CURB
Curbline Properties Corp.
stockNYSE
Market OpenOct 5, 2026 12:08:24 PM EDT
28.26USD-0.018%(-0.01)183,185
28.25Bid28.27Ask0.02SpreadCURB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.25 | 28.29 | 28.05 | 28.26 | -0.035% | 183,185 | 0.000% |
| 2026-10-02 | 28.52 | 28.58 | 28.10 | 28.27 | +1.145% | 2,121,005 | -0.035% |
| 2026-10-01 | 27.57 | 28.09 | 27.47 | 27.95 | +0.431% | 1,620,935 | +1.109% |
| 2026-09-30 | 28.03 | 28.12 | 27.71 | 27.83 | -0.322% | 1,855,542 | +1.545% |
| 2026-09-29 | 28.10 | 28.21 | 27.34 | 27.92 | -1.517% | 950,291 | +1.218% |
| 2026-09-28 | 28.51 | 28.58 | 28.16 | 28.35 | -0.387% | 930,484 | -0.317% |
| 2026-09-25 | 28.58 | 28.79 | 28.22 | 28.46 | +0.070% | 1,681,768 | -0.703% |
| 2026-09-24 | 28.29 | 28.59 | 28.11 | 28.44 | +0.994% | 1,108,261 | -0.633% |
| 2026-09-23 | 28.66 | 28.82 | 28.11 | 28.16 | -2.222% | 871,351 | +0.355% |
| 2026-09-22 | 28.91 | 28.94 | 28.46 | 28.80 | +0.488% | 1,307,376 | -1.875% |
| 2026-09-21 | 28.45 | 28.77 | 28.33 | 28.66 | +1.165% | 1,294,317 | -1.396% |
| 2026-09-18 | 28.60 | 28.77 | 28.33 | 28.33 | -1.427% | 5,781,398 | -0.247% |
| 2026-09-17 | 28.89 | 29.01 | 28.70 | 28.74 | +0.174% | 878,737 | -1.670% |
| 2026-09-16 | 29.16 | 29.45 | 28.51 | 28.69 | -1.881% | 1,102,904 | -1.499% |
| 2026-09-15 | 29.03 | 29.25 | 28.79 | 29.24 | +0.550% | 1,668,865 | -3.352% |
| 2026-09-14 | 29.29 | 29.58 | 28.97 | 29.08 | -0.819% | 1,301,569 | -2.820% |
| 2026-09-11 | 29.44 | 29.58 | 29.11 | 29.32 | -0.272% | 1,063,318 | -3.615% |
| 2026-09-10 | 29.36 | 29.76 | 29.10 | 29.40 | +0.307% | 1,359,776 | -3.878% |
| 2026-09-09 | 29.79 | 29.81 | 29.28 | 29.31 | -1.247% | 1,423,757 | -3.582% |
| 2026-09-08 | 29.50 | 29.86 | 28.85 | 29.68 | +0.713% | 1,644,509 | -4.784% |
| 2026-09-04 | 29.21 | 29.63 | 28.57 | 29.47 | +0.204% | 1,064,231 | -4.106% |
| 2026-09-03 | 29.54 | 29.55 | 29.18 | 29.41 | -0.102% | 1,258,477 | -3.910% |
| 2026-09-02 | 29.53 | 29.65 | 29.20 | 29.44 | -0.507% | 1,728,685 | -4.008% |
| 2026-09-01 | 29.84 | 30.12 | 29.46 | 29.59 | -0.805% | 1,544,460 | -4.495% |
| 2026-08-31 | 30.12 | 30.52 | 29.69 | 29.83 | -0.534% | 1,694,043 | -5.263% |
| 2026-08-28 | 29.92 | 30.27 | 29.66 | 29.99 | +0.402% | 1,222,380 | -5.769% |
| 2026-08-27 | 29.80 | 30.09 | 29.76 | 29.87 | -0.830% | 876,623 | -5.390% |
| 2026-08-26 | 30.01 | 30.35 | 29.84 | 30.12 | +0.133% | 874,912 | -6.175% |
| 2026-08-25 | 29.97 | 30.34 | 29.86 | 30.08 | +1.007% | 1,334,999 | -6.051% |
| 2026-08-24 | 29.55 | 29.87 | 29.55 | 29.78 | +1.327% | 896,257 | -5.104% |
| 2026-08-21 | 29.75 | 29.80 | 29.38 | 29.39 | -0.271% | 860,105 | -3.845% |
| 2026-08-20 | 29.88 | 29.96 | 29.30 | 29.47 | -1.668% | 1,355,749 | -4.106% |
| 2026-08-19 | 30.15 | 30.19 | 29.73 | 29.97 | -0.100% | 6,252,207 | -5.706% |
| 2026-08-18 | 30.06 | 30.27 | 29.75 | 30.00 | +0.033% | 908,560 | -5.800% |
| 2026-08-17 | 30.23 | 30.23 | 29.84 | 29.99 | -0.827% | 937,842 | -5.769% |
| 2026-08-14 | 30.03 | 30.42 | 30.02 | 30.24 | +0.632% | 1,019,840 | -6.548% |
| 2026-08-13 | 30.33 | 30.65 | 29.96 | 30.05 | -0.133% | 1,000,615 | -5.957% |
| 2026-08-12 | 29.81 | 30.13 | 29.70 | 30.09 | +1.690% | 988,575 | -6.082% |
| 2026-08-11 | 29.80 | 30.01 | 29.50 | 29.59 | -1.037% | 937,775 | -4.495% |
| 2026-08-10 | 29.55 | 29.96 | 29.37 | 29.90 | +0.945% | 1,083,229 | -5.485% |
| 2026-08-07 | 29.59 | 29.83 | 29.33 | 29.62 | +0.101% | 1,054,334 | -4.591% |
| 2026-08-06 | 29.75 | 30.52 | 29.34 | 29.59 | -1.564% | 1,531,675 | -4.495% |
| 2026-08-05 | 30.25 | 30.41 | 29.83 | 30.06 | +0.033% | 953,162 | -5.988% |
| 2026-08-04 | 30.03 | 30.50 | 29.57 | 30.05 | -0.661% | 1,206,215 | -5.957% |
