CBL
CBL & Associates Properties, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:46 PM EDT
48.52USD-1.462%(-0.72)307,766
CBL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 49.26 | 49.85 | 48.49 | 48.51 | -1.483% | 307,766 | 0.000% |
| 2026-10-08 | 48.57 | 49.82 | 48.09 | 49.24 | +1.442% | 403,372 | -1.483% |
| 2026-10-07 | 49.60 | 50.63 | 47.04 | 48.54 | -2.920% | 802,346 | -0.062% |
| 2026-10-06 | 54.11 | 54.11 | 49.45 | 50.00 | -7.766% | 799,951 | -2.980% |
| 2026-10-05 | 54.57 | 54.99 | 53.73 | 54.21 | -0.896% | 131,445 | -10.515% |
| 2026-10-02 | 54.61 | 55.20 | 54.38 | 54.70 | +0.607% | 164,981 | -11.316% |
| 2026-10-01 | 53.31 | 54.50 | 52.89 | 54.37 | +1.893% | 293,497 | -10.778% |
| 2026-09-30 | 53.45 | 53.74 | 52.53 | 53.36 | 0.000% | 392,869 | -9.089% |
| 2026-09-29 | 51.99 | 53.41 | 51.56 | 53.36 | +1.968% | 274,206 | -9.089% |
| 2026-09-28 | 51.83 | 52.47 | 51.55 | 52.33 | +0.809% | 135,129 | -7.300% |
| 2026-09-25 | 52.43 | 52.45 | 50.92 | 51.91 | -0.765% | 216,089 | -6.550% |
| 2026-09-24 | 52.62 | 53.24 | 51.64 | 52.31 | -1.413% | 355,061 | -7.264% |
| 2026-09-23 | 53.55 | 53.71 | 52.50 | 53.06 | -1.686% | 177,399 | -8.575% |
| 2026-09-22 | 53.98 | 54.56 | 53.35 | 53.97 | +0.860% | 206,436 | -10.117% |
| 2026-09-21 | 54.40 | 54.51 | 53.39 | 53.51 | -1.527% | 350,060 | -9.344% |
| 2026-09-18 | 53.66 | 54.34 | 53.46 | 54.34 | +0.872% | 710,795 | -10.729% |
| 2026-09-17 | 53.41 | 54.27 | 53.22 | 53.87 | +1.527% | 241,585 | -9.950% |
| 2026-09-16 | 53.18 | 53.75 | 52.27 | 53.06 | -0.376% | 311,298 | -8.575% |
| 2026-09-15 | 53.54 | 53.67 | 52.21 | 53.26 | -2.150% | 239,462 | -8.919% |
| 2026-09-14 | 54.95 | 55.22 | 54.24 | 54.43 | -0.548% | 132,441 | -10.876% |
| 2026-09-11 | 55.16 | 55.85 | 54.20 | 54.73 | +0.238% | 189,785 | -11.365% |
| 2026-09-10 | 55.00 | 55.64 | 54.42 | 54.60 | -1.194% | 409,326 | -11.154% |
| 2026-09-09 | 55.40 | 55.78 | 54.88 | 55.26 | -0.361% | 161,666 | -12.215% |
| 2026-09-08 | 54.50 | 55.98 | 54.47 | 55.46 | +0.873% | 262,615 | -12.532% |
| 2026-09-04 | 54.70 | 55.82 | 54.56 | 54.98 | +0.109% | 117,700 | -11.768% |
| 2026-09-03 | 54.94 | 55.60 | 54.08 | 54.92 | +0.789% | 212,645 | -11.672% |
| 2026-09-02 | 54.26 | 54.72 | 53.83 | 54.49 | +1.283% | 318,655 | -10.974% |
| 2026-09-01 | 54.83 | 55.30 | 53.43 | 53.80 | -1.627% | 336,266 | -9.833% |
| 2026-08-31 | 54.76 | 54.76 | 53.33 | 54.69 | -0.636% | 344,831 | -11.300% |
| 2026-08-28 | 55.31 | 56.03 | 54.89 | 55.04 | +0.182% | 134,950 | -11.864% |
| 2026-08-27 | 54.97 | 55.24 | 54.00 | 54.94 | -0.290% | 175,000 | -11.704% |
| 2026-08-26 | 56.01 | 56.36 | 55.00 | 55.10 | -1.254% | 151,230 | -11.960% |
| 2026-08-25 | 56.17 | 56.31 | 55.34 | 55.80 | +0.162% | 113,704 | -13.065% |
| 2026-08-24 | 55.18 | 56.15 | 55.09 | 55.71 | +0.669% | 227,852 | -12.924% |
| 2026-08-21 | 57.01 | 57.31 | 55.23 | 55.34 | -3.201% | 168,184 | -12.342% |
| 2026-08-20 | 57.00 | 57.64 | 56.53 | 57.17 | +0.298% | 162,857 | -15.148% |
| 2026-08-19 | 57.17 | 57.66 | 55.62 | 57.00 | +0.600% | 181,000 | -14.895% |
| 2026-08-18 | 57.38 | 57.96 | 56.29 | 56.66 | -0.492% | 243,325 | -14.384% |
| 2026-08-17 | 57.83 | 58.34 | 56.25 | 56.94 | -2.013% | 227,034 | -14.805% |
| 2026-08-14 | 57.78 | 59.05 | 57.04 | 58.11 | +0.938% | 180,631 | -16.520% |
| 2026-08-13 | 57.65 | 57.85 | 56.72 | 57.57 | +0.823% | 162,575 | -15.737% |
| 2026-08-12 | 56.87 | 57.66 | 56.50 | 57.10 | +0.334% | 167,332 | -15.044% |
| 2026-08-11 | 55.71 | 56.93 | 55.34 | 56.91 | +2.172% | 240,330 | -14.760% |
| 2026-08-10 | 56.01 | 56.30 | 54.74 | 55.70 | -1.503% | 209,728 | -12.908% |
