	30.6000	30.6300	29.8000	30.1300	-1.761%	144,089	+18.520%
2025-10-01	30.5000	30.7000	30.2911	30.6700	+0.294%	80,505	+16.433%
2025-09-30	29.8000	30.6300	29.8000	30.5800	+2.377%	166,129	+16.776%
2025-09-29	30.2600	30.3200	29.7900	29.8700	-1.387%	132,806	+19.551%
2025-09-26	29.8000	30.5000	29.8000	30.2900	+1.101%	90,446	+17.894%
2025-09-25	29.9000	29.9700	29.6100	29.9600	-0.067%	95,127	+19.192%
2025-09-24	30.1100	30.3150	29.9200	29.9800	-0.728%	113,741	+19.113%
2025-09-23	30.0800	30.5250	30.0200	30.2000	+0.499%	95,249	+18.245%
2025-09-22	30.3500	30.4250	29.9200	30.0500	-0.988%	156,834	+18.835%
2025-09-19	31.6700	31.6700	30.3500	30.3500	-3.956%	245,134	+17.661%
2025-09-18	31.1500	31.6800	31.1500	31.6000	+1.575%	84,553	+13.006%
2025-09-17	31.1700	31.9400	31.0000	31.1100	-0.192%	114,464	+14.786%
2025-09-16	31.4800	31.6000	31.0800	31.1700	-1.361%	83,759	+14.565%
2025-09-15	31.6900	31.8400	31.4900	31.6000	-1.527%	93,519	+13.006%
2025-09-12	32.4600	32.4600	32.0700	32.0900	-1.262%	122,644	+11.281%
2025-09-11	31.9000	32.6850	31.8050	32.5000	+2.394%	124,682	+9.877%
2025-09-10	31.9000	32.1000	31.7300	31.7400	-0.843%	67,900	+12.508%
2025-09-09	32.4200	32.4462	31.9400	32.0100	-1.051%	80,007	+11.559%
2025-09-08	32.1000	32.4350	32.0000	32.3500	+1.094%	134,519	+10.386%
2025-09-05	31.4800	32.1700	31.4800	32.0000	+1.491%	91,693	+11.594%
2025-09-04	31.5000	31.6600	31.3500	31.5300	+0.542%	83,900	+13.257%
2025-09-03	31.2800	31.4000	31.0000	31.3600	+0.128%	87,417	+13.871%
2025-09-02	31.5500	31.6000	31.2400	31.3200	-1.664%	127,664	+14.017%
2025-08-29	31.8000	32.1000	31.5500	31.8500	+0.347%	121,094	+12.119%
2025-08-28	31.4500	31.7800	31.2225	31.7400	+1.115%	83,034	+12.508%
2025-08-27	31.0700	31.5000	30.8100	31.3900	+0.770%	131,088	+13.762%
2025-08-26	31.5100	31.6549	31.1300	31.1500	-1.237%	132,661	+14.639%
2025-08-25	31.6800	31.7000	31.4000	31.5400	-0.661%	75,206	+13.221%
2025-08-22	30.2800	31.8650	30.2600	31.7500	+5.132%	149,892	+12.472%
2025-08-21	30.4500	30.6000	30.1301	30.2000	-1.113%	61,138	+18.245%
2025-08-20	30.7400	30.7400	30.3500	30.5400	-0.489%	91,146	+16.929%
2025-08-19	30.3800	30.7350	30.3200	30.6900	+1.321%	98,518	+16.357%
2025-08-18	30.4400	30.7000	30.2200	30.2900	-0.296%	120,976	+17.894%
2025-08-15	30.1000	30.4350	29.9000	30.3800	+1.065%	244,847	+17.544%
2025-08-14	30.0000	30.1450	29.6600	30.0600	-0.759%	113,885	+18.796%
2025-08-13	29.7100	30.3300	29.7100	30.2900	+2.090%	160,397	+17.894%
