Dark

CBL
CBL & Associates Properties, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:51 PM EDT

52.60USD-4.839%(-2.68)470,752

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-55.28)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

52.63USD+0.048%(+0.03)55,993

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	55.1300	55.7838	52.0900	52.6300	-4.794%	470,752	0.000%
2026-07-01	53.3800	55.4100	53.1600	55.2800	+4.125%	520,282	-4.794%
2026-06-30	53.0000	53.5300	52.4100	53.0900	-0.338%	384,637	-0.866%
2026-06-29	53.2000	53.6400	52.7300	53.2700	-0.299%	303,051	-1.201%
2026-06-26	53.2000	53.4800	52.0700	53.4300	+1.155%	895,250	-1.497%
2026-06-25	51.2100	53.0850	51.1750	52.8200	+3.589%	451,489	-0.360%
2026-06-24	50.3900	51.2300	49.9400	50.9900	+1.797%	315,973	+3.216%
2026-06-23	49.6000	50.4975	49.4500	50.0900	+0.988%	323,882	+5.071%
2026-06-22	47.4600	49.6700	47.3350	49.6000	+4.641%	526,813	+6.109%
2026-06-18	47.7200	48.1400	47.1600	47.4000	+0.339%	395,396	+11.034%
2026-06-17	47.8400	48.1500	46.4900	47.2400	-1.870%	349,984	+11.410%
2026-06-16	48.0000	48.2950	47.1579	48.1400	+0.690%	230,923	+9.327%
2026-06-15	49.5500	49.9777	47.5700	47.8100	-3.803%	267,558	+10.082%
2026-06-12	49.4300	49.7500	49.1050	49.7000	-0.101%	206,439	+5.895%
2026-06-11	50.4300	50.9750	49.4100	49.7500	-0.639%	252,167	+5.789%
2026-06-10	50.2300	50.8300	50.0350	50.0700	+0.623%	228,522	+5.113%
2026-06-09	48.4800	49.8499	48.4800	49.7600	+3.645%	290,588	+5.768%
2026-06-08	48.5100	48.8465	47.7400	48.0100	-0.867%	143,948	+9.623%
2026-06-05	47.3900	48.8100	47.1450	48.4300	+1.894%	177,359	+8.672%
2026-06-04	47.6900	48.2599	46.8000	47.5300	+0.105%	305,120	+10.730%
2026-06-03	48.0200	48.7704	47.0600	47.4800	-2.083%	214,395	+10.847%
2026-06-02	48.1400	48.8000	48.0000	48.4900	+0.269%	205,891	+8.538%
2026-06-01	48.0000	49.0200	47.3200	48.3600	+0.561%	240,984	+8.830%
2026-05-29	48.3600	48.9015	47.3100	48.0900	-0.435%	234,872	+9.441%
2026-05-28	47.8400	49.1800	47.2400	48.3000	+1.025%	209,753	+8.965%
2026-05-27	47.4100	47.8100	46.6000	47.8100	+1.314%	617,482	+10.082%
2026-05-26	47.2500	47.8500	46.7500	47.1900	-0.085%	323,594	+11.528%
2026-05-22	48.0000	48.1500	46.9800	47.2300	-1.543%	232,498	+11.433%
2026-05-21	47.4400	48.2500	47.1500	47.9700	+0.524%	272,382	+9.714%
2026-05-20	46.4300	47.7500	46.0188	47.7200	+3.424%	246,557	+10.289%
2026-05-19	45.8400	46.9200	45.2850	46.1400	-0.043%	97,730	+14.066%
2026-05-18	46.7600	47.0000	45.8500	46.1600	-0.944%	144,944	+14.016%
2026-05-15	46.2900	46.7300	45.3600	46.6000	+0.757%	198,959	+12.940%
2026-05-14	45.9400	46.2900	45.3000	46.2500	+1.005%	209,240	+13.795%
2026-05-13	46.4700	46.6000	45.0100	45.7900	-1.675%	234,172	+14.938%
2026-05-12	46.6200	46.8500	45.4000	46.5700	+0.323%	252,439	+13.013%
2026-05-11	47.6100	48.6400	46.3750	46.4200	-1.964%	195,274	+13.378%
2026-05-08	44.8200	47.9900	44.7800	47.3500	+7.736%	338,804	+11.151%
2026-05-07	44.0400	44.9899	43.2548	43.9500	-0.430%	148,898	+19.750%
2026-05-06	44.2100	44.7650	43.8700	44.1400	+0.822%	148,449	+19.234%
2026-05-05	43.5900	44.2500	43.1200	43.7800	+1.085%	276,960	+20.215%
2026-05-04	43.3200	43.4600	42.5100	43.3100	-0.437%	203,959	+21.519%