| 2026-08-07 | 55.12 | 57.46 | 54.98 | 56.55 | +4.124% | 243,738 | -14.218% |
| 2026-08-06 | 57.08 | 57.08 | 53.95 | 54.31 | -4.164% | 271,353 | -10.679% |
| 2026-08-05 | 56.50 | 57.37 | 55.46 | 56.67 | +0.194% | 242,144 | -14.399% |
| 2026-08-04 | 58.07 | 58.31 | 56.46 | 56.56 | -3.250% | 286,378 | -14.233% |
| 2026-08-03 | 59.16 | 59.33 | 58.16 | 58.46 | -0.426% | 341,041 | -17.020% |
| 2026-07-31 | 58.64 | 58.91 | 57.12 | 58.71 | +0.738% | 292,538 | -17.374% |
| 2026-07-30 | 59.47 | 59.47 | 58.06 | 58.28 | -1.753% | 243,095 | -16.764% |
| 2026-07-29 | 60.00 | 60.40 | 58.94 | 59.32 | -1.216% | 343,327 | -18.223% |
| 2026-07-28 | 58.93 | 60.18 | 58.50 | 60.05 | +2.808% | 430,761 | -19.217% |
| 2026-07-27 | 57.49 | 58.63 | 57.33 | 58.41 | +1.459% | 281,149 | -16.949% |
| 2026-07-24 | 56.29 | 57.84 | 55.61 | 57.57 | +2.840% | 246,520 | -15.737% |
| 2026-07-23 | 56.35 | 56.78 | 55.11 | 55.98 | -1.634% | 284,083 | -13.344% |
| 2026-07-22 | 55.25 | 56.94 | 54.20 | 56.91 | +2.485% | 276,797 | -14.760% |
| 2026-07-21 | 55.99 | 56.51 | 54.50 | 55.53 | -0.036% | 331,578 | -12.642% |
| 2026-07-20 | 55.37 | 55.93 | 54.58 | 55.55 | +0.507% | 437,777 | -12.673% |
| 2026-07-17 | 53.90 | 55.46 | 53.56 | 55.27 | +1.937% | 325,100 | -12.231% |
| 2026-07-16 | 53.28 | 54.81 | 53.24 | 54.22 | +2.148% | 258,112 | -10.531% |
| 2026-07-15 | 52.29 | 53.44 | 52.29 | 53.08 | +1.278% | 219,619 | -8.610% |
| 2026-07-14 | 52.18 | 53.59 | 51.73 | 52.41 | +1.373% | 226,188 | -7.441% |
| 2026-07-13 | 52.63 | 53.68 | 51.41 | 51.70 | -1.279% | 178,610 | -6.170% |
| 2026-07-10 | 52.17 | 52.62 | 51.62 | 52.37 | +0.345% | 173,662 | -7.371% |
| 2026-07-09 | 52.14 | 53.33 | 51.75 | 52.19 | +0.598% | 309,844 | -7.051% |
| 2026-07-08 | 53.48 | 54.02 | 51.49 | 51.88 | -3.082% | 301,924 | -6.496% |
| 2026-07-07 | 53.09 | 54.44 | 52.85 | 53.53 | +1.191% | 390,429 | -9.378% |
| 2026-07-06 | 52.21 | 53.96 | 52.09 | 52.90 | +0.513% | 349,703 | -8.299% |
| 2026-07-02 | 55.13 | 55.78 | 52.09 | 52.63 | -4.794% | 470,752 | -7.828% |
| 2026-07-01 | 53.38 | 55.41 | 53.16 | 55.28 | +4.125% | 520,282 | -12.247% |
| 2026-06-30 | 53.00 | 53.53 | 52.41 | 53.09 | -0.338% | 384,637 | -8.627% |
| 2026-06-29 | 53.20 | 53.64 | 52.73 | 53.27 | -0.299% | 303,051 | -8.936% |
| 2026-06-26 | 53.20 | 53.48 | 52.07 | 53.43 | +1.155% | 895,250 | -9.208% |
| 2026-06-25 | 51.21 | 53.09 | 51.17 | 52.82 | +3.589% | 451,489 | -8.160% |
| 2026-06-24 | 50.39 | 51.23 | 49.94 | 50.99 | +1.797% | 315,973 | -4.864% |
| 2026-06-23 | 49.60 | 50.50 | 49.45 | 50.09 | +0.988% | 323,882 | -3.154% |
| 2026-06-22 | 47.46 | 49.67 | 47.34 | 49.60 | +4.641% | 526,813 | -2.198% |
| 2026-06-18 | 47.72 | 48.14 | 47.16 | 47.40 | +0.339% | 395,396 | +2.342% |
| 2026-06-17 | 47.84 | 48.15 | 46.49 | 47.24 | -1.870% | 349,984 | +2.688% |
| 2026-06-16 | 48.00 | 48.30 | 47.16 | 48.14 | +0.690% | 230,923 | +0.769% |
| 2026-06-15 | 49.55 | 49.98 | 47.57 | 47.81 | -3.803% | 267,558 | +1.464% |
| 2026-06-12 | 49.43 | 49.75 | 49.10 | 49.70 | -0.101% | 206,439 | -2.394% |
| 2026-06-11 | 50.43 | 50.98 | 49.41 | 49.75 | -0.639% | 252,167 | -2.492% |
| 2026-06-10 | 50.23 | 50.83 | 50.03 | 50.07 | +0.623% | 228,522 | -3.116% |
| 2026-06-09 | 48.48 | 49.85 | 48.48 | 49.76 | +3.645% | 290,588 | -2.512% |
| 2026-06-08 | 48.51 | 48.85 | 47.74 | 48.01 | -0.867% | 143,948 | +1.041% |
| 2026-06-05 | 47.39 | 48.81 | 47.15 | 48.43 | +1.894% | 177,359 | +0.165% |
| 2026-06-04 | 47.69 | 48.26 | 46.80 | 47.53 | +0.105% | 305,120 | +2.062% |
| 2026-06-03 | 48.02 | 48.77 | 47.06 | 47.48 | -2.083% | 214,395 | +2.169% |
| 2026-06-02 | 48.14 | 48.80 | 48.00 | 48.49 | +0.269% | 205,891 | +0.041% |