2025-08-12	28.8800	29.8900	28.7950	29.6700	+3.416%	203,641	+20.357%
2025-08-11	28.2700	28.7000	28.2700	28.6900	+1.629%	131,584	+24.468%
2025-08-08	28.3800	28.3800	28.0150	28.2300	+0.391%	101,614	+26.497%
2025-08-07	28.0600	28.4150	27.9850	28.1200	+0.572%	161,531	+26.991%
2025-08-06	28.0000	28.0100	27.5900	27.9600	+0.036%	114,589	+27.718%
2025-08-05	26.9000	28.1300	26.9000	27.9500	+4.369%	254,602	+27.764%
2025-08-04	26.6500	26.9500	26.5400	26.7800	+0.828%	138,713	+33.346%
2025-08-01	26.9900	26.9950	26.4000	26.5600	-1.848%	211,628	+34.450%
2025-07-31	27.3000	27.5000	26.9100	27.0600	-1.024%	167,987	+31.966%
2025-07-30	27.4900	27.9100	27.2300	27.3400	+0.073%	136,167	+30.614%
2025-07-29	27.1000	27.4800	27.0101	27.3200	+1.185%	89,219	+30.710%
2025-07-28	27.3800	27.4200	27.0000	27.0000	-1.316%	83,001	+32.259%
2025-07-25	27.5000	27.5300	27.2000	27.3600	-0.110%	98,732	+30.519%
2025-07-24	27.5000	27.6700	27.3300	27.3900	-0.833%	103,531	+30.376%
2025-07-23	27.5500	27.8625	27.4200	27.6200	+0.729%	167,898	+29.290%
2025-07-22	26.9000	27.5200	26.9000	27.4200	+2.313%	134,584	+30.233%
2025-07-21	26.5500	26.9600	26.5500	26.8000	+1.323%	70,243	+33.246%
2025-07-18	26.9800	27.1289	26.4500	26.4500	-1.453%	105,037	+35.009%
2025-07-17	26.3000	26.9700	26.3000	26.8400	+1.782%	136,212	+33.048%
2025-07-16	26.2700	26.5700	26.1000	26.3700	+0.687%	108,474	+35.419%
2025-07-15	26.6100	26.7500	26.0000	26.1900	-1.726%	121,817	+36.350%
2025-07-14	26.2500	26.7000	26.1301	26.6500	+1.679%	128,836	+33.996%
2025-07-11	25.9000	26.4500	25.8000	26.2100	+0.653%	113,163	+36.246%
2025-07-10	25.6100	26.2400	25.6100	26.0400	+1.798%	128,843	+37.135%
2025-07-09	25.7400	26.0500	25.5500	25.5800	-0.467%	124,056	+39.601%
2025-07-08	25.6900	26.0000	25.5400	25.7000	+0.587%	109,659	+38.949%
2025-07-07	26.1000	26.4766	25.5300	25.5500	-2.481%	132,200	+39.765%
2025-07-03	26.0000	26.3000	26.0000	26.2000	+1.236%	98,247	+36.298%
2025-07-02	25.9000	26.0050	25.7000	25.8800	+0.155%	216,370	+37.983%
2025-07-01	25.3600	26.3600	25.3000	25.8400	+1.772%	171,241	+38.197%
2025-06-30	25.9500	25.9500	25.3700	25.3900	-1.931%	181,429	+40.646%
2025-06-27	25.7500	26.0900	25.5600	25.8900	+0.739%	545,877	+37.930%
2025-06-26	25.3000	25.7200	25.2000	25.7000	+2.228%	107,001	+38.949%
2025-06-25	25.7800	25.7800	25.1100	25.1400	-2.822%	228,156	+42.045%
2025-06-24	25.7200	26.0400	25.6000	25.8700	+1.015%	121,721	+38.036%
2025-06-23	25.4000	25.7550	25.1200	25.6100	+0.471%	96,118	+39.438%
