CLBK
Columbia Financial, Inc. Common Stock
stockNASDAQ
Market OpenOct 21, 2026 12:39:54 PM EDT
10.71USD+0.563%(+0.06)1,544,159
CLBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 10.65 | 10.72 | 10.55 | 10.71 | +0.563% | 1,544,159 | 0.000% | |
| 2026-10-20 | 10.55 | 10.79 | 10.55 | 10.65 | +0.757% | 2,434,372 | +0.563% | |
| 2026-10-19 | 10.63 | 10.75 | 10.54 | 10.57 | -0.937% | 2,521,444 | +1.325% | |
| 2026-10-16 | 10.84 | 10.93 | 10.61 | 10.67 | -1.386% | 3,550,543 | +0.375% | |
| 2026-10-15 | 10.87 | 11.02 | 10.79 | 10.82 | -0.185% | 2,929,905 | -1.017% | |
| 2026-10-14 | 10.75 | 10.88 | 10.70 | 10.84 | -0.276% | 4,518,190 | -1.199% | |
| 2026-10-13 | 10.86 | 10.94 | 10.78 | 10.87 | +0.092% | 2,242,717 | -1.472% | |
| 2026-10-12 | 10.78 | 10.89 | 10.77 | 10.86 | +0.556% | 2,650,231 | -1.381% | |
| 2026-10-09 | 10.96 | 11.02 | 10.77 | 10.80 | -1.907% | 2,766,017 | -0.833% | |
| 2026-10-08 | 10.76 | 11.06 | 10.65 | 11.01 | +1.944% | 3,441,100 | -2.725% | |
| 2026-10-07 | 11.01 | 11.08 | 10.79 | 10.80 | -2.965% | 4,242,608 | -0.833% | |
| 2026-10-06 | 11.39 | 11.39 | 11.05 | 11.13 | -1.765% | 3,506,592 | -3.774% | |
| 2026-10-05 | 11.39 | 11.48 | 11.23 | 11.33 | -0.701% | 2,523,575 | -5.472% | |
| 2026-10-02 | 11.29 | 11.45 | 11.21 | 11.41 | +2.240% | 3,969,936 | -6.135% | |
| 2026-10-01 | 11.01 | 11.25 | 10.85 | 11.16 | +0.904% | 4,794,700 | -4.032% | |
| 2026-09-30 | 10.89 | 11.08 | 10.86 | 11.06 | +1.654% | 4,013,183 | -3.165% | |
| 2026-09-29 | 10.91 | 11.01 | 10.75 | 10.88 | -0.183% | 4,652,781 | -1.562% | |
| 2026-09-28 | 11.29 | 11.33 | 10.90 | 10.90 | -3.795% | 2,979,564 | -1.743% | |
| 2026-09-25 | 11.30 | 11.38 | 11.22 | 11.33 | +0.622% | 2,380,049 | -5.472% | |
| 2026-09-24 | 11.21 | 11.29 | 11.16 | 11.26 | +0.716% | 2,810,661 | -4.885% | |
| 2026-09-23 | 11.40 | 11.41 | 11.16 | 11.18 | -1.757% | 3,651,883 | -4.204% | |
| 2026-09-22 | 11.65 | 11.68 | 11.34 | 11.38 | -1.897% | 7,631,885 | -5.888% | |
| 2026-09-21 | 11.60 | 11.79 | 11.57 | 11.60 | +0.173% | 6,544,379 | -7.672% | |
| 2026-09-18 | 11.55 | 11.63 | 11.45 | 11.58 | +0.260% | 17,620,568 | -7.513% | |
| 2026-09-17 | 11.60 | 11.65 | 11.54 | 11.55 | +0.785% | 6,346,878 | -7.273% | |
| 2026-09-16 | 11.53 | 11.66 | 11.33 | 11.46 | -0.607% | 6,648,141 | -6.545% | |
| 2026-09-15 | 11.40 | 11.54 | 11.34 | 11.53 | +1.140% | 3,669,025 | -7.112% | |
| 2026-09-14 | 11.57 | 11.63 | 11.37 | 11.40 | -1.127% | 3,027,552 | -6.053% | |
| 2026-09-11 | 11.62 | 11.63 | 11.41 | 11.53 | -0.087% | 3,729,406 | -7.112% | |
| 2026-09-10 | 11.45 | 11.58 | 11.35 | 11.54 | +0.523% | 3,834,071 | -7.192% | |
| 2026-09-09 | 11.57 | 11.67 | 11.46 | 11.48 | -1.290% | 3,657,162 | -6.707% | |
| 2026-09-08 | 11.66 | 11.74 | 11.54 | 11.63 | -0.598% | 3,064,468 | -7.911% | |
| 2026-09-04 | 11.62 | 11.77 | 11.62 | 11.70 | 0.000% | 2,098,454 | -8.462% | |
| 2026-09-03 | 11.70 | 11.80 | 11.60 | 11.70 | +0.429% | 3,410,134 | -8.462% | |
| 2026-09-02 | 11.53 | 11.70 | 11.45 | 11.65 | +1.304% | 3,059,311 | -8.069% | |
| 2026-09-01 | 11.53 | 11.70 | 11.42 | 11.50 | -1.033% | 3,040,189 | -6.870% | |
| 2026-08-31 | 11.60 | 11.67 | 11.47 | 11.62 | +0.519% | 3,223,683 | -7.831% | |
| 2026-08-28 | 11.74 | 11.78 | 11.55 | 11.56 | -1.533% | 2,552,452 | -7.353% | |
| 2026-08-27 | 11.53 | 11.77 | 11.37 | 11.74 | +1.033% | 3,022,684 | -8.773% | |
| 2026-08-26 | 11.67 | 11.70 | 11.48 | 11.62 | -0.300% | 2,599,700 | -7.831% | |
| 2026-08-25 | 11.84 | 11.84 | 11.65 | 11.65 | -1.145% | 2,423,423 | -8.108% | |
| 2026-08-24 | 11.80 | 11.83 | 11.71 | 11.79 | 0.000% | 3,356,930 | -9.160% | |
| 2026-08-21 | 11.80 | 11.87 | 11.66 | 11.79 | +0.255% | 2,961,888 | -9.160% | |
| 2026-08-20 | 11.61 | 11.78 | 11.61 | 11.76 | +0.599% | 2,577,559 | -8.929% | |
