Dark

CBL
CBL & Associates Properties, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:46 PM EDT

55.83USD+0.215%(+0.12)113,703

55.73Bid 55.81Ask 0.08Spread

Pre-market

0.00USD-100.000%(-55.71)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

55.71USD-0.206%(-0.12)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	56.3100	56.3100	55.440000	55.8300	+0.215%	113,703	0.000%
2026-08-24	55.1800	56.1500	55.090000	55.7100	+0.669%	227,852	+0.215%
2026-08-21	57.0100	57.3100	55.235000	55.3400	-3.201%	168,184	+0.885%
2026-08-20	57.0000	57.6400	56.530000	57.1700	+0.298%	162,857	-2.344%
2026-08-19	57.1700	57.6649	55.619628	57.0000	+0.600%	181,000	-2.053%
2026-08-18	57.3800	57.9599	56.290000	56.6600	-0.492%	243,325	-1.465%
2026-08-17	57.8300	58.3400	56.250000	56.9400	-2.013%	227,034	-1.949%
2026-08-14	57.7800	59.0500	57.040000	58.1100	+0.938%	180,631	-3.924%
2026-08-13	57.6500	57.8500	56.720000	57.5700	+0.823%	162,575	-3.022%
2026-08-12	56.8700	57.6632	56.500000	57.1000	+0.334%	167,332	-2.224%
2026-08-11	55.7100	56.9300	55.340000	56.9100	+2.172%	240,330	-1.898%
2026-08-10	56.0100	56.3000	54.740000	55.7000	-1.503%	209,728	+0.233%
2026-08-07	55.1200	57.4600	54.975000	56.5500	+4.124%	243,738	-1.273%
2026-08-06	57.0800	57.0800	53.950900	54.3100	-4.164%	271,353	+2.799%
2026-08-05	56.5000	57.3700	55.460000	56.6700	+0.194%	242,144	-1.482%
2026-08-04	58.0700	58.3099	56.460000	56.5600	-3.250%	286,378	-1.291%
2026-08-03	59.1600	59.3300	58.155000	58.4600	-0.426%	341,041	-4.499%
2026-07-31	58.6400	58.9100	57.120000	58.7100	+0.738%	292,538	-4.905%
2026-07-30	59.4700	59.4700	58.060000	58.2800	-1.753%	243,095	-4.204%
2026-07-29	60.0000	60.3999	58.942700	59.3200	-1.216%	343,327	-5.883%
2026-07-28	58.9300	60.1800	58.500000	60.0500	+2.808%	430,761	-7.027%
2026-07-27	57.4900	58.6350	57.325000	58.4100	+1.459%	281,149	-4.417%
2026-07-24	56.2900	57.8350	55.608800	57.5700	+2.840%	246,520	-3.022%
2026-07-23	56.3500	56.7800	55.110100	55.9800	-1.634%	284,083	-0.268%
2026-07-22	55.2500	56.9400	54.200000	56.9100	+2.485%	276,797	-1.898%
2026-07-21	55.9900	56.5100	54.500000	55.5300	-0.036%	331,578	+0.540%
2026-07-20	55.3700	55.9281	54.580000	55.5500	+0.507%	437,777	+0.504%
2026-07-17	53.9000	55.4600	53.560000	55.2700	+1.937%	325,100	+1.013%
2026-07-16	53.2800	54.8100	53.240000	54.2200	+2.148%	258,112	+2.969%
2026-07-15	52.2900	53.4400	52.290000	53.0800	+1.278%	219,619	+5.181%
2026-07-14	52.1800	53.5900	51.730000	52.4100	+1.373%	226,188	+6.525%
2026-07-13	52.6300	53.6800	51.410000	51.7000	-1.279%	178,610	+7.988%
2026-07-10	52.1700	52.6200	51.620000	52.3700	+0.345%	173,662	+6.607%
2026-07-09	52.1400	53.3250	51.750000	52.1900	+0.598%	309,844	+6.975%
2026-07-08	53.4800	54.0200	51.490000	51.8800	-3.082%	301,924	+7.614%
2026-07-07	53.0900	54.4400	52.850000	53.5300	+1.191%	390,429	+4.297%
2026-07-06	52.2100	53.9600	52.085000	52.9000	+0.513%	349,703	+5.539%
2026-07-02	55.1300	55.7838	52.090000	52.6300	-4.794%	470,752	+6.080%
2026-07-01	53.3800	55.4100	53.160000	55.2800	+4.125%	520,282	+0.995%
2026-06-30	53.0000	53.5300	52.410000	53.0900	-0.338%	384,637	+5.161%
2026-06-29	53.2000	53.6400	52.730000	53.2700	-0.299%	303,051	+4.806%
2026-06-26	53.2000	53.4800	52.070000	53.4300	+1.155%	895,250	+4.492%
2026-06-25	51.2100	53.0850	51.175000	52.8200	+3.589%	451,489	+5.699%