2026-05-01	45.0100	45.0100	43.2700	43.5000	-3.376%	257,898	+20.989%
2026-04-30	44.9700	45.8600	44.8250	45.0200	+0.111%	365,659	+16.904%
2026-04-29	44.8700	45.2300	44.6000	44.9700	-0.310%	370,063	+17.034%
2026-04-28	45.5900	45.6700	44.7800	45.1100	-0.066%	223,706	+16.670%
2026-04-27	44.3100	45.3700	43.8200	45.1400	+1.781%	119,469	+16.593%
2026-04-24	44.8100	45.1500	44.1900	44.3500	-1.510%	112,069	+18.670%
2026-04-23	44.9400	45.4500	44.6650	45.0300	+0.738%	139,594	+16.878%
2026-04-22	43.9700	44.8500	43.7600	44.7000	+1.776%	221,707	+17.740%
2026-04-21	43.9900	44.4100	43.7450	43.9200	-0.182%	146,997	+19.832%
2026-04-20	43.7500	44.2600	43.7500	44.0000	+0.319%	103,922	+19.614%
2026-04-17	43.2500	44.2303	43.2480	43.8600	+2.000%	106,879	+19.995%
2026-04-16	42.0800	43.0200	42.0800	43.0000	+1.607%	106,209	+22.395%
2026-04-15	42.1900	42.3700	41.8350	42.3200	-0.142%	139,493	+24.362%
2026-04-14	41.7100	42.6350	41.3800	42.3800	+1.194%	147,066	+24.186%
2026-04-13	42.6000	42.6000	41.3100	41.8800	-1.874%	174,672	+25.669%
2026-04-10	42.4400	43.2100	42.0200	42.6800	0.000%	169,561	+23.313%
2026-04-09	41.4300	42.9800	41.4300	42.6800	+2.448%	288,519	+23.313%
2026-04-08	41.5000	42.1500	41.4000	41.6600	+1.635%	454,461	+26.332%
2026-04-07	40.9800	41.4900	40.1000	40.9900	-0.049%	184,714	+28.397%
2026-04-06	40.6000	41.4000	40.4000	41.0100	+1.510%	196,974	+28.335%
2026-04-02	39.3700	40.5800	39.1450	40.4000	+2.590%	162,432	+30.272%
2026-04-01	38.6000	39.6200	38.3600	39.3800	+2.472%	190,505	+33.647%
2026-03-31	39.0000	39.3000	37.7700	38.4300	-0.415%	243,652	+36.950%
2026-03-30	38.0000	38.6000	37.6000	38.5900	+2.934%	114,190	+36.382%
2026-03-27	37.6000	37.8600	37.4000	37.4900	-0.873%	103,574	+40.384%
2026-03-26	37.3900	37.9800	37.3000	37.8200	+1.096%	101,044	+39.159%
2026-03-25	37.1200	37.5550	36.7100	37.4100	+1.135%	127,580	+40.684%
2026-03-24	37.2000	37.3000	36.2600	36.9900	-1.360%	163,349	+42.282%
2026-03-23	38.2900	38.3950	37.3400	37.5000	+0.942%	232,075	+40.347%
2026-03-20	38.2000	38.2000	36.9130	37.1500	-2.340%	585,708	+41.669%
2026-03-19	37.1500	38.0900	37.1500	38.0400	+1.657%	219,328	+38.354%
2026-03-18	37.5800	37.9700	37.2400	37.4200	-0.558%	170,033	+40.647%
2026-03-17	37.8400	38.6000	37.5300	37.6300	-0.555%	155,817	+39.862%
2026-03-16	37.2900	38.1844	37.2000	37.8400	+2.492%	126,957	+39.086%
2026-03-13	37.5200	37.6500	36.8900	36.9200	-0.566%	124,410	+42.551%
2026-03-12	37.9000	38.2050	37.0000	37.1300	-2.801%	163,086	+41.745%
2026-03-11	38.2000	38.2950	37.7600	38.2000	-0.078%	97,261	+37.775%
2026-03-10	38.1300	38.9700	38.0800	38.2300	+0.052%	144,779	+37.667%
2026-03-09	36.6700	38.2500	36.5900	38.2100	+2.964%	197,367	+37.739%
2026-03-06	37.2700	37.5000	36.6000	37.1100	-1.617%	109,736	+41.822%
2026-03-05	38.0600	38.0600	37.1000	37.7200	-1.282%	104,081	+39.528%
2026-03-04	37.7000	38.2900	37.3000	38.2100	+1.839%	163,881	+37.739%
2026-03-03	37.4100	37.9050	36.6900	37.5200	-1.055%	97,007	+40.272%
2026-03-02	37.2300	37.9300	37.1480	37.9200	+0.371%	91,328	+38.792%
2026-02-27	37.9000	38.4250	37.4000	37.7800	-0.944%	174,623	+39.307%
2026-02-26	38.0200	38.5300	38.0100	38.1400	+0.342%	116,810	+37.992%
2026-02-25	37.8000	38.1000	37.2100	38.0100	+0.929%	140,531	+38.464%