| 2026-06-01 | 48.00 | 49.02 | 47.32 | 48.36 | +0.561% | 240,984 | +0.310% |
| 2026-05-29 | 48.36 | 48.90 | 47.31 | 48.09 | -0.435% | 234,872 | +0.873% |
| 2026-05-28 | 47.84 | 49.18 | 47.24 | 48.30 | +1.025% | 209,753 | +0.435% |
| 2026-05-27 | 47.41 | 47.81 | 46.60 | 47.81 | +1.314% | 617,482 | +1.464% |
| 2026-05-26 | 47.25 | 47.85 | 46.75 | 47.19 | -0.085% | 323,594 | +2.797% |
| 2026-05-22 | 48.00 | 48.15 | 46.98 | 47.23 | -1.543% | 232,498 | +2.710% |
| 2026-05-21 | 47.44 | 48.25 | 47.15 | 47.97 | +0.524% | 272,382 | +1.126% |
| 2026-05-20 | 46.43 | 47.75 | 46.02 | 47.72 | +3.424% | 246,557 | +1.655% |
| 2026-05-19 | 45.84 | 46.92 | 45.28 | 46.14 | -0.043% | 97,730 | +5.137% |
| 2026-05-18 | 46.76 | 47.00 | 45.85 | 46.16 | -0.944% | 144,944 | +5.091% |
| 2026-05-15 | 46.29 | 46.73 | 45.36 | 46.60 | +0.757% | 198,959 | +4.099% |
| 2026-05-14 | 45.94 | 46.29 | 45.30 | 46.25 | +1.005% | 209,240 | +4.886% |
| 2026-05-13 | 46.47 | 46.60 | 45.01 | 45.79 | -1.675% | 234,172 | +5.940% |
| 2026-05-12 | 46.62 | 46.85 | 45.40 | 46.57 | +0.323% | 252,439 | +4.166% |
| 2026-05-11 | 47.61 | 48.64 | 46.38 | 46.42 | -1.964% | 195,274 | +4.502% |
| 2026-05-08 | 44.82 | 47.99 | 44.78 | 47.35 | +7.736% | 338,804 | +2.450% |
| 2026-05-07 | 44.04 | 44.99 | 43.25 | 43.95 | -0.430% | 148,898 | +10.375% |
| 2026-05-06 | 44.21 | 44.77 | 43.87 | 44.14 | +0.822% | 148,449 | +9.900% |
| 2026-05-05 | 43.59 | 44.25 | 43.12 | 43.78 | +1.085% | 276,960 | +10.804% |
| 2026-05-04 | 43.32 | 43.46 | 42.51 | 43.31 | -0.437% | 203,959 | +12.006% |
| 2026-05-01 | 45.01 | 45.01 | 43.27 | 43.50 | -3.376% | 257,898 | +11.517% |
| 2026-04-30 | 44.97 | 45.86 | 44.83 | 45.02 | +0.111% | 365,659 | +7.752% |
| 2026-04-29 | 44.87 | 45.23 | 44.60 | 44.97 | -0.310% | 370,063 | +7.872% |
| 2026-04-28 | 45.59 | 45.67 | 44.78 | 45.11 | -0.066% | 223,706 | +7.537% |
| 2026-04-27 | 44.31 | 45.37 | 43.82 | 45.14 | +1.781% | 119,469 | +7.466% |
| 2026-04-24 | 44.81 | 45.15 | 44.19 | 44.35 | -1.510% | 112,069 | +9.380% |
| 2026-04-23 | 44.94 | 45.45 | 44.66 | 45.03 | +0.738% | 139,594 | +7.728% |
| 2026-04-22 | 43.97 | 44.85 | 43.76 | 44.70 | +1.776% | 221,707 | +8.523% |
| 2026-04-21 | 43.99 | 44.41 | 43.74 | 43.92 | -0.182% | 146,997 | +10.451% |
| 2026-04-20 | 43.75 | 44.26 | 43.75 | 44.00 | +0.319% | 103,922 | +10.250% |
| 2026-04-17 | 43.25 | 44.23 | 43.25 | 43.86 | +2.000% | 106,879 | +10.602% |
| 2026-04-16 | 42.08 | 43.02 | 42.08 | 43.00 | +1.607% | 106,209 | +12.814% |
| 2026-04-15 | 42.19 | 42.37 | 41.84 | 42.32 | -0.142% | 139,493 | +14.627% |
| 2026-04-14 | 41.71 | 42.63 | 41.38 | 42.38 | +1.194% | 147,066 | +14.464% |
| 2026-04-13 | 42.60 | 42.60 | 41.31 | 41.88 | -1.874% | 174,672 | +15.831% |
| 2026-04-10 | 42.44 | 43.21 | 42.02 | 42.68 | 0.000% | 169,561 | +13.660% |
| 2026-04-09 | 41.43 | 42.98 | 41.43 | 42.68 | +2.448% | 288,519 | +13.660% |
| 2026-04-08 | 41.50 | 42.15 | 41.40 | 41.66 | +1.635% | 454,461 | +16.443% |
| 2026-04-07 | 40.98 | 41.49 | 40.10 | 40.99 | -0.049% | 184,714 | +18.346% |
| 2026-04-06 | 40.60 | 41.40 | 40.40 | 41.01 | +1.510% | 196,974 | +18.288% |
| 2026-04-02 | 39.37 | 40.58 | 39.15 | 40.40 | +2.590% | 162,432 | +20.074% |
| 2026-04-01 | 38.60 | 39.62 | 38.36 | 39.38 | +2.472% | 190,505 | +23.184% |
| 2026-03-31 | 39.00 | 39.30 | 37.77 | 38.43 | -0.415% | 243,652 | +26.230% |
| 2026-03-30 | 38.00 | 38.60 | 37.60 | 38.59 | +2.934% | 114,190 | +25.706% |
| 2026-03-27 | 37.60 | 37.86 | 37.40 | 37.49 | -0.873% | 103,574 | +29.395% |
| 2026-03-26 | 37.39 | 37.98 | 37.30 | 37.82 | +1.096% | 101,044 | +28.265% |
| 2026-03-25 | 37.12 | 37.55 | 36.71 | 37.41 | +1.135% | 127,580 | +29.671% |
