CUZ
Cousins Properties Inc.
stockNYSE
At CloseOct 9, 2026 3:59:59 PM EDT
27.59USD-0.505%(-0.14)1,223,634
CUZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 27.82 | 27.85 | 27.26 | 27.62 | -0.361% | 1,223,637 | 0.000% |
| 2026-10-08 | 27.57 | 27.81 | 27.17 | 27.72 | +0.690% | 1,816,552 | -0.361% |
| 2026-10-07 | 27.34 | 27.65 | 27.13 | 27.53 | -0.470% | 1,061,365 | +0.327% |
| 2026-10-06 | 27.47 | 27.86 | 27.02 | 27.66 | +1.207% | 1,012,167 | -0.145% |
| 2026-10-05 | 27.68 | 27.81 | 27.31 | 27.33 | -2.428% | 1,575,811 | +1.061% |
| 2026-10-02 | 27.98 | 28.56 | 27.83 | 28.01 | +1.375% | 1,326,417 | -1.392% |
| 2026-10-01 | 27.47 | 27.66 | 27.08 | 27.63 | -0.036% | 1,152,062 | -0.036% |
| 2026-09-30 | 27.62 | 27.87 | 27.42 | 27.64 | +0.109% | 1,279,811 | -0.072% |
| 2026-09-29 | 27.93 | 28.27 | 27.60 | 27.61 | -1.604% | 1,845,755 | +0.036% |
| 2026-09-28 | 28.07 | 28.59 | 27.84 | 28.06 | -2.059% | 1,781,196 | -1.568% |
| 2026-09-25 | 28.53 | 28.82 | 28.37 | 28.65 | +0.562% | 1,384,648 | -3.595% |
| 2026-09-24 | 28.31 | 28.72 | 28.22 | 28.49 | +0.850% | 1,880,067 | -3.054% |
| 2026-09-23 | 28.78 | 29.02 | 28.16 | 28.25 | -2.249% | 2,413,878 | -2.230% |
| 2026-09-22 | 28.73 | 29.09 | 28.41 | 28.90 | +0.837% | 1,852,518 | -4.429% |
| 2026-09-21 | 28.40 | 28.70 | 28.25 | 28.66 | +1.308% | 1,269,118 | -3.629% |
| 2026-09-18 | 28.27 | 28.42 | 28.00 | 28.29 | 0.000% | 2,614,833 | -2.368% |
| 2026-09-17 | 28.54 | 28.80 | 28.11 | 28.29 | +0.071% | 1,370,003 | -2.368% |
| 2026-09-16 | 27.99 | 28.39 | 27.86 | 28.27 | +1.181% | 1,597,893 | -2.299% |
| 2026-09-15 | 27.93 | 28.35 | 27.70 | 27.94 | -0.036% | 1,202,741 | -1.145% |
| 2026-09-14 | 28.11 | 28.27 | 27.79 | 27.95 | -0.851% | 1,223,151 | -1.181% |
| 2026-09-11 | 28.26 | 28.38 | 27.85 | 28.19 | +0.895% | 1,229,945 | -2.022% |
| 2026-09-10 | 28.09 | 28.24 | 27.75 | 27.94 | +0.143% | 1,074,199 | -1.145% |
| 2026-09-09 | 28.48 | 28.57 | 27.66 | 27.90 | -1.795% | 1,097,206 | -1.004% |
| 2026-09-08 | 28.98 | 29.06 | 28.34 | 28.41 | -2.405% | 985,275 | -2.781% |
| 2026-09-04 | 28.96 | 29.47 | 28.96 | 29.11 | -0.479% | 949,631 | -5.119% |
| 2026-09-03 | 29.14 | 29.43 | 29.00 | 29.25 | +1.422% | 1,838,238 | -5.573% |
| 2026-09-02 | 28.59 | 29.08 | 28.37 | 28.84 | +0.945% | 1,436,856 | -4.230% |
| 2026-09-01 | 28.92 | 29.06 | 28.48 | 28.57 | -1.449% | 1,727,308 | -3.325% |
| 2026-08-31 | 29.52 | 29.98 | 28.93 | 28.99 | -1.529% | 1,549,896 | -4.726% |
| 2026-08-28 | 29.62 | 29.87 | 29.35 | 29.44 | -0.170% | 876,289 | -6.182% |
| 2026-08-27 | 29.41 | 29.73 | 29.34 | 29.49 | -0.372% | 782,152 | -6.341% |
| 2026-08-26 | 30.22 | 30.25 | 29.58 | 29.60 | -1.987% | 1,305,363 | -6.689% |
| 2026-08-25 | 30.04 | 30.25 | 29.90 | 30.20 | +0.633% | 1,092,018 | -8.543% |
| 2026-08-24 | 29.81 | 30.29 | 29.77 | 30.01 | +1.112% | 862,785 | -7.964% |
| 2026-08-21 | 29.45 | 29.69 | 29.18 | 29.68 | +0.338% | 1,606,488 | -6.941% |
| 2026-08-20 | 29.31 | 29.90 | 29.20 | 29.58 | +0.784% | 1,276,483 | -6.626% |
| 2026-08-19 | 29.40 | 29.72 | 29.23 | 29.35 | +1.207% | 1,421,203 | -5.894% |
| 2026-08-18 | 29.36 | 29.41 | 28.96 | 29.00 | -0.617% | 1,469,510 | -4.759% |
| 2026-08-17 | 29.66 | 29.72 | 28.88 | 29.18 | -1.751% | 1,476,848 | -5.346% |
| 2026-08-14 | 29.90 | 30.20 | 29.68 | 29.70 | -0.802% | 884,122 | -7.003% |
| 2026-08-13 | 29.70 | 30.04 | 29.24 | 29.94 | +1.526% | 875,587 | -7.749% |
| 2026-08-12 | 29.46 | 29.68 | 29.23 | 29.49 | +0.511% | 1,873,161 | -6.341% |
| 2026-08-11 | 29.27 | 29.61 | 29.14 | 29.34 | -0.102% | 1,179,126 | -5.862% |
| 2026-08-10 | 29.57 | 29.58 | 28.97 | 29.37 | -0.844% | 1,809,106 | -5.958% |
| 2026-08-07 | 29.98 | 30.25 | 29.60 | 29.62 | -0.704% | 1,866,218 | -6.752% |