2025-06-20	25.9400	26.0400	25.4660	25.4900	-1.163%	216,069	+40.094%
2025-06-18	25.2100	26.2700	25.2100	25.7900	+2.179%	188,396	+38.465%
2025-06-17	24.6000	25.2700	24.6000	25.2400	+2.228%	119,124	+41.482%
2025-06-16	24.5600	24.9400	24.5600	24.6900	+1.147%	101,159	+44.633%
2025-06-13	24.4400	24.7300	24.3250	24.4100	-2.555%	106,165	+46.293%
2025-06-12	25.3300	25.3881	25.0400	25.0500	-1.572%	84,724	+42.555%
2025-06-11	25.6100	26.0000	25.3350	25.4500	-0.508%	107,941	+40.314%
2025-06-10	26.0000	26.2000	25.5800	25.5800	-1.236%	114,714	+39.601%
2025-06-09	25.7300	26.0400	25.6200	25.9000	+1.172%	121,362	+37.876%
2025-06-06	25.1800	25.6100	25.0000	25.6000	+3.060%	162,028	+39.492%
2025-06-05	24.8000	25.0300	24.6001	24.8400	0.000%	102,654	+43.760%
2025-06-04	24.9000	25.0300	24.7100	24.8400	-0.361%	106,775	+43.760%
2025-06-03	25.1100	25.4599	24.9125	24.9300	-0.677%	134,703	+43.241%
2025-06-02	25.1000	25.2886	24.8750	25.1000	-0.436%	123,273	+42.271%
2025-05-30	25.0700	25.5200	24.9100	25.2100	+0.398%	349,678	+41.650%
2025-05-29	24.9000	25.3000	24.8000	25.1100	+1.291%	105,053	+42.214%
2025-05-28	24.8000	25.0500	24.5950	24.7900	-0.322%	100,823	+44.050%
2025-05-27	24.6300	25.0400	24.3200	24.8700	+2.219%	123,921	+43.587%
2025-05-23	24.1100	24.5600	24.0300	24.3300	-0.205%	138,778	+46.774%
2025-05-22	24.8400	25.1000	24.3300	24.3800	-2.285%	203,501	+46.473%
2025-05-21	25.9900	26.0800	24.9400	24.9500	-4.479%	157,379	+43.126%
2025-05-20	25.7900	26.1750	25.7900	26.1200	+1.358%	115,417	+36.715%
2025-05-19	25.3800	25.9200	25.3800	25.7700	+0.468%	122,343	+38.572%
2025-05-16	25.4000	25.7800	25.2800	25.6500	+0.746%	126,698	+39.220%
2025-05-15	25.2300	25.5500	25.0100	25.4600	+1.273%	86,648	+40.259%
2025-05-14	25.2000	25.3200	24.9300	25.1400	-0.632%	101,867	+42.045%
2025-05-13	25.6100	25.6300	25.2500	25.3000	-0.745%	80,019	+41.146%
2025-05-12	25.3200	25.7900	25.0100	25.4900	+4.553%	128,537	+40.094%
2025-05-09	24.4000	24.6000	24.2100	24.3800	+0.247%	75,691	+46.473%
2025-05-08	24.4300	24.6500	23.9200	24.3200	-0.164%	105,915	+46.834%
2025-05-07	24.2000	24.9200	24.2000	24.3600	+1.247%	115,903	+46.593%
2025-05-06	23.9200	24.6200	23.9200	24.0600	-0.496%	129,802	+48.421%
2025-05-05	24.3400	24.6000	24.0000	24.1800	-1.427%	114,546	+47.684%
2025-05-02	24.4000	24.9000	24.4000	24.5300	+3.371%	111,492	+45.577%
2025-05-01	23.3900	23.9250	23.3600	23.7300	+1.108%	97,573	+50.485%
2025-04-30	23.4500	23.5900	23.0100	23.4700	-0.929%	95,712	+52.152%
