Dark

CLW
Clearwater Paper Corporation
stock NYSE

At Close

Sep 23, 2026 3:59:58 PM EDT

21.41USD-2.282%(-0.50)82,099

21.33Bid 24.65Ask 3.32Spread

Pre-market

Sep 22, 2026 8:43:30 AM EDT

21.29USD-2.830%(-0.62)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

21.91USD-0.159%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	21.8000	21.8000	21.3600	21.4100	-2.282%	82,099	0.000%
2026-09-22	21.5300	22.1000	19.8301	21.9100	+2.912%	176,546	-2.282%
2026-09-21	21.0700	21.3900	20.8500	21.2900	+1.915%	126,640	+0.564%
2026-09-18	20.9000	21.0200	20.3000	20.8900	-0.524%	283,077	+2.489%
2026-09-17	21.4000	21.5100	20.9200	21.0000	-0.568%	179,616	+1.952%
2026-09-16	21.2700	21.6000	20.9500	21.1200	-0.236%	108,234	+1.373%
2026-09-15	20.9000	21.3600	20.2625	21.1700	+1.243%	126,480	+1.134%
2026-09-14	20.3300	21.2500	20.3000	20.9100	+3.310%	127,373	+2.391%
2026-09-11	20.1200	20.4600	19.7300	20.2400	+2.793%	142,089	+5.781%
2026-09-10	19.9200	19.9600	19.4900	19.6900	-1.155%	100,312	+8.735%
2026-09-09	20.3000	20.3000	19.8050	19.9200	-2.017%	131,588	+7.480%
2026-09-08	20.6600	20.6600	20.2600	20.3300	-2.820%	115,924	+5.312%
2026-09-04	20.6700	21.0600	20.6700	20.9200	+1.063%	82,213	+2.342%
2026-09-03	21.2300	21.2300	20.5000	20.7000	-1.052%	79,004	+3.430%
2026-09-02	20.7200	21.4899	20.7200	20.9200	+0.722%	169,874	+2.342%
2026-09-01	20.8500	21.2300	20.6500	20.7700	-1.048%	110,387	+3.081%
2026-08-31	20.6500	21.1700	20.3600	20.9900	+0.817%	171,657	+2.001%
2026-08-28	21.0800	21.2300	19.0118	20.8200	-1.280%	201,086	+2.834%
2026-08-27	21.2300	21.5000	20.8300	21.0900	-1.218%	67,360	+1.517%
2026-08-26	21.9600	21.9600	21.3000	21.3500	-1.929%	173,274	+0.281%
2026-08-25	21.2100	21.8600	20.6900	21.7700	+2.399%	145,930	-1.654%
2026-08-24	21.9800	21.9800	21.1500	21.2600	-2.253%	103,945	+0.706%
2026-08-21	21.7800	22.0400	21.3700	21.7500	+0.184%	130,259	-1.563%
2026-08-20	20.8200	22.0950	20.7350	21.7100	+2.745%	196,613	-1.382%
2026-08-19	20.9000	21.7500	20.9000	21.1300	+2.225%	269,398	+1.325%
2026-08-18	20.5100	20.8400	20.2800	20.6700	+0.194%	143,826	+3.580%
2026-08-17	21.1500	21.3500	20.4000	20.6300	-3.688%	191,819	+3.781%
2026-08-14	21.9200	21.9200	21.3500	21.4200	-2.415%	86,117	-0.047%
2026-08-13	22.2400	22.3200	21.6300	21.9500	-0.679%	110,064	-2.460%
2026-08-12	22.9600	22.9800	22.0300	22.1000	-2.514%	127,210	-3.122%
2026-08-11	22.7700	23.1800	22.5050	22.6700	-0.701%	134,416	-5.558%
2026-08-10	22.9600	23.4600	22.6700	22.8300	-2.059%	163,246	-6.220%
2026-08-07	22.8500	23.5900	22.7950	23.3100	+1.969%	159,386	-8.151%
2026-08-06	22.5900	22.9000	22.3335	22.8600	+0.439%	167,703	-6.343%
2026-08-05	22.7000	23.1500	22.0700	22.7600	-0.394%	210,859	-5.931%