2026-06-24	50.3900	51.2300	49.940000	50.9900	+1.797%	315,973	+9.492%
2026-06-23	49.6000	50.4975	49.450000	50.0900	+0.988%	323,882	+11.459%
2026-06-22	47.4600	49.6700	47.335000	49.6000	+4.641%	526,813	+12.560%
2026-06-18	47.7200	48.1400	47.160000	47.4000	+0.339%	395,396	+17.785%
2026-06-17	47.8400	48.1500	46.490000	47.2400	-1.870%	349,984	+18.184%
2026-06-16	48.0000	48.2950	47.157900	48.1400	+0.690%	230,923	+15.974%
2026-06-15	49.5500	49.9777	47.570000	47.8100	-3.803%	267,558	+16.775%
2026-06-12	49.4300	49.7500	49.105000	49.7000	-0.101%	206,439	+12.334%
2026-06-11	50.4300	50.9750	49.410000	49.7500	-0.639%	252,167	+12.221%
2026-06-10	50.2300	50.8300	50.035000	50.0700	+0.623%	228,522	+11.504%
2026-06-09	48.4800	49.8499	48.480000	49.7600	+3.645%	290,588	+12.199%
2026-06-08	48.5100	48.8465	47.740000	48.0100	-0.867%	143,948	+16.288%
2026-06-05	47.3900	48.8100	47.145000	48.4300	+1.894%	177,359	+15.280%
2026-06-04	47.6900	48.2599	46.800000	47.5300	+0.105%	305,120	+17.463%
2026-06-03	48.0200	48.7704	47.060000	47.4800	-2.083%	214,395	+17.586%
2026-06-02	48.1400	48.8000	48.000000	48.4900	+0.269%	205,891	+15.137%
2026-06-01	48.0000	49.0200	47.320000	48.3600	+0.561%	240,984	+15.447%
2026-05-29	48.3600	48.9015	47.310000	48.0900	-0.435%	234,872	+16.095%
2026-05-28	47.8400	49.1800	47.240000	48.3000	+1.025%	209,753	+15.590%
2026-05-27	47.4100	47.8100	46.600000	47.8100	+1.314%	617,482	+16.775%
2026-05-26	47.2500	47.8500	46.750000	47.1900	-0.085%	323,594	+18.309%
2026-05-22	48.0000	48.1500	46.980000	47.2300	-1.543%	232,498	+18.209%
2026-05-21	47.4400	48.2500	47.150000	47.9700	+0.524%	272,382	+16.385%
2026-05-20	46.4300	47.7500	46.018800	47.7200	+3.424%	246,557	+16.995%
2026-05-19	45.8400	46.9200	45.285000	46.1400	-0.043%	97,730	+21.001%
2026-05-18	46.7600	47.0000	45.850000	46.1600	-0.944%	144,944	+20.949%
2026-05-15	46.2900	46.7300	45.360000	46.6000	+0.757%	198,959	+19.807%
2026-05-14	45.9400	46.2900	45.300000	46.2500	+1.005%	209,240	+20.714%
2026-05-13	46.4700	46.6000	45.010000	45.7900	-1.675%	234,172	+21.926%
2026-05-12	46.6200	46.8500	45.400000	46.5700	+0.323%	252,439	+19.884%
2026-05-11	47.6100	48.6400	46.375000	46.4200	-1.964%	195,274	+20.271%
2026-05-08	44.8200	47.9900	44.780000	47.3500	+7.736%	338,804	+17.909%
2026-05-07	44.0400	44.9899	43.254800	43.9500	-0.430%	148,898	+27.031%
2026-05-06	44.2100	44.7650	43.870000	44.1400	+0.822%	148,449	+26.484%
2026-05-05	43.5900	44.2500	43.120000	43.7800	+1.085%	276,960	+27.524%
2026-05-04	43.3200	43.4600	42.510000	43.3100	-0.437%	203,959	+28.908%
2026-05-01	45.0100	45.0100	43.270000	43.5000	-3.376%	257,898	+28.345%
2026-04-30	44.9700	45.8600	44.825000	45.0200	+0.111%	365,659	+24.012%
2026-04-29	44.8700	45.2300	44.600000	44.9700	-0.310%	370,063	+24.149%
2026-04-28	45.5900	45.6700	44.780000	45.1100	-0.066%	223,706	+23.764%
2026-04-27	44.3100	45.3700	43.820000	45.1400	+1.781%	119,469	+23.682%
2026-04-24	44.8100	45.1500	44.190000	44.3500	-1.510%	112,069	+25.885%
2026-04-23	44.9400	45.4500	44.665000	45.0300	+0.738%	139,594	+23.984%
2026-04-22	43.9700	44.8500	43.760000	44.7000	+1.776%	221,707	+24.899%
2026-04-21	43.9900	44.4100	43.745000	43.9200	-0.182%	146,997	+27.117%
2026-04-20	43.7500	44.2600	43.750000	44.0000	+0.319%	103,922	+26.886%
2026-04-17	43.2500	44.2303	43.248000	43.8600	+2.000%	106,879	+27.291%