2026-02-24	37.9000	38.0000	37.6100	37.6600	-0.502%	113,593	+39.750%
2026-02-23	38.2000	38.5900	37.4000	37.8500	-0.968%	116,074	+39.049%
2026-02-20	37.5300	38.5374	37.3000	38.2200	+2.138%	226,845	+37.703%
2026-02-19	37.0000	37.8600	36.9000	37.4200	+1.217%	130,702	+40.647%
2026-02-18	36.8000	37.1350	36.2500	36.9700	+0.190%	142,752	+42.359%
2026-02-17	35.3100	36.9300	35.0801	36.9000	+5.278%	257,749	+42.629%
2026-02-13	36.5200	37.4000	34.8500	35.0500	-3.629%	364,926	+50.157%
2026-02-12	35.4200	36.5300	34.6500	36.3700	+2.944%	254,272	+44.707%
2026-02-11	36.7500	36.8001	35.2900	35.3300	-3.364%	113,167	+48.967%
2026-02-10	36.4700	36.8200	36.4300	36.5600	+0.495%	93,470	+43.955%
2026-02-09	36.5000	36.6000	36.1100	36.3800	-0.137%	93,798	+44.667%
2026-02-06	36.4000	36.8600	36.2300	36.4300	+0.469%	166,623	+44.469%
2026-02-05	35.9100	36.4600	35.7950	36.2600	+1.683%	192,666	+45.146%
2026-02-04	36.6100	36.7000	35.6000	35.6600	-1.736%	159,783	+47.588%
2026-02-03	36.8000	37.1800	36.0000	36.2900	-1.090%	187,926	+45.026%
2026-02-02	35.8300	37.0800	35.7000	36.6900	+2.486%	202,384	+43.445%
2026-01-30	35.6000	35.8100	34.5000	35.8000	+0.224%	236,339	+47.011%
2026-01-29	34.3100	35.7300	34.3000	35.7200	+4.567%	157,074	+47.340%
2026-01-28	35.1000	35.1000	34.1000	34.1600	-2.872%	150,130	+54.069%
2026-01-27	35.7600	35.7600	35.1600	35.1700	-1.595%	152,829	+49.645%
2026-01-26	35.7000	35.8900	35.3200	35.7400	+0.252%	120,780	+47.258%
2026-01-23	35.9700	35.9700	35.3100	35.6500	-1.027%	97,163	+47.630%
2026-01-22	36.1000	36.5700	35.9500	36.0200	-0.166%	95,709	+46.113%
2026-01-21	35.6700	36.1000	35.4000	36.0800	+1.577%	133,980	+45.870%
2026-01-20	35.3000	35.8000	34.8050	35.5200	-1.743%	192,361	+48.170%
2026-01-16	36.9200	37.5000	35.6550	36.1500	-2.666%	355,384	+45.588%
2026-01-15	37.7900	38.0800	36.8500	37.1400	-1.850%	156,944	+41.707%
2026-01-14	37.5800	37.9100	37.4300	37.8400	+0.961%	105,506	+39.086%
2026-01-13	37.8000	38.0850	37.4200	37.4800	-0.663%	77,596	+40.422%
2026-01-12	37.9200	38.1000	37.6000	37.7300	-0.264%	93,212	+39.491%
2026-01-09	38.0700	38.3700	37.6200	37.8300	-0.657%	102,646	+39.122%
2026-01-08	37.2400	38.5125	37.2000	38.0800	+2.201%	109,862	+38.209%
2026-01-07	37.9000	37.9000	37.1850	37.2600	-1.481%	132,291	+41.251%
2026-01-06	37.6000	38.0900	37.3100	37.8200	+0.505%	153,954	+39.159%
2026-01-05	36.7900	37.6900	36.7900	37.6300	+1.895%	232,834	+39.862%
2026-01-02	37.0100	37.2350	36.7200	36.9300	-0.189%	110,187	+42.513%
2025-12-31	37.1000	37.1000	36.5700	37.0000	-0.162%	170,549	+42.243%
2025-12-30	37.2500	37.3100	36.9400	37.0600	-0.776%	138,174	+42.013%
2025-12-29	36.8600	37.3700	36.8000	37.3500	+1.605%	99,564	+40.910%
2025-12-26	37.1000	37.2050	36.5000	36.7600	-0.916%	83,988	+43.172%
2025-12-24	36.7100	37.1900	36.3700	37.1000	+0.733%	57,996	+41.860%
2025-12-23	37.2700	37.2950	36.7800	36.8300	-1.181%	172,608	+42.900%
2025-12-22	37.0000	37.4000	36.8000	37.2700	+0.485%	123,370	+41.213%
2025-12-19	38.0100	38.1100	36.9400	37.0900	-2.906%	233,092	+41.898%
2025-12-18	37.9400	38.6700	37.9000	38.2000	+1.353%	189,312	+37.775%
2025-12-17	37.7300	38.2600	37.3200	37.6900	+0.373%	162,654	+39.639%
2025-12-16	37.4900	38.0000	37.3950	37.5500	+0.214%	202,037	+40.160%