| 2026-08-03 | 30.52 | 30.91 | 30.25 | 30.25 | -1.273% | 1,488,901 | -6.579% |
| 2026-07-31 | 30.69 | 30.69 | 30.30 | 30.64 | +0.196% | 756,845 | -7.768% |
| 2026-07-30 | 30.81 | 30.81 | 30.21 | 30.58 | -0.391% | 903,040 | -7.587% |
| 2026-07-29 | 31.28 | 31.59 | 30.36 | 30.70 | -3.002% | 1,075,149 | -7.948% |
| 2026-07-28 | 30.85 | 32.15 | 30.41 | 31.65 | +0.349% | 2,089,696 | -10.711% |
| 2026-07-27 | 31.58 | 31.88 | 30.95 | 31.54 | -0.063% | 1,241,476 | -10.399% |
| 2026-07-24 | 31.54 | 31.77 | 31.22 | 31.56 | +0.960% | 1,199,047 | -10.456% |
| 2026-07-23 | 30.59 | 31.27 | 30.54 | 31.26 | +1.461% | 2,021,140 | -9.597% |
| 2026-07-22 | 31.70 | 31.73 | 30.72 | 30.81 | -2.961% | 1,397,345 | -8.277% |
| 2026-07-21 | 31.44 | 31.75 | 31.28 | 31.75 | +1.503% | 1,635,108 | -10.992% |
| 2026-07-20 | 31.63 | 31.90 | 31.08 | 31.28 | -1.138% | 1,693,196 | -9.655% |
| 2026-07-17 | 30.95 | 31.73 | 30.76 | 31.64 | +2.097% | 1,479,710 | -10.683% |
| 2026-07-16 | 30.41 | 31.01 | 30.17 | 30.99 | +2.176% | 1,969,377 | -8.809% |
| 2026-07-15 | 30.35 | 30.78 | 30.21 | 30.33 | +0.033% | 972,867 | -6.825% |
| 2026-07-14 | 30.47 | 30.52 | 30.18 | 30.32 | +0.033% | 1,116,906 | -6.794% |
| 2026-07-13 | 30.44 | 30.56 | 30.21 | 30.31 | -0.329% | 883,615 | -6.763% |
| 2026-07-10 | 30.60 | 30.61 | 30.23 | 30.41 | -0.295% | 793,841 | -7.070% |
| 2026-07-09 | 30.60 | 30.71 | 30.38 | 30.50 | 0.000% | 1,290,122 | -7.344% |
| 2026-07-08 | 30.48 | 30.73 | 30.43 | 30.50 | -0.489% | 2,328,152 | -7.344% |
| 2026-07-07 | 30.35 | 30.69 | 30.28 | 30.65 | +1.760% | 1,633,970 | -7.798% |
| 2026-07-06 | 30.28 | 30.44 | 29.86 | 30.12 | -0.725% | 816,849 | -6.175% |
| 2026-07-02 | 30.50 | 30.50 | 30.10 | 30.34 | +1.133% | 1,482,345 | -6.856% |
| 2026-07-01 | 30.14 | 30.39 | 29.88 | 30.00 | -1.316% | 1,679,760 | -5.800% |
| 2026-06-30 | 29.79 | 30.82 | 29.75 | 30.40 | -2.782% | 6,616,675 | -7.039% |
| 2026-06-29 | 31.38 | 31.54 | 31.09 | 31.27 | -1.232% | 1,220,928 | -9.626% |
| 2026-06-26 | 31.41 | 31.87 | 31.20 | 31.66 | +1.053% | 3,449,096 | -10.739% |
| 2026-06-25 | 31.25 | 31.54 | 30.90 | 31.33 | +0.160% | 878,815 | -9.799% |
| 2026-06-24 | 31.12 | 31.35 | 30.98 | 31.28 | +0.903% | 972,722 | -9.655% |
| 2026-06-23 | 30.52 | 31.09 | 30.34 | 31.00 | +1.907% | 738,386 | -8.839% |
| 2026-06-22 | 30.08 | 30.68 | 29.97 | 30.42 | +1.875% | 841,042 | -7.101% |
| 2026-06-18 | 29.73 | 30.09 | 29.60 | 29.86 | -0.500% | 1,705,958 | -5.358% |
| 2026-06-17 | 30.46 | 30.77 | 29.86 | 30.01 | -1.832% | 1,133,387 | -5.831% |
| 2026-06-16 | 30.82 | 30.96 | 30.24 | 30.57 | +0.394% | 1,092,828 | -7.556% |
| 2026-06-15 | 30.64 | 30.88 | 30.11 | 30.45 | -1.647% | 1,140,757 | -7.192% |
| 2026-06-12 | 30.09 | 30.99 | 29.95 | 30.96 | +3.649% | 845,863 | -8.721% |
| 2026-06-11 | 29.85 | 30.19 | 29.44 | 29.87 | +0.810% | 734,550 | -5.390% |
| 2026-06-10 | 29.94 | 30.32 | 29.61 | 29.63 | -0.570% | 1,403,982 | -4.624% |
| 2026-06-09 | 29.45 | 30.05 | 29.34 | 29.80 | +1.985% | 1,135,916 | -5.168% |
| 2026-06-08 | 29.36 | 29.60 | 28.98 | 29.22 | -0.171% | 748,213 | -3.285% |
| 2026-06-05 | 28.73 | 29.41 | 28.73 | 29.27 | +1.070% | 845,263 | -3.451% |
| 2026-06-04 | 29.32 | 29.49 | 28.84 | 28.96 | -0.138% | 1,418,475 | -2.417% |
| 2026-06-03 | 28.57 | 29.16 | 28.57 | 29.00 | -0.034% | 802,972 | -2.552% |
| 2026-06-02 | 28.72 | 29.32 | 28.61 | 29.01 | +1.186% | 683,200 | -2.585% |
| 2026-06-01 | 29.16 | 29.18 | 28.36 | 28.67 | -1.579% | 749,436 | -1.430% |
| 2026-05-29 | 29.00 | 29.28 | 28.76 | 29.13 | -0.103% | 1,091,533 | -2.987% |
| 2026-05-28 | 28.97 | 29.48 | 28.72 | 29.16 | +0.760% | 653,377 | -3.086% |
| 2026-05-27 | 28.72 | 29.05 | 28.64 | 28.94 | +0.591% | 445,862 | -2.350% |