| 2026-08-19 | 11.82 | 11.86 | 11.55 | 11.69 | -1.100% | 3,200,790 | -8.383% | |
| 2026-08-18 | 11.66 | 11.84 | 11.62 | 11.82 | +1.199% | 4,242,966 | -9.391% | |
| 2026-08-17 | 11.88 | 12.00 | 11.58 | 11.68 | -0.933% | 5,272,164 | -8.305% | |
| 2026-08-14 | 11.71 | 11.80 | 11.62 | 11.79 | +0.683% | 4,167,808 | -9.160% | |
| 2026-08-13 | 11.55 | 11.84 | 11.48 | 11.71 | +0.515% | 6,475,140 | -8.540% | |
| 2026-08-12 | 11.05 | 11.69 | 11.04 | 11.65 | +5.050% | 12,415,020 | -8.069% | Div $0.050 |
| 2026-08-11 | 10.91 | 11.11 | 10.81 | 11.09 | +2.590% | 11,007,886 | -3.427% | |
| 2026-08-10 | 10.79 | 10.89 | 10.76 | 10.81 | -0.277% | 3,805,529 | -0.925% | |
| 2026-08-07 | 10.83 | 10.90 | 10.81 | 10.84 | 0.000% | 4,665,499 | -1.199% | |
| 2026-08-06 | 10.82 | 10.85 | 10.74 | 10.84 | +0.650% | 4,342,239 | -1.199% | |
| 2026-08-05 | 10.74 | 10.82 | 10.63 | 10.77 | +0.279% | 3,674,365 | -0.557% | |
| 2026-08-04 | 10.60 | 10.79 | 10.51 | 10.74 | +0.940% | 5,843,318 | -0.279% | |
| 2026-08-03 | 10.89 | 10.89 | 10.60 | 10.64 | -1.573% | 5,697,758 | +0.658% | |
| 2026-07-31 | 10.93 | 10.95 | 10.73 | 10.81 | -1.279% | 5,070,914 | -0.925% | |
| 2026-07-30 | 10.89 | 10.97 | 10.89 | 10.95 | +0.367% | 5,152,893 | -2.192% | |
| 2026-07-29 | 10.96 | 10.98 | 10.85 | 10.91 | -0.728% | 4,129,644 | -1.833% | |
| 2026-07-28 | 10.88 | 10.99 | 10.83 | 10.99 | +1.290% | 7,327,319 | -2.548% | |
| 2026-07-27 | 10.84 | 10.94 | 10.79 | 10.85 | -0.276% | 6,553,933 | -1.290% | |
| 2026-07-24 | 11.00 | 11.00 | 10.76 | 10.88 | -1.181% | 8,197,204 | -1.562% | |
| 2026-07-23 | 10.97 | 11.03 | 10.75 | 11.01 | +0.640% | 9,987,953 | -2.725% | |
| 2026-07-22 | 11.00 | 11.08 | 10.92 | 10.94 | -1.264% | 15,215,230 | -2.102% | |
| 2026-07-21 | 10.75 | 11.08 | 10.70 | 11.08 | -54.776% | 57,510,099 | -3.339% | 2-for-1 split |
| 2026-07-20 | 23.70 | 25.83 | 23.68 | 24.50 | +4.611% | 16,768,426 | -56.286% | |
| 2026-07-17 | 22.85 | 24.09 | 22.46 | 23.42 | +2.048% | 7,473,011 | -54.270% | |
| 2026-07-16 | 22.00 | 23.05 | 21.95 | 22.95 | +4.318% | 876,339 | -53.333% | |
| 2026-07-15 | 21.39 | 22.04 | 21.18 | 22.00 | +2.900% | 423,975 | -51.318% | |
| 2026-07-14 | 21.29 | 21.50 | 21.20 | 21.38 | +0.423% | 426,581 | -49.906% | |
| 2026-07-13 | 20.49 | 21.41 | 20.46 | 21.29 | +0.188% | 423,713 | -49.695% | |
| 2026-07-10 | 21.18 | 21.34 | 21.00 | 21.25 | +0.378% | 347,997 | -49.600% | |
| 2026-07-09 | 20.78 | 21.33 | 20.78 | 21.17 | +1.877% | 299,642 | -49.410% | |
| 2026-07-08 | 21.46 | 21.46 | 20.64 | 20.78 | -3.191% | 378,924 | -48.460% | |
| 2026-07-07 | 21.30 | 21.53 | 21.24 | 21.46 | +0.257% | 516,330 | -50.105% | |
| 2026-07-06 | 21.12 | 21.56 | 21.12 | 21.41 | +1.134% | 403,279 | -49.977% | |
| 2026-07-02 | 21.30 | 21.48 | 21.05 | 21.17 | -0.470% | 612,803 | -49.410% | |
| 2026-07-01 | 21.23 | 21.59 | 21.19 | 21.27 | +0.236% | 393,399 | -49.647% | |
| 2026-06-30 | 21.03 | 21.31 | 20.84 | 21.22 | +0.903% | 376,228 | -49.529% | |
| 2026-06-29 | 20.88 | 21.07 | 20.56 | 21.03 | +0.815% | 431,733 | -49.073% | |
| 2026-06-26 | 20.18 | 20.99 | 20.18 | 20.86 | +3.884% | 893,954 | -48.658% | |
| 2026-06-25 | 19.81 | 20.08 | 19.81 | 20.08 | +1.159% | 465,597 | -46.663% | |
| 2026-06-24 | 19.92 | 19.99 | 19.61 | 19.85 | +0.151% | 590,397 | -46.045% | |
| 2026-06-23 | 19.78 | 19.88 | 19.56 | 19.82 | +0.202% | 398,973 | -45.964% | |
| 2026-06-22 | 20.02 | 20.19 | 19.74 | 19.78 | -1.248% | 399,605 | -45.854% | |
| 2026-06-18 | 20.05 | 20.14 | 19.86 | 20.03 | +0.958% | 822,068 | -46.530% | |
| 2026-06-17 | 20.25 | 20.52 | 19.77 | 19.84 | -2.025% | 434,204 | -46.018% | |
| 2026-06-16 | 20.28 | 20.46 | 20.14 | 20.25 | +0.646% | 308,397 | -47.111% | |
| 2026-06-15 | 20.79 | 20.81 | 19.98 | 20.12 | -2.802% | 603,067 | -46.769% | |