| 2026-08-06 | 31.05 | 31.18 | 29.79 | 29.83 | -3.023% | 1,269,166 | -7.409% |
| 2026-08-05 | 30.78 | 31.25 | 30.53 | 30.76 | -0.485% | 1,261,707 | -10.208% |
| 2026-08-04 | 31.00 | 31.39 | 30.88 | 30.91 | -1.561% | 2,368,489 | -10.644% |
| 2026-08-03 | 31.23 | 31.91 | 31.23 | 31.40 | -0.475% | 2,952,547 | -12.038% |
| 2026-07-31 | 32.09 | 32.33 | 31.46 | 31.55 | -1.190% | 2,176,236 | -12.456% |
| 2026-07-30 | 32.50 | 32.63 | 31.39 | 31.93 | -1.146% | 2,443,467 | -13.498% |
| 2026-07-29 | 31.91 | 32.95 | 31.73 | 32.30 | +1.861% | 2,804,019 | -14.489% |
| 2026-07-28 | 32.22 | 32.22 | 31.56 | 31.71 | -1.092% | 2,420,910 | -12.898% |
| 2026-07-27 | 32.19 | 32.34 | 31.83 | 32.06 | -0.280% | 1,305,727 | -13.849% |
| 2026-07-24 | 31.73 | 32.30 | 31.64 | 32.15 | +1.934% | 1,600,532 | -14.090% |
| 2026-07-23 | 31.07 | 31.81 | 31.07 | 31.54 | +0.993% | 1,143,923 | -12.429% |
| 2026-07-22 | 31.92 | 32.16 | 31.18 | 31.23 | -1.916% | 1,315,046 | -11.559% |
| 2026-07-21 | 31.79 | 32.05 | 31.17 | 31.84 | +0.919% | 1,388,523 | -13.254% |
| 2026-07-20 | 31.73 | 31.79 | 31.41 | 31.55 | -0.661% | 1,103,464 | -12.456% |
| 2026-07-17 | 32.08 | 32.35 | 31.57 | 31.76 | -0.905% | 1,104,834 | -13.035% |
| 2026-07-16 | 31.44 | 32.14 | 31.44 | 32.05 | +2.331% | 1,276,713 | -13.822% |
| 2026-07-15 | 31.18 | 31.86 | 31.15 | 31.32 | +0.870% | 1,681,727 | -11.814% |
| 2026-07-14 | 30.60 | 31.15 | 30.48 | 31.05 | +1.803% | 1,334,926 | -11.047% |
| 2026-07-13 | 30.36 | 30.71 | 30.28 | 30.50 | +0.793% | 1,143,766 | -9.443% |
| 2026-07-10 | 30.33 | 30.49 | 29.93 | 30.26 | -0.033% | 1,113,660 | -8.724% |
| 2026-07-09 | 30.31 | 30.50 | 30.09 | 30.27 | +0.833% | 1,423,398 | -8.755% |
| 2026-07-08 | 30.47 | 30.47 | 29.86 | 30.02 | -2.374% | 1,636,940 | -7.995% |
| 2026-07-07 | 30.79 | 31.23 | 30.63 | 30.75 | +0.359% | 1,279,304 | -10.179% |
| 2026-07-06 | 30.90 | 30.91 | 30.46 | 30.64 | -1.352% | 1,672,966 | -9.856% |
| 2026-07-02 | 30.83 | 31.13 | 30.61 | 31.06 | +1.338% | 1,454,699 | -11.075% |
| 2026-07-01 | 30.04 | 30.77 | 29.93 | 30.65 | +2.235% | 1,248,091 | -9.886% |
| 2026-06-30 | 30.09 | 30.41 | 29.88 | 29.98 | -0.564% | 1,769,633 | -7.872% |
| 2026-06-29 | 29.93 | 30.20 | 29.62 | 30.15 | +0.634% | 1,503,223 | -8.391% |
| 2026-06-26 | 29.38 | 29.96 | 29.23 | 29.96 | +2.427% | 2,015,589 | -7.810% |
| 2026-06-25 | 28.72 | 29.27 | 28.56 | 29.25 | +1.952% | 1,258,527 | -5.573% |
| 2026-06-24 | 28.96 | 29.18 | 28.25 | 28.69 | -0.589% | 2,156,644 | -3.730% |
| 2026-06-23 | 28.51 | 28.95 | 28.42 | 28.86 | +1.334% | 1,561,821 | -4.297% |
| 2026-06-22 | 28.25 | 28.67 | 28.03 | 28.48 | +0.707% | 1,714,832 | -3.020% |
| 2026-06-18 | 28.10 | 28.55 | 28.04 | 28.28 | +2.057% | 3,032,757 | -2.334% |
| 2026-06-17 | 28.47 | 28.73 | 27.55 | 27.71 | -3.146% | 2,487,263 | -0.325% |
| 2026-06-16 | 28.85 | 29.14 | 28.46 | 28.61 | -0.279% | 2,273,804 | -3.460% |
| 2026-06-15 | 29.21 | 29.35 | 28.50 | 28.69 | -1.103% | 1,485,496 | -3.730% |
| 2026-06-12 | 29.00 | 29.16 | 28.86 | 29.01 | +0.173% | 1,068,500 | -4.791% |
| 2026-06-11 | 29.32 | 29.46 | 28.48 | 28.96 | -0.310% | 1,825,746 | -4.627% |
| 2026-06-10 | 29.36 | 29.73 | 29.05 | 29.05 | -0.616% | 1,915,084 | -4.923% |
| 2026-06-09 | 28.54 | 29.36 | 28.48 | 29.23 | +3.213% | 2,756,276 | -5.508% |
| 2026-06-08 | 27.93 | 28.56 | 27.82 | 28.32 | +2.275% | 2,836,318 | -2.472% |
| 2026-06-05 | 27.59 | 27.78 | 27.49 | 27.69 | -0.216% | 1,826,446 | -0.253% |
| 2026-06-04 | 27.53 | 27.80 | 27.37 | 27.75 | +1.835% | 1,610,548 | -0.468% |
| 2026-06-03 | 27.16 | 27.51 | 27.14 | 27.25 | -0.256% | 1,669,548 | +1.358% |
| 2026-06-02 | 26.42 | 27.33 | 26.34 | 27.32 | +3.485% | 1,408,508 | +1.098% |