| 2026-03-24 | 37.20 | 37.30 | 36.26 | 36.99 | -1.360% | 163,349 | +31.144% |
| 2026-03-23 | 38.29 | 38.40 | 37.34 | 37.50 | +0.942% | 232,075 | +29.360% |
| 2026-03-20 | 38.20 | 38.20 | 36.91 | 37.15 | -2.340% | 585,708 | +30.579% |
| 2026-03-19 | 37.15 | 38.09 | 37.15 | 38.04 | +1.657% | 219,328 | +27.524% |
| 2026-03-18 | 37.58 | 37.97 | 37.24 | 37.42 | -0.558% | 170,033 | +29.637% |
| 2026-03-17 | 37.84 | 38.60 | 37.53 | 37.63 | -0.555% | 155,817 | +28.913% |
| 2026-03-16 | 37.29 | 38.18 | 37.20 | 37.84 | +2.492% | 126,957 | +28.198% |
| 2026-03-13 | 37.52 | 37.65 | 36.89 | 36.92 | -0.566% | 124,410 | +31.392% |
| 2026-03-12 | 37.90 | 38.20 | 37.00 | 37.13 | -2.801% | 163,086 | +30.649% |
| 2026-03-11 | 38.20 | 38.30 | 37.76 | 38.20 | -0.078% | 97,261 | +26.990% |
| 2026-03-10 | 38.13 | 38.97 | 38.08 | 38.23 | +0.052% | 144,779 | +26.890% |
| 2026-03-09 | 36.67 | 38.25 | 36.59 | 38.21 | +2.964% | 197,367 | +26.956% |
| 2026-03-06 | 37.27 | 37.50 | 36.60 | 37.11 | -1.617% | 109,736 | +30.719% |
| 2026-03-05 | 38.06 | 38.06 | 37.10 | 37.72 | -1.282% | 104,081 | +28.606% |
| 2026-03-04 | 37.70 | 38.29 | 37.30 | 38.21 | +1.839% | 163,881 | +26.956% |
| 2026-03-03 | 37.41 | 37.91 | 36.69 | 37.52 | -1.055% | 97,007 | +29.291% |
| 2026-03-02 | 37.23 | 37.93 | 37.15 | 37.92 | +0.371% | 91,328 | +27.927% |
| 2026-02-27 | 37.90 | 38.42 | 37.40 | 37.78 | -0.944% | 174,623 | +28.401% |
| 2026-02-26 | 38.02 | 38.53 | 38.01 | 38.14 | +0.342% | 116,810 | +27.189% |
| 2026-02-25 | 37.80 | 38.10 | 37.21 | 38.01 | +0.929% | 140,531 | +27.624% |
| 2026-02-24 | 37.90 | 38.00 | 37.61 | 37.66 | -0.502% | 113,593 | +28.810% |
| 2026-02-23 | 38.20 | 38.59 | 37.40 | 37.85 | -0.968% | 116,074 | +28.164% |
| 2026-02-20 | 37.53 | 38.54 | 37.30 | 38.22 | +2.138% | 226,845 | +26.923% |
| 2026-02-19 | 37.00 | 37.86 | 36.90 | 37.42 | +1.217% | 130,702 | +29.637% |
| 2026-02-18 | 36.80 | 37.13 | 36.25 | 36.97 | +0.190% | 142,752 | +31.214% |
| 2026-02-17 | 35.31 | 36.93 | 35.08 | 36.90 | +5.278% | 257,749 | +31.463% |
| 2026-02-13 | 36.52 | 37.40 | 34.85 | 35.05 | -3.629% | 364,926 | +38.402% |
| 2026-02-12 | 35.42 | 36.53 | 34.65 | 36.37 | +2.944% | 254,272 | +33.379% |
| 2026-02-11 | 36.75 | 36.80 | 35.29 | 35.33 | -3.364% | 113,167 | +37.305% |
| 2026-02-10 | 36.47 | 36.82 | 36.43 | 36.56 | +0.495% | 93,470 | +32.686% |
| 2026-02-09 | 36.50 | 36.60 | 36.11 | 36.38 | -0.137% | 93,798 | +33.342% |
| 2026-02-06 | 36.40 | 36.86 | 36.23 | 36.43 | +0.469% | 166,623 | +33.159% |
| 2026-02-05 | 35.91 | 36.46 | 35.80 | 36.26 | +1.683% | 192,666 | +33.784% |
| 2026-02-04 | 36.61 | 36.70 | 35.60 | 35.66 | -1.736% | 159,783 | +36.035% |
| 2026-02-03 | 36.80 | 37.18 | 36.00 | 36.29 | -1.090% | 187,926 | +33.673% |
| 2026-02-02 | 35.83 | 37.08 | 35.70 | 36.69 | +2.486% | 202,384 | +32.216% |
| 2026-01-30 | 35.60 | 35.81 | 34.50 | 35.80 | +0.224% | 236,339 | +35.503% |
| 2026-01-29 | 34.31 | 35.73 | 34.30 | 35.72 | +4.567% | 157,074 | +35.806% |
| 2026-01-28 | 35.10 | 35.10 | 34.10 | 34.16 | -2.872% | 150,130 | +42.008% |
| 2026-01-27 | 35.76 | 35.76 | 35.16 | 35.17 | -1.595% | 152,829 | +37.930% |
| 2026-01-26 | 35.70 | 35.89 | 35.32 | 35.74 | +0.252% | 120,780 | +35.730% |
| 2026-01-23 | 35.97 | 35.97 | 35.31 | 35.65 | -1.027% | 97,163 | +36.073% |
| 2026-01-22 | 36.10 | 36.57 | 35.95 | 36.02 | -0.166% | 95,709 | +34.675% |
| 2026-01-21 | 35.67 | 36.10 | 35.40 | 36.08 | +1.577% | 133,980 | +34.451% |
| 2026-01-20 | 35.30 | 35.80 | 34.80 | 35.52 | -1.743% | 192,361 | +36.571% |
| 2026-01-16 | 36.92 | 37.50 | 35.66 | 36.15 | -2.666% | 355,384 | +34.191% |