2026-04-16	42.0800	43.0200	42.080000	43.0000	+1.607%	106,209	+29.837%
2026-04-15	42.1900	42.3700	41.835000	42.3200	-0.142%	139,493	+31.923%
2026-04-14	41.7100	42.6350	41.380000	42.3800	+1.194%	147,066	+31.737%
2026-04-13	42.6000	42.6000	41.310000	41.8800	-1.874%	174,672	+33.309%
2026-04-10	42.4400	43.2100	42.020000	42.6800	0.000%	169,561	+30.811%
2026-04-09	41.4300	42.9800	41.430000	42.6800	+2.448%	288,519	+30.811%
2026-04-08	41.5000	42.1500	41.400000	41.6600	+1.635%	454,461	+34.013%
2026-04-07	40.9800	41.4900	40.100000	40.9900	-0.049%	184,714	+36.204%
2026-04-06	40.6000	41.4000	40.400000	41.0100	+1.510%	196,974	+36.138%
2026-04-02	39.3700	40.5800	39.145000	40.4000	+2.590%	162,432	+38.193%
2026-04-01	38.6000	39.6200	38.360000	39.3800	+2.472%	190,505	+41.772%
2026-03-31	39.0000	39.3000	37.770000	38.4300	-0.415%	243,652	+45.277%
2026-03-30	38.0000	38.6000	37.600000	38.5900	+2.934%	114,190	+44.675%
2026-03-27	37.6000	37.8600	37.400000	37.4900	-0.873%	103,574	+48.920%
2026-03-26	37.3900	37.9800	37.300000	37.8200	+1.096%	101,044	+47.620%
2026-03-25	37.1200	37.5550	36.710000	37.4100	+1.135%	127,580	+49.238%
2026-03-24	37.2000	37.3000	36.260000	36.9900	-1.360%	163,349	+50.933%
2026-03-23	38.2900	38.3950	37.340000	37.5000	+0.942%	232,075	+48.880%
2026-03-20	38.2000	38.2000	36.913000	37.1500	-2.340%	585,708	+50.283%
2026-03-19	37.1500	38.0900	37.150000	38.0400	+1.657%	219,328	+46.767%
2026-03-18	37.5800	37.9700	37.240000	37.4200	-0.558%	170,033	+49.198%
2026-03-17	37.8400	38.6000	37.530000	37.6300	-0.555%	155,817	+48.366%
2026-03-16	37.2900	38.1844	37.200000	37.8400	+2.492%	126,957	+47.542%
2026-03-13	37.5200	37.6500	36.890000	36.9200	-0.566%	124,410	+51.219%
2026-03-12	37.9000	38.2050	37.000000	37.1300	-2.801%	163,086	+50.364%
2026-03-11	38.2000	38.2950	37.760000	38.2000	-0.078%	97,261	+46.152%
2026-03-10	38.1300	38.9700	38.080000	38.2300	+0.052%	144,779	+46.037%
2026-03-09	36.6700	38.2500	36.590000	38.2100	+2.964%	197,367	+46.114%
2026-03-06	37.2700	37.5000	36.600000	37.1100	-1.617%	109,736	+50.445%
2026-03-05	38.0600	38.0600	37.100000	37.7200	-1.282%	104,081	+48.012%
2026-03-04	37.7000	38.2900	37.300000	38.2100	+1.839%	163,881	+46.114%
2026-03-03	37.4100	37.9050	36.690000	37.5200	-1.055%	97,007	+48.801%
2026-03-02	37.2300	37.9300	37.148000	37.9200	+0.371%	91,328	+47.231%
2026-02-27	37.9000	38.4250	37.400000	37.7800	-0.944%	174,623	+47.777%
2026-02-26	38.0200	38.5300	38.010000	38.1400	+0.342%	116,810	+46.382%
2026-02-25	37.8000	38.1000	37.210000	38.0100	+0.929%	140,531	+46.882%
2026-02-24	37.9000	38.0000	37.610000	37.6600	-0.502%	113,593	+48.247%
2026-02-23	38.2000	38.5900	37.400000	37.8500	-0.968%	116,074	+47.503%
2026-02-20	37.5300	38.5374	37.300000	38.2200	+2.138%	226,845	+46.075%
2026-02-19	37.0000	37.8600	36.900000	37.4200	+1.217%	130,702	+49.198%
2026-02-18	36.8000	37.1350	36.250000	36.9700	+0.190%	142,752	+51.014%
2026-02-17	35.3100	36.9300	35.080100	36.9000	+5.278%	257,749	+51.301%
2026-02-13	36.5200	37.4000	34.850000	35.0500	-3.629%	364,926	+59.287%
2026-02-12	35.4200	36.5300	34.650000	36.3700	+2.944%	254,272	+53.506%
2026-02-11	36.7500	36.8001	35.290000	35.3300	-3.364%	113,167	+58.024%
2026-02-10	36.4700	36.8200	36.430000	36.5600	+0.495%	93,470	+52.708%