| 2026-05-26 | 28.19 | 28.78 | 28.16 | 28.77 | +1.589% | 731,830 | -1.773% |
| 2026-05-22 | 28.90 | 28.90 | 28.29 | 28.32 | -1.290% | 606,990 | -0.212% |
| 2026-05-21 | 28.27 | 28.69 | 27.94 | 28.69 | +0.986% | 507,521 | -1.499% |
| 2026-05-20 | 27.83 | 28.47 | 27.75 | 28.41 | +2.415% | 621,655 | -0.528% |
| 2026-05-19 | 27.65 | 27.91 | 27.51 | 27.74 | +0.036% | 444,956 | +1.875% |
| 2026-05-18 | 27.70 | 28.14 | 27.50 | 27.73 | +0.471% | 836,560 | +1.911% |
| 2026-05-15 | 27.54 | 28.02 | 27.36 | 27.60 | -0.933% | 828,916 | +2.391% |
| 2026-05-14 | 27.76 | 27.87 | 27.47 | 27.86 | +1.642% | 792,496 | +1.436% |
| 2026-05-13 | 27.56 | 27.72 | 27.27 | 27.41 | -1.047% | 636,290 | +3.101% |
| 2026-05-12 | 27.98 | 28.09 | 27.69 | 27.70 | -1.001% | 606,476 | +2.022% |
| 2026-05-11 | 27.96 | 28.28 | 27.76 | 27.98 | +0.359% | 927,571 | +1.001% |
| 2026-05-08 | 27.58 | 27.91 | 27.49 | 27.88 | +1.161% | 938,683 | +1.363% |
| 2026-05-07 | 27.68 | 27.74 | 27.46 | 27.56 | -0.362% | 584,657 | +2.540% |
| 2026-05-06 | 27.76 | 27.95 | 27.60 | 27.66 | +0.072% | 569,120 | +2.169% |
| 2026-05-05 | 27.86 | 27.95 | 27.43 | 27.64 | +1.283% | 1,279,791 | +2.243% |
| 2026-05-04 | 27.16 | 27.71 | 27.16 | 27.29 | -0.728% | 587,719 | +3.554% |
| 2026-05-01 | 27.76 | 27.78 | 27.40 | 27.49 | -0.399% | 534,446 | +2.801% |
| 2026-04-30 | 27.47 | 27.86 | 27.30 | 27.60 | -0.109% | 640,468 | +2.391% |
| 2026-04-29 | 28.68 | 28.73 | 27.48 | 27.63 | -3.929% | 1,084,216 | +2.280% |
| 2026-04-28 | 28.60 | 28.94 | 27.98 | 28.76 | +1.518% | 1,051,177 | -1.739% |
| 2026-04-27 | 27.98 | 28.58 | 27.87 | 28.33 | +0.819% | 983,073 | -0.247% |
| 2026-04-24 | 28.25 | 28.34 | 27.95 | 28.10 | -0.812% | 464,370 | +0.569% |
| 2026-04-23 | 27.74 | 28.37 | 27.53 | 28.33 | +3.356% | 1,195,403 | -0.247% |
| 2026-04-22 | 27.24 | 27.48 | 26.84 | 27.41 | +1.219% | 917,815 | +3.101% |
| 2026-04-21 | 27.64 | 27.68 | 26.94 | 27.08 | -2.026% | 780,399 | +4.357% |
| 2026-04-20 | 28.10 | 28.25 | 27.47 | 27.64 | -2.090% | 920,714 | +2.243% |
| 2026-04-17 | 27.80 | 28.25 | 27.66 | 28.23 | +2.209% | 1,116,725 | +0.106% |
| 2026-04-16 | 27.11 | 27.67 | 27.11 | 27.62 | +1.694% | 464,525 | +2.317% |
| 2026-04-15 | 27.27 | 27.27 | 27.00 | 27.16 | -0.549% | 305,243 | +4.050% |
| 2026-04-14 | 27.42 | 27.66 | 27.16 | 27.31 | -0.763% | 811,916 | +3.479% |
| 2026-04-13 | 27.47 | 27.53 | 27.05 | 27.52 | 0.000% | 461,297 | +2.689% |
| 2026-04-10 | 27.34 | 27.57 | 27.24 | 27.52 | +0.917% | 331,334 | +2.689% |
| 2026-04-09 | 27.23 | 27.70 | 27.19 | 27.27 | -0.329% | 536,665 | +3.630% |
| 2026-04-08 | 27.13 | 27.53 | 27.04 | 27.36 | +2.128% | 1,111,883 | +3.289% |
| 2026-04-07 | 26.09 | 26.82 | 26.04 | 26.79 | +2.683% | 954,940 | +5.487% |
| 2026-04-06 | 26.07 | 26.37 | 25.93 | 26.09 | -0.382% | 737,892 | +8.317% |
| 2026-04-02 | 26.21 | 26.39 | 25.95 | 26.19 | +0.847% | 639,872 | +7.904% |
| 2026-04-01 | 25.75 | 26.13 | 25.75 | 25.97 | +0.698% | 727,922 | +8.818% |
| 2026-03-31 | 25.95 | 26.23 | 25.46 | 25.79 | +0.664% | 903,831 | +9.577% |
| 2026-03-30 | 25.81 | 26.02 | 25.51 | 25.62 | +0.078% | 861,625 | +10.304% |
| 2026-03-27 | 25.66 | 25.87 | 25.57 | 25.60 | -0.195% | 383,241 | +10.391% |
| 2026-03-26 | 25.63 | 25.81 | 25.62 | 25.65 | +0.117% | 478,568 | +10.175% |
| 2026-03-25 | 25.93 | 25.93 | 25.56 | 25.62 | -0.582% | 501,229 | +10.304% |
| 2026-03-24 | 25.75 | 26.05 | 25.30 | 25.77 | -0.502% | 510,960 | +9.662% |
| 2026-03-23 | 26.00 | 26.34 | 25.73 | 25.90 | +1.569% | 698,716 | +9.112% |
| 2026-03-20 | 26.18 | 26.18 | 25.29 | 25.50 | -2.560% | 1,657,149 | +10.824% |