| 2026-01-15 | 37.79 | 38.08 | 36.85 | 37.14 | -1.850% | 156,944 | +30.614% |
| 2026-01-14 | 37.58 | 37.91 | 37.43 | 37.84 | +0.961% | 105,506 | +28.198% |
| 2026-01-13 | 37.80 | 38.09 | 37.42 | 37.48 | -0.663% | 77,596 | +29.429% |
| 2026-01-12 | 37.92 | 38.10 | 37.60 | 37.73 | -0.264% | 93,212 | +28.571% |
| 2026-01-09 | 38.07 | 38.37 | 37.62 | 37.83 | -0.657% | 102,646 | +28.232% |
| 2026-01-08 | 37.24 | 38.51 | 37.20 | 38.08 | +2.201% | 109,862 | +27.390% |
| 2026-01-07 | 37.90 | 37.90 | 37.19 | 37.26 | -1.481% | 132,291 | +30.193% |
| 2026-01-06 | 37.60 | 38.09 | 37.31 | 37.82 | +0.505% | 153,954 | +28.265% |
| 2026-01-05 | 36.79 | 37.69 | 36.79 | 37.63 | +1.895% | 232,834 | +28.913% |
| 2026-01-02 | 37.01 | 37.23 | 36.72 | 36.93 | -0.189% | 110,187 | +31.357% |
| 2025-12-31 | 37.10 | 37.10 | 36.57 | 37.00 | -0.162% | 170,549 | +31.108% |
| 2025-12-30 | 37.25 | 37.31 | 36.94 | 37.06 | -0.776% | 138,174 | +30.896% |
| 2025-12-29 | 36.86 | 37.37 | 36.80 | 37.35 | +1.605% | 99,564 | +29.880% |
| 2025-12-26 | 37.10 | 37.20 | 36.50 | 36.76 | -0.916% | 83,988 | +31.964% |
| 2025-12-24 | 36.71 | 37.19 | 36.37 | 37.10 | +0.733% | 57,996 | +30.755% |
| 2025-12-23 | 37.27 | 37.30 | 36.78 | 36.83 | -1.181% | 172,608 | +31.713% |
| 2025-12-22 | 37.00 | 37.40 | 36.80 | 37.27 | +0.485% | 123,370 | +30.158% |
| 2025-12-19 | 38.01 | 38.11 | 36.94 | 37.09 | -2.906% | 233,092 | +30.790% |
| 2025-12-18 | 37.94 | 38.67 | 37.90 | 38.20 | +1.353% | 189,312 | +26.990% |
| 2025-12-17 | 37.73 | 38.26 | 37.32 | 37.69 | +0.373% | 162,654 | +28.708% |
| 2025-12-16 | 37.49 | 38.00 | 37.40 | 37.55 | +0.214% | 202,037 | +29.188% |
| 2025-12-15 | 37.32 | 37.58 | 37.15 | 37.47 | +1.052% | 135,706 | +29.464% |
| 2025-12-12 | 36.99 | 37.39 | 36.81 | 37.08 | +0.624% | 166,144 | +30.825% |
| 2025-12-11 | 36.00 | 36.90 | 36.00 | 36.85 | +2.618% | 172,316 | +31.642% |
| 2025-12-10 | 35.82 | 36.12 | 35.67 | 35.91 | +0.504% | 350,434 | +35.088% |
| 2025-12-09 | 35.01 | 36.01 | 34.89 | 35.73 | +1.104% | 238,827 | +35.768% |
| 2025-12-08 | 35.85 | 35.85 | 35.13 | 35.34 | -1.119% | 93,318 | +37.267% |
| 2025-12-05 | 35.50 | 35.79 | 35.26 | 35.74 | +0.365% | 113,418 | +35.730% |
| 2025-12-04 | 34.47 | 35.80 | 34.47 | 35.61 | +3.487% | 239,910 | +36.226% |
| 2025-12-03 | 33.81 | 34.66 | 33.50 | 34.41 | +3.271% | 269,832 | +40.976% |
| 2025-12-02 | 33.70 | 33.70 | 33.27 | 33.32 | -0.833% | 83,921 | +45.588% |
| 2025-12-01 | 33.22 | 33.64 | 33.22 | 33.60 | +0.539% | 132,297 | +44.375% |
| 2025-11-28 | 33.50 | 33.50 | 33.27 | 33.42 | -0.090% | 44,880 | +45.153% |
| 2025-11-26 | 33.03 | 33.51 | 33.03 | 33.45 | +1.088% | 147,467 | +45.022% |
| 2025-11-25 | 32.52 | 33.20 | 32.52 | 33.09 | +1.007% | 116,401 | +46.600% |
| 2025-11-24 | 33.10 | 33.24 | 32.70 | 32.76 | -0.907% | 142,167 | +48.077% |
| 2025-11-21 | 32.25 | 33.31 | 32.25 | 33.06 | +2.799% | 167,631 | +46.733% |
| 2025-11-20 | 32.42 | 32.80 | 32.15 | 32.16 | +0.218% | 224,979 | +50.840% |
| 2025-11-19 | 32.20 | 32.30 | 31.74 | 32.09 | -0.434% | 142,506 | +51.169% |
| 2025-11-18 | 31.77 | 32.48 | 31.65 | 32.23 | +1.416% | 137,140 | +50.512% |
| 2025-11-17 | 32.42 | 32.51 | 31.66 | 31.78 | -2.065% | 151,642 | +52.643% |
| 2025-11-14 | 32.36 | 32.59 | 32.02 | 32.45 | +0.216% | 79,729 | +49.492% |
| 2025-11-13 | 32.70 | 33.10 | 32.31 | 32.38 | -1.220% | 119,259 | +49.815% |
| 2025-11-12 | 32.60 | 32.88 | 32.40 | 32.78 | +0.245% | 142,942 | +47.987% |
| 2025-11-11 | 32.20 | 33.16 | 32.20 | 32.70 | +1.933% | 162,674 | +48.349% |
| 2025-11-10 | 32.90 | 32.90 | 32.05 | 32.08 | -2.195% | 134,171 | +51.216% |
| 2025-11-07 | 31.57 | 32.96 | 31.50 | 32.80 | +4.293% | 348,339 | +47.896% |