2025-12-15	37.3200	37.5800	37.1450	37.4700	+1.052%	135,706	+40.459%
2025-12-12	36.9900	37.3900	36.8100	37.0800	+0.624%	166,144	+41.936%
2025-12-11	36.0000	36.9000	36.0000	36.8500	+2.618%	172,316	+42.822%
2025-12-10	35.8200	36.1200	35.6700	35.9100	+0.504%	350,434	+46.561%
2025-12-09	35.0100	36.0050	34.8874	35.7300	+1.104%	238,827	+47.299%
2025-12-08	35.8500	35.8500	35.1300	35.3400	-1.119%	93,318	+48.925%
2025-12-05	35.5000	35.7900	35.2600	35.7400	+0.365%	113,418	+47.258%
2025-12-04	34.4700	35.8000	34.4700	35.6100	+3.487%	239,910	+47.796%
2025-12-03	33.8100	34.6600	33.5000	34.4100	+3.271%	269,832	+52.950%
2025-12-02	33.7000	33.7000	33.2700	33.3200	-0.833%	83,921	+57.953%
2025-12-01	33.2200	33.6400	33.2200	33.6000	+0.539%	132,297	+56.637%
2025-11-28	33.5000	33.5000	33.2700	33.4200	-0.090%	44,880	+57.481%
2025-11-26	33.0300	33.5100	33.0300	33.4500	+1.088%	147,467	+57.339%
2025-11-25	32.5200	33.2000	32.5200	33.0900	+1.007%	116,401	+59.051%
2025-11-24	33.1000	33.2400	32.7000	32.7600	-0.907%	142,167	+60.653%
2025-11-21	32.2500	33.3100	32.2500	33.0600	+2.799%	167,631	+59.195%
2025-11-20	32.4200	32.8000	32.1500	32.1600	+0.218%	224,979	+63.650%
2025-11-19	32.2000	32.3000	31.7400	32.0900	-0.434%	142,506	+64.007%
2025-11-18	31.7700	32.4800	31.6500	32.2300	+1.416%	137,140	+63.295%
2025-11-17	32.4200	32.5100	31.6600	31.7800	-2.065%	151,642	+65.607%
2025-11-14	32.3600	32.5900	32.0200	32.4500	+0.216%	79,729	+62.188%
2025-11-13	32.7000	33.1000	32.3100	32.3800	-1.220%	119,259	+62.539%
2025-11-12	32.6000	32.8800	32.4000	32.7800	+0.245%	142,942	+60.555%
2025-11-11	32.2000	33.1600	32.2000	32.7000	+1.933%	162,674	+60.948%
2025-11-10	32.9000	32.9000	32.0500	32.0800	-2.195%	134,171	+64.059%
2025-11-07	31.5700	32.9600	31.5000	32.8000	+4.293%	348,339	+60.457%
2025-11-06	31.0200	31.5800	30.9850	31.4500	+2.276%	95,461	+67.345%
2025-11-05	30.4000	31.0000	30.2550	30.7500	+1.318%	124,948	+71.154%
2025-11-04	29.7000	30.3800	29.6100	30.3500	+1.777%	132,959	+73.410%
2025-11-03	29.5000	29.8700	29.2700	29.8200	+0.845%	68,210	+76.492%
2025-10-31	29.2200	29.6800	29.0670	29.5700	+0.990%	72,755	+77.984%
2025-10-30	29.3700	29.6000	29.2200	29.2800	-0.476%	48,464	+79.747%
2025-10-29	29.3800	29.7100	29.2412	29.4200	0.000%	81,015	+78.892%
2025-10-28	29.5000	29.5538	29.2900	29.4200	-0.776%	61,960	+78.892%
2025-10-27	29.7000	29.7489	29.5000	29.6500	+0.101%	60,475	+77.504%
2025-10-24	29.7700	29.8000	29.5800	29.6200	+0.068%	59,197	+77.684%
2025-10-23	29.9000	29.9000	29.5500	29.6000	-0.904%	64,796	+77.804%
2025-10-22	29.6700	29.8900	29.3100	29.8700	+0.980%	86,631	+76.197%
2025-10-21	29.1600	29.8000	29.1000	29.5800	+1.615%	85,194	+77.924%
2025-10-20	29.3800	29.4000	28.8550	29.1100	-0.411%	87,727	+80.797%
2025-10-17	29.0000	29.6000	29.0000	29.2300	+0.309%	111,015	+80.055%
2025-10-16	29.8000	29.8000	28.9300	29.1400	-2.116%	89,059	+80.611%
2025-10-15	29.2100	29.8000	29.2100	29.7700	+2.197%	88,533	+76.789%
2025-10-14	28.7400	29.1850	28.6213	29.1300	+0.691%	84,931	+80.673%
2025-10-13	28.2800	29.0000	28.2400	28.9300	+2.954%	123,640	+81.922%
2025-10-10	29.0700	29.1550	28.0350	28.1000	-3.270%	111,148	+87.295%
2025-10-09	28.9000	29.1600	28.8200	29.0500	+0.311%	109,607	+81.170%