| 2026-03-19 | 26.36 | 26.39 | 25.91 | 26.17 | -0.267% | 724,367 | +7.986% |
| 2026-03-18 | 26.32 | 26.51 | 26.17 | 26.24 | -2.090% | 954,470 | +7.698% |
| 2026-03-17 | 27.14 | 27.14 | 26.64 | 26.80 | +0.337% | 660,984 | +5.448% |
| 2026-03-16 | 26.78 | 27.28 | 26.62 | 26.71 | +0.716% | 706,110 | +5.803% |
| 2026-03-13 | 26.95 | 27.07 | 26.50 | 26.52 | -0.711% | 806,305 | +6.561% |
| 2026-03-12 | 26.45 | 26.75 | 26.30 | 26.71 | -0.299% | 821,028 | +5.803% |
| 2026-03-11 | 26.84 | 27.06 | 26.61 | 26.79 | -1.217% | 705,815 | +5.487% |
| 2026-03-10 | 26.61 | 27.45 | 26.55 | 27.12 | +0.743% | 863,633 | +4.204% |
| 2026-03-09 | 26.97 | 27.16 | 26.39 | 26.92 | -1.680% | 1,365,541 | +4.978% |
| 2026-03-06 | 27.78 | 27.93 | 27.35 | 27.38 | -2.319% | 643,844 | +3.214% |
| 2026-03-05 | 28.09 | 28.20 | 27.61 | 28.03 | -1.198% | 544,133 | +0.821% |
| 2026-03-04 | 28.44 | 28.64 | 28.09 | 28.37 | +0.071% | 690,822 | -0.388% |
| 2026-03-03 | 27.70 | 28.42 | 27.70 | 28.35 | +0.461% | 650,590 | -0.317% |
| 2026-03-02 | 27.52 | 28.28 | 27.41 | 28.22 | +1.474% | 840,392 | +0.142% |
| 2026-02-27 | 27.96 | 28.51 | 27.72 | 27.81 | -1.383% | 1,714,930 | +1.618% |
| 2026-02-26 | 28.16 | 28.28 | 27.84 | 28.20 | +0.249% | 749,629 | +0.213% |
| 2026-02-25 | 28.33 | 28.33 | 27.52 | 28.13 | +1.810% | 947,037 | +0.462% |
| 2026-02-24 | 27.82 | 27.93 | 27.44 | 27.63 | -0.504% | 1,005,614 | +2.280% |
| 2026-02-23 | 27.34 | 28.00 | 27.21 | 27.77 | +1.908% | 930,692 | +1.764% |
| 2026-02-20 | 26.85 | 27.32 | 26.49 | 27.25 | +1.945% | 789,608 | +3.706% |
| 2026-02-19 | 26.66 | 26.92 | 26.46 | 26.73 | +0.263% | 572,153 | +5.724% |
| 2026-02-18 | 26.99 | 27.05 | 26.52 | 26.66 | -1.515% | 1,095,926 | +6.002% |
| 2026-02-17 | 26.73 | 27.10 | 26.46 | 27.07 | +3.321% | 1,519,130 | +4.396% |
| 2026-02-13 | 25.54 | 26.22 | 25.36 | 26.20 | +3.312% | 1,159,477 | +7.863% |
| 2026-02-12 | 25.50 | 25.54 | 24.98 | 25.36 | -0.782% | 2,541,431 | +11.435% |
| 2026-02-11 | 25.60 | 25.75 | 25.40 | 25.56 | -0.661% | 2,710,102 | +10.563% |
| 2026-02-10 | 25.49 | 26.03 | 25.49 | 25.73 | +0.273% | 441,886 | +9.833% |
| 2026-02-09 | 25.51 | 26.01 | 25.07 | 25.66 | +1.543% | 934,906 | +10.133% |
| 2026-02-06 | 25.59 | 26.01 | 25.25 | 25.27 | -0.355% | 1,112,234 | +11.832% |
| 2026-02-05 | 24.92 | 25.43 | 24.61 | 25.36 | +2.548% | 735,127 | +11.435% |
| 2026-02-04 | 24.61 | 24.92 | 24.42 | 24.73 | +1.145% | 641,418 | +14.274% |
| 2026-02-03 | 24.23 | 24.54 | 23.59 | 24.45 | +0.617% | 694,784 | +15.583% |
| 2026-02-02 | 24.59 | 24.63 | 24.11 | 24.30 | +0.206% | 640,977 | +16.296% |
| 2026-01-30 | 23.86 | 24.37 | 23.85 | 24.25 | +1.126% | 698,903 | +16.536% |
| 2026-01-29 | 23.78 | 24.10 | 23.50 | 23.98 | +1.783% | 538,783 | +17.848% |
| 2026-01-28 | 23.81 | 24.03 | 23.45 | 23.56 | -1.008% | 400,427 | +19.949% |
| 2026-01-27 | 23.78 | 23.84 | 23.61 | 23.80 | -0.126% | 480,751 | +18.739% |
| 2026-01-26 | 24.03 | 24.11 | 23.79 | 23.83 | -0.750% | 520,093 | +18.590% |
| 2026-01-23 | 23.95 | 24.16 | 23.82 | 24.01 | -0.042% | 822,437 | +17.701% |
| 2026-01-22 | 24.33 | 24.72 | 24.00 | 24.02 | -1.598% | 821,227 | +17.652% |
| 2026-01-21 | 24.75 | 24.77 | 24.26 | 24.41 | -0.449% | 1,069,805 | +15.772% |
| 2026-01-20 | 24.78 | 24.86 | 24.36 | 24.52 | -0.204% | 748,584 | +15.253% |
| 2026-01-16 | 24.05 | 24.64 | 23.93 | 24.57 | +2.460% | 793,028 | +15.018% |
| 2026-01-15 | 24.02 | 24.21 | 23.90 | 23.98 | -0.083% | 507,224 | +17.848% |
| 2026-01-14 | 24.13 | 24.23 | 23.80 | 24.00 | -0.580% | 615,693 | +17.750% |
| 2026-01-13 | 24.05 | 24.41 | 23.77 | 24.14 | +0.374% | 792,046 | +17.067% |
| 2026-01-12 | 23.39 | 24.19 | 23.39 | 24.05 | +2.340% | 869,061 | +17.505% |