| 2026-06-01 | 26.58 | 27.15 | 26.33 | 26.40 | -1.529% | 1,733,859 | +4.621% |
| 2026-05-29 | 26.69 | 27.16 | 26.53 | 26.81 | 0.000% | 1,569,607 | +3.021% |
| 2026-05-28 | 26.60 | 26.97 | 26.43 | 26.81 | -0.112% | 922,462 | +3.021% |
| 2026-05-27 | 26.89 | 27.00 | 26.68 | 26.84 | +0.187% | 1,019,598 | +2.906% |
| 2026-05-26 | 26.63 | 26.94 | 26.62 | 26.79 | +1.094% | 1,151,676 | +3.098% |
| 2026-05-22 | 26.50 | 26.70 | 26.31 | 26.50 | +0.303% | 1,260,618 | +4.226% |
| 2026-05-21 | 26.15 | 26.55 | 25.94 | 26.42 | +0.190% | 770,202 | +4.542% |
| 2026-05-20 | 26.06 | 26.38 | 25.79 | 26.37 | +1.618% | 1,224,694 | +4.740% |
| 2026-05-19 | 26.29 | 26.31 | 25.88 | 25.95 | -1.406% | 1,248,531 | +6.435% |
| 2026-05-18 | 25.95 | 26.40 | 25.95 | 26.32 | +1.976% | 793,187 | +4.939% |
| 2026-05-15 | 26.12 | 26.20 | 25.43 | 25.81 | -2.086% | 2,169,685 | +7.013% |
| 2026-05-14 | 26.65 | 26.89 | 26.32 | 26.36 | -0.114% | 1,793,506 | +4.780% |
| 2026-05-13 | 26.36 | 26.66 | 26.20 | 26.39 | -0.151% | 1,808,662 | +4.661% |
| 2026-05-12 | 26.36 | 26.49 | 26.07 | 26.43 | +0.533% | 3,082,342 | +4.502% |
| 2026-05-11 | 26.80 | 26.80 | 26.17 | 26.29 | -1.756% | 2,257,133 | +5.059% |
| 2026-05-08 | 26.60 | 26.91 | 26.47 | 26.76 | +1.943% | 2,038,275 | +3.214% |
| 2026-05-07 | 26.79 | 27.04 | 26.25 | 26.25 | -2.016% | 4,753,253 | +5.219% |
| 2026-05-06 | 26.25 | 27.07 | 26.25 | 26.79 | +2.841% | 2,097,974 | +3.098% |
| 2026-05-05 | 25.71 | 26.15 | 25.33 | 26.05 | +2.237% | 1,746,849 | +6.027% |
| 2026-05-04 | 25.51 | 25.95 | 25.43 | 25.48 | -0.817% | 1,565,823 | +8.399% |
| 2026-05-01 | 25.67 | 25.84 | 25.41 | 25.69 | +0.312% | 2,203,640 | +7.513% |
| 2026-04-30 | 25.87 | 26.06 | 24.98 | 25.61 | +2.195% | 5,345,602 | +7.848% |
| 2026-04-29 | 25.42 | 25.66 | 24.84 | 25.06 | -2.148% | 2,263,819 | +10.215% |
| 2026-04-28 | 25.31 | 25.75 | 24.93 | 25.61 | +2.032% | 2,458,343 | +7.848% |
| 2026-04-27 | 24.96 | 25.24 | 24.72 | 25.10 | +0.803% | 1,535,144 | +10.040% |
| 2026-04-24 | 24.25 | 25.05 | 24.25 | 24.90 | +1.261% | 2,027,518 | +10.924% |
| 2026-04-23 | 24.46 | 25.11 | 24.19 | 24.59 | -0.365% | 2,602,982 | +12.322% |
| 2026-04-22 | 24.80 | 24.93 | 24.39 | 24.68 | +0.244% | 3,841,698 | +11.912% |
| 2026-04-21 | 24.90 | 25.31 | 24.47 | 24.62 | -0.846% | 2,872,112 | +12.185% |
| 2026-04-20 | 23.98 | 24.96 | 23.98 | 24.83 | +3.072% | 1,556,933 | +11.236% |
| 2026-04-17 | 23.67 | 24.19 | 23.58 | 24.09 | +2.380% | 1,481,556 | +14.653% |
| 2026-04-16 | 23.68 | 23.96 | 23.41 | 23.53 | -0.465% | 1,395,362 | +17.382% |
| 2026-04-15 | 23.19 | 23.68 | 23.07 | 23.64 | +1.765% | 1,334,749 | +16.836% |
| 2026-04-14 | 23.04 | 23.39 | 23.04 | 23.23 | +0.563% | 2,196,945 | +18.898% |
| 2026-04-13 | 22.74 | 23.16 | 22.41 | 23.10 | +0.962% | 2,886,100 | +19.567% |
| 2026-04-10 | 22.33 | 22.95 | 22.31 | 22.88 | +2.785% | 2,309,954 | +20.717% |
| 2026-04-09 | 22.37 | 22.69 | 22.04 | 22.26 | -1.374% | 2,521,513 | +24.079% |
| 2026-04-08 | 22.72 | 23.02 | 22.38 | 22.57 | +1.621% | 2,065,387 | +22.375% |
| 2026-04-07 | 22.12 | 22.35 | 21.95 | 22.21 | -1.201% | 1,796,892 | +24.358% |
| 2026-04-06 | 22.39 | 22.57 | 22.21 | 22.48 | +0.089% | 1,135,052 | +22.865% |
| 2026-04-02 | 22.14 | 22.74 | 21.88 | 22.46 | +0.808% | 1,394,557 | +22.974% |
| 2026-04-01 | 22.65 | 22.70 | 22.10 | 22.28 | -1.285% | 1,595,100 | +23.968% |
| 2026-03-31 | 22.21 | 22.95 | 21.93 | 22.57 | +3.580% | 2,647,542 | +22.375% |
| 2026-03-30 | 21.65 | 22.03 | 21.35 | 21.79 | +2.109% | 2,541,397 | +26.755% |
| 2026-03-27 | 21.65 | 21.70 | 21.18 | 21.34 | -2.020% | 1,502,199 | +29.428% |
| 2026-03-26 | 22.00 | 22.41 | 21.73 | 21.78 | -1.269% | 1,576,215 | +26.814% |