2025-10-08	29.1000	29.2400	28.8750	28.9600	-0.686%	111,714	+81.733%
2025-10-07	29.0500	29.5000	29.0500	29.1600	+0.344%	111,671	+80.487%
2025-10-06	30.0000	30.0800	29.0500	29.0600	-2.907%	149,984	+81.108%
2025-10-03	30.2000	30.5000	29.9000	29.9300	-0.664%	91,977	+75.844%
2025-10-02	30.6000	30.6300	29.8000	30.1300	-1.761%	144,089	+74.676%
2025-10-01	30.5000	30.7000	30.2911	30.6700	+0.294%	80,505	+71.601%
2025-09-30	29.8000	30.6300	29.8000	30.5800	+2.377%	166,129	+72.106%
2025-09-29	30.2600	30.3200	29.7900	29.8700	-1.387%	132,806	+76.197%
2025-09-26	29.8000	30.5000	29.8000	30.2900	+1.101%	90,446	+73.754%
2025-09-25	29.9000	29.9700	29.6100	29.9600	-0.067%	95,127	+75.668%
2025-09-24	30.1100	30.3150	29.9200	29.9800	-0.728%	113,741	+75.550%
2025-09-23	30.0800	30.5250	30.0200	30.2000	+0.499%	95,249	+74.272%
2025-09-22	30.3500	30.4250	29.9200	30.0500	-0.988%	156,834	+75.141%
2025-09-19	31.6700	31.6700	30.3500	30.3500	-3.956%	245,134	+73.410%
2025-09-18	31.1500	31.6800	31.1500	31.6000	+1.575%	84,553	+66.551%
2025-09-17	31.1700	31.9400	31.0000	31.1100	-0.192%	114,464	+69.174%
2025-09-16	31.4800	31.6000	31.0800	31.1700	-1.361%	83,759	+68.848%
2025-09-15	31.6900	31.8400	31.4900	31.6000	-1.527%	93,519	+66.551%
2025-09-12	32.4600	32.4600	32.0700	32.0900	-1.262%	122,644	+64.007%
2025-09-11	31.9000	32.6850	31.8050	32.5000	+2.394%	124,682	+61.938%
2025-09-10	31.9000	32.1000	31.7300	31.7400	-0.843%	67,900	+65.816%
2025-09-09	32.4200	32.4462	31.9400	32.0100	-1.051%	80,007	+64.417%
2025-09-08	32.1000	32.4350	32.0000	32.3500	+1.094%	134,519	+62.689%
2025-09-05	31.4800	32.1700	31.4800	32.0000	+1.491%	91,693	+64.469%
2025-09-04	31.5000	31.6600	31.3500	31.5300	+0.542%	83,900	+66.920%
2025-09-03	31.2800	31.4000	31.0000	31.3600	+0.128%	87,417	+67.825%
2025-09-02	31.5500	31.6000	31.2400	31.3200	-1.664%	127,664	+68.040%
2025-08-29	31.8000	32.1000	31.5500	31.8500	+0.347%	121,094	+65.243%
2025-08-28	31.4500	31.7800	31.2225	31.7400	+1.115%	83,034	+65.816%
2025-08-27	31.0700	31.5000	30.8100	31.3900	+0.770%	131,088	+67.665%
2025-08-26	31.5100	31.6549	31.1300	31.1500	-1.237%	132,661	+68.957%
2025-08-25	31.6800	31.7000	31.4000	31.5400	-0.661%	75,206	+66.867%
2025-08-22	30.2800	31.8650	30.2600	31.7500	+5.132%	149,892	+65.764%
2025-08-21	30.4500	30.6000	30.1301	30.2000	-1.113%	61,138	+74.272%
2025-08-20	30.7400	30.7400	30.3500	30.5400	-0.489%	91,146	+72.331%
2025-08-19	30.3800	30.7350	30.3200	30.6900	+1.321%	98,518	+71.489%
2025-08-18	30.4400	30.7000	30.2200	30.2900	-0.296%	120,976	+73.754%
2025-08-15	30.1000	30.4350	29.9000	30.3800	+1.065%	244,847	+73.239%
2025-08-14	30.0000	30.1450	29.6600	30.0600	-0.759%	113,885	+75.083%
2025-08-13	29.7100	30.3300	29.7100	30.2900	+2.090%	160,397	+73.754%
2025-08-12	28.8800	29.8900	28.7950	29.6700	+3.416%	203,641	+77.385%
2025-08-11	28.2700	28.7000	28.2700	28.6900	+1.629%	131,584	+83.444%
2025-08-08	28.3800	28.3800	28.0150	28.2300	+0.391%	101,614	+86.433%
2025-08-07	28.0600	28.4150	27.9850	28.1200	+0.572%	161,531	+87.162%
2025-08-06	28.0000	28.0100	27.5900	27.9600	+0.036%	114,589	+88.233%
2025-08-05	26.9000	28.1300	26.9000	27.9500	+4.369%	254,602	+88.301%
2025-08-04	26.6500	26.9500	26.5400	26.7800	+0.828%	138,713	+96.527%