2026-08-04	21.9900	23.3200	21.8800	22.8500	+2.789%	249,209	-6.302%
2026-08-03	21.4600	22.4150	21.2900	22.2300	+5.706%	341,886	-3.689%
2026-07-31	21.1500	21.1700	20.4700	21.0300	-0.567%	203,176	+1.807%
2026-07-30	21.3900	21.5486	20.3050	21.1500	-2.129%	293,339	+1.229%
2026-07-29	18.9200	22.1200	18.2100	21.6100	+23.415%	1,110,165	-0.925%
2026-07-28	17.4900	18.2900	17.0300	17.5100	+1.684%	203,404	+22.273%
2026-07-27	16.9500	17.5300	16.5100	17.2200	+2.378%	149,686	+24.332%
2026-07-24	16.5100	16.8700	16.1000	16.8200	+2.561%	136,805	+27.289%
2026-07-23	16.5500	16.6100	16.0250	16.4000	-1.383%	155,211	+30.549%
2026-07-22	16.9200	16.9200	16.2100	16.6300	-1.364%	373,274	+28.743%
2026-07-21	16.3200	16.9300	16.1300	16.8600	+2.805%	267,543	+26.987%
2026-07-20	15.9400	16.4500	15.4800	16.4000	+2.628%	166,310	+30.549%
2026-07-17	16.3600	16.6900	15.8750	15.9800	-1.963%	111,278	+33.980%
2026-07-16	15.6700	16.3500	15.6700	16.3000	+5.297%	185,803	+31.350%
2026-07-15	15.4500	16.2000	15.3300	15.4800	+2.926%	138,657	+38.307%
2026-07-14	15.2000	15.8500	15.0000	15.0400	-0.987%	116,702	+42.354%
2026-07-13	15.8400	16.1900	14.9200	15.1900	-3.861%	255,865	+40.948%
2026-07-10	15.4600	15.9800	15.3750	15.8000	+2.664%	88,062	+35.506%
2026-07-09	15.0500	15.7400	15.0500	15.3900	+1.183%	100,257	+39.116%
2026-07-08	15.5200	15.8950	14.9600	15.2100	-2.997%	112,731	+40.763%
2026-07-07	15.9800	16.1350	15.6500	15.6800	-1.197%	87,478	+36.543%
2026-07-06	16.0000	16.1500	15.5950	15.8700	-0.314%	144,343	+34.909%
2026-07-02	15.9400	16.2200	15.8750	15.9200	+0.696%	116,607	+34.485%
2026-07-01	15.7000	16.1800	15.6500	15.8100	+0.829%	112,001	+35.421%
2026-06-30	15.8000	16.2300	15.4300	15.6800	-2.183%	181,135	+36.543%
2026-06-29	16.8000	16.8000	15.7300	16.0300	-4.583%	126,348	+33.562%
2026-06-26	16.7600	16.9100	16.4625	16.8000	+0.780%	286,698	+27.440%
2026-06-25	16.8300	16.9500	16.3900	16.6700	-0.892%	132,676	+28.434%
2026-06-24	15.8500	16.8600	15.5200	16.8200	+7.682%	260,691	+27.289%
2026-06-23	15.6300	15.9600	15.5250	15.6200	-0.255%	185,723	+37.068%
2026-06-22	16.6200	16.6700	15.5700	15.6600	-6.730%	267,914	+36.718%
2026-06-18	16.7300	17.1800	16.7300	16.7900	+0.539%	324,390	+27.516%
2026-06-17	17.3900	17.6350	16.5350	16.7000	-3.857%	311,683	+28.204%
2026-06-16	17.5100	17.9700	17.0600	17.3700	-0.058%	115,246	+23.258%
2026-06-15	17.9000	18.2000	17.3500	17.3800	-1.697%	133,650	+23.188%
2026-06-12	16.7500	17.9300	16.7300	17.6800	+7.152%	311,329	+21.097%
2026-06-11	16.5600	16.7700	16.0601	16.5000	-0.302%	228,054	+29.758%
2026-06-10	16.3200	16.7200	15.9100	16.5500	+1.534%	144,590	+29.366%