| 2026-06-12 | 20.81 | 20.90 | 20.68 | 20.70 | -0.145% | 270,468 | -48.261% | |
| 2026-06-11 | 20.95 | 20.95 | 20.60 | 20.73 | -0.193% | 323,522 | -48.336% | |
| 2026-06-10 | 21.00 | 21.20 | 20.74 | 20.77 | -0.812% | 357,562 | -48.435% | |
| 2026-06-09 | 20.84 | 21.12 | 20.71 | 20.94 | +0.916% | 396,737 | -48.854% | |
| 2026-06-08 | 20.33 | 20.80 | 20.33 | 20.75 | +2.368% | 427,661 | -48.386% | |
| 2026-06-05 | 20.25 | 20.35 | 20.13 | 20.27 | +0.099% | 301,554 | -47.163% | |
| 2026-06-04 | 19.99 | 20.33 | 19.99 | 20.25 | +2.118% | 373,815 | -47.111% | |
| 2026-06-03 | 20.29 | 20.39 | 19.80 | 19.83 | -2.459% | 288,024 | -45.991% | |
| 2026-06-02 | 19.88 | 20.36 | 19.86 | 20.33 | +2.161% | 318,081 | -47.319% | |
| 2026-06-01 | 20.01 | 20.04 | 19.69 | 19.90 | -1.143% | 327,497 | -46.181% | |
| 2026-05-29 | 20.06 | 20.31 | 20.06 | 20.13 | +0.399% | 350,161 | -46.796% | |
| 2026-05-28 | 19.95 | 20.10 | 19.83 | 20.05 | +0.350% | 368,166 | -46.584% | |
| 2026-05-27 | 20.39 | 20.57 | 19.96 | 19.98 | -2.011% | 454,040 | -46.396% | |
| 2026-05-26 | 20.41 | 20.69 | 20.26 | 20.39 | +0.147% | 392,010 | -47.474% | |
| 2026-05-22 | 20.33 | 20.44 | 20.12 | 20.36 | +0.643% | 424,807 | -47.397% | |
| 2026-05-21 | 20.14 | 20.25 | 19.93 | 20.23 | +0.198% | 451,516 | -47.059% | |
| 2026-05-20 | 19.61 | 20.24 | 19.52 | 20.19 | +2.958% | 731,960 | -46.954% | |
| 2026-05-19 | 19.82 | 19.95 | 19.54 | 19.61 | -1.109% | 465,512 | -45.385% | |
| 2026-05-18 | 19.57 | 19.84 | 19.55 | 19.83 | +1.329% | 417,455 | -45.991% | |
| 2026-05-15 | 19.65 | 19.66 | 19.40 | 19.57 | -0.660% | 419,573 | -45.273% | |
| 2026-05-14 | 19.40 | 19.72 | 19.40 | 19.70 | +2.073% | 484,440 | -45.635% | |
| 2026-05-13 | 19.07 | 19.37 | 18.99 | 19.30 | +0.469% | 416,132 | -44.508% | |
| 2026-05-12 | 19.45 | 19.55 | 19.06 | 19.21 | -1.183% | 398,711 | -44.248% | |
| 2026-05-11 | 19.50 | 19.65 | 19.40 | 19.44 | -0.359% | 460,317 | -44.907% | |
| 2026-05-08 | 19.31 | 19.59 | 19.31 | 19.51 | +1.036% | 460,815 | -45.105% | |
| 2026-05-07 | 19.36 | 19.43 | 19.23 | 19.31 | +0.104% | 291,255 | -44.537% | |
| 2026-05-06 | 19.30 | 19.49 | 19.25 | 19.29 | +0.364% | 270,001 | -44.479% | |
| 2026-05-05 | 18.83 | 19.34 | 18.72 | 19.22 | +2.616% | 185,919 | -44.277% | |
| 2026-05-04 | 19.17 | 19.28 | 18.72 | 18.73 | -2.701% | 284,408 | -42.819% | |
| 2026-05-01 | 19.23 | 19.74 | 19.17 | 19.25 | +0.104% | 557,072 | -44.364% | |
| 2026-04-30 | 18.87 | 19.28 | 18.87 | 19.23 | +0.998% | 288,671 | -44.306% | |
| 2026-04-29 | 18.98 | 19.07 | 18.70 | 19.04 | -0.262% | 374,232 | -43.750% | |
| 2026-04-28 | 18.67 | 19.33 | 18.58 | 19.09 | +3.078% | 466,391 | -43.897% | |
| 2026-04-27 | 18.12 | 18.53 | 18.12 | 18.52 | +1.926% | 175,625 | -42.171% | |
| 2026-04-24 | 18.04 | 18.18 | 18.01 | 18.17 | +0.221% | 167,808 | -41.057% | |
| 2026-04-23 | 18.04 | 18.23 | 17.97 | 18.13 | +0.499% | 188,301 | -40.927% | |
| 2026-04-22 | 18.09 | 18.30 | 18.04 | 18.04 | +0.194% | 227,405 | -40.632% | |
| 2026-04-21 | 18.01 | 18.27 | 17.75 | 18.00 | -2.200% | 422,489 | -40.517% | |
| 2026-04-20 | 18.50 | 18.61 | 18.41 | 18.41 | -0.808% | 156,060 | -41.825% | |
| 2026-04-17 | 18.35 | 18.65 | 18.32 | 18.56 | +2.146% | 267,670 | -42.295% | |
| 2026-04-16 | 18.26 | 18.34 | 18.16 | 18.17 | -0.819% | 126,695 | -41.057% | |
| 2026-04-15 | 18.23 | 18.38 | 18.12 | 18.32 | +0.439% | 175,217 | -41.539% | |
| 2026-04-14 | 18.03 | 18.26 | 17.84 | 18.24 | +0.885% | 234,620 | -41.283% | |
| 2026-04-13 | 18.09 | 18.16 | 17.98 | 18.08 | -0.441% | 155,556 | -40.763% | |
| 2026-04-10 | 18.45 | 18.49 | 18.11 | 18.16 | -1.838% | 177,560 | -41.024% | |
| 2026-04-09 | 18.06 | 18.67 | 18.05 | 18.50 | +1.370% | 230,662 | -42.108% | |