| 2026-03-25 | 22.19 | 22.31 | 21.81 | 22.06 | +0.547% | 1,876,665 | +25.204% |
| 2026-03-24 | 22.06 | 22.52 | 21.91 | 21.94 | -1.570% | 1,875,195 | +25.889% |
| 2026-03-23 | 22.32 | 22.75 | 22.10 | 22.29 | +2.014% | 1,919,645 | +23.912% |
| 2026-03-20 | 23.06 | 23.25 | 21.78 | 21.85 | -5.206% | 3,299,375 | +26.407% |
| 2026-03-19 | 22.91 | 23.25 | 22.70 | 23.05 | +0.348% | 1,254,527 | +19.826% |
| 2026-03-18 | 23.07 | 23.31 | 22.88 | 22.97 | -1.204% | 2,032,694 | +20.244% |
| 2026-03-17 | 22.87 | 23.33 | 22.75 | 23.25 | +3.150% | 1,737,416 | +18.796% |
| 2026-03-16 | 22.76 | 23.07 | 22.53 | 22.54 | -1.054% | 1,314,289 | +22.538% |
| 2026-03-13 | 23.06 | 23.26 | 22.56 | 22.78 | 0.000% | 1,172,318 | +21.247% |
| 2026-03-12 | 22.51 | 23.15 | 22.35 | 22.78 | +0.044% | 1,937,816 | +21.247% |
| 2026-03-11 | 23.07 | 23.28 | 22.50 | 22.77 | -1.896% | 1,576,805 | +21.300% |
| 2026-03-10 | 22.98 | 23.32 | 22.46 | 23.21 | +0.694% | 2,090,852 | +19.000% |
| 2026-03-09 | 22.97 | 23.19 | 22.34 | 23.05 | -0.732% | 1,855,069 | +19.826% |
| 2026-03-06 | 23.44 | 23.44 | 22.87 | 23.22 | -2.273% | 1,791,225 | +18.949% |
| 2026-03-05 | 23.82 | 24.09 | 23.59 | 23.76 | -1.288% | 2,389,021 | +16.246% |
| 2026-03-04 | 23.27 | 24.13 | 23.13 | 24.07 | +3.349% | 1,895,264 | +14.749% |
| 2026-03-03 | 22.68 | 23.51 | 22.43 | 23.29 | +0.388% | 2,374,754 | +18.592% |
| 2026-03-02 | 22.96 | 23.23 | 22.82 | 23.20 | +0.173% | 2,319,553 | +19.052% |
| 2026-02-27 | 23.80 | 23.97 | 22.91 | 23.16 | -3.379% | 3,408,097 | +19.257% |
| 2026-02-26 | 23.63 | 24.22 | 23.49 | 23.97 | +2.000% | 1,528,146 | +15.227% |
| 2026-02-25 | 23.26 | 23.55 | 23.02 | 23.50 | +1.864% | 2,398,740 | +17.532% |
| 2026-02-24 | 23.25 | 23.38 | 22.95 | 23.07 | -1.241% | 2,214,673 | +19.723% |
| 2026-02-23 | 23.70 | 23.79 | 23.23 | 23.36 | -2.504% | 1,769,001 | +18.236% |
| 2026-02-20 | 24.20 | 24.24 | 23.62 | 23.96 | -0.910% | 2,139,116 | +15.275% |
| 2026-02-19 | 23.75 | 24.30 | 23.46 | 24.18 | +1.256% | 3,368,969 | +14.227% |
| 2026-02-18 | 23.23 | 24.19 | 23.23 | 23.88 | +2.621% | 4,435,492 | +15.662% |
| 2026-02-17 | 23.57 | 23.57 | 22.31 | 23.27 | +3.606% | 4,801,628 | +18.694% |
| 2026-02-13 | 21.80 | 22.59 | 21.77 | 22.46 | +3.264% | 3,851,035 | +22.974% |
| 2026-02-12 | 23.33 | 23.50 | 21.03 | 21.75 | -5.966% | 5,938,444 | +26.989% |
| 2026-02-11 | 25.32 | 25.39 | 23.09 | 23.13 | -8.032% | 4,552,441 | +19.412% |
| 2026-02-10 | 25.33 | 25.46 | 24.98 | 25.15 | -0.711% | 3,001,376 | +9.821% |
| 2026-02-09 | 25.52 | 25.61 | 25.08 | 25.33 | -1.209% | 1,927,843 | +9.041% |
| 2026-02-06 | 26.13 | 26.23 | 25.31 | 25.64 | -1.157% | 3,768,984 | +7.722% |
| 2026-02-05 | 26.07 | 26.20 | 25.53 | 25.94 | -0.192% | 1,461,428 | +6.476% |
| 2026-02-04 | 25.64 | 26.08 | 25.52 | 25.99 | +2.323% | 2,511,156 | +6.272% |
| 2026-02-03 | 24.87 | 25.52 | 24.72 | 25.40 | +2.254% | 3,533,005 | +8.740% |
| 2026-02-02 | 25.20 | 25.32 | 24.76 | 24.84 | -1.585% | 1,704,972 | +11.192% |
| 2026-01-30 | 25.29 | 25.32 | 24.95 | 25.24 | -0.198% | 1,536,920 | +9.429% |
| 2026-01-29 | 25.08 | 25.34 | 24.86 | 25.29 | +1.894% | 2,062,003 | +9.213% |
| 2026-01-28 | 25.63 | 25.67 | 24.75 | 24.82 | -2.857% | 1,943,766 | +11.281% |
| 2026-01-27 | 25.50 | 25.71 | 25.35 | 25.55 | -0.117% | 1,145,400 | +8.102% |
| 2026-01-26 | 26.21 | 26.44 | 25.58 | 25.58 | -2.142% | 1,110,179 | +7.975% |
| 2026-01-23 | 26.09 | 26.39 | 26.02 | 26.14 | -0.076% | 2,007,839 | +5.662% |
| 2026-01-22 | 26.59 | 26.85 | 26.00 | 26.16 | -1.171% | 1,964,703 | +5.581% |
| 2026-01-21 | 26.43 | 26.66 | 26.31 | 26.47 | +0.838% | 1,679,463 | +4.345% |
| 2026-01-20 | 26.69 | 26.80 | 26.25 | 26.25 | -2.742% | 1,254,687 | +5.219% |