| 2025-11-06 | 31.02 | 31.58 | 30.98 | 31.45 | +2.276% | 95,461 | +54.245% |
| 2025-11-05 | 30.40 | 31.00 | 30.25 | 30.75 | +1.318% | 124,948 | +57.756% |
| 2025-11-04 | 29.70 | 30.38 | 29.61 | 30.35 | +1.777% | 132,959 | +59.835% |
| 2025-11-03 | 29.50 | 29.87 | 29.27 | 29.82 | +0.845% | 68,210 | +62.676% |
| 2025-10-31 | 29.22 | 29.68 | 29.07 | 29.57 | +0.990% | 72,755 | +64.051% |
| 2025-10-30 | 29.37 | 29.60 | 29.22 | 29.28 | -0.476% | 48,464 | +65.676% |
| 2025-10-29 | 29.38 | 29.71 | 29.24 | 29.42 | 0.000% | 81,015 | +64.888% |
| 2025-10-28 | 29.50 | 29.55 | 29.29 | 29.42 | -0.776% | 61,960 | +64.888% |
| 2025-10-27 | 29.70 | 29.75 | 29.50 | 29.65 | +0.101% | 60,475 | +63.609% |
| 2025-10-24 | 29.77 | 29.80 | 29.58 | 29.62 | +0.068% | 59,197 | +63.774% |
| 2025-10-23 | 29.90 | 29.90 | 29.55 | 29.60 | -0.904% | 64,796 | +63.885% |
| 2025-10-22 | 29.67 | 29.89 | 29.31 | 29.87 | +0.980% | 86,631 | +62.404% |
| 2025-10-21 | 29.16 | 29.80 | 29.10 | 29.58 | +1.615% | 85,194 | +63.996% |
| 2025-10-20 | 29.38 | 29.40 | 28.86 | 29.11 | -0.411% | 87,727 | +66.644% |
| 2025-10-17 | 29.00 | 29.60 | 29.00 | 29.23 | +0.309% | 111,015 | +65.960% |
| 2025-10-16 | 29.80 | 29.80 | 28.93 | 29.14 | -2.116% | 89,059 | +66.472% |
| 2025-10-15 | 29.21 | 29.80 | 29.21 | 29.77 | +2.197% | 88,533 | +62.949% |
| 2025-10-14 | 28.74 | 29.18 | 28.62 | 29.13 | +0.691% | 84,931 | +66.529% |
| 2025-10-13 | 28.28 | 29.00 | 28.24 | 28.93 | +2.954% | 123,640 | +67.681% |
| 2025-10-10 | 29.07 | 29.16 | 28.04 | 28.10 | -3.270% | 111,148 | +72.633% |
| 2025-10-09 | 28.90 | 29.16 | 28.82 | 29.05 | +0.311% | 109,607 | +66.988% |
| 2025-10-08 | 29.10 | 29.24 | 28.88 | 28.96 | -0.686% | 111,714 | +67.507% |
| 2025-10-07 | 29.05 | 29.50 | 29.05 | 29.16 | +0.344% | 111,671 | +66.358% |
| 2025-10-06 | 30.00 | 30.08 | 29.05 | 29.06 | -2.907% | 149,984 | +66.930% |
| 2025-10-03 | 30.20 | 30.50 | 29.90 | 29.93 | -0.664% | 91,977 | +62.078% |
| 2025-10-02 | 30.60 | 30.63 | 29.80 | 30.13 | -1.761% | 144,089 | +61.002% |
| 2025-10-01 | 30.50 | 30.70 | 30.29 | 30.67 | +0.294% | 80,505 | +58.168% |
| 2025-09-30 | 29.80 | 30.63 | 29.80 | 30.58 | +2.377% | 166,129 | +58.633% |
| 2025-09-29 | 30.26 | 30.32 | 29.79 | 29.87 | -1.387% | 132,806 | +62.404% |
| 2025-09-26 | 29.80 | 30.50 | 29.80 | 30.29 | +1.101% | 90,446 | +60.152% |
| 2025-09-25 | 29.90 | 29.97 | 29.61 | 29.96 | -0.067% | 95,127 | +61.916% |
| 2025-09-24 | 30.11 | 30.32 | 29.92 | 29.98 | -0.728% | 113,741 | +61.808% |
| 2025-09-23 | 30.08 | 30.52 | 30.02 | 30.20 | +0.499% | 95,249 | +60.629% |
| 2025-09-22 | 30.35 | 30.43 | 29.92 | 30.05 | -0.988% | 156,834 | +61.431% |
| 2025-09-19 | 31.67 | 31.67 | 30.35 | 30.35 | -3.956% | 245,134 | +59.835% |
| 2025-09-18 | 31.15 | 31.68 | 31.15 | 31.60 | +1.575% | 84,553 | +53.513% |
| 2025-09-17 | 31.17 | 31.94 | 31.00 | 31.11 | -0.192% | 114,464 | +55.931% |
| 2025-09-16 | 31.48 | 31.60 | 31.08 | 31.17 | -1.361% | 83,759 | +55.630% |
| 2025-09-15 | 31.69 | 31.84 | 31.49 | 31.60 | -1.527% | 93,519 | +53.513% |
| 2025-09-12 | 32.46 | 32.46 | 32.07 | 32.09 | -1.262% | 122,644 | +51.169% |
| 2025-09-11 | 31.90 | 32.69 | 31.80 | 32.50 | +2.394% | 124,682 | +49.262% |
| 2025-09-10 | 31.90 | 32.10 | 31.73 | 31.74 | -0.843% | 67,900 | +52.836% |
| 2025-09-09 | 32.42 | 32.45 | 31.94 | 32.01 | -1.051% | 80,007 | +51.546% |
| 2025-09-08 | 32.10 | 32.44 | 32.00 | 32.35 | +1.094% | 134,519 | +49.954% |
| 2025-09-05 | 31.48 | 32.17 | 31.48 | 32.00 | +1.491% | 91,693 | +51.594% |
| 2025-09-04 | 31.50 | 31.66 | 31.35 | 31.53 | +0.542% | 83,900 | +53.853% |