2026-02-09	36.5000	36.6000	36.110000	36.3800	-0.137%	93,798	+53.463%
2026-02-06	36.4000	36.8600	36.230000	36.4300	+0.469%	166,623	+53.253%
2026-02-05	35.9100	36.4600	35.795000	36.2600	+1.683%	192,666	+53.971%
2026-02-04	36.6100	36.7000	35.600000	35.6600	-1.736%	159,783	+56.562%
2026-02-03	36.8000	37.1800	36.000000	36.2900	-1.090%	187,926	+53.844%
2026-02-02	35.8300	37.0800	35.700000	36.6900	+2.486%	202,384	+52.167%
2026-01-30	35.6000	35.8100	34.500000	35.8000	+0.224%	236,339	+55.950%
2026-01-29	34.3100	35.7300	34.300000	35.7200	+4.567%	157,074	+56.299%
2026-01-28	35.1000	35.1000	34.100000	34.1600	-2.872%	150,130	+63.437%
2026-01-27	35.7600	35.7600	35.160000	35.1700	-1.595%	152,829	+58.743%
2026-01-26	35.7000	35.8900	35.320000	35.7400	+0.252%	120,780	+56.212%
2026-01-23	35.9700	35.9700	35.310000	35.6500	-1.027%	97,163	+56.606%
2026-01-22	36.1000	36.5700	35.950000	36.0200	-0.166%	95,709	+54.997%
2026-01-21	35.6700	36.1000	35.400000	36.0800	+1.577%	133,980	+54.739%
2026-01-20	35.3000	35.8000	34.805000	35.5200	-1.743%	192,361	+57.179%
2026-01-16	36.9200	37.5000	35.655000	36.1500	-2.666%	355,384	+54.440%
2026-01-15	37.7900	38.0800	36.850000	37.1400	-1.850%	156,944	+50.323%
2026-01-14	37.5800	37.9100	37.430000	37.8400	+0.961%	105,506	+47.542%
2026-01-13	37.8000	38.0850	37.420000	37.4800	-0.663%	77,596	+48.959%
2026-01-12	37.9200	38.1000	37.600000	37.7300	-0.264%	93,212	+47.972%
2026-01-09	38.0700	38.3700	37.620000	37.8300	-0.657%	102,646	+47.581%
2026-01-08	37.2400	38.5125	37.200000	38.0800	+2.201%	109,862	+46.612%
2026-01-07	37.9000	37.9000	37.185000	37.2600	-1.481%	132,291	+49.839%
2026-01-06	37.6000	38.0900	37.310000	37.8200	+0.505%	153,954	+47.620%
2026-01-05	36.7900	37.6900	36.790000	37.6300	+1.895%	232,834	+48.366%
2026-01-02	37.0100	37.2350	36.720000	36.9300	-0.189%	110,187	+51.178%
2025-12-31	37.1000	37.1000	36.570000	37.0000	-0.162%	170,549	+50.892%
2025-12-30	37.2500	37.3100	36.940000	37.0600	-0.776%	138,174	+50.648%
2025-12-29	36.8600	37.3700	36.800000	37.3500	+1.605%	99,564	+49.478%
2025-12-26	37.1000	37.2050	36.500000	36.7600	-0.916%	83,988	+51.877%
2025-12-24	36.7100	37.1900	36.370000	37.1000	+0.733%	57,996	+50.485%
2025-12-23	37.2700	37.2950	36.780000	36.8300	-1.181%	172,608	+51.588%
2025-12-22	37.0000	37.4000	36.800000	37.2700	+0.485%	123,370	+49.799%
2025-12-19	38.0100	38.1100	36.940000	37.0900	-2.906%	233,092	+50.526%
2025-12-18	37.9400	38.6700	37.900000	38.2000	+1.353%	189,312	+46.152%
2025-12-17	37.7300	38.2600	37.320000	37.6900	+0.373%	162,654	+48.129%
2025-12-16	37.4900	38.0000	37.395000	37.5500	+0.214%	202,037	+48.682%
2025-12-15	37.3200	37.5800	37.145000	37.4700	+1.052%	135,706	+48.999%
2025-12-12	36.9900	37.3900	36.810000	37.0800	+0.624%	166,144	+50.566%
2025-12-11	36.0000	36.9000	36.000000	36.8500	+2.618%	172,316	+51.506%
2025-12-10	35.8200	36.1200	35.670000	35.9100	+0.504%	350,434	+55.472%
2025-12-09	35.0100	36.0050	34.887400	35.7300	+1.104%	238,827	+56.255%
2025-12-08	35.8500	35.8500	35.130000	35.3400	-1.119%	93,318	+57.980%
2025-12-05	35.5000	35.7900	35.260000	35.7400	+0.365%	113,418	+56.212%
2025-12-04	34.4700	35.8000	34.470000	35.6100	+3.487%	239,910	+56.782%
2025-12-03	33.8100	34.6600	33.500000	34.4100	+3.271%	269,832	+62.249%
2025-12-02	33.7000	33.7000	33.270000	33.3200	-0.833%	83,921	+67.557%