| 2026-01-09 | 23.43 | 23.53 | 23.17 | 23.50 | +0.128% | 612,966 | +20.255% |
| 2026-01-08 | 23.25 | 23.77 | 23.14 | 23.47 | +0.600% | 899,106 | +20.409% |
| 2026-01-07 | 23.37 | 23.45 | 23.18 | 23.33 | +0.301% | 435,660 | +21.132% |
| 2026-01-06 | 23.09 | 23.36 | 23.00 | 23.26 | +0.259% | 559,509 | +21.496% |
| 2026-01-05 | 22.97 | 23.30 | 22.94 | 23.20 | +0.303% | 594,365 | +21.810% |
| 2026-01-02 | 23.08 | 23.25 | 22.84 | 23.13 | -0.345% | 588,933 | +22.179% |
| 2025-12-31 | 23.36 | 23.36 | 23.03 | 23.21 | -0.386% | 459,602 | +21.758% |
| 2025-12-30 | 23.19 | 23.45 | 23.10 | 23.30 | +0.172% | 502,742 | +21.288% |
| 2025-12-29 | 23.29 | 23.42 | 23.09 | 23.26 | +0.215% | 302,864 | +21.496% |
| 2025-12-26 | 23.32 | 23.35 | 22.97 | 23.21 | -0.172% | 326,350 | +21.758% |
| 2025-12-24 | 23.13 | 23.34 | 22.95 | 23.25 | +0.519% | 250,704 | +21.548% |
| 2025-12-23 | 23.05 | 23.19 | 22.94 | 23.13 | 0.000% | 404,184 | +22.179% |
| 2025-12-22 | 23.08 | 23.31 | 22.98 | 23.13 | -1.280% | 419,115 | +22.179% |
| 2025-12-19 | 23.23 | 23.61 | 22.74 | 23.43 | +0.991% | 1,350,305 | +20.615% |
| 2025-12-18 | 23.28 | 23.29 | 23.00 | 23.20 | -0.043% | 638,883 | +21.810% |
| 2025-12-17 | 22.98 | 23.30 | 22.90 | 23.21 | +0.738% | 718,930 | +21.758% |
| 2025-12-16 | 23.04 | 23.39 | 22.80 | 23.04 | -0.260% | 962,520 | +22.656% |
| 2025-12-15 | 22.85 | 23.31 | 22.85 | 23.10 | +0.873% | 1,388,929 | +22.338% |
| 2025-12-12 | 22.71 | 23.11 | 22.33 | 22.90 | +0.881% | 1,256,936 | +23.406% |
| 2025-12-11 | 23.05 | 23.24 | 22.40 | 22.70 | -0.656% | 2,434,860 | +24.493% |
| 2025-12-10 | 23.03 | 23.78 | 22.74 | 22.85 | -0.997% | 1,497,956 | +23.676% |
| 2025-12-09 | 23.64 | 23.75 | 22.76 | 23.08 | +0.304% | 1,064,165 | +22.444% |
| 2025-12-08 | 23.34 | 23.91 | 22.91 | 23.01 | -1.456% | 635,338 | +22.816% |
| 2025-12-05 | 23.60 | 24.00 | 23.08 | 23.35 | -1.268% | 490,743 | +21.028% |
| 2025-12-04 | 23.76 | 23.97 | 23.59 | 23.65 | +0.169% | 659,491 | +19.493% |
| 2025-12-03 | 23.46 | 23.99 | 23.32 | 23.61 | +0.811% | 1,348,598 | +19.695% |
| 2025-12-02 | 24.00 | 24.14 | 23.38 | 23.42 | -1.803% | 763,965 | +20.666% |
| 2025-12-01 | 23.73 | 24.02 | 23.62 | 23.85 | -0.376% | 423,424 | +18.491% |
| 2025-11-28 | 24.00 | 24.14 | 23.57 | 23.94 | +0.084% | 235,243 | +18.045% |
| 2025-11-26 | 23.84 | 24.22 | 23.84 | 23.92 | -0.042% | 677,883 | +18.144% |
| 2025-11-25 | 23.68 | 24.09 | 23.59 | 23.93 | +1.917% | 849,652 | +18.094% |
| 2025-11-24 | 23.21 | 23.57 | 23.02 | 23.48 | +0.385% | 485,215 | +20.358% |
| 2025-11-21 | 23.41 | 23.73 | 23.30 | 23.39 | +0.776% | 901,141 | +20.821% |
| 2025-11-20 | 23.40 | 23.72 | 23.12 | 23.21 | -0.129% | 375,013 | +21.758% |
| 2025-11-19 | 23.68 | 23.76 | 23.16 | 23.24 | -0.300% | 420,417 | +21.601% |
| 2025-11-18 | 23.10 | 23.41 | 22.81 | 23.31 | +0.822% | 367,133 | +21.236% |
| 2025-11-17 | 23.25 | 23.26 | 22.94 | 23.12 | -0.559% | 935,122 | +22.232% |
| 2025-11-14 | 23.23 | 23.30 | 23.04 | 23.25 | +0.216% | 365,826 | +21.548% |
| 2025-11-13 | 23.04 | 23.37 | 23.04 | 23.20 | 0.000% | 504,032 | +21.810% |
| 2025-11-12 | 23.14 | 23.75 | 22.58 | 23.20 | -0.172% | 825,823 | +21.810% |
| 2025-11-11 | 23.62 | 23.97 | 23.22 | 23.24 | -1.106% | 787,045 | +21.601% |
| 2025-11-10 | 23.00 | 23.67 | 22.81 | 23.50 | +1.864% | 1,158,104 | +20.255% |
| 2025-11-07 | 23.08 | 24.00 | 22.77 | 23.07 | +0.304% | 794,445 | +22.497% |
| 2025-11-06 | 22.84 | 23.33 | 22.75 | 23.00 | +0.174% | 871,953 | +22.870% |
| 2025-11-05 | 23.10 | 23.40 | 22.31 | 22.96 | -0.992% | 746,893 | +23.084% |
| 2025-11-04 | 23.32 | 23.36 | 23.00 | 23.19 | -0.643% | 947,926 | +21.863% |