| 2026-01-16 | 26.73 | 27.17 | 26.60 | 26.99 | +0.521% | 2,422,243 | +2.334% |
| 2026-01-15 | 26.73 | 27.23 | 26.56 | 26.85 | +0.940% | 1,309,093 | +2.868% |
| 2026-01-14 | 26.36 | 26.63 | 26.24 | 26.60 | +0.758% | 2,286,572 | +3.835% |
| 2026-01-13 | 26.45 | 26.54 | 26.12 | 26.40 | -0.151% | 1,085,123 | +4.621% |
| 2026-01-12 | 26.20 | 26.64 | 26.00 | 26.44 | +0.494% | 2,162,651 | +4.463% |
| 2026-01-09 | 26.93 | 27.08 | 26.30 | 26.31 | -1.127% | 1,557,961 | +4.979% |
| 2026-01-08 | 25.78 | 26.84 | 25.78 | 26.61 | +3.020% | 1,109,505 | +3.796% |
| 2026-01-07 | 26.66 | 26.74 | 25.75 | 25.83 | -2.565% | 1,504,421 | +6.930% |
| 2026-01-06 | 25.50 | 26.57 | 25.50 | 26.51 | +3.920% | 1,196,376 | +4.187% |
| 2026-01-05 | 25.60 | 25.80 | 25.49 | 25.51 | -1.582% | 1,259,108 | +8.271% |
| 2026-01-02 | 25.75 | 26.11 | 25.55 | 25.92 | +0.543% | 1,833,000 | +6.559% |
| 2025-12-31 | 26.09 | 26.09 | 25.75 | 25.78 | -1.036% | 1,121,651 | +7.137% |
| 2025-12-30 | 25.92 | 26.09 | 25.81 | 26.05 | +0.385% | 942,519 | +6.027% |
| 2025-12-29 | 25.79 | 26.05 | 25.55 | 25.95 | +0.855% | 1,323,687 | +6.435% |
| 2025-12-26 | 25.66 | 25.80 | 25.57 | 25.73 | +0.312% | 812,155 | +7.346% |
| 2025-12-24 | 25.57 | 25.71 | 25.39 | 25.65 | +0.313% | 565,572 | +7.680% |
| 2025-12-23 | 25.31 | 25.68 | 25.26 | 25.57 | +0.669% | 1,479,021 | +8.017% |
| 2025-12-22 | 25.19 | 25.47 | 25.10 | 25.40 | +0.754% | 1,443,393 | +8.740% |
| 2025-12-19 | 25.01 | 25.32 | 24.82 | 25.21 | +0.639% | 2,747,900 | +9.560% |
| 2025-12-18 | 25.30 | 25.32 | 24.98 | 25.05 | -0.279% | 1,452,829 | +10.259% |
| 2025-12-17 | 25.25 | 25.52 | 24.99 | 25.12 | -0.159% | 1,304,942 | +9.952% |
| 2025-12-16 | 25.29 | 25.29 | 24.90 | 25.16 | -0.553% | 1,143,455 | +9.777% |
| 2025-12-15 | 25.36 | 25.55 | 25.06 | 25.30 | +0.757% | 1,697,189 | +9.170% |
| 2025-12-12 | 25.40 | 25.58 | 25.00 | 25.11 | -0.199% | 1,255,938 | +9.996% |
| 2025-12-11 | 25.14 | 25.55 | 24.97 | 25.16 | +0.479% | 1,684,113 | +9.777% |
| 2025-12-10 | 24.42 | 25.35 | 24.42 | 25.04 | +2.623% | 2,738,779 | +10.304% |
| 2025-12-09 | 24.25 | 24.88 | 24.19 | 24.40 | +0.660% | 1,820,002 | +13.197% |
| 2025-12-08 | 24.54 | 24.68 | 24.23 | 24.24 | -1.743% | 1,446,300 | +13.944% |
| 2025-12-05 | 25.14 | 25.29 | 24.63 | 24.67 | -2.336% | 1,200,425 | +11.958% |
| 2025-12-04 | 25.63 | 25.70 | 25.15 | 25.26 | -1.290% | 897,891 | +9.343% |
| 2025-12-03 | 25.58 | 25.79 | 25.35 | 25.59 | +0.039% | 1,328,803 | +7.933% |
| 2025-12-02 | 25.82 | 25.82 | 25.46 | 25.58 | -0.351% | 1,090,668 | +7.975% |
| 2025-12-01 | 25.52 | 25.77 | 25.33 | 25.67 | -0.427% | 855,286 | +7.596% |
| 2025-11-28 | 25.80 | 26.02 | 25.76 | 25.78 | -0.078% | 737,442 | +7.137% |
| 2025-11-26 | 25.57 | 26.00 | 25.47 | 25.80 | +0.939% | 906,940 | +7.054% |
| 2025-11-25 | 25.09 | 25.77 | 25.09 | 25.56 | +1.792% | 1,170,327 | +8.059% |
| 2025-11-24 | 25.10 | 25.27 | 24.89 | 25.11 | +0.120% | 1,389,369 | +9.996% |
| 2025-11-21 | 24.77 | 25.29 | 24.69 | 25.08 | +1.333% | 1,327,803 | +10.128% |
| 2025-11-20 | 25.29 | 25.47 | 24.75 | 24.75 | -1.590% | 1,134,142 | +11.596% |
| 2025-11-19 | 25.21 | 25.29 | 24.94 | 25.15 | -0.396% | 1,093,634 | +9.821% |
| 2025-11-18 | 25.13 | 25.37 | 24.88 | 25.25 | +0.558% | 1,113,736 | +9.386% |
| 2025-11-17 | 25.93 | 26.04 | 25.09 | 25.11 | -3.050% | 1,069,148 | +9.996% |
| 2025-11-14 | 25.67 | 25.91 | 25.56 | 25.90 | +0.388% | 1,298,658 | +6.641% |
| 2025-11-13 | 26.00 | 26.21 | 25.62 | 25.80 | -1.225% | 1,149,511 | +7.054% |
| 2025-11-12 | 26.02 | 26.35 | 26.01 | 26.12 | -0.229% | 1,058,953 | +5.743% |
| 2025-11-11 | 25.98 | 26.22 | 25.63 | 26.18 | +1.277% | 925,409 | +5.500% |
| 2025-11-10 | 26.25 | 26.25 | 25.75 | 25.85 | -1.185% | 1,524,570 | +6.847% |