| 2026-04-08 | 18.11 | 18.31 | 18.05 | 18.25 | +2.471% | 302,546 | -41.315% | |
| 2026-04-07 | 17.71 | 17.86 | 17.59 | 17.81 | +0.338% | 209,368 | -39.865% | |
| 2026-04-06 | 17.57 | 17.78 | 17.39 | 17.75 | +0.510% | 238,828 | -39.662% | |
| 2026-04-02 | 17.40 | 17.70 | 17.38 | 17.66 | +0.455% | 182,182 | -39.354% | |
| 2026-04-01 | 17.59 | 17.73 | 17.57 | 17.58 | +0.400% | 170,717 | -39.078% | |
| 2026-03-31 | 17.59 | 17.64 | 17.36 | 17.51 | +1.039% | 213,329 | -38.835% | |
| 2026-03-30 | 17.34 | 17.44 | 17.25 | 17.33 | +0.580% | 213,504 | -38.200% | |
| 2026-03-27 | 17.30 | 17.37 | 17.17 | 17.23 | -0.634% | 208,303 | -37.841% | |
| 2026-03-26 | 17.26 | 17.42 | 17.26 | 17.34 | -0.230% | 163,775 | -38.235% | |
| 2026-03-25 | 17.61 | 17.71 | 17.37 | 17.38 | -0.458% | 161,920 | -38.377% | |
| 2026-03-24 | 17.33 | 17.67 | 17.30 | 17.46 | -0.399% | 244,149 | -38.660% | |
| 2026-03-23 | 17.48 | 17.82 | 17.36 | 17.53 | +1.859% | 332,213 | -38.905% | |
| 2026-03-20 | 17.48 | 17.48 | 17.15 | 17.21 | -1.432% | 568,980 | -37.769% | |
| 2026-03-19 | 17.09 | 17.63 | 17.02 | 17.46 | +1.630% | 356,377 | -38.660% | |
| 2026-03-18 | 17.32 | 17.48 | 17.16 | 17.18 | -1.491% | 300,079 | -37.660% | |
| 2026-03-17 | 17.55 | 17.69 | 17.36 | 17.44 | -0.172% | 276,738 | -38.589% | |
| 2026-03-16 | 17.79 | 17.81 | 17.46 | 17.47 | -0.057% | 208,855 | -38.695% | |
| 2026-03-13 | 17.56 | 17.64 | 17.31 | 17.48 | +0.287% | 300,650 | -38.730% | |
| 2026-03-12 | 17.25 | 17.70 | 17.23 | 17.43 | -1.358% | 348,995 | -38.554% | |
| 2026-03-11 | 17.78 | 17.99 | 17.65 | 17.67 | -0.619% | 357,892 | -39.389% | |
| 2026-03-10 | 17.82 | 18.14 | 17.70 | 17.78 | -0.504% | 274,347 | -39.764% | |
| 2026-03-09 | 17.86 | 18.04 | 17.59 | 17.87 | -1.052% | 367,213 | -40.067% | |
| 2026-03-06 | 17.90 | 18.09 | 17.67 | 18.06 | -0.386% | 320,727 | -40.698% | |
| 2026-03-05 | 18.17 | 18.25 | 17.98 | 18.13 | -1.253% | 232,606 | -40.927% | |
| 2026-03-04 | 18.56 | 18.62 | 18.36 | 18.36 | -0.272% | 214,897 | -41.667% | |
| 2026-03-03 | 17.90 | 18.55 | 17.90 | 18.41 | +0.711% | 276,066 | -41.825% | |
| 2026-03-02 | 17.69 | 18.36 | 17.53 | 18.28 | +2.123% | 302,972 | -41.411% | |
| 2026-02-27 | 17.54 | 18.09 | 17.53 | 17.90 | -1.702% | 459,327 | -40.168% | |
| 2026-02-26 | 18.31 | 18.41 | 18.07 | 18.21 | +0.110% | 194,595 | -41.186% | |
| 2026-02-25 | 18.07 | 18.27 | 17.95 | 18.19 | +1.168% | 211,070 | -41.121% | |
| 2026-02-24 | 18.11 | 18.43 | 17.87 | 17.98 | -0.882% | 265,636 | -40.434% | |
| 2026-02-23 | 18.32 | 18.50 | 17.82 | 18.14 | -1.627% | 395,103 | -40.959% | |
| 2026-02-20 | 18.15 | 18.54 | 18.07 | 18.44 | +1.486% | 213,410 | -41.920% | |
| 2026-02-19 | 18.15 | 18.28 | 18.02 | 18.17 | -0.110% | 235,615 | -41.057% | |
| 2026-02-18 | 18.39 | 18.67 | 18.19 | 18.19 | -1.034% | 215,160 | -41.121% | |
| 2026-02-17 | 18.44 | 18.64 | 18.30 | 18.38 | -0.163% | 154,749 | -41.730% | |
| 2026-02-13 | 18.20 | 18.55 | 18.14 | 18.41 | +1.209% | 217,647 | -41.825% | |
| 2026-02-12 | 18.15 | 18.29 | 17.82 | 18.19 | +0.887% | 283,997 | -41.121% | |
| 2026-02-11 | 18.22 | 18.48 | 17.98 | 18.03 | -0.880% | 337,242 | -40.599% | |
| 2026-02-10 | 18.30 | 18.52 | 18.11 | 18.19 | -0.764% | 267,808 | -41.121% | |
| 2026-02-09 | 18.50 | 18.63 | 18.30 | 18.33 | -1.026% | 268,707 | -41.571% | |
| 2026-02-06 | 18.22 | 18.71 | 18.07 | 18.52 | +3.003% | 453,590 | -42.171% | |
| 2026-02-05 | 18.38 | 18.39 | 17.85 | 17.98 | -2.336% | 318,387 | -40.434% | |
| 2026-02-04 | 17.66 | 18.74 | 17.62 | 18.41 | +5.260% | 594,631 | -41.825% | |
| 2026-02-03 | 17.67 | 17.87 | 17.02 | 17.49 | -1.242% | 685,356 | -38.765% | |
| 2026-02-02 | 17.41 | 18.87 | 17.01 | 17.71 | +8.851% | 899,880 | -39.526% | |
| 2026-01-30 | 16.18 | 16.53 | 16.07 | 16.27 | -0.306% | 145,085 | -34.173% | |