2025-12-01	33.2200	33.6400	33.220000	33.6000	+0.539%	132,297	+66.161%
2025-11-28	33.5000	33.5000	33.270000	33.4200	-0.090%	44,880	+67.056%
2025-11-26	33.0300	33.5100	33.030000	33.4500	+1.088%	147,467	+66.906%
2025-11-25	32.5200	33.2000	32.520000	33.0900	+1.007%	116,401	+68.722%
2025-11-24	33.1000	33.2400	32.700000	32.7600	-0.907%	142,167	+70.421%
2025-11-21	32.2500	33.3100	32.250000	33.0600	+2.799%	167,631	+68.875%
2025-11-20	32.4200	32.8000	32.150000	32.1600	+0.218%	224,979	+73.601%
2025-11-19	32.2000	32.3000	31.740000	32.0900	-0.434%	142,506	+73.979%
2025-11-18	31.7700	32.4800	31.650000	32.2300	+1.416%	137,140	+73.224%
2025-11-17	32.4200	32.5100	31.660000	31.7800	-2.065%	151,642	+75.677%
2025-11-14	32.3600	32.5900	32.020000	32.4500	+0.216%	79,729	+72.049%
2025-11-13	32.7000	33.1000	32.310000	32.3800	-1.220%	119,259	+72.421%
2025-11-12	32.6000	32.8800	32.400000	32.7800	+0.245%	142,942	+70.317%
2025-11-11	32.2000	33.1600	32.200000	32.7000	+1.933%	162,674	+70.734%
2025-11-10	32.9000	32.9000	32.050000	32.0800	-2.195%	134,171	+74.034%
2025-11-07	31.5700	32.9600	31.500000	32.8000	+4.293%	348,339	+70.213%
2025-11-06	31.0200	31.5800	30.985000	31.4500	+2.276%	95,461	+77.520%
2025-11-05	30.4000	31.0000	30.255000	30.7500	+1.318%	124,948	+81.561%
2025-11-04	29.7000	30.3800	29.610000	30.3500	+1.777%	132,959	+83.954%
2025-11-03	29.5000	29.8700	29.270000	29.8200	+0.845%	68,210	+87.223%
2025-10-31	29.2200	29.6800	29.067000	29.5700	+0.990%	72,755	+88.806%
2025-10-30	29.3700	29.6000	29.220000	29.2800	-0.476%	48,464	+90.676%
2025-10-29	29.3800	29.7100	29.241200	29.4200	0.000%	81,015	+89.769%
2025-10-28	29.5000	29.5538	29.290000	29.4200	-0.776%	61,960	+89.769%
2025-10-27	29.7000	29.7489	29.500000	29.6500	+0.101%	60,475	+88.297%
2025-10-24	29.7700	29.8000	29.580000	29.6200	+0.068%	59,197	+88.488%
2025-10-23	29.9000	29.9000	29.550000	29.6000	-0.904%	64,796	+88.615%
2025-10-22	29.6700	29.8900	29.310000	29.8700	+0.980%	86,631	+86.910%
2025-10-21	29.1600	29.8000	29.100000	29.5800	+1.615%	85,194	+88.742%
2025-10-20	29.3800	29.4000	28.855000	29.1100	-0.411%	87,727	+91.790%
2025-10-17	29.0000	29.6000	29.000000	29.2300	+0.309%	111,015	+91.002%
2025-10-16	29.8000	29.8000	28.930000	29.1400	-2.116%	89,059	+91.592%
2025-10-15	29.2100	29.8000	29.210000	29.7700	+2.197%	88,533	+87.538%
2025-10-14	28.7400	29.1850	28.621300	29.1300	+0.691%	84,931	+91.658%
2025-10-13	28.2800	29.0000	28.240000	28.9300	+2.954%	123,640	+92.983%
2025-10-10	29.0700	29.1550	28.035000	28.1000	-3.270%	111,148	+98.683%
2025-10-09	28.9000	29.1600	28.820000	29.0500	+0.311%	109,607	+92.186%
2025-10-08	29.1000	29.2400	28.875000	28.9600	-0.686%	111,714	+92.783%
2025-10-07	29.0500	29.5000	29.050000	29.1600	+0.344%	111,671	+91.461%
2025-10-06	30.0000	30.0800	29.050000	29.0600	-2.907%	149,984	+92.120%
2025-10-03	30.2000	30.5000	29.900000	29.9300	-0.664%	91,977	+86.535%
2025-10-02	30.6000	30.6300	29.800000	30.1300	-1.761%	144,089	+85.297%
2025-10-01	30.5000	30.7000	30.291100	30.6700	+0.294%	80,505	+82.035%
2025-09-30	29.8000	30.6300	29.800000	30.5800	+2.377%	166,129	+82.570%
2025-09-29	30.2600	30.3200	29.790000	29.8700	-1.387%	132,806	+86.910%
2025-09-26	29.8000	30.5000	29.800000	30.2900	+1.101%	90,446	+84.318%
2025-09-25	29.9000	29.9700	29.610000	29.9600	-0.067%	95,127	+86.348%