| 2025-11-03 | 22.84 | 23.35 | 22.30 | 23.34 | +1.214% | 1,077,075 | +21.080% |
| 2025-10-31 | 23.46 | 23.67 | 23.04 | 23.06 | -2.288% | 932,649 | +22.550% |
| 2025-10-30 | 23.77 | 23.96 | 23.01 | 23.60 | -0.965% | 954,185 | +19.746% |
| 2025-10-29 | 24.14 | 24.25 | 23.72 | 23.83 | -1.813% | 871,775 | +18.590% |
| 2025-10-28 | 24.97 | 25.00 | 24.00 | 24.27 | -1.939% | 1,143,076 | +16.440% |
| 2025-10-27 | 24.52 | 24.82 | 24.40 | 24.75 | +0.979% | 1,248,254 | +14.182% |
| 2025-10-24 | 24.45 | 24.60 | 23.88 | 24.51 | +1.197% | 728,143 | +15.300% |
| 2025-10-23 | 24.36 | 24.50 | 23.88 | 24.22 | -0.738% | 756,940 | +16.680% |
| 2025-10-22 | 24.28 | 24.54 | 24.01 | 24.40 | +0.702% | 874,491 | +15.820% |
| 2025-10-21 | 23.50 | 24.23 | 23.38 | 24.23 | +3.194% | 971,443 | +16.632% |
| 2025-10-20 | 23.58 | 23.73 | 23.25 | 23.48 | -0.170% | 301,737 | +20.358% |
| 2025-10-17 | 22.75 | 23.64 | 22.75 | 23.52 | +2.842% | 584,673 | +20.153% |
| 2025-10-16 | 22.80 | 22.99 | 22.61 | 22.87 | +0.307% | 395,936 | +23.568% |
| 2025-10-15 | 22.93 | 23.31 | 22.75 | 22.80 | -0.393% | 496,166 | +23.947% |
| 2025-10-14 | 22.53 | 22.93 | 22.53 | 22.89 | +1.418% | 314,132 | +23.460% |
| 2025-10-13 | 22.31 | 22.69 | 22.25 | 22.57 | +0.939% | 338,587 | +25.210% |
| 2025-10-10 | 22.53 | 22.82 | 22.29 | 22.36 | -0.887% | 638,293 | +26.386% |
| 2025-10-09 | 22.73 | 22.82 | 22.50 | 22.56 | -1.269% | 490,806 | +25.266% |
| 2025-10-08 | 22.69 | 23.14 | 22.60 | 22.85 | +0.395% | 391,686 | +23.676% |
| 2025-10-07 | 23.06 | 23.17 | 22.66 | 22.76 | -1.939% | 372,194 | +24.165% |
| 2025-10-06 | 23.60 | 23.63 | 23.20 | 23.21 | -1.444% | 538,613 | +21.758% |
| 2025-10-03 | 23.39 | 24.27 | 23.02 | 23.55 | +3.199% | 1,071,816 | +20.000% |
| 2025-10-02 | 22.60 | 22.83 | 22.35 | 22.82 | +1.739% | 618,535 | +23.839% |
| 2025-10-01 | 22.13 | 22.52 | 22.12 | 22.43 | +0.583% | 503,932 | +25.992% |
| 2025-09-30 | 22.18 | 22.33 | 22.08 | 22.30 | -0.535% | 370,793 | +26.726% |
| 2025-09-29 | 22.39 | 22.62 | 22.18 | 22.42 | -0.356% | 695,506 | +26.048% |
| 2025-09-26 | 22.38 | 22.64 | 22.38 | 22.50 | +0.536% | 437,905 | +25.600% |
| 2025-09-25 | 22.57 | 22.57 | 22.24 | 22.38 | +0.089% | 232,791 | +26.273% |
| 2025-09-24 | 22.54 | 22.72 | 22.32 | 22.36 | -1.062% | 519,993 | +26.386% |
| 2025-09-23 | 22.53 | 22.81 | 22.50 | 22.60 | +0.089% | 394,339 | +25.044% |
| 2025-09-22 | 22.35 | 22.63 | 22.14 | 22.58 | +0.490% | 470,779 | +25.155% |
| 2025-09-19 | 22.80 | 22.80 | 22.35 | 22.47 | -1.013% | 1,072,598 | +25.768% |
| 2025-09-18 | 22.60 | 22.83 | 22.48 | 22.70 | +1.159% | 360,455 | +24.493% |
| 2025-09-17 | 22.13 | 22.74 | 22.13 | 22.44 | +1.538% | 630,015 | +25.936% |
| 2025-09-16 | 22.35 | 22.49 | 21.93 | 22.10 | -1.559% | 425,021 | +27.873% |
| 2025-09-15 | 22.49 | 22.66 | 22.30 | 22.45 | -0.089% | 424,893 | +25.880% |
| 2025-09-12 | 22.82 | 22.85 | 22.47 | 22.47 | -1.706% | 451,495 | +25.768% |
| 2025-09-11 | 22.30 | 22.91 | 22.30 | 22.86 | +2.282% | 594,059 | +23.622% |
| 2025-09-10 | 22.49 | 22.61 | 22.22 | 22.35 | -0.711% | 642,585 | +26.443% |
| 2025-09-09 | 22.14 | 22.66 | 22.11 | 22.51 | -0.310% | 435,234 | +25.544% |
| 2025-09-08 | 22.94 | 23.16 | 22.39 | 22.58 | -1.612% | 577,035 | +25.155% |
| 2025-09-05 | 22.81 | 23.49 | 22.64 | 22.95 | +0.614% | 396,325 | +23.137% |
| 2025-09-04 | 22.27 | 22.93 | 22.12 | 22.81 | +2.471% | 929,232 | +23.893% |
| 2025-09-03 | 22.09 | 22.52 | 22.09 | 22.26 | +0.180% | 616,921 | +26.954% |
| 2025-09-02 | 22.29 | 22.69 | 22.12 | 22.22 | -1.376% | 639,859 | +27.183% |
| 2025-08-29 | 22.61 | 22.75 | 22.30 | 22.53 | -0.177% | 320,095 | +25.433% |
| 2025-08-28 | 22.82 | 22.82 | 22.28 | 22.57 | -0.748% | 930,728 | +25.210% |