| 2026-01-29 | 16.13 | 16.33 | 15.95 | 16.32 | +1.809% | 93,534 | -34.375% | |
| 2026-01-28 | 15.98 | 16.06 | 15.77 | 16.03 | +0.439% | 198,876 | -33.188% | |
| 2026-01-27 | 15.84 | 16.09 | 15.84 | 15.96 | +0.694% | 123,627 | -32.895% | |
| 2026-01-26 | 15.96 | 16.14 | 15.66 | 15.85 | -0.377% | 143,347 | -32.429% | |
| 2026-01-23 | 16.38 | 16.38 | 15.90 | 15.91 | -3.400% | 92,536 | -32.684% | |
| 2026-01-22 | 16.47 | 16.89 | 16.45 | 16.47 | +0.243% | 128,734 | -34.973% | |
| 2026-01-21 | 15.77 | 16.44 | 15.77 | 16.43 | +4.984% | 181,964 | -34.814% | |
| 2026-01-20 | 15.59 | 15.71 | 15.38 | 15.65 | -1.199% | 109,349 | -31.565% | |
| 2026-01-16 | 15.82 | 15.98 | 15.80 | 15.84 | 0.000% | 103,116 | -32.386% | |
| 2026-01-15 | 15.53 | 15.97 | 15.39 | 15.84 | +1.799% | 113,835 | -32.386% | |
| 2026-01-14 | 15.37 | 15.56 | 15.29 | 15.56 | +1.236% | 74,482 | -31.170% | |
| 2026-01-13 | 15.52 | 15.52 | 15.26 | 15.37 | -0.903% | 79,116 | -30.319% | |
| 2026-01-12 | 15.21 | 15.60 | 15.10 | 15.51 | +1.373% | 109,297 | -30.948% | |
| 2026-01-09 | 15.60 | 15.69 | 15.27 | 15.30 | -1.734% | 93,808 | -30.000% | |
| 2026-01-08 | 15.12 | 15.60 | 15.12 | 15.57 | +2.300% | 107,097 | -31.214% | |
| 2026-01-07 | 15.42 | 15.93 | 15.10 | 15.22 | -1.361% | 104,498 | -29.632% | |
| 2026-01-06 | 15.67 | 15.68 | 15.33 | 15.43 | -2.156% | 79,285 | -30.590% | |
| 2026-01-05 | 15.39 | 15.91 | 15.03 | 15.77 | +2.270% | 130,341 | -32.086% | |
| 2026-01-02 | 15.62 | 15.62 | 15.29 | 15.42 | -0.772% | 116,258 | -30.545% | |
| 2025-12-31 | 15.60 | 15.60 | 15.43 | 15.54 | -0.257% | 93,084 | -31.081% | |
| 2025-12-30 | 15.75 | 15.78 | 15.57 | 15.58 | -1.142% | 83,120 | -31.258% | |
| 2025-12-29 | 16.13 | 16.20 | 15.75 | 15.76 | -2.233% | 132,433 | -32.043% | |
| 2025-12-26 | 16.16 | 16.35 | 16.04 | 16.12 | -0.309% | 77,301 | -33.561% | |
| 2025-12-24 | 16.13 | 16.24 | 16.05 | 16.17 | +0.186% | 42,761 | -33.766% | |
| 2025-12-23 | 16.30 | 16.90 | 16.11 | 16.14 | -1.525% | 91,460 | -33.643% | |
| 2025-12-22 | 16.49 | 16.75 | 16.33 | 16.39 | -0.787% | 91,830 | -34.655% | |
| 2025-12-19 | 16.81 | 17.00 | 16.41 | 16.52 | -2.017% | 215,851 | -35.169% | |
| 2025-12-18 | 16.85 | 17.02 | 16.78 | 16.86 | +0.717% | 114,814 | -36.477% | |
| 2025-12-17 | 16.83 | 17.06 | 16.57 | 16.74 | -0.771% | 104,976 | -36.022% | |
| 2025-12-16 | 17.15 | 17.15 | 16.71 | 16.87 | -1.690% | 110,809 | -36.515% | |
| 2025-12-15 | 17.31 | 17.36 | 17.10 | 17.16 | +0.234% | 121,223 | -37.587% | |
| 2025-12-12 | 17.18 | 17.29 | 17.09 | 17.12 | -0.175% | 96,996 | -37.442% | |
| 2025-12-11 | 17.08 | 17.40 | 17.02 | 17.15 | +0.058% | 108,206 | -37.551% | |
| 2025-12-10 | 16.79 | 17.30 | 16.79 | 17.14 | +1.600% | 142,799 | -37.515% | |
| 2025-12-09 | 16.77 | 17.14 | 16.77 | 16.87 | +0.656% | 113,448 | -36.515% | |
| 2025-12-08 | 16.88 | 16.95 | 16.74 | 16.76 | 0.000% | 114,249 | -36.098% | |
| 2025-12-05 | 16.76 | 16.92 | 16.70 | 16.76 | -0.534% | 89,687 | -36.098% | |
| 2025-12-04 | 16.88 | 17.05 | 16.80 | 16.85 | -0.649% | 94,128 | -36.439% | |
| 2025-12-03 | 16.34 | 16.96 | 16.34 | 16.96 | +4.305% | 93,952 | -36.851% | |
| 2025-12-02 | 16.29 | 16.39 | 16.16 | 16.26 | +0.557% | 73,211 | -34.133% | |
| 2025-12-01 | 15.74 | 16.18 | 15.68 | 16.17 | +2.148% | 146,778 | -33.766% | |
| 2025-11-28 | 16.00 | 16.05 | 15.79 | 15.83 | -0.503% | 73,604 | -32.344% | |
| 2025-11-26 | 15.99 | 16.29 | 15.89 | 15.91 | -0.934% | 87,841 | -32.684% | |
| 2025-11-25 | 15.82 | 16.20 | 15.21 | 16.06 | +2.163% | 125,470 | -33.313% | |
| 2025-11-24 | 15.58 | 15.74 | 15.36 | 15.72 | +1.485% | 169,206 | -31.870% | |
| 2025-11-21 | 15.02 | 15.74 | 14.52 | 15.49 | +3.198% | 196,655 | -30.859% | |
| 2025-11-20 | 14.94 | 15.21 | 14.87 | 15.01 | +1.832% | 109,762 | -28.648% | |