2025-09-24	30.1100	30.3150	29.920000	29.9800	-0.728%	113,741	+86.224%
2025-09-23	30.0800	30.5250	30.020000	30.2000	+0.499%	95,249	+84.868%
2025-09-22	30.3500	30.4250	29.920000	30.0500	-0.988%	156,834	+85.790%
2025-09-19	31.6700	31.6700	30.350000	30.3500	-3.956%	245,134	+83.954%
2025-09-18	31.1500	31.6800	31.150000	31.6000	+1.575%	84,553	+76.677%
2025-09-17	31.1700	31.9400	31.000000	31.1100	-0.192%	114,464	+79.460%
2025-09-16	31.4800	31.6000	31.080000	31.1700	-1.361%	83,759	+79.115%
2025-09-15	31.6900	31.8400	31.490000	31.6000	-1.527%	93,519	+76.677%
2025-09-12	32.4600	32.4600	32.070000	32.0900	-1.262%	122,644	+73.979%
2025-09-11	31.9000	32.6850	31.805000	32.5000	+2.394%	124,682	+71.785%
2025-09-10	31.9000	32.1000	31.730000	31.7400	-0.843%	67,900	+75.898%
2025-09-09	32.4200	32.4462	31.940000	32.0100	-1.051%	80,007	+74.414%
2025-09-08	32.1000	32.4350	32.000000	32.3500	+1.094%	134,519	+72.581%
2025-09-05	31.4800	32.1700	31.480000	32.0000	+1.491%	91,693	+74.469%
2025-09-04	31.5000	31.6600	31.350000	31.5300	+0.542%	83,900	+77.069%
2025-09-03	31.2800	31.4000	31.000000	31.3600	+0.128%	87,417	+78.029%
2025-09-02	31.5500	31.6000	31.240000	31.3200	-1.664%	127,664	+78.257%
2025-08-29	31.8000	32.1000	31.550000	31.8500	+0.347%	121,094	+75.290%
2025-08-28	31.4500	31.7800	31.222500	31.7400	+1.115%	83,034	+75.898%
2025-08-27	31.0700	31.5000	30.810000	31.3900	+0.770%	131,088	+77.859%
2025-08-26	31.5100	31.6549	31.130000	31.1500	-1.237%	132,661	+79.230%
2025-08-25	31.6800	31.7000	31.400000	31.5400	-0.661%	75,206	+77.013%
2025-08-22	30.2800	31.8650	30.260000	31.7500	+5.132%	149,892	+75.843%
2025-08-21	30.4500	30.6000	30.130100	30.2000	-1.113%	61,138	+84.868%
2025-08-20	30.7400	30.7400	30.350000	30.5400	-0.489%	91,146	+82.809%
2025-08-19	30.3800	30.7350	30.320000	30.6900	+1.321%	98,518	+81.916%
2025-08-18	30.4400	30.7000	30.220000	30.2900	-0.296%	120,976	+84.318%
2025-08-15	30.1000	30.4350	29.900000	30.3800	+1.065%	244,847	+83.772%
2025-08-14	30.0000	30.1450	29.660000	30.0600	-0.759%	113,885	+85.729%
2025-08-13	29.7100	30.3300	29.710000	30.2900	+2.090%	160,397	+84.318%
2025-08-12	28.8800	29.8900	28.795000	29.6700	+3.416%	203,641	+88.170%
2025-08-11	28.2700	28.7000	28.270000	28.6900	+1.629%	131,584	+94.597%
2025-08-08	28.3800	28.3800	28.015000	28.2300	+0.391%	101,614	+97.768%
2025-08-07	28.0600	28.4150	27.985000	28.1200	+0.572%	161,531	+98.542%
2025-08-06	28.0000	28.0100	27.590000	27.9600	+0.036%	114,589	+99.678%
2025-08-05	26.9000	28.1300	26.900000	27.9500	+4.369%	254,602	+99.750%
2025-08-04	26.6500	26.9500	26.540000	26.7800	+0.828%	138,713	+108.476%
2025-08-01	26.9900	26.9950	26.400000	26.5600	-1.848%	211,628	+110.203%
2025-07-31	27.3000	27.5000	26.910000	27.0600	-1.024%	167,987	+106.319%
2025-07-30	27.4900	27.9100	27.230000	27.3400	+0.073%	136,167	+104.206%
2025-07-29	27.1000	27.4800	27.010100	27.3200	+1.185%	89,219	+104.356%
2025-07-28	27.3800	27.4200	27.000000	27.0000	-1.316%	83,001	+106.778%
2025-07-25	27.5000	27.5300	27.200000	27.3600	-0.110%	98,732	+104.057%
2025-07-24	27.5000	27.6700	27.330000	27.3900	-0.833%	103,531	+103.834%
2025-07-23	27.5500	27.8625	27.420000	27.6200	+0.729%	167,898	+102.136%
2025-07-22	26.9000	27.5200	26.900000	27.4200	+2.313%	134,584	+103.611%
2025-07-21	26.5500	26.9600	26.550000	26.8000	+1.323%	70,243	+108.321%