2025-04-29	23.6000	24.0800	23.4000	23.6900	-0.420%	75,962	+50.739%
2025-04-28	23.9600	24.2200	23.5100	23.7900	-0.293%	95,245	+50.105%
2025-04-25	23.8000	23.8900	23.3000	23.8600	0.000%	123,964	+49.665%
2025-04-24	23.6500	24.1150	23.6100	23.8600	+0.548%	96,639	+49.665%
2025-04-23	23.8000	24.4350	23.5984	23.7300	+1.367%	124,726	+50.485%
2025-04-22	23.1900	23.5900	23.1700	23.4100	+2.227%	87,747	+52.542%
2025-04-21	23.3300	23.6000	22.7300	22.9000	-2.053%	98,737	+55.939%
2025-04-17	23.2500	23.8400	23.2500	23.3800	+0.776%	73,535	+52.737%
2025-04-16	23.1200	23.7500	23.0449	23.2000	+0.346%	82,664	+53.922%
2025-04-15	23.0200	23.3500	22.9400	23.1200	+0.522%	84,289	+54.455%
2025-04-14	22.8400	23.1600	22.5700	23.0000	+2.177%	111,970	+55.261%
2025-04-11	22.7700	22.7900	22.1700	22.5100	-0.706%	147,358	+58.641%
2025-04-10	23.3900	23.8900	22.2700	22.6700	-5.344%	196,039	+57.521%
2025-04-09	21.8800	24.5050	21.1000	23.9500	+6.824%	294,045	+49.102%
2025-04-08	24.0900	24.2899	22.1700	22.4200	-3.736%	227,836	+59.277%
2025-04-07	22.9100	24.1600	21.7250	23.2900	-2.143%	298,057	+53.328%
2025-04-04	23.9400	24.0700	22.8164	23.8000	-4.110%	251,495	+50.042%
2025-04-03	26.5200	26.6800	24.7650	24.8200	-8.984%	231,050	+43.876%
2025-04-02	26.9000	27.5000	26.8600	27.2700	+0.851%	135,268	+30.950%
2025-04-01	26.5400	27.0900	26.2200	27.0400	+1.731%	135,303	+32.064%
2025-03-31	26.5300	26.7700	26.4950	26.5800	-0.150%	125,201	+34.349%
2025-03-28	26.7000	26.8500	26.3210	26.6200	-0.113%	93,726	+34.147%
2025-03-27	27.0500	27.1300	26.6400	26.6500	-1.296%	61,220	+33.996%
2025-03-26	26.8100	27.0900	26.7350	27.0000	+0.822%	98,353	+32.259%
2025-03-25	27.2500	27.3300	26.7300	26.7800	-1.725%	112,339	+33.346%
2025-03-24	26.6800	27.3300	26.6000	27.2500	+3.103%	125,537	+31.046%
2025-03-21	26.8200	27.0800	26.3400	26.4300	-2.184%	309,780	+35.112%
2025-03-20	27.3200	27.4400	26.8200	27.0200	-1.853%	94,921	+32.161%
2025-03-19	27.4500	27.6400	27.0600	27.5300	+0.732%	83,099	+29.713%
2025-03-18	27.3000	27.6200	27.2000	27.3300	-0.365%	92,599	+30.662%
2025-03-17	27.2700	27.6050	27.2300	27.4300	+0.513%	118,000	+30.186%
2025-03-14	26.5800	27.3700	26.2400	27.2900	+2.942%	180,357	+30.854%
2025-03-13	27.5000	27.6000	26.0600	26.5100	-7.631%	282,000	+34.704%
2025-03-12	29.0900	29.0900	28.4400	28.7000	+0.455%	209,000	+24.425%
2025-03-11	28.7600	28.8700	28.3100	28.5700	-0.522%	210,074	+24.991%
2025-03-10	29.9200	30.0900	28.5391	28.7200	-4.426%	229,761	+24.338%