| 2025-08-27 | 22.39 | 22.85 | 22.39 | 22.74 | +1.202% | 810,949 | +24.274% |
| 2025-08-26 | 22.36 | 22.59 | 22.21 | 22.47 | +0.762% | 1,052,294 | +25.768% |
| 2025-08-25 | 22.59 | 22.79 | 22.17 | 22.30 | -1.849% | 608,381 | +26.726% |
| 2025-08-22 | 22.39 | 22.86 | 22.13 | 22.72 | +2.250% | 914,674 | +24.384% |
| 2025-08-21 | 22.17 | 22.40 | 22.16 | 22.22 | -0.537% | 239,355 | +27.183% |
| 2025-08-20 | 22.36 | 22.52 | 22.09 | 22.34 | +0.179% | 373,066 | +26.500% |
| 2025-08-19 | 22.09 | 22.46 | 22.07 | 22.30 | +1.180% | 314,036 | +26.726% |
| 2025-08-18 | 22.40 | 22.62 | 22.01 | 22.04 | -1.783% | 439,222 | +28.221% |
| 2025-08-15 | 22.77 | 22.87 | 22.34 | 22.44 | -1.189% | 548,603 | +25.936% |
| 2025-08-14 | 22.65 | 22.95 | 22.35 | 22.71 | -0.395% | 670,848 | +24.439% |
| 2025-08-13 | 22.65 | 22.89 | 22.37 | 22.80 | +0.751% | 679,930 | +23.947% |
| 2025-08-12 | 22.09 | 22.63 | 21.89 | 22.63 | +3.333% | 631,286 | +24.878% |
| 2025-08-11 | 22.13 | 22.16 | 21.75 | 21.90 | -0.770% | 505,239 | +29.041% |
| 2025-08-08 | 22.76 | 22.85 | 22.07 | 22.07 | -2.215% | 465,497 | +28.047% |
| 2025-08-07 | 22.59 | 22.59 | 22.22 | 22.57 | +0.400% | 538,331 | +25.210% |
| 2025-08-06 | 22.50 | 22.87 | 22.45 | 22.48 | +0.089% | 849,382 | +25.712% |
| 2025-08-05 | 21.85 | 22.50 | 21.73 | 22.46 | +2.604% | 831,565 | +25.824% |
| 2025-08-04 | 22.04 | 22.11 | 21.63 | 21.89 | 0.000% | 498,658 | +29.100% |
| 2025-08-01 | 22.10 | 22.25 | 21.62 | 21.89 | -0.950% | 565,844 | +29.100% |
| 2025-07-31 | 22.09 | 22.38 | 21.99 | 22.10 | -1.471% | 717,908 | +27.873% |
| 2025-07-30 | 23.04 | 23.16 | 22.05 | 22.43 | -2.223% | 1,065,112 | +25.992% |
| 2025-07-29 | 23.89 | 24.05 | 22.51 | 22.94 | -1.840% | 1,734,461 | +23.191% |
| 2025-07-28 | 22.87 | 23.38 | 22.78 | 23.37 | +2.231% | 954,294 | +20.924% |
| 2025-07-25 | 22.87 | 22.98 | 22.41 | 22.86 | 0.000% | 631,678 | +23.622% |
| 2025-07-24 | 22.88 | 23.10 | 22.62 | 22.86 | -0.824% | 485,752 | +23.622% |
| 2025-07-23 | 23.38 | 23.47 | 22.98 | 23.05 | -1.073% | 428,119 | +22.603% |
| 2025-07-22 | 23.01 | 23.34 | 23.01 | 23.30 | +1.393% | 396,551 | +21.288% |
| 2025-07-21 | 22.99 | 23.24 | 22.87 | 22.98 | +0.174% | 549,217 | +22.977% |
| 2025-07-18 | 23.26 | 23.32 | 22.86 | 22.94 | -0.821% | 559,269 | +23.191% |
| 2025-07-17 | 22.87 | 23.33 | 22.85 | 23.13 | +1.225% | 510,477 | +22.179% |
| 2025-07-16 | 22.58 | 23.01 | 22.55 | 22.85 | +1.601% | 930,254 | +23.676% |
| 2025-07-15 | 22.94 | 22.94 | 22.36 | 22.49 | -1.489% | 421,516 | +25.656% |
| 2025-07-14 | 22.66 | 22.88 | 22.59 | 22.83 | +0.308% | 314,575 | +23.784% |
| 2025-07-11 | 22.41 | 22.84 | 22.39 | 22.76 | +0.708% | 405,623 | +24.165% |
| 2025-07-10 | 22.17 | 22.75 | 22.17 | 22.60 | +1.573% | 565,300 | +25.044% |
| 2025-07-09 | 22.08 | 22.40 | 22.08 | 22.25 | +0.816% | 683,694 | +27.011% |
| 2025-07-08 | 22.27 | 22.51 | 22.05 | 22.07 | -1.429% | 293,451 | +28.047% |
| 2025-07-07 | 22.80 | 23.04 | 22.27 | 22.39 | -2.227% | 580,949 | +26.217% |
| 2025-07-03 | 22.98 | 23.11 | 22.81 | 22.90 | -0.087% | 219,202 | +23.406% |
| 2025-07-02 | 22.79 | 22.98 | 22.43 | 22.92 | +0.526% | 440,452 | +23.298% |
| 2025-07-01 | 22.74 | 23.16 | 22.60 | 22.80 | -0.131% | 541,505 | +23.947% |
| 2025-06-30 | 22.83 | 23.00 | 22.36 | 22.83 | -0.175% | 598,058 | +23.784% |
| 2025-06-27 | 22.85 | 22.96 | 22.62 | 22.87 | +0.131% | 1,113,339 | +23.568% |
| 2025-06-26 | 22.63 | 22.88 | 22.47 | 22.84 | +1.286% | 380,011 | +23.730% |
| 2025-06-25 | 22.98 | 23.04 | 22.51 | 22.55 | -2.381% | 483,236 | +25.322% |
| 2025-06-24 | 23.32 | 23.40 | 23.08 | 23.10 | -0.688% | 322,901 | +22.338% |