2025-08-01	26.9900	26.9950	26.4000	26.5600	-1.848%	211,628	+98.155%
2025-07-31	27.3000	27.5000	26.9100	27.0600	-1.024%	167,987	+94.494%
2025-07-30	27.4900	27.9100	27.2300	27.3400	+0.073%	136,167	+92.502%
2025-07-29	27.1000	27.4800	27.0101	27.3200	+1.185%	89,219	+92.643%
2025-07-28	27.3800	27.4200	27.0000	27.0000	-1.316%	83,001	+94.926%
2025-07-25	27.5000	27.5300	27.2000	27.3600	-0.110%	98,732	+92.361%
2025-07-24	27.5000	27.6700	27.3300	27.3900	-0.833%	103,531	+92.150%
2025-07-23	27.5500	27.8625	27.4200	27.6200	+0.729%	167,898	+90.550%
2025-07-22	26.9000	27.5200	26.9000	27.4200	+2.313%	134,584	+91.940%
2025-07-21	26.5500	26.9600	26.5500	26.8000	+1.323%	70,243	+96.381%
2025-07-18	26.9800	27.1289	26.4500	26.4500	-1.453%	105,037	+98.979%
2025-07-17	26.3000	26.9700	26.3000	26.8400	+1.782%	136,212	+96.088%
2025-07-16	26.2700	26.5700	26.1000	26.3700	+0.687%	108,474	+99.583%
2025-07-15	26.6100	26.7500	26.0000	26.1900	-1.726%	121,817	+100.955%
2025-07-14	26.2500	26.7000	26.1301	26.6500	+1.679%	128,836	+97.486%
2025-07-11	25.9000	26.4500	25.8000	26.2100	+0.653%	113,163	+100.801%
2025-07-10	25.6100	26.2400	25.6100	26.0400	+1.798%	128,843	+102.112%
2025-07-09	25.7400	26.0500	25.5500	25.5800	-0.467%	124,056	+105.747%
2025-07-08	25.6900	26.0000	25.5400	25.7000	+0.587%	109,659	+104.786%
2025-07-07	26.1000	26.4766	25.5300	25.5500	-2.481%	132,200	+105.988%
2025-07-03	26.0000	26.3000	26.0000	26.2000	+1.236%	98,247	+100.878%
2025-07-02	25.9000	26.0050	25.7000	25.8800	+0.155%	216,370	+103.362%
2025-07-01	25.3600	26.3600	25.3000	25.8400	+1.772%	171,241	+103.676%
2025-06-30	25.9500	25.9500	25.3700	25.3900	-1.931%	181,429	+107.286%
2025-06-27	25.7500	26.0900	25.5600	25.8900	+0.739%	545,877	+103.283%
2025-06-26	25.3000	25.7200	25.2000	25.7000	+2.228%	107,001	+104.786%
2025-06-25	25.7800	25.7800	25.1100	25.1400	-2.822%	228,156	+109.348%
2025-06-24	25.7200	26.0400	25.6000	25.8700	+1.015%	121,721	+103.440%
2025-06-23	25.4000	25.7550	25.1200	25.6100	+0.471%	96,118	+105.506%
2025-06-20	25.9400	26.0400	25.4660	25.4900	-1.163%	216,069	+106.473%
2025-06-18	25.2100	26.2700	25.2100	25.7900	+2.179%	188,396	+104.071%
2025-06-17	24.6000	25.2700	24.6000	25.2400	+2.228%	119,124	+108.518%
2025-06-16	24.5600	24.9400	24.5600	24.6900	+1.147%	101,159	+113.163%
2025-06-13	24.4400	24.7300	24.3250	24.4100	-2.555%	106,165	+115.608%
2025-06-12	25.3300	25.3881	25.0400	25.0500	-1.572%	84,724	+110.100%
2025-06-11	25.6100	26.0000	25.3350	25.4500	-0.508%	107,941	+106.798%
2025-06-10	26.0000	26.2000	25.5800	25.5800	-1.236%	114,714	+105.747%
2025-06-09	25.7300	26.0400	25.6200	25.9000	+1.172%	121,362	+103.205%
2025-06-06	25.1800	25.6100	25.0000	25.6000	+3.060%	162,028	+105.586%
2025-06-05	24.8000	25.0300	24.6001	24.8400	0.000%	102,654	+111.876%
2025-06-04	24.9000	25.0300	24.7100	24.8400	-0.361%	106,775	+111.876%
2025-06-03	25.1100	25.4599	24.9125	24.9300	-0.677%	134,703	+111.111%
2025-06-02	25.1000	25.2886	24.8750	25.1000	-0.436%	123,273	+109.681%
2025-05-30	25.0700	25.5200	24.9100	25.2100	+0.398%	349,678	+108.766%
2025-05-29	24.9000	25.3000	24.8000	25.1100	+1.291%	105,053	+109.598%
2025-05-28	24.8000	25.0500	24.5950	24.7900	-0.322%	100,823	+112.303%
2025-05-27	24.6300	25.0400	24.3200	24.8700	+2.219%	123,921	+111.620%