2025-03-07	29.3900	30.0550	28.9400	30.0500	+2.525%	198,613	+18.835%
2025-03-06	30.0500	30.2400	29.3100	29.3100	-3.075%	132,647	+21.836%
2025-03-05	29.9800	30.5500	29.9700	30.2400	+0.699%	144,388	+18.089%
2025-03-04	31.1600	31.3000	30.0200	30.0300	-3.965%	281,959	+18.914%
2025-03-03	31.2600	31.6150	31.1250	31.2700	+0.289%	136,123	+14.199%
2025-02-28	30.8100	31.2300	30.6500	31.1800	+1.300%	229,946	+14.529%
2025-02-27	31.3900	31.6700	30.7700	30.7800	-2.130%	177,405	+16.017%
2025-02-26	31.5000	31.6750	31.3100	31.4500	-0.569%	172,294	+13.545%
2025-02-25	31.5300	31.8000	31.3850	31.6300	+0.829%	153,650	+12.899%
2025-02-24	31.4500	31.4700	30.9220	31.3700	+0.192%	129,785	+13.835%
2025-02-21	32.1800	32.1800	31.2000	31.3100	-1.911%	122,945	+14.053%
2025-02-20	32.1100	32.3700	31.7000	31.9200	-0.219%	217,705	+11.873%
2025-02-19	31.7700	32.0500	31.3700	31.9900	0.000%	169,521	+11.629%
2025-02-18	32.9800	33.0750	31.9200	31.9900	-3.119%	222,784	+11.629%
2025-02-14	32.0700	33.5350	32.0700	33.0200	+3.381%	318,988	+8.147%
2025-02-13	31.2100	32.0000	31.1100	31.9400	+2.933%	142,789	+11.803%
2025-02-12	30.6400	31.0900	30.6100	31.0300	+0.714%	100,594	+15.082%
2025-02-11	30.5800	30.8200	30.4950	30.8100	+0.653%	115,827	+15.904%
2025-02-10	30.7200	30.7200	30.4000	30.6100	-0.196%	76,567	+16.661%
2025-02-07	30.7000	30.7700	30.2100	30.6700	+0.033%	73,439	+16.433%
2025-02-06	31.0000	31.1550	30.4600	30.6600	-0.519%	138,271	+16.471%
2025-02-05	30.3600	31.0600	29.9000	30.8200	+2.053%	163,558	+15.866%
2025-02-04	30.5000	30.8000	30.0000	30.2000	-1.275%	212,046	+18.245%
2025-02-03	30.2400	31.3000	30.2400	30.5900	-0.065%	259,221	+16.737%
2025-01-31	29.4000	30.7500	29.4000	30.6100	+3.904%	488,547	+16.661%
2025-01-30	29.0000	29.6818	29.0000	29.4600	+2.044%	171,264	+21.215%
2025-01-29	28.3400	28.9700	28.3400	28.8700	+1.548%	155,950	+23.692%
2025-01-28	28.1100	28.4500	28.1100	28.4300	+0.923%	105,638	+25.607%
2025-01-27	27.7000	28.5600	27.7000	28.1700	-0.213%	160,211	+26.766%
2025-01-24	28.1000	28.2900	28.0200	28.2300	-0.071%	85,784	+26.497%
2025-01-23	28.0000	28.3700	28.0000	28.2500	+0.427%	118,249	+26.407%
2025-01-22	28.3400	28.4000	28.0600	28.1300	-1.229%	118,200	+26.946%
2025-01-21	28.3400	28.7679	28.3000	28.4800	+1.208%	149,418	+25.386%
2025-01-17	28.7600	28.7600	28.1000	28.1400	-1.608%	134,246	+26.901%
2025-01-16	28.9400	28.9400	28.4500	28.6000	-1.072%	127,444	+24.860%
2025-01-15	29.5600	29.5600	28.7700	28.9100	+0.104%	179,034	+23.521%