2026-06-09	15.6900	16.3750	15.6900	16.3000	+5.844%	256,325	+31.350%
2026-06-08	15.4300	15.6100	15.1800	15.4000	+0.065%	224,443	+39.026%
2026-06-05	15.9100	16.4400	15.1100	15.3900	-3.752%	216,281	+39.116%
2026-06-04	16.8800	16.8800	15.8300	15.9900	-3.675%	298,075	+33.896%
2026-06-03	16.6100	16.9700	16.4250	16.6000	0.000%	329,841	+28.976%
2026-06-02	16.5800	16.9000	16.3200	16.6000	0.000%	203,597	+28.976%
2026-06-01	16.1300	16.6750	16.0800	16.6000	+1.840%	240,872	+28.976%
2026-05-29	16.0200	16.4800	16.0100	16.3000	+0.991%	329,938	+31.350%
2026-05-28	15.4900	16.2300	15.3400	16.1400	+3.065%	154,094	+32.652%
2026-05-27	14.5900	15.7100	14.5000	15.6600	+9.053%	301,496	+36.718%
2026-05-26	14.1800	14.5100	13.9900	14.3600	+1.989%	159,236	+49.095%
2026-05-22	14.3100	14.3100	13.8900	14.0800	-1.054%	115,775	+52.060%
2026-05-21	13.4200	14.3600	13.3700	14.2300	+4.709%	177,722	+50.457%
2026-05-20	13.5100	14.0800	13.3100	13.5900	+0.741%	202,979	+57.542%
2026-05-19	13.5400	13.6700	13.2600	13.4900	-0.954%	261,732	+58.710%
2026-05-18	13.1800	13.8000	13.1200	13.6200	+2.792%	222,311	+57.195%
2026-05-15	13.5800	13.7400	13.2400	13.2500	-3.426%	143,789	+61.585%
2026-05-14	13.5900	13.9700	13.5100	13.7200	+1.554%	86,556	+56.050%
2026-05-13	13.4600	13.7600	13.4550	13.5100	-0.589%	158,659	+58.475%
2026-05-12	13.2800	13.8200	13.1200	13.5900	+1.267%	227,161	+57.542%
2026-05-11	13.6000	13.7700	13.3500	13.4200	-1.829%	180,188	+59.538%
2026-05-08	13.6200	13.8800	13.4000	13.6700	+0.073%	129,270	+56.620%
2026-05-07	14.2200	14.3725	13.6200	13.6600	-4.006%	134,025	+56.735%
2026-05-06	13.9600	14.5600	13.7900	14.2300	+4.709%	279,849	+50.457%
2026-05-05	13.1100	13.8000	12.8685	13.5900	+6.255%	186,550	+57.542%
2026-05-04	13.1500	13.4500	12.7700	12.7900	-3.979%	186,922	+67.396%
2026-05-01	13.8000	14.0000	13.1650	13.3200	-2.845%	201,319	+60.736%
2026-04-30	12.8900	13.8200	12.7500	13.7100	+6.362%	436,129	+56.163%
2026-04-29	13.6000	13.6000	11.7300	12.8900	-13.199%	946,490	+66.098%
2026-04-28	14.7200	14.9800	14.4100	14.8500	+1.573%	153,034	+44.175%
2026-04-27	14.5600	14.7700	14.4700	14.6200	-0.068%	83,913	+46.443%
2026-04-24	14.3600	14.6500	14.1400	14.6300	+0.550%	95,115	+46.343%
2026-04-23	14.6300	14.9900	14.4400	14.5500	-0.411%	159,536	+47.148%
2026-04-22	14.5000	14.7900	14.2200	14.6100	+1.670%	142,668	+46.543%
2026-04-21	15.3300	15.4100	14.3300	14.3700	-5.894%	133,045	+48.991%
2026-04-20	14.9500	15.5200	14.8650	15.2700	+1.800%	126,756	+40.210%
2026-04-17	15.0600	15.4500	14.9800	15.0000	+1.351%	176,518	+42.733%
2026-04-16	14.7100	15.1400	14.7100	14.8000	-0.804%	91,381	+44.662%
2026-04-15	15.3500	15.4200	14.8900	14.9200	-3.990%	87,674	+43.499%