| 2025-09-03 | 31.28 | 31.40 | 31.00 | 31.36 | +0.128% | 87,417 | +54.688% |
| 2025-09-02 | 31.55 | 31.60 | 31.24 | 31.32 | -1.664% | 127,664 | +54.885% |
| 2025-08-29 | 31.80 | 32.10 | 31.55 | 31.85 | +0.347% | 121,094 | +52.308% |
| 2025-08-28 | 31.45 | 31.78 | 31.22 | 31.74 | +1.115% | 83,034 | +52.836% |
| 2025-08-27 | 31.07 | 31.50 | 30.81 | 31.39 | +0.770% | 131,088 | +54.540% |
| 2025-08-26 | 31.51 | 31.65 | 31.13 | 31.15 | -1.237% | 132,661 | +55.730% |
| 2025-08-25 | 31.68 | 31.70 | 31.40 | 31.54 | -0.661% | 75,206 | +53.805% |
| 2025-08-22 | 30.28 | 31.86 | 30.26 | 31.75 | +5.132% | 149,892 | +52.787% |
| 2025-08-21 | 30.45 | 30.60 | 30.13 | 30.20 | -1.113% | 61,138 | +60.629% |
| 2025-08-20 | 30.74 | 30.74 | 30.35 | 30.54 | -0.489% | 91,146 | +58.841% |
| 2025-08-19 | 30.38 | 30.73 | 30.32 | 30.69 | +1.321% | 98,518 | +58.065% |
| 2025-08-18 | 30.44 | 30.70 | 30.22 | 30.29 | -0.296% | 120,976 | +60.152% |
| 2025-08-15 | 30.10 | 30.43 | 29.90 | 30.38 | +1.065% | 244,847 | +59.677% |
| 2025-08-14 | 30.00 | 30.14 | 29.66 | 30.06 | -0.759% | 113,885 | +61.377% |
| 2025-08-13 | 29.71 | 30.33 | 29.71 | 30.29 | +2.090% | 160,397 | +60.152% |
| 2025-08-12 | 28.88 | 29.89 | 28.80 | 29.67 | +3.416% | 203,641 | +63.498% |
| 2025-08-11 | 28.27 | 28.70 | 28.27 | 28.69 | +1.629% | 131,584 | +69.083% |
| 2025-08-08 | 28.38 | 28.38 | 28.02 | 28.23 | +0.391% | 101,614 | +71.838% |
| 2025-08-07 | 28.06 | 28.41 | 27.98 | 28.12 | +0.572% | 161,531 | +72.511% |
| 2025-08-06 | 28.00 | 28.01 | 27.59 | 27.96 | +0.036% | 114,589 | +73.498% |
| 2025-08-05 | 26.90 | 28.13 | 26.90 | 27.95 | +4.369% | 254,602 | +73.560% |
| 2025-08-04 | 26.65 | 26.95 | 26.54 | 26.78 | +0.828% | 138,713 | +81.143% |
| 2025-08-01 | 26.99 | 27.00 | 26.40 | 26.56 | -1.848% | 211,628 | +82.643% |
| 2025-07-31 | 27.30 | 27.50 | 26.91 | 27.06 | -1.024% | 167,987 | +79.268% |
| 2025-07-30 | 27.49 | 27.91 | 27.23 | 27.34 | +0.073% | 136,167 | +77.432% |
| 2025-07-29 | 27.10 | 27.48 | 27.01 | 27.32 | +1.185% | 89,219 | +77.562% |
| 2025-07-28 | 27.38 | 27.42 | 27.00 | 27.00 | -1.316% | 83,001 | +79.667% |
| 2025-07-25 | 27.50 | 27.53 | 27.20 | 27.36 | -0.110% | 98,732 | +77.303% |
| 2025-07-24 | 27.50 | 27.67 | 27.33 | 27.39 | -0.833% | 103,531 | +77.108% |
| 2025-07-23 | 27.55 | 27.86 | 27.42 | 27.62 | +0.729% | 167,898 | +75.634% |
| 2025-07-22 | 26.90 | 27.52 | 26.90 | 27.42 | +2.313% | 134,584 | +76.915% |
| 2025-07-21 | 26.55 | 26.96 | 26.55 | 26.80 | +1.323% | 70,243 | +81.007% |
| 2025-07-18 | 26.98 | 27.13 | 26.45 | 26.45 | -1.453% | 105,037 | +83.403% |
| 2025-07-17 | 26.30 | 26.97 | 26.30 | 26.84 | +1.782% | 136,212 | +80.738% |
| 2025-07-16 | 26.27 | 26.57 | 26.10 | 26.37 | +0.687% | 108,474 | +83.959% |
| 2025-07-15 | 26.61 | 26.75 | 26.00 | 26.19 | -1.726% | 121,817 | +85.223% |
| 2025-07-14 | 26.25 | 26.70 | 26.13 | 26.65 | +1.679% | 128,836 | +82.026% |
| 2025-07-11 | 25.90 | 26.45 | 25.80 | 26.21 | +0.653% | 113,163 | +85.082% |
| 2025-07-10 | 25.61 | 26.24 | 25.61 | 26.04 | +1.798% | 128,843 | +86.290% |
| 2025-07-09 | 25.74 | 26.05 | 25.55 | 25.58 | -0.467% | 124,056 | +89.640% |
| 2025-07-08 | 25.69 | 26.00 | 25.54 | 25.70 | +0.587% | 109,659 | +88.755% |
| 2025-07-07 | 26.10 | 26.48 | 25.53 | 25.55 | -2.481% | 132,200 | +89.863% |
| 2025-07-03 | 26.00 | 26.30 | 26.00 | 26.20 | +1.236% | 98,247 | +85.153% |
| 2025-07-02 | 25.90 | 26.00 | 25.70 | 25.88 | +0.155% | 216,370 | +87.442% |
| 2025-07-01 | 25.36 | 26.36 | 25.30 | 25.84 | +1.772% | 171,241 | +87.732% |
| 2025-06-30 | 25.95 | 25.95 | 25.37 | 25.39 | -1.931% | 181,429 | +91.059% |
| 2025-06-27 | 25.75 | 26.09 | 25.56 | 25.89 | +0.739% | 545,877 | +87.370% |