2025-01-14	28.9700	28.9800	28.4100	28.8800	-0.345%	209,047	+23.650%
2025-01-13	28.9100	29.1800	28.9000	28.9800	-0.034%	143,400	+23.223%
2025-01-10	29.2500	29.3000	28.3500	28.9900	-1.662%	177,400	+23.180%
2025-01-08	29.7800	29.9000	29.1300	29.4800	-1.306%	178,310	+21.133%
2025-01-07	30.2300	30.3981	29.6600	29.8700	-1.191%	123,089	+19.551%
2025-01-06	30.6000	30.6000	29.9700	30.2300	-1.531%	151,074	+18.128%
2025-01-03	29.8900	30.7700	29.8000	30.7000	+2.813%	145,720	+16.319%
2025-01-02	29.5100	30.0700	29.4237	29.8600	+1.530%	154,796	+19.591%
2024-12-31	29.9300	30.0500	29.1300	29.4100	-1.110%	299,437	+21.421%
2024-12-30	29.5000	29.9500	29.3500	29.7400	-0.034%	235,456	+20.074%
2024-12-27	30.1900	30.4700	29.6350	29.7500	-1.620%	154,394	+20.034%
2024-12-26	29.1100	30.2800	29.1100	30.2400	+3.032%	215,295	+18.089%
2024-12-24	29.6100	29.8000	29.3300	29.3500	0.000%	74,860	+21.670%
2024-12-23	29.5700	29.5700	28.9400	29.3500	-0.744%	322,116	+21.670%
2024-12-20	29.5200	30.6200	29.3600	29.5700	-0.605%	564,378	+20.764%
2024-12-19	29.7100	29.9900	29.2650	29.7500	+0.813%	126,990	+20.034%
2024-12-18	30.8000	31.4000	29.2400	29.5100	-3.970%	372,775	+21.010%
2024-12-17	31.2000	31.3000	30.6500	30.7300	-1.790%	121,178	+16.206%
2024-12-16	31.3000	31.5100	31.0500	31.2900	-0.477%	153,699	+14.126%
2024-12-13	30.9100	31.4400	30.8000	31.4400	+1.419%	137,696	+13.581%
2024-12-12	30.9300	31.2890	30.8000	31.0000	+0.649%	208,727	+15.194%
2024-12-11	30.6100	31.0000	30.5300	30.8000	+0.621%	125,988	+15.942%
2024-12-10	31.0700	31.1995	30.5400	30.6100	-2.048%	92,307	+16.661%
2024-12-09	31.3700	31.6200	30.8750	31.2500	-0.699%	161,059	+14.272%
2024-12-06	31.7900	31.7900	30.7100	31.4700	-0.819%	186,090	+13.473%
2024-12-05	31.8200	32.2000	31.5500	31.7300	-0.063%	131,457	+12.543%
2024-12-04	31.6700	31.8800	31.3000	31.7500	+0.443%	104,711	+12.472%
2024-12-03	31.5200	32.1000	31.5000	31.6100	+0.445%	147,163	+12.971%
2024-12-02	31.0100	31.5802	30.4300	31.4700	+1.845%	228,199	+13.473%
2024-11-29	31.4100	31.6900	30.8354	30.9000	-1.120%	92,103	+15.566%
2024-11-27	31.1800	31.5800	30.8300	31.2500	+1.133%	159,931	+14.272%
2024-11-26	30.5000	31.7100	30.4100	30.9000	+1.079%	230,346	+15.566%
2024-11-25	29.6200	30.6500	29.2102	30.5700	+2.653%	253,944	+16.814%
2024-11-22	29.6900	29.9000	29.2400	29.7800	+0.949%	190,549	+19.913%
2024-11-21	29.0900	30.1299	29.0900	29.5000	+2.537%	379,835	+21.051%
2024-11-20	28.0700	28.9499	28.0300	28.7700	+1.913%	169,748	+24.122%