| 2025-11-07 | 25.76 | 26.18 | 25.70 | 26.16 | +1.671% | 1,697,180 | +5.581% |
| 2025-11-06 | 25.88 | 26.08 | 25.58 | 25.73 | -0.580% | 1,004,516 | +7.346% |
| 2025-11-05 | 25.55 | 25.96 | 25.26 | 25.88 | +1.411% | 2,884,791 | +6.723% |
| 2025-11-04 | 25.74 | 25.81 | 25.38 | 25.52 | -0.893% | 1,646,034 | +8.229% |
| 2025-11-03 | 25.70 | 25.88 | 25.46 | 25.75 | -0.694% | 1,508,303 | +7.262% |
| 2025-10-31 | 25.37 | 26.34 | 24.89 | 25.93 | +0.856% | 3,526,879 | +6.518% |
| 2025-10-30 | 25.27 | 25.80 | 25.27 | 25.71 | +1.260% | 1,954,263 | +7.429% |
| 2025-10-29 | 25.94 | 26.19 | 25.05 | 25.39 | -3.570% | 2,105,834 | +8.783% |
| 2025-10-28 | 26.64 | 26.91 | 26.26 | 26.33 | -1.460% | 961,636 | +4.899% |
| 2025-10-27 | 26.63 | 26.96 | 26.54 | 26.72 | +0.413% | 969,791 | +3.368% |
| 2025-10-24 | 26.83 | 26.98 | 26.61 | 26.61 | -0.113% | 944,124 | +3.796% |
| 2025-10-23 | 26.69 | 26.69 | 26.39 | 26.64 | +0.226% | 987,760 | +3.679% |
| 2025-10-22 | 26.58 | 26.71 | 26.39 | 26.58 | +0.416% | 896,479 | +3.913% |
| 2025-10-21 | 26.62 | 26.86 | 26.40 | 26.47 | -0.451% | 1,052,181 | +4.345% |
| 2025-10-20 | 26.93 | 27.27 | 26.51 | 26.59 | -0.821% | 616,103 | +3.874% |
| 2025-10-17 | 26.55 | 26.82 | 26.49 | 26.81 | +1.208% | 1,410,184 | +3.021% |
| 2025-10-16 | 26.75 | 27.00 | 26.31 | 26.49 | -0.563% | 1,164,868 | +4.266% |
| 2025-10-15 | 26.47 | 27.15 | 26.35 | 26.64 | +0.909% | 1,513,892 | +3.679% |
| 2025-10-14 | 26.17 | 26.58 | 26.14 | 26.40 | +0.610% | 1,140,753 | +4.621% |
| 2025-10-13 | 26.39 | 26.70 | 26.08 | 26.24 | -1.427% | 1,450,060 | +5.259% |
| 2025-10-10 | 27.29 | 27.46 | 26.60 | 26.62 | -2.024% | 815,668 | +3.757% |
| 2025-10-09 | 27.62 | 27.72 | 27.14 | 27.17 | -1.913% | 1,457,154 | +1.656% |
| 2025-10-08 | 28.00 | 28.20 | 27.57 | 27.70 | -1.107% | 1,397,101 | -0.289% |
| 2025-10-07 | 28.48 | 28.54 | 27.86 | 28.01 | -1.512% | 1,098,622 | -1.392% |
| 2025-10-06 | 28.75 | 28.85 | 28.44 | 28.44 | -1.181% | 1,036,809 | -2.883% |
| 2025-10-03 | 28.54 | 28.92 | 28.54 | 28.78 | -0.243% | 963,485 | -4.031% |
| 2025-10-02 | 28.91 | 29.00 | 28.54 | 28.85 | -0.688% | 1,398,695 | -4.263% |
| 2025-10-01 | 28.98 | 29.30 | 28.73 | 29.05 | +0.380% | 973,955 | -4.923% |
| 2025-09-30 | 28.51 | 28.95 | 28.42 | 28.94 | +2.406% | 1,870,033 | -4.561% |
| 2025-09-29 | 28.40 | 28.40 | 28.12 | 28.26 | -0.317% | 1,035,611 | -2.265% |
| 2025-09-26 | 28.29 | 28.43 | 28.14 | 28.35 | +0.639% | 914,537 | -2.575% |
| 2025-09-25 | 28.50 | 28.70 | 28.03 | 28.17 | -1.538% | 1,656,681 | -1.952% |
| 2025-09-24 | 28.66 | 28.69 | 28.34 | 28.61 | -0.035% | 1,593,373 | -3.460% |
| 2025-09-23 | 28.86 | 29.09 | 28.57 | 28.62 | -0.797% | 1,013,155 | -3.494% |
| 2025-09-22 | 28.70 | 28.93 | 28.44 | 28.85 | 0.000% | 1,090,390 | -4.263% |
| 2025-09-19 | 29.19 | 29.30 | 28.74 | 28.85 | -1.469% | 3,094,476 | -4.263% |
| 2025-09-18 | 28.98 | 29.46 | 28.80 | 29.28 | +1.280% | 1,197,138 | -5.669% |
| 2025-09-17 | 29.28 | 29.47 | 28.75 | 28.91 | -1.230% | 1,646,763 | -4.462% |
| 2025-09-16 | 29.23 | 29.31 | 28.96 | 29.27 | +0.274% | 1,596,802 | -5.637% |
| 2025-09-15 | 29.45 | 29.50 | 28.99 | 29.19 | -0.849% | 1,548,162 | -5.379% |
| 2025-09-12 | 29.62 | 29.69 | 29.36 | 29.44 | -0.574% | 1,047,241 | -6.182% |
| 2025-09-11 | 29.31 | 29.82 | 29.27 | 29.61 | +1.369% | 1,480,222 | -6.721% |
| 2025-09-10 | 28.69 | 29.24 | 28.61 | 29.21 | +1.990% | 1,997,856 | -5.443% |
| 2025-09-09 | 29.02 | 29.18 | 28.64 | 28.64 | -1.479% | 1,568,315 | -3.561% |
| 2025-09-08 | 28.87 | 29.18 | 28.29 | 29.07 | -1.357% | 2,265,877 | -4.988% |
| 2025-09-05 | 29.47 | 29.70 | 29.07 | 29.47 | +0.890% | 1,780,820 | -6.278% |
| 2025-09-04 | 29.29 | 29.45 | 28.98 | 29.21 | +0.171% | 2,226,315 | -5.443% |