| 2025-06-26 | 25.30 | 25.72 | 25.20 | 25.70 | +2.228% | 107,001 | +88.755% |
| 2025-06-25 | 25.78 | 25.78 | 25.11 | 25.14 | -2.822% | 228,156 | +92.959% |
| 2025-06-24 | 25.72 | 26.04 | 25.60 | 25.87 | +1.015% | 121,721 | +87.514% |
| 2025-06-23 | 25.40 | 25.75 | 25.12 | 25.61 | +0.471% | 96,118 | +89.418% |
| 2025-06-20 | 25.94 | 26.04 | 25.47 | 25.49 | -1.163% | 216,069 | +90.310% |
| 2025-06-18 | 25.21 | 26.27 | 25.21 | 25.79 | +2.179% | 188,396 | +88.096% |
| 2025-06-17 | 24.60 | 25.27 | 24.60 | 25.24 | +2.228% | 119,124 | +92.195% |
| 2025-06-16 | 24.56 | 24.94 | 24.56 | 24.69 | +1.147% | 101,159 | +96.476% |
| 2025-06-13 | 24.44 | 24.73 | 24.32 | 24.41 | -2.555% | 106,165 | +98.730% |
| 2025-06-12 | 25.33 | 25.39 | 25.04 | 25.05 | -1.572% | 84,724 | +93.653% |
| 2025-06-11 | 25.61 | 26.00 | 25.34 | 25.45 | -0.508% | 107,941 | +90.609% |
| 2025-06-10 | 26.00 | 26.20 | 25.58 | 25.58 | -1.236% | 114,714 | +89.640% |
| 2025-06-09 | 25.73 | 26.04 | 25.62 | 25.90 | +1.172% | 121,362 | +87.297% |
| 2025-06-06 | 25.18 | 25.61 | 25.00 | 25.60 | +3.060% | 162,028 | +89.492% |
| 2025-06-05 | 24.80 | 25.03 | 24.60 | 24.84 | 0.000% | 102,654 | +95.290% |
| 2025-06-04 | 24.90 | 25.03 | 24.71 | 24.84 | -0.361% | 106,775 | +95.290% |
| 2025-06-03 | 25.11 | 25.46 | 24.91 | 24.93 | -0.677% | 134,703 | +94.585% |
| 2025-06-02 | 25.10 | 25.29 | 24.88 | 25.10 | -0.436% | 123,273 | +93.267% |
| 2025-05-30 | 25.07 | 25.52 | 24.91 | 25.21 | +0.398% | 349,678 | +92.424% |
| 2025-05-29 | 24.90 | 25.30 | 24.80 | 25.11 | +1.291% | 105,053 | +93.190% |
| 2025-05-28 | 24.80 | 25.05 | 24.59 | 24.79 | -0.322% | 100,823 | +95.684% |
| 2025-05-27 | 24.63 | 25.04 | 24.32 | 24.87 | +2.219% | 123,921 | +95.054% |
| 2025-05-23 | 24.11 | 24.56 | 24.03 | 24.33 | -0.205% | 138,778 | +99.383% |
| 2025-05-22 | 24.84 | 25.10 | 24.33 | 24.38 | -2.285% | 203,501 | +98.975% |
| 2025-05-21 | 25.99 | 26.08 | 24.94 | 24.95 | -4.479% | 157,379 | +94.429% |
| 2025-05-20 | 25.79 | 26.18 | 25.79 | 26.12 | +1.358% | 115,417 | +85.720% |
| 2025-05-19 | 25.38 | 25.92 | 25.38 | 25.77 | +0.468% | 122,343 | +88.242% |
| 2025-05-16 | 25.40 | 25.78 | 25.28 | 25.65 | +0.746% | 126,698 | +89.123% |
| 2025-05-15 | 25.23 | 25.55 | 25.01 | 25.46 | +1.273% | 86,648 | +90.534% |
| 2025-05-14 | 25.20 | 25.32 | 24.93 | 25.14 | -0.632% | 101,867 | +92.959% |
| 2025-05-13 | 25.61 | 25.63 | 25.25 | 25.30 | -0.745% | 80,019 | +91.739% |
| 2025-05-12 | 25.32 | 25.79 | 25.01 | 25.49 | +4.553% | 128,537 | +90.310% |
| 2025-05-09 | 24.40 | 24.60 | 24.21 | 24.38 | +0.247% | 75,691 | +98.975% |
| 2025-05-08 | 24.43 | 24.65 | 23.92 | 24.32 | -0.164% | 105,915 | +99.465% |
| 2025-05-07 | 24.20 | 24.92 | 24.20 | 24.36 | +1.247% | 115,903 | +99.138% |
| 2025-05-06 | 23.92 | 24.62 | 23.92 | 24.06 | -0.496% | 129,802 | +101.621% |
| 2025-05-05 | 24.34 | 24.60 | 24.00 | 24.18 | -1.427% | 114,546 | +100.620% |
| 2025-05-02 | 24.40 | 24.90 | 24.40 | 24.53 | +3.371% | 111,492 | +97.758% |
| 2025-05-01 | 23.39 | 23.93 | 23.36 | 23.73 | +1.108% | 97,573 | +104.425% |
| 2025-04-30 | 23.45 | 23.59 | 23.01 | 23.47 | -0.929% | 95,712 | +106.689% |
| 2025-04-29 | 23.60 | 24.08 | 23.40 | 23.69 | -0.420% | 75,962 | +104.770% |
| 2025-04-28 | 23.96 | 24.22 | 23.51 | 23.79 | -0.293% | 95,245 | +103.909% |
| 2025-04-25 | 23.80 | 23.89 | 23.30 | 23.86 | 0.000% | 123,964 | +103.311% |
| 2025-04-24 | 23.65 | 24.11 | 23.61 | 23.86 | +0.548% | 96,639 | +103.311% |
| 2025-04-23 | 23.80 | 24.43 | 23.60 | 23.73 | +1.367% | 124,726 | +104.425% |
| 2025-04-22 | 23.19 | 23.59 | 23.17 | 23.41 | 0.000% | 87,747 | +107.219% |