2025-07-18	26.9800	27.1289	26.450000	26.4500	-1.453%	105,037	+111.078%
2025-07-17	26.3000	26.9700	26.300000	26.8400	+1.782%	136,212	+108.010%
2025-07-16	26.2700	26.5700	26.100000	26.3700	+0.687%	108,474	+111.718%
2025-07-15	26.6100	26.7500	26.000000	26.1900	-1.726%	121,817	+113.173%
2025-07-14	26.2500	26.7000	26.130100	26.6500	+1.679%	128,836	+109.493%
2025-07-11	25.9000	26.4500	25.800000	26.2100	+0.653%	113,163	+113.010%
2025-07-10	25.6100	26.2400	25.610000	26.0400	+1.798%	128,843	+114.401%
2025-07-09	25.7400	26.0500	25.550000	25.5800	-0.467%	124,056	+118.256%
2025-07-08	25.6900	26.0000	25.540000	25.7000	+0.587%	109,659	+117.237%
2025-07-07	26.1000	26.4766	25.530000	25.5500	-2.481%	132,200	+118.513%
2025-07-03	26.0000	26.3000	26.000000	26.2000	+1.236%	98,247	+113.092%
2025-07-02	25.9000	26.0050	25.700000	25.8800	+0.155%	216,370	+115.726%
2025-07-01	25.3600	26.3600	25.300000	25.8400	+1.772%	171,241	+116.060%
2025-06-30	25.9500	25.9500	25.370000	25.3900	-1.931%	181,429	+119.890%
2025-06-27	25.7500	26.0900	25.560000	25.8900	+0.739%	545,877	+115.643%
2025-06-26	25.3000	25.7200	25.200000	25.7000	+2.228%	107,001	+117.237%
2025-06-25	25.7800	25.7800	25.110000	25.1400	-2.822%	228,156	+122.076%
2025-06-24	25.7200	26.0400	25.600000	25.8700	+1.015%	121,721	+115.810%
2025-06-23	25.4000	25.7550	25.120000	25.6100	+0.471%	96,118	+118.001%
2025-06-20	25.9400	26.0400	25.466000	25.4900	-1.163%	216,069	+119.027%
2025-06-18	25.2100	26.2700	25.210000	25.7900	+2.179%	188,396	+116.479%
2025-06-17	24.6000	25.2700	24.600000	25.2400	+2.228%	119,124	+121.197%
2025-06-16	24.5600	24.9400	24.560000	24.6900	+1.147%	101,159	+126.124%
2025-06-13	24.4400	24.7300	24.325000	24.4100	-2.555%	106,165	+128.718%
2025-06-12	25.3300	25.3881	25.040000	25.0500	-1.572%	84,724	+122.874%
2025-06-11	25.6100	26.0000	25.335000	25.4500	-0.508%	107,941	+119.371%
2025-06-10	26.0000	26.2000	25.580000	25.5800	-1.236%	114,714	+118.256%
2025-06-09	25.7300	26.0400	25.620000	25.9000	+1.172%	121,362	+115.560%
2025-06-06	25.1800	25.6100	25.000000	25.6000	+3.060%	162,028	+118.086%
2025-06-05	24.8000	25.0300	24.600100	24.8400	0.000%	102,654	+124.758%
2025-06-04	24.9000	25.0300	24.710000	24.8400	-0.361%	106,775	+124.758%
2025-06-03	25.1100	25.4599	24.912500	24.9300	-0.677%	134,703	+123.947%
2025-06-02	25.1000	25.2886	24.875000	25.1000	-0.436%	123,273	+122.430%
2025-05-30	25.0700	25.5200	24.910000	25.2100	+0.398%	349,678	+121.460%
2025-05-29	24.9000	25.3000	24.800000	25.1100	+1.291%	105,053	+122.342%
2025-05-28	24.8000	25.0500	24.595000	24.7900	-0.322%	100,823	+125.212%
2025-05-27	24.6300	25.0400	24.320000	24.8700	+2.219%	123,921	+124.487%
2025-05-23	24.1100	24.5600	24.030000	24.3300	-0.205%	138,778	+129.470%
2025-05-22	24.8400	25.1000	24.330000	24.3800	-2.285%	203,501	+128.999%
2025-05-21	25.9900	26.0800	24.940000	24.9500	-4.479%	157,379	+123.768%
2025-05-20	25.7900	26.1750	25.790000	26.1200	+1.358%	115,417	+113.744%
2025-05-19	25.3800	25.9200	25.380000	25.7700	+0.468%	122,343	+116.647%
2025-05-16	25.4000	25.7800	25.280000	25.6500	+0.746%	126,698	+117.661%
2025-05-15	25.2300	25.5500	25.010000	25.4600	+1.273%	86,648	+119.285%
2025-05-14	25.2000	25.3200	24.930000	25.1400	-0.632%	101,867	+122.076%
2025-05-13	25.6100	25.6300	25.250000	25.3000	-0.745%	80,019	+120.672%
2025-05-12	25.3200	25.7900	25.010000	25.4900	+4.553%	128,537	+119.027%