| 2025-11-19 | 14.69 | 15.10 | 14.54 | 14.74 | +0.068% | 117,826 | -27.341% | |
| 2025-11-18 | 14.52 | 14.76 | 14.43 | 14.73 | +1.446% | 96,492 | -27.291% | |
| 2025-11-17 | 15.09 | 15.09 | 14.50 | 14.52 | -3.586% | 114,328 | -26.240% | |
| 2025-11-14 | 14.94 | 15.06 | 14.81 | 15.06 | +0.200% | 159,627 | -28.884% | |
| 2025-11-13 | 15.12 | 15.40 | 14.93 | 15.03 | -1.378% | 106,008 | -28.743% | |
| 2025-11-12 | 15.32 | 15.60 | 15.21 | 15.24 | -0.587% | 94,218 | -29.724% | |
| 2025-11-11 | 15.47 | 15.56 | 14.91 | 15.33 | -0.584% | 92,512 | -30.137% | |
| 2025-11-10 | 15.33 | 15.55 | 15.22 | 15.42 | +1.248% | 148,511 | -30.545% | |
| 2025-11-07 | 15.11 | 15.24 | 15.05 | 15.23 | +0.728% | 91,513 | -29.678% | |
| 2025-11-06 | 15.27 | 15.49 | 15.11 | 15.12 | -1.241% | 91,290 | -29.167% | |
| 2025-11-05 | 14.98 | 15.44 | 14.98 | 15.31 | +2.340% | 100,889 | -30.046% | |
| 2025-11-04 | 14.88 | 15.10 | 14.82 | 14.96 | -0.200% | 152,002 | -28.409% | |
| 2025-11-03 | 14.72 | 15.03 | 14.58 | 14.99 | +1.627% | 177,423 | -28.552% | |
| 2025-10-31 | 15.05 | 15.29 | 14.64 | 14.75 | -1.798% | 160,411 | -27.390% | |
| 2025-10-30 | 14.88 | 15.27 | 14.56 | 15.02 | +0.468% | 147,526 | -28.695% | |
| 2025-10-29 | 15.27 | 15.49 | 14.79 | 14.95 | -2.733% | 125,011 | -28.361% | |
| 2025-10-28 | 15.29 | 15.42 | 15.10 | 15.37 | -0.130% | 113,590 | -30.319% | |
| 2025-10-27 | 15.52 | 15.55 | 15.29 | 15.39 | -0.195% | 104,172 | -30.409% | |
| 2025-10-24 | 15.29 | 15.50 | 15.29 | 15.42 | +2.119% | 78,344 | -30.545% | |
| 2025-10-23 | 15.29 | 15.29 | 15.04 | 15.10 | -1.048% | 104,500 | -29.073% | |
| 2025-10-22 | 15.21 | 15.30 | 15.04 | 15.26 | +0.461% | 121,885 | -29.817% | |
| 2025-10-21 | 14.30 | 15.40 | 14.30 | 15.19 | +7.123% | 200,024 | -29.493% | |
| 2025-10-20 | 13.92 | 14.21 | 13.84 | 14.18 | +3.277% | 144,087 | -24.471% | |
| 2025-10-17 | 13.87 | 13.93 | 13.69 | 13.73 | -0.290% | 184,436 | -21.996% | |
| 2025-10-16 | 14.33 | 14.33 | 13.66 | 13.77 | -4.175% | 200,492 | -22.222% | |
| 2025-10-15 | 14.68 | 14.72 | 14.23 | 14.37 | -1.777% | 125,114 | -25.470% | |
| 2025-10-14 | 14.04 | 14.68 | 14.04 | 14.63 | +3.539% | 159,127 | -26.794% | |
| 2025-10-13 | 14.13 | 14.71 | 13.76 | 14.13 | +1.582% | 148,548 | -24.204% | |
| 2025-10-10 | 14.50 | 14.70 | 13.90 | 13.91 | -4.069% | 149,220 | -23.005% | |
| 2025-10-09 | 14.82 | 14.83 | 14.47 | 14.50 | -2.685% | 96,231 | -26.138% | |
| 2025-10-08 | 14.98 | 14.98 | 14.70 | 14.90 | +0.269% | 105,010 | -28.121% | |
| 2025-10-07 | 15.39 | 15.46 | 14.84 | 14.86 | -3.255% | 243,868 | -27.927% | |
| 2025-10-06 | 14.96 | 15.39 | 14.85 | 15.36 | +3.156% | 175,717 | -30.273% | |
| 2025-10-03 | 14.77 | 15.02 | 14.77 | 14.89 | +1.018% | 143,934 | -28.073% | |
| 2025-10-02 | 14.70 | 15.13 | 14.57 | 14.74 | -0.136% | 99,696 | -27.341% | |
| 2025-10-01 | 14.87 | 15.19 | 14.64 | 14.76 | -1.666% | 93,841 | -27.439% | |
| 2025-09-30 | 14.99 | 15.11 | 14.85 | 15.01 | -0.398% | 119,175 | -28.648% | |
| 2025-09-29 | 15.38 | 15.38 | 14.82 | 15.07 | -1.503% | 100,475 | -28.932% | |
| 2025-09-26 | 15.45 | 15.69 | 15.27 | 15.30 | -1.035% | 81,617 | -30.000% | |
| 2025-09-25 | 15.36 | 15.50 | 15.34 | 15.46 | -0.065% | 159,851 | -30.724% | |
| 2025-09-24 | 15.45 | 15.68 | 15.40 | 15.47 | 0.000% | 120,588 | -30.769% | |
| 2025-09-23 | 15.37 | 15.73 | 15.37 | 15.47 | +0.585% | 114,397 | -30.769% | |
| 2025-09-22 | 15.51 | 15.58 | 15.36 | 15.38 | -0.838% | 171,222 | -30.364% | |
| 2025-09-19 | 15.81 | 15.87 | 15.47 | 15.51 | -2.145% | 291,715 | -30.948% | |
| 2025-09-18 | 15.51 | 15.97 | 15.40 | 15.85 | +2.789% | 159,472 | -32.429% | |
| 2025-09-17 | 15.50 | 15.87 | 15.37 | 15.42 | 0.000% | 200,165 | -30.545% | |