2025-05-23	24.1100	24.5600	24.0300	24.3300	-0.205%	138,778	+116.317%
2025-05-22	24.8400	25.1000	24.3300	24.3800	-2.285%	203,501	+115.874%
2025-05-21	25.9900	26.0800	24.9400	24.9500	-4.479%	157,379	+110.942%
2025-05-20	25.7900	26.1750	25.7900	26.1200	+1.358%	115,417	+101.493%
2025-05-19	25.3800	25.9200	25.3800	25.7700	+0.468%	122,343	+104.230%
2025-05-16	25.4000	25.7800	25.2800	25.6500	+0.746%	126,698	+105.185%
2025-05-15	25.2300	25.5500	25.0100	25.4600	+1.273%	86,648	+106.716%
2025-05-14	25.2000	25.3200	24.9300	25.1400	-0.632%	101,867	+109.348%
2025-05-13	25.6100	25.6300	25.2500	25.3000	-0.745%	80,019	+108.024%
2025-05-12	25.3200	25.7900	25.0100	25.4900	+4.553%	128,537	+106.473%
2025-05-09	24.4000	24.6000	24.2100	24.3800	+0.247%	75,691	+115.874%
2025-05-08	24.4300	24.6500	23.9200	24.3200	-0.164%	105,915	+116.406%
2025-05-07	24.2000	24.9200	24.2000	24.3600	+1.247%	115,903	+116.051%
2025-05-06	23.9200	24.6200	23.9200	24.0600	-0.496%	129,802	+118.745%
2025-05-05	24.3400	24.6000	24.0000	24.1800	-1.427%	114,546	+117.659%
2025-05-02	24.4000	24.9000	24.4000	24.5300	+3.371%	111,492	+114.554%
2025-05-01	23.3900	23.9250	23.3600	23.7300	+1.108%	97,573	+121.787%
2025-04-30	23.4500	23.5900	23.0100	23.4700	-0.929%	95,712	+124.244%
2025-04-29	23.6000	24.0800	23.4000	23.6900	-0.420%	75,962	+122.161%
2025-04-28	23.9600	24.2200	23.5100	23.7900	-0.293%	95,245	+121.227%
2025-04-25	23.8000	23.8900	23.3000	23.8600	0.000%	123,964	+120.578%
2025-04-24	23.6500	24.1150	23.6100	23.8600	+0.548%	96,639	+120.578%
2025-04-23	23.8000	24.4350	23.5984	23.7300	+1.367%	124,726	+121.787%
2025-04-22	23.1900	23.5900	23.1700	23.4100	+2.227%	87,747	+124.818%
2025-04-21	23.3300	23.6000	22.7300	22.9000	-2.053%	98,737	+129.825%
2025-04-17	23.2500	23.8400	23.2500	23.3800	+0.776%	73,535	+125.107%
2025-04-16	23.1200	23.7500	23.0449	23.2000	+0.346%	82,664	+126.853%
2025-04-15	23.0200	23.3500	22.9400	23.1200	+0.522%	84,289	+127.638%
2025-04-14	22.8400	23.1600	22.5700	23.0000	+2.177%	111,970	+128.826%
2025-04-11	22.7700	22.7900	22.1700	22.5100	-0.706%	147,358	+133.807%
2025-04-10	23.3900	23.8900	22.2700	22.6700	-5.344%	196,039	+132.157%
2025-04-09	21.8800	24.5050	21.1000	23.9500	+6.824%	294,045	+119.749%
2025-04-08	24.0900	24.2899	22.1700	22.4200	-3.736%	227,836	+134.746%
2025-04-07	22.9100	24.1600	21.7250	23.2900	-2.143%	298,057	+125.977%
2025-04-04	23.9400	24.0700	22.8164	23.8000	-4.110%	251,495	+121.134%
2025-04-03	26.5200	26.6800	24.7650	24.8200	-8.984%	231,050	+112.047%
2025-04-02	26.9000	27.5000	26.8600	27.2700	+0.851%	135,268	+92.996%
2025-04-01	26.5400	27.0900	26.2200	27.0400	+1.731%	135,303	+94.638%
2025-03-31	26.5300	26.7700	26.4950	26.5800	-0.150%	125,201	+98.006%
2025-03-28	26.7000	26.8500	26.3210	26.6200	-0.113%	93,726	+97.708%
2025-03-27	27.0500	27.1300	26.6400	26.6500	-1.296%	61,220	+97.486%
2025-03-26	26.8100	27.0900	26.7350	27.0000	+0.822%	98,353	+94.926%
2025-03-25	27.2500	27.3300	26.7300	26.7800	-1.725%	112,339	+96.527%
2025-03-24	26.6800	27.3300	26.6000	27.2500	+3.103%	125,537	+93.138%
2025-03-21	26.8200	27.0800	26.3400	26.4300	-2.184%	309,780	+99.130%
2025-03-20	27.3200	27.4400	26.8200	27.0200	-1.853%	94,921	+94.782%