2024-11-19	27.2600	28.2500	26.9200	28.2300	+2.617%	78,466	+26.497%
2024-11-18	27.1300	27.5400	26.9100	27.5100	+0.917%	86,826	+29.807%
2024-11-15	27.4400	27.5600	27.0200	27.2600	-0.110%	108,171	+30.998%
2024-11-14	27.3100	27.4400	27.1089	27.2900	-0.037%	62,882	+30.854%
2024-11-13	27.8000	27.8000	27.2900	27.3000	-1.015%	99,365	+30.806%
2024-11-12	27.8200	28.0400	27.4100	27.5800	-0.648%	79,305	+29.478%
2024-11-11	27.6300	28.0600	27.5401	27.7600	+0.580%	127,479	+28.638%
2024-11-08	27.6200	28.5000	27.5800	27.6000	+0.036%	86,287	+29.384%
2024-11-07	27.7300	28.0000	27.4400	27.5900	-0.469%	119,877	+29.431%
2024-11-06	28.0000	28.3600	27.3800	27.7200	+1.353%	179,666	+28.824%
2024-11-05	26.6500	27.3600	26.6500	27.3500	+2.434%	83,504	+30.567%
2024-11-04	26.3100	26.7400	26.3100	26.7000	+1.637%	72,477	+33.745%
2024-11-01	26.6600	26.6700	25.9200	26.2700	-0.681%	103,562	+35.935%
2024-10-31	26.6800	26.7614	26.4100	26.4500	-1.269%	76,737	+35.009%
2024-10-30	26.6800	26.9800	26.5500	26.7900	0.000%	62,222	+33.296%
2024-10-29	26.8800	26.9500	26.6200	26.7900	-1.071%	78,904	+33.296%
2024-10-28	26.8600	27.2700	26.8600	27.0800	+1.385%	71,835	+31.869%
2024-10-25	27.5800	27.5800	26.6800	26.7100	-2.518%	79,493	+33.695%
2024-10-24	27.4000	27.6600	27.3100	27.4000	0.000%	86,099	+30.328%
2024-10-23	27.6700	27.8700	27.3100	27.4000	-1.083%	102,872	+30.328%
2024-10-22	26.7800	27.7200	26.7200	27.7000	+3.320%	158,694	+28.917%
2024-10-21	27.3200	27.3200	26.6617	26.8100	-1.506%	150,300	+33.197%
2024-10-18	27.1600	27.5600	26.9300	27.2200	+0.295%	151,713	+31.190%
2024-10-17	26.7300	27.2300	26.5400	27.1400	+1.572%	263,240	+31.577%
2024-10-16	26.6400	26.9800	26.6300	26.7200	+0.602%	117,525	+33.645%
2024-10-15	26.1900	26.8600	26.1900	26.5600	+1.142%	135,153	+34.450%
2024-10-14	26.0000	26.4200	25.9200	26.2600	+0.767%	103,745	+35.986%
2024-10-11	25.4200	26.0800	25.4200	26.0600	+3.618%	1,093,757	+37.030%
2024-10-10	24.9400	25.2050	24.8900	25.1500	+0.560%	158,146	+41.988%
2024-10-09	24.8600	25.0550	24.7410	25.0100	+0.240%	73,446	+42.783%
2024-10-08	25.1800	25.1800	24.8200	24.9500	-0.558%	62,116	+43.126%
2024-10-07	25.1200	25.1900	24.9100	25.0900	-0.830%	68,892	+42.328%
2024-10-04	25.1000	25.3400	24.7850	25.3000	+1.362%	107,300	+41.146%
2024-10-03	25.0500	25.0500	24.7400	24.9600	-0.874%	90,123	+43.069%
2024-10-02	25.0500	25.2300	24.9200	25.1800	-0.079%	178,649	+41.819%
2024-10-01	25.3000	25.3700	25.0400	25.2000	0.000%	132,974	+41.706%