| 2025-09-16 | 15.24 | 15.48 | 15.11 | 15.42 | +0.784% | 156,652 | -30.545% | |
| 2025-09-15 | 15.38 | 15.42 | 15.10 | 15.30 | +0.065% | 154,187 | -30.000% | |
| 2025-09-12 | 14.72 | 15.42 | 14.72 | 15.29 | -0.585% | 121,142 | -29.954% | |
| 2025-09-11 | 15.17 | 15.44 | 15.10 | 15.38 | +1.051% | 153,586 | -30.364% | |
| 2025-09-10 | 15.31 | 15.47 | 15.17 | 15.22 | -0.782% | 115,817 | -29.632% | |
| 2025-09-09 | 15.14 | 15.44 | 15.14 | 15.34 | +1.657% | 171,260 | -30.183% | |
| 2025-09-08 | 15.08 | 15.15 | 14.85 | 15.09 | +0.533% | 95,087 | -29.026% | |
| 2025-09-05 | 15.09 | 15.20 | 14.84 | 15.01 | +0.067% | 106,661 | -28.648% | |
| 2025-09-04 | 14.92 | 15.04 | 14.87 | 15.00 | +1.078% | 87,711 | -28.600% | |
| 2025-09-03 | 14.77 | 14.97 | 14.75 | 14.84 | +0.067% | 121,254 | -27.830% | |
| 2025-09-02 | 14.87 | 15.01 | 14.62 | 14.83 | -1.331% | 118,650 | -27.782% | |
| 2025-08-29 | 15.12 | 15.20 | 15.01 | 15.03 | -0.332% | 69,822 | -28.743% | |
| 2025-08-28 | 15.32 | 15.32 | 15.05 | 15.08 | -0.789% | 86,015 | -28.979% | |
| 2025-08-27 | 15.21 | 15.37 | 15.11 | 15.20 | -0.328% | 77,929 | -29.539% | |
| 2025-08-26 | 15.04 | 15.32 | 15.04 | 15.25 | +1.531% | 100,474 | -29.770% | |
| 2025-08-25 | 15.31 | 15.35 | 15.02 | 15.02 | -2.150% | 88,575 | -28.695% | |
| 2025-08-22 | 14.69 | 15.36 | 14.43 | 15.35 | +5.209% | 201,038 | -30.228% | |
| 2025-08-21 | 14.60 | 14.63 | 14.52 | 14.59 | -0.681% | 113,884 | -26.594% | |
| 2025-08-20 | 14.85 | 14.89 | 14.43 | 14.69 | -1.077% | 95,125 | -27.093% | |
| 2025-08-19 | 14.67 | 14.88 | 14.65 | 14.85 | +1.158% | 80,900 | -27.879% | |
| 2025-08-18 | 14.54 | 14.71 | 14.19 | 14.68 | +0.963% | 95,121 | -27.044% | |
| 2025-08-15 | 14.88 | 14.98 | 14.52 | 14.54 | -1.889% | 93,768 | -26.341% | |
| 2025-08-14 | 14.89 | 14.92 | 14.74 | 14.82 | -1.919% | 91,395 | -27.733% | |
| 2025-08-13 | 14.88 | 15.13 | 14.88 | 15.11 | +2.233% | 101,478 | -29.120% | |
| 2025-08-12 | 14.41 | 14.80 | 14.41 | 14.78 | +3.357% | 90,120 | -27.537% | |
| 2025-08-11 | 14.38 | 14.38 | 14.23 | 14.30 | -0.209% | 74,122 | -25.105% | |
| 2025-08-08 | 14.21 | 14.39 | 13.98 | 14.33 | +1.487% | 85,493 | -25.262% | |
| 2025-08-07 | 14.31 | 14.31 | 14.03 | 14.12 | -0.982% | 108,117 | -24.150% | |
| 2025-08-06 | 14.30 | 14.42 | 14.26 | 14.26 | -0.488% | 82,951 | -24.895% | |
| 2025-08-05 | 14.27 | 14.35 | 14.05 | 14.33 | +0.350% | 150,906 | -25.262% | |
| 2025-08-04 | 13.99 | 14.47 | 13.89 | 14.28 | +2.000% | 132,456 | -25.000% | |
| 2025-08-01 | 14.23 | 14.35 | 14.00 | 14.00 | -2.710% | 255,276 | -23.500% | |
| 2025-07-31 | 13.90 | 14.68 | 13.90 | 14.39 | +3.228% | 179,414 | -25.573% | |
| 2025-07-30 | 14.40 | 14.40 | 13.88 | 13.94 | -0.571% | 135,492 | -23.171% | |
| 2025-07-29 | 14.24 | 14.35 | 13.99 | 14.02 | -0.778% | 112,948 | -23.609% | |
| 2025-07-28 | 14.09 | 14.38 | 13.89 | 14.13 | +0.426% | 90,134 | -24.204% | |
| 2025-07-25 | 14.29 | 14.57 | 14.04 | 14.07 | -1.951% | 117,978 | -23.881% | |
| 2025-07-24 | 14.61 | 14.71 | 14.35 | 14.35 | -2.580% | 90,785 | -25.366% | |
| 2025-07-23 | 14.81 | 14.87 | 14.59 | 14.73 | +0.204% | 80,626 | -27.291% | |
| 2025-07-22 | 14.92 | 15.06 | 14.70 | 14.70 | -1.672% | 82,319 | -27.143% | |
| 2025-07-21 | 14.96 | 15.23 | 14.92 | 14.95 | +0.134% | 71,866 | -28.361% | |
| 2025-07-18 | 15.19 | 15.28 | 14.88 | 14.93 | -1.060% | 77,649 | -28.265% | |
| 2025-07-17 | 14.65 | 15.31 | 14.65 | 15.09 | +2.028% | 104,179 | -29.026% | |
| 2025-07-16 | 14.55 | 14.91 | 14.41 | 14.79 | +2.211% | 114,304 | -27.586% | |
| 2025-07-15 | 15.03 | 15.06 | 14.46 | 14.47 | -3.726% | 86,985 | -25.985% | |
| 2025-07-14 | 14.82 | 15.04 | 14.77 | 15.03 | +1.451% | 88,000 | -28.743% | |
| 2025-07-11 | 15.11 | 15.11 | 14.40 | 14.81 | -2.597% | 72,877 | -27.708% | |