2025-03-19	27.4500	27.6400	27.0600	27.5300	+0.732%	83,099	+91.173%
2025-03-18	27.3000	27.6200	27.2000	27.3300	-0.365%	92,599	+92.572%
2025-03-17	27.2700	27.6050	27.2300	27.4300	+0.513%	118,000	+91.870%
2025-03-14	26.5800	27.3700	26.2400	27.2900	+2.942%	180,357	+92.855%
2025-03-13	27.5000	27.6000	26.0600	26.5100	-7.631%	282,000	+98.529%
2025-03-12	29.0900	29.0900	28.4400	28.7000	+0.455%	209,000	+83.380%
2025-03-11	28.7600	28.8700	28.3100	28.5700	-0.522%	210,074	+84.214%
2025-03-10	29.9200	30.0900	28.5391	28.7200	-4.426%	229,761	+83.252%
2025-03-07	29.3900	30.0550	28.9400	30.0500	+2.525%	198,613	+75.141%
2025-03-06	30.0500	30.2400	29.3100	29.3100	-3.075%	132,647	+79.563%
2025-03-05	29.9800	30.5500	29.9700	30.2400	+0.699%	144,388	+74.041%
2025-03-04	31.1600	31.3000	30.0200	30.0300	-3.965%	281,959	+75.258%
2025-03-03	31.2600	31.6150	31.1250	31.2700	+0.289%	136,123	+68.308%
2025-02-28	30.8100	31.2300	30.6500	31.1800	+1.300%	229,946	+68.794%
2025-02-27	31.3900	31.6700	30.7700	30.7800	-2.130%	177,405	+70.988%
2025-02-26	31.5000	31.6750	31.3100	31.4500	-0.569%	172,294	+67.345%
2025-02-25	31.5300	31.8000	31.3850	31.6300	+0.829%	153,650	+66.393%
2025-02-24	31.4500	31.4700	30.9220	31.3700	+0.192%	129,785	+67.772%
2025-02-21	32.1800	32.1800	31.2000	31.3100	-1.911%	122,945	+68.093%
2025-02-20	32.1100	32.3700	31.7000	31.9200	-0.219%	217,705	+64.881%
2025-02-19	31.7700	32.0500	31.3700	31.9900	0.000%	169,521	+64.520%
2025-02-18	32.9800	33.0750	31.9200	31.9900	-3.119%	222,784	+64.520%
2025-02-14	32.0700	33.5350	32.0700	33.0200	+3.381%	318,988	+59.388%
2025-02-13	31.2100	32.0000	31.1100	31.9400	+2.933%	142,789	+64.778%
2025-02-12	30.6400	31.0900	30.6100	31.0300	+0.714%	100,594	+69.610%
2025-02-11	30.5800	30.8200	30.4950	30.8100	+0.653%	115,827	+70.821%
2025-02-10	30.7200	30.7200	30.4000	30.6100	-0.196%	76,567	+71.937%
2025-02-07	30.7000	30.7700	30.2100	30.6700	+0.033%	73,439	+71.601%
2025-02-06	31.0000	31.1550	30.4600	30.6600	-0.519%	138,271	+71.657%
2025-02-05	30.3600	31.0600	29.9000	30.8200	+2.053%	163,558	+70.766%
2025-02-04	30.5000	30.8000	30.0000	30.2000	-1.275%	212,046	+74.272%
2025-02-03	30.2400	31.3000	30.2400	30.5900	-0.065%	259,221	+72.050%
2025-01-31	29.4000	30.7500	29.4000	30.6100	+3.904%	488,547	+71.937%
2025-01-30	29.0000	29.6818	29.0000	29.4600	+2.044%	171,264	+78.649%
2025-01-29	28.3400	28.9700	28.3400	28.8700	+1.548%	155,950	+82.300%
2025-01-28	28.1100	28.4500	28.1100	28.4300	+0.923%	105,638	+85.121%
2025-01-27	27.7000	28.5600	27.7000	28.1700	-0.213%	160,211	+86.830%
2025-01-24	28.1000	28.2900	28.0200	28.2300	-0.071%	85,784	+86.433%
2025-01-23	28.0000	28.3700	28.0000	28.2500	+0.427%	118,249	+86.301%
2025-01-22	28.3400	28.4000	28.0600	28.1300	-1.229%	118,200	+87.096%
2025-01-21	28.3400	28.7679	28.3000	28.4800	+1.208%	149,418	+84.796%
2025-01-17	28.7600	28.7600	28.1000	28.1400	-1.608%	134,246	+87.029%
2025-01-16	28.9400	28.9400	28.4500	28.6000	-1.072%	127,444	+84.021%
2025-01-15	29.5600	29.5600	28.7700	28.9100	+0.104%	179,034	+82.048%
2025-01-14	28.9700	28.9800	28.4100	28.8800	-0.345%	209,047	+82.237%
2025-01-13	28.9100	29.1800	28.9000	28.9800	-0.034%	143,400	+81.608%
2025-01-10	29.2500	29.3000	28.3500	28.9900	-1.662%	177,400	+81.545%