| 2025-09-03 | 29.05 | 29.38 | 28.88 | 29.16 | +0.206% | 1,762,091 | -5.281% |
| 2025-09-02 | 29.11 | 29.38 | 28.85 | 29.10 | -1.322% | 2,487,180 | -5.086% |
| 2025-08-29 | 29.09 | 29.49 | 29.00 | 29.49 | +1.028% | 1,372,305 | -6.341% |
| 2025-08-28 | 29.11 | 29.21 | 28.78 | 29.19 | +0.934% | 1,377,110 | -5.379% |
| 2025-08-27 | 28.22 | 29.02 | 28.22 | 28.92 | +2.408% | 1,640,566 | -4.495% |
| 2025-08-26 | 28.15 | 28.48 | 28.05 | 28.24 | -0.388% | 1,834,300 | -2.195% |
| 2025-08-25 | 28.28 | 28.51 | 28.19 | 28.35 | -0.456% | 774,160 | -2.575% |
| 2025-08-22 | 27.87 | 28.73 | 27.75 | 28.48 | +2.927% | 1,153,215 | -3.020% |
| 2025-08-21 | 27.55 | 27.78 | 27.46 | 27.67 | -0.216% | 649,532 | -0.181% |
| 2025-08-20 | 28.01 | 28.13 | 27.62 | 27.73 | -0.752% | 948,972 | -0.397% |
| 2025-08-19 | 27.63 | 28.10 | 27.63 | 27.94 | +1.526% | 1,095,757 | -1.145% |
| 2025-08-18 | 27.36 | 27.59 | 27.27 | 27.52 | +0.475% | 1,383,904 | +0.363% |
| 2025-08-15 | 27.76 | 27.84 | 27.32 | 27.39 | -1.475% | 1,371,786 | +0.840% |
| 2025-08-14 | 27.92 | 27.96 | 27.59 | 27.80 | -1.488% | 1,245,025 | -0.647% |
| 2025-08-13 | 27.70 | 28.30 | 27.57 | 28.22 | +2.246% | 1,286,282 | -2.126% |
| 2025-08-12 | 26.72 | 27.61 | 26.62 | 27.60 | +3.837% | 1,836,167 | +0.072% |
| 2025-08-11 | 26.69 | 26.81 | 26.45 | 26.58 | -0.449% | 1,254,023 | +3.913% |
| 2025-08-08 | 27.05 | 27.32 | 26.70 | 26.70 | -1.221% | 2,258,502 | +3.446% |
| 2025-08-07 | 27.15 | 27.28 | 26.91 | 27.03 | +0.260% | 2,050,259 | +2.183% |
| 2025-08-06 | 26.78 | 27.15 | 26.60 | 26.96 | +0.974% | 1,741,394 | +2.448% |
| 2025-08-05 | 26.72 | 26.89 | 26.17 | 26.70 | +0.338% | 2,128,072 | +3.446% |
| 2025-08-04 | 26.58 | 26.87 | 26.34 | 26.61 | +0.302% | 2,607,037 | +3.796% |
| 2025-08-01 | 26.60 | 27.69 | 26.32 | 26.53 | -2.103% | 2,524,956 | +4.109% |
| 2025-07-31 | 27.03 | 27.45 | 26.82 | 27.10 | -0.404% | 1,749,789 | +1.919% |
| 2025-07-30 | 27.88 | 28.09 | 26.96 | 27.21 | -1.911% | 1,364,469 | +1.507% |
| 2025-07-29 | 27.53 | 27.88 | 27.33 | 27.74 | +1.612% | 2,033,516 | -0.433% |
| 2025-07-28 | 27.78 | 27.88 | 27.22 | 27.30 | -1.728% | 1,692,623 | +1.172% |
| 2025-07-25 | 27.84 | 27.90 | 27.52 | 27.78 | +0.108% | 1,440,980 | -0.576% |
| 2025-07-24 | 28.18 | 28.30 | 27.71 | 27.75 | -2.220% | 2,039,386 | -0.468% |
| 2025-07-23 | 28.68 | 28.77 | 28.28 | 28.38 | -0.630% | 1,312,074 | -2.678% |
| 2025-07-22 | 28.23 | 28.59 | 28.17 | 28.56 | +1.241% | 1,153,722 | -3.291% |
| 2025-07-21 | 28.23 | 28.55 | 28.17 | 28.21 | -0.071% | 1,277,314 | -2.091% |
| 2025-07-18 | 28.43 | 28.43 | 28.00 | 28.23 | +0.213% | 1,308,700 | -2.161% |
| 2025-07-17 | 28.64 | 28.82 | 28.07 | 28.17 | -1.915% | 1,448,218 | -1.952% |
| 2025-07-16 | 28.87 | 29.10 | 28.50 | 28.72 | -0.104% | 1,313,664 | -3.830% |
| 2025-07-15 | 29.15 | 29.24 | 28.66 | 28.75 | -1.406% | 1,412,932 | -3.930% |
| 2025-07-14 | 29.00 | 29.17 | 28.87 | 29.16 | +0.830% | 1,424,948 | -5.281% |
| 2025-07-11 | 28.72 | 29.06 | 28.68 | 28.92 | -0.310% | 1,385,515 | -4.495% |
| 2025-07-10 | 28.77 | 29.43 | 28.77 | 29.01 | +0.589% | 1,481,424 | -4.791% |
| 2025-07-09 | 29.17 | 29.21 | 28.84 | 28.84 | -0.586% | 1,626,292 | -4.230% |
| 2025-07-08 | 28.99 | 29.31 | 28.92 | 29.01 | -0.275% | 2,289,315 | -4.791% |
| 2025-07-07 | 29.27 | 29.48 | 28.98 | 29.09 | -2.120% | 1,838,176 | -5.053% |
| 2025-07-03 | 29.55 | 29.94 | 29.42 | 29.72 | +0.439% | 1,389,308 | -7.066% |
| 2025-07-02 | 29.42 | 29.77 | 29.26 | 29.59 | -0.771% | 2,279,681 | -6.658% |
| 2025-07-01 | 29.79 | 30.57 | 29.73 | 29.82 | -0.699% | 2,234,692 | -7.378% |
| 2025-06-30 | 30.19 | 30.19 | 29.62 | 30.03 | -0.199% | 1,257,987 | -8.025% |