2025-05-09	24.4000	24.6000	24.210000	24.3800	+0.247%	75,691	+128.999%
2025-05-08	24.4300	24.6500	23.920000	24.3200	-0.164%	105,915	+129.564%
2025-05-07	24.2000	24.9200	24.200000	24.3600	+1.247%	115,903	+129.187%
2025-05-06	23.9200	24.6200	23.920000	24.0600	-0.496%	129,802	+132.045%
2025-05-05	24.3400	24.6000	24.000000	24.1800	-1.427%	114,546	+130.893%
2025-05-02	24.4000	24.9000	24.400000	24.5300	+3.371%	111,492	+127.599%
2025-05-01	23.3900	23.9250	23.360000	23.7300	+1.108%	97,573	+135.272%
2025-04-30	23.4500	23.5900	23.010000	23.4700	-0.929%	95,712	+137.878%
2025-04-29	23.6000	24.0800	23.400000	23.6900	-0.420%	75,962	+135.669%
2025-04-28	23.9600	24.2200	23.510000	23.7900	-0.293%	95,245	+134.678%
2025-04-25	23.8000	23.8900	23.300000	23.8600	0.000%	123,964	+133.990%
2025-04-24	23.6500	24.1150	23.610000	23.8600	+0.548%	96,639	+133.990%
2025-04-23	23.8000	24.4350	23.598400	23.7300	+1.367%	124,726	+135.272%
2025-04-22	23.1900	23.5900	23.170000	23.4100	+2.227%	87,747	+138.488%
2025-04-21	23.3300	23.6000	22.730000	22.9000	-2.053%	98,737	+143.799%
2025-04-17	23.2500	23.8400	23.250000	23.3800	+0.776%	73,535	+138.794%
2025-04-16	23.1200	23.7500	23.044900	23.2000	+0.346%	82,664	+140.647%
2025-04-15	23.0200	23.3500	22.940000	23.1200	+0.522%	84,289	+141.479%
2025-04-14	22.8400	23.1600	22.570000	23.0000	+2.177%	111,970	+142.739%
2025-04-11	22.7700	22.7900	22.170000	22.5100	-0.706%	147,358	+148.023%
2025-04-10	23.3900	23.8900	22.270000	22.6700	-5.344%	196,039	+146.273%
2025-04-09	21.8800	24.5050	21.100000	23.9500	+6.824%	294,045	+133.111%
2025-04-08	24.0900	24.2899	22.170000	22.4200	-3.736%	227,836	+149.019%
2025-04-07	22.9100	24.1600	21.725000	23.2900	-2.143%	298,057	+139.717%
2025-04-04	23.9400	24.0700	22.816400	23.8000	-4.110%	251,495	+134.580%
2025-04-03	26.5200	26.6800	24.765000	24.8200	-8.984%	231,050	+124.940%
2025-04-02	26.9000	27.5000	26.860000	27.2700	+0.851%	135,268	+104.730%
2025-04-01	26.5400	27.0900	26.220000	27.0400	+1.731%	135,303	+106.472%
2025-03-31	26.5300	26.7700	26.495000	26.5800	-0.150%	125,201	+110.045%
2025-03-28	26.7000	26.8500	26.321000	26.6200	-0.113%	93,726	+109.730%
2025-03-27	27.0500	27.1300	26.640000	26.6500	-1.296%	61,220	+109.493%
2025-03-26	26.8100	27.0900	26.735000	27.0000	+0.822%	98,353	+106.778%
2025-03-25	27.2500	27.3300	26.730000	26.7800	-1.725%	112,339	+108.476%
2025-03-24	26.6800	27.3300	26.600000	27.2500	+3.103%	125,537	+104.881%
2025-03-21	26.8200	27.0800	26.340000	26.4300	-2.184%	309,780	+111.237%
2025-03-20	27.3200	27.4400	26.820000	27.0200	-1.853%	94,921	+106.625%
2025-03-19	27.4500	27.6400	27.060000	27.5300	+0.732%	83,099	+102.797%
2025-03-18	27.3000	27.6200	27.200000	27.3300	-0.365%	92,599	+104.281%
2025-03-17	27.2700	27.6050	27.230000	27.4300	+0.513%	118,000	+103.536%
2025-03-14	26.5800	27.3700	26.240000	27.2900	+2.942%	180,357	+104.580%
2025-03-13	27.5000	27.6000	26.060000	26.5100	-7.631%	282,000	+110.600%
2025-03-12	29.0900	29.0900	28.440000	28.7000	+0.455%	209,000	+94.530%
2025-03-11	28.7600	28.8700	28.310000	28.5700	-0.522%	210,074	+95.415%
2025-03-10	29.9200	30.0900	28.539100	28.7200	-4.426%	229,761	+94.394%
2025-03-07	29.3900	30.0550	28.940000	30.0500	+2.525%	198,613	+85.790%
2025-03-06	30.0500	30.2400	29.310000	29.3100	-3.075%	132,647	+90.481%