| 2025-07-10 | 15.03 | 15.30 | 15.03 | 15.21 | +0.728% | 80,317 | -29.586% | |
| 2025-07-09 | 15.17 | 15.19 | 14.94 | 15.10 | +0.199% | 67,724 | -29.073% | |
| 2025-07-08 | 14.97 | 15.19 | 14.95 | 15.07 | +0.735% | 158,631 | -28.932% | |
| 2025-07-07 | 15.18 | 15.37 | 14.91 | 14.96 | -2.094% | 100,273 | -28.409% | |
| 2025-07-03 | 15.20 | 15.36 | 14.60 | 15.28 | +0.725% | 85,734 | -29.908% | |
| 2025-07-02 | 14.94 | 15.22 | 14.71 | 15.17 | +1.472% | 114,579 | -29.400% | |
| 2025-07-01 | 14.41 | 15.11 | 14.29 | 14.95 | +3.032% | 126,338 | -28.361% | |
| 2025-06-30 | 14.76 | 14.76 | 14.44 | 14.51 | -1.158% | 123,800 | -26.189% | |
| 2025-06-27 | 14.66 | 14.71 | 14.49 | 14.68 | +0.342% | 275,452 | -27.044% | |
| 2025-06-26 | 14.35 | 14.64 | 14.35 | 14.63 | +2.094% | 75,422 | -26.794% | |
| 2025-06-25 | 14.42 | 14.53 | 14.31 | 14.33 | -0.624% | 75,434 | -25.262% | |
| 2025-06-24 | 14.46 | 14.62 | 14.38 | 14.42 | +0.488% | 90,362 | -25.728% | |
| 2025-06-23 | 13.83 | 14.36 | 13.83 | 14.35 | +3.237% | 141,481 | -25.366% | |
| 2025-06-20 | 13.95 | 14.02 | 13.84 | 13.90 | +0.506% | 306,016 | -22.950% | |
| 2025-06-18 | 13.71 | 13.99 | 13.66 | 13.83 | +0.582% | 119,809 | -22.560% | |
| 2025-06-17 | 13.78 | 13.85 | 13.72 | 13.75 | -1.008% | 105,654 | -22.109% | |
| 2025-06-16 | 14.08 | 14.09 | 13.79 | 13.89 | -0.144% | 119,471 | -22.894% | |
| 2025-06-13 | 14.00 | 14.30 | 13.88 | 13.91 | -2.863% | 120,564 | -23.005% | |
| 2025-06-12 | 14.24 | 14.34 | 14.12 | 14.32 | +0.070% | 74,889 | -25.209% | |
| 2025-06-11 | 14.52 | 14.58 | 14.30 | 14.31 | -0.969% | 110,213 | -25.157% | |
| 2025-06-10 | 14.00 | 14.56 | 14.00 | 14.45 | +1.976% | 104,551 | -25.882% | |
| 2025-06-09 | 14.13 | 14.49 | 14.07 | 14.17 | +0.283% | 150,652 | -24.418% | |
| 2025-06-06 | 14.16 | 14.36 | 13.92 | 14.13 | +1.073% | 184,992 | -24.204% | |
| 2025-06-05 | 14.02 | 14.05 | 13.90 | 13.98 | -0.356% | 113,946 | -23.391% | |
| 2025-06-04 | 14.40 | 14.40 | 14.01 | 14.03 | -2.502% | 101,868 | -23.664% | |
| 2025-06-03 | 14.11 | 14.45 | 14.09 | 14.39 | +1.768% | 100,941 | -25.573% | |
| 2025-06-02 | 14.27 | 14.27 | 14.02 | 14.14 | -1.188% | 149,326 | -24.257% | |
| 2025-05-30 | 14.35 | 14.55 | 14.26 | 14.31 | -0.556% | 134,940 | -25.157% | |
| 2025-05-29 | 14.31 | 14.43 | 14.21 | 14.39 | +0.700% | 80,603 | -25.573% | |
| 2025-05-28 | 14.51 | 14.62 | 14.27 | 14.29 | -1.989% | 78,624 | -25.052% | |
| 2025-05-27 | 14.33 | 14.59 | 14.17 | 14.58 | +2.676% | 147,626 | -26.543% | |
| 2025-05-23 | 14.09 | 14.25 | 14.09 | 14.20 | -1.045% | 81,568 | -24.577% | |
| 2025-05-22 | 14.44 | 14.55 | 14.35 | 14.35 | -1.510% | 61,164 | -25.366% | |
| 2025-05-21 | 14.90 | 14.95 | 14.49 | 14.57 | -3.061% | 85,767 | -26.493% | |
| 2025-05-20 | 14.94 | 15.12 | 14.79 | 15.03 | 0.000% | 68,672 | -28.743% | |
| 2025-05-19 | 15.09 | 15.20 | 14.93 | 15.03 | -1.118% | 69,758 | -28.743% | |
| 2025-05-16 | 15.31 | 15.45 | 15.05 | 15.20 | -0.848% | 118,807 | -29.539% | |
| 2025-05-15 | 15.50 | 15.53 | 15.21 | 15.33 | +0.360% | 69,413 | -30.137% | |
| 2025-05-14 | 15.13 | 15.41 | 14.95 | 15.28 | +0.792% | 158,625 | -29.885% | |
| 2025-05-13 | 15.70 | 15.70 | 14.13 | 15.15 | -2.665% | 268,949 | -29.330% | |
| 2025-05-12 | 15.85 | 15.91 | 15.51 | 15.57 | +2.031% | 129,373 | -31.214% | |
| 2025-05-09 | 15.18 | 15.43 | 15.16 | 15.26 | -0.586% | 68,577 | -29.817% | |
| 2025-05-08 | 15.40 | 15.56 | 15.19 | 15.35 | +0.392% | 97,799 | -30.228% | |
| 2025-05-07 | 15.01 | 15.39 | 15.01 | 15.29 | +0.791% | 134,538 | -29.954% | |
| 2025-05-06 | 15.10 | 15.28 | 14.90 | 15.17 | -0.785% | 124,421 | -29.400% | |
| 2025-05-05 | 14.89 | 15.40 | 14.73 | 15.29 | +2.206% | 167,613 | -29.954% | |
| 2025-05-02 | 14.78 | 15.03 | 14.68 | 14.96 | 0.000% | 185,582 | -28.409% |