| 2025-06-27 | 30.21 | 30.49 | 29.92 | 30.09 | -0.033% | 2,183,927 | -8.209% |
| 2025-06-26 | 29.87 | 30.13 | 29.79 | 30.10 | +1.108% | 2,079,704 | -8.239% |
| 2025-06-25 | 30.00 | 30.44 | 29.52 | 29.77 | -1.587% | 1,711,794 | -7.222% |
| 2025-06-24 | 30.52 | 30.54 | 30.10 | 30.25 | -0.559% | 1,394,386 | -8.694% |
| 2025-06-23 | 30.46 | 30.76 | 29.69 | 30.42 | -0.230% | 1,329,563 | -9.204% |
| 2025-06-20 | 30.63 | 30.79 | 30.33 | 30.49 | -0.131% | 2,096,348 | -9.413% |
| 2025-06-18 | 30.20 | 30.68 | 30.09 | 30.53 | +1.093% | 1,935,420 | -9.532% |
| 2025-06-17 | 30.28 | 30.48 | 30.00 | 30.20 | -0.527% | 1,069,086 | -8.543% |
| 2025-06-16 | 30.34 | 30.80 | 30.17 | 30.36 | +0.964% | 1,540,639 | -9.025% |
| 2025-06-13 | 30.18 | 30.38 | 29.79 | 30.07 | -1.086% | 1,212,240 | -8.148% |
| 2025-06-12 | 30.15 | 30.43 | 29.96 | 30.40 | +0.496% | 1,326,053 | -9.145% |
| 2025-06-11 | 30.47 | 30.81 | 30.24 | 30.25 | -0.264% | 1,955,783 | -8.694% |
| 2025-06-10 | 29.94 | 30.44 | 29.68 | 30.33 | +2.224% | 2,364,024 | -8.935% |
| 2025-06-09 | 29.53 | 29.93 | 29.21 | 29.67 | +0.953% | 1,511,727 | -6.909% |
| 2025-06-06 | 29.08 | 29.46 | 28.73 | 29.39 | +2.476% | 1,054,311 | -6.022% |
| 2025-06-05 | 28.52 | 28.77 | 28.12 | 28.68 | +0.455% | 1,267,007 | -3.696% |
| 2025-06-04 | 28.53 | 28.82 | 28.28 | 28.55 | -0.419% | 1,562,876 | -3.257% |
| 2025-06-03 | 28.07 | 28.88 | 27.93 | 28.67 | +1.992% | 1,488,901 | -3.662% |
| 2025-06-02 | 27.93 | 28.16 | 27.60 | 28.11 | +0.143% | 999,558 | -1.743% |
| 2025-05-30 | 28.28 | 28.28 | 27.69 | 28.07 | -0.988% | 2,128,428 | -1.603% |
| 2025-05-29 | 27.97 | 28.35 | 27.78 | 28.35 | +1.868% | 2,198,066 | -2.575% |
| 2025-05-28 | 27.76 | 27.89 | 27.61 | 27.83 | -0.072% | 1,856,584 | -0.755% |
| 2025-05-27 | 27.33 | 27.90 | 27.09 | 27.85 | +3.148% | 2,199,539 | -0.826% |
| 2025-05-23 | 26.58 | 27.12 | 26.42 | 27.00 | +1.048% | 2,904,442 | +2.296% |
| 2025-05-22 | 26.61 | 26.80 | 26.19 | 26.72 | -0.817% | 1,839,415 | +3.368% |
| 2025-05-21 | 27.32 | 27.45 | 26.89 | 26.94 | -2.391% | 1,584,984 | +2.524% |
| 2025-05-20 | 27.84 | 28.08 | 27.48 | 27.60 | -1.534% | 1,617,281 | +0.072% |
| 2025-05-19 | 28.31 | 28.44 | 27.99 | 28.03 | -2.198% | 1,668,553 | -1.463% |
| 2025-05-16 | 28.52 | 28.77 | 28.45 | 28.66 | +0.526% | 1,897,740 | -3.629% |
| 2025-05-15 | 28.03 | 28.54 | 27.90 | 28.51 | +1.894% | 921,572 | -3.122% |
| 2025-05-14 | 28.19 | 28.20 | 27.84 | 27.98 | -1.235% | 1,622,387 | -1.287% |
| 2025-05-13 | 28.74 | 28.74 | 28.13 | 28.33 | -0.944% | 1,021,722 | -2.506% |
| 2025-05-12 | 28.93 | 29.03 | 28.52 | 28.60 | +1.816% | 1,281,224 | -3.427% |
| 2025-05-09 | 27.79 | 28.16 | 27.75 | 28.09 | +1.007% | 784,181 | -1.673% |
| 2025-05-08 | 27.87 | 27.99 | 27.50 | 27.81 | +0.542% | 745,126 | -0.683% |
| 2025-05-07 | 27.90 | 28.07 | 27.53 | 27.66 | +0.036% | 1,375,681 | -0.145% |
| 2025-05-06 | 27.64 | 27.73 | 27.31 | 27.65 | -0.504% | 1,450,771 | -0.108% |
| 2025-05-05 | 27.84 | 28.19 | 27.61 | 27.79 | -1.559% | 1,321,449 | -0.612% |
| 2025-05-02 | 28.46 | 28.46 | 27.87 | 28.23 | +1.656% | 1,813,325 | -2.161% |
| 2025-05-01 | 27.46 | 28.26 | 27.21 | 27.77 | +0.835% | 1,546,032 | -0.540% |
| 2025-04-30 | 27.04 | 27.56 | 26.50 | 27.54 | +0.584% | 1,933,756 | +0.290% |
| 2025-04-29 | 27.77 | 27.89 | 27.16 | 27.38 | -1.934% | 1,297,646 | +0.877% |
| 2025-04-28 | 27.65 | 28.11 | 27.57 | 27.92 | +0.722% | 1,421,493 | -1.074% |
| 2025-04-25 | 27.86 | 27.98 | 27.46 | 27.72 | +0.181% | 585,298 | -0.361% |
| 2025-04-24 | 27.42 | 27.99 | 27.25 | 27.67 | +0.985% | 1,159,612 | -0.181% |
| 2025-04-23 | 27.73 | 28.21 | 27.29 | 27.40 | +1.331% | 992,272 | +0.803% |
| 2025-04-22 | 26.82 | 27.32 | 26.67 | 27.04 | 0.000% | 1,095,656 | +2.145% |