| 2025-06-23 | 23.06 | 23.29 | 22.88 | 23.26 | +1.528% | 654,199 | +21.496% |
| 2025-06-20 | 22.61 | 23.04 | 22.43 | 22.91 | +1.372% | 1,320,818 | +23.352% |
| 2025-06-18 | 22.36 | 22.73 | 22.32 | 22.60 | +0.266% | 377,825 | +25.044% |
| 2025-06-17 | 22.42 | 22.76 | 22.42 | 22.54 | -0.221% | 412,049 | +25.377% |
| 2025-06-16 | 22.62 | 22.66 | 22.32 | 22.59 | +0.624% | 676,255 | +25.100% |
| 2025-06-13 | 22.46 | 22.58 | 22.24 | 22.45 | -1.232% | 504,912 | +25.880% |
| 2025-06-12 | 22.65 | 22.83 | 22.51 | 22.73 | -0.263% | 361,182 | +24.329% |
| 2025-06-11 | 23.17 | 23.26 | 22.74 | 22.79 | -1.427% | 567,832 | +24.002% |
| 2025-06-10 | 23.08 | 23.27 | 22.95 | 23.12 | +1.005% | 273,176 | +22.232% |
| 2025-06-09 | 22.77 | 22.95 | 22.64 | 22.89 | +0.439% | 338,955 | +23.460% |
| 2025-06-06 | 22.81 | 22.95 | 22.50 | 22.79 | +0.574% | 857,087 | +24.002% |
| 2025-06-05 | 22.93 | 22.98 | 22.54 | 22.66 | -1.177% | 952,910 | +24.713% |
| 2025-06-04 | 22.82 | 23.00 | 22.71 | 22.93 | +0.219% | 445,448 | +23.245% |
| 2025-06-03 | 22.85 | 23.11 | 22.61 | 22.88 | +0.616% | 370,946 | +23.514% |
| 2025-06-02 | 22.57 | 22.76 | 22.03 | 22.74 | +0.220% | 489,282 | +24.274% |
| 2025-05-30 | 22.66 | 22.74 | 22.32 | 22.69 | +0.221% | 685,997 | +24.548% |
| 2025-05-29 | 22.42 | 22.72 | 22.36 | 22.64 | +0.622% | 366,184 | +24.823% |
| 2025-05-28 | 22.80 | 22.83 | 22.46 | 22.50 | -1.445% | 334,982 | +25.600% |
| 2025-05-27 | 22.49 | 22.90 | 22.39 | 22.83 | +2.377% | 387,651 | +23.784% |
| 2025-05-23 | 22.23 | 22.37 | 22.14 | 22.30 | 0.000% | 454,496 | +26.726% |
| 2025-05-22 | 22.22 | 22.45 | 22.09 | 22.30 | -0.134% | 373,877 | +26.726% |
| 2025-05-21 | 23.07 | 23.27 | 22.27 | 22.33 | -3.708% | 382,337 | +26.556% |
| 2025-05-20 | 23.56 | 23.67 | 23.08 | 23.19 | -1.820% | 596,261 | +21.863% |
| 2025-05-19 | 23.42 | 23.75 | 23.42 | 23.62 | -0.505% | 194,529 | +19.644% |
| 2025-05-16 | 23.53 | 23.74 | 23.46 | 23.74 | +1.021% | 264,603 | +19.040% |
| 2025-05-15 | 23.20 | 23.55 | 22.90 | 23.50 | +1.644% | 193,969 | +20.255% |
| 2025-05-14 | 23.21 | 23.25 | 22.81 | 23.12 | -1.197% | 416,522 | +22.232% |
| 2025-05-13 | 23.80 | 23.85 | 23.27 | 23.40 | -1.474% | 426,326 | +20.769% |
| 2025-05-12 | 24.05 | 24.05 | 23.59 | 23.75 | +1.713% | 264,078 | +18.989% |
| 2025-05-09 | 23.54 | 23.54 | 23.23 | 23.35 | -0.596% | 321,866 | +21.028% |
| 2025-05-08 | 23.70 | 23.96 | 23.00 | 23.49 | +0.470% | 301,322 | +20.307% |
| 2025-05-07 | 23.61 | 23.82 | 23.22 | 23.38 | -0.637% | 540,138 | +20.873% |
| 2025-05-06 | 23.18 | 23.87 | 22.99 | 23.53 | +0.685% | 532,544 | +20.102% |
| 2025-05-05 | 23.52 | 23.55 | 23.31 | 23.37 | -0.764% | 286,191 | +20.924% |
| 2025-05-02 | 23.47 | 23.91 | 23.30 | 23.55 | +1.596% | 363,904 | +20.000% |
| 2025-05-01 | 23.04 | 23.35 | 22.60 | 23.18 | +1.267% | 403,798 | +21.915% |
| 2025-04-30 | 22.80 | 23.02 | 22.20 | 22.89 | 0.000% | 539,062 | +23.460% |
| 2025-04-29 | 23.08 | 23.24 | 22.70 | 22.89 | -1.294% | 771,923 | +23.460% |
| 2025-04-28 | 23.28 | 23.48 | 22.89 | 23.19 | -0.387% | 613,637 | +21.863% |
| 2025-04-25 | 22.84 | 23.31 | 22.18 | 23.28 | +0.998% | 672,348 | +21.392% |
| 2025-04-24 | 22.48 | 23.52 | 22.48 | 23.05 | -1.496% | 1,593,497 | +22.603% |
| 2025-04-23 | 23.30 | 23.52 | 23.13 | 23.40 | +1.474% | 681,862 | +20.769% |
| 2025-04-22 | 23.00 | 23.28 | 22.81 | 23.06 | +1.496% | 781,053 | +22.550% |
| 2025-04-21 | 23.07 | 23.19 | 22.49 | 22.72 | -1.984% | 435,125 | +24.384% |
| 2025-04-17 | 22.74 | 23.33 | 22.74 | 23.18 | +1.935% | 747,205 | +21.915% |
| 2025-04-16 | 22.84 | 22.99 | 22.49 | 22.74 | -0.219% | 447,350 | +24.274% |
| 2025-04-15 | 23.12 | 23.38 | 22.73 | 22.79 | 0.000% | 282,196 | +24.002% |