2024-09-30	25.0700	25.4200	25.0700	25.2000	-0.198%	201,596	+41.706%
2024-09-27	25.2700	25.4500	25.1000	25.2500	+0.598%	429,417	+41.426%
2024-09-26	25.3500	25.3800	25.0700	25.1000	-0.080%	136,491	+42.271%
2024-09-25	25.3100	25.3200	25.1050	25.1200	-0.515%	116,149	+42.158%
2024-09-24	25.1100	25.4300	25.1100	25.2500	+0.198%	147,689	+41.426%
2024-09-23	24.7000	25.2000	24.7000	25.2000	+2.066%	127,732	+41.706%
2024-09-20	25.1500	25.1750	24.5900	24.6900	-2.063%	909,769	+44.633%
2024-09-19	25.6600	25.6600	25.1200	25.2100	-0.356%	176,682	+41.650%
2024-09-18	25.3300	26.0000	25.2100	25.3000	+0.198%	301,125	+41.146%
2024-09-17	25.5100	25.5800	25.1700	25.2500	-0.512%	204,976	+41.426%
2024-09-16	25.6000	25.6900	25.2000	25.3800	-0.471%	120,354	+40.701%
2024-09-13	25.6600	25.8100	25.3600	25.5000	-1.163%	154,782	+40.039%
2024-09-12	25.7900	25.8500	25.4300	25.8000	+0.703%	133,027	+38.411%
2024-09-11	25.5500	25.6600	25.2200	25.6200	-0.272%	126,797	+39.383%
2024-09-10	25.5900	25.7200	25.3800	25.6900	+0.864%	121,896	+39.004%
2024-09-09	25.6600	25.8900	25.2100	25.4700	-1.279%	199,739	+40.204%
2024-09-06	25.9500	26.0100	25.6400	25.8000	-0.386%	159,862	+38.411%
2024-09-05	25.9700	26.2500	25.8100	25.9000	+0.039%	156,782	+37.876%
2024-09-04	26.1700	26.2900	25.7200	25.8900	-1.183%	136,338	+37.930%
2024-09-03	26.3800	26.5600	26.1400	26.2000	-0.758%	205,412	+36.298%
2024-08-30	26.6600	26.8000	26.3800	26.4000	-0.377%	246,539	+35.265%
2024-08-29	26.7100	26.7100	26.4200	26.5000	0.000%	166,910	+34.755%
2024-08-28	26.9500	27.1000	26.4600	26.5000	-1.487%	173,552	+34.755%
2024-08-27	26.9000	27.2700	26.8800	26.9000	0.000%	199,546	+32.751%
2024-08-26	27.1400	27.3400	26.8900	26.9000	+0.037%	151,670	+32.751%
2024-08-23	26.2200	27.2400	26.2200	26.8900	+3.344%	152,473	+32.800%
2024-08-22	26.1300	26.1800	25.9700	26.0200	-0.115%	55,878	+37.241%
2024-08-21	25.9800	26.1900	25.8000	26.0500	+0.969%	73,191	+37.083%
2024-08-20	25.8800	26.0100	25.7400	25.8000	-0.540%	51,404	+38.411%
2024-08-19	25.8300	26.0600	25.8024	25.9400	+0.348%	75,422	+37.664%
2024-08-16	25.8100	26.0500	25.6700	25.8500	+0.466%	102,870	+38.143%
2024-08-15	26.1300	26.1300	25.7300	25.7300	-0.349%	103,262	+38.787%
2024-08-14	25.9200	26.0100	25.6600	25.8200	+0.155%	38,838	+38.304%
2024-08-13	25.8200	26.0600	25.6700	25.7800	+0.703%	81,307	+38.518%
2024-08-12	25.3700	25.7600	24.7920	25.6000	+1.346%	83,750	+39.492%
2024-08-09	25.2100	25.2600	24.4600	25.2600	+0.718%	93,317	+41.370%