2026-04-14	14.9100	15.7400	14.9100	15.5400	+3.669%	173,787	+37.773%
2026-04-13	14.7800	15.1100	14.7300	14.9900	+0.739%	76,347	+42.829%
2026-04-10	15.4000	15.7800	14.8400	14.8800	-2.618%	203,060	+43.884%
2026-04-09	14.8100	15.3100	14.6900	15.2800	+2.207%	112,689	+40.118%
2026-04-08	15.0200	15.1800	14.7400	14.9500	+3.175%	121,258	+43.211%
2026-04-07	14.7600	14.9600	14.2500	14.4900	-3.400%	90,927	+47.757%
2026-04-06	14.7600	15.1000	14.6131	15.0000	+0.942%	109,875	+42.733%
2026-04-02	14.4300	15.0700	14.1600	14.8600	+1.711%	135,741	+44.078%
2026-04-01	14.5000	15.0600	14.3391	14.6100	+1.599%	147,063	+46.543%
2026-03-31	14.1600	14.4300	13.8600	14.3800	+2.568%	447,153	+48.887%
2026-03-30	14.5000	14.6250	13.9500	14.0200	-1.059%	136,771	+52.710%
2026-03-27	14.2300	14.2300	13.8434	14.1700	-0.840%	144,198	+51.094%
2026-03-26	14.0600	14.6600	14.0600	14.2900	+0.422%	143,567	+49.825%
2026-03-25	14.3500	14.4600	13.7900	14.2300	-0.140%	192,848	+50.457%
2026-03-24	13.3300	14.4350	13.2400	14.2500	+6.106%	218,004	+50.246%
2026-03-23	12.7500	13.6100	12.6900	13.4300	+7.958%	212,187	+59.419%
2026-03-20	12.9400	12.9400	12.4400	12.4400	-3.790%	449,782	+72.106%
2026-03-19	12.8000	13.0800	12.5201	12.9300	+0.233%	207,316	+65.584%
2026-03-18	13.1500	13.5400	12.7900	12.9000	-3.226%	201,129	+65.969%
2026-03-17	13.3400	13.7000	13.2300	13.3300	+1.292%	135,711	+60.615%
2026-03-16	13.2600	13.4699	13.0000	13.1600	+0.381%	308,764	+62.690%
2026-03-13	13.5600	13.8000	12.8425	13.1100	-3.176%	262,858	+63.310%
2026-03-12	13.8800	13.8800	13.4000	13.5400	-2.939%	200,974	+58.124%
2026-03-11	13.7600	14.0000	13.5400	13.9500	+0.288%	369,184	+53.477%
2026-03-10	14.5500	14.6600	13.8800	13.9100	-4.333%	224,335	+53.918%
2026-03-09	14.4500	14.7600	14.0300	14.5400	-1.223%	231,188	+47.249%
2026-03-06	14.5600	14.7600	14.2800	14.7200	-0.406%	144,514	+45.448%
2026-03-05	14.7700	15.0500	14.6437	14.7800	-0.538%	154,056	+44.858%
2026-03-04	14.6100	15.0650	14.3900	14.8600	+1.364%	113,393	+44.078%
2026-03-03	14.6600	14.8000	14.2800	14.6600	-2.527%	220,558	+46.044%
2026-03-02	14.6400	15.0700	14.5300	15.0400	+0.334%	164,531	+42.354%
2026-02-27	14.5100	15.0300	14.3350	14.9900	+1.765%	314,284	+42.829%
2026-02-26	14.2500	14.8000	14.0700	14.7300	+3.514%	316,923	+45.350%
2026-02-25	14.3200	14.6000	13.8400	14.2300	-1.043%	304,093	+50.457%
2026-02-24	14.5400	14.6000	13.8400	14.3800	-0.069%	387,416	+48.887%
2026-02-23	15.1000	15.4600	14.3600	14.3900	-5.763%	401,947	+48.784%
2026-02-20	15.3200	15.5000	15.0500	15.2700	-0.586%	493,072	+40.210%
2026-02-19	16.1800	16.7999	15.1600	15.3600	-9.327%	625,757	+39.388%
2026-02-18	16.5000	17.1200	16.5000	16.9400	+2.295%	273,471	+26.387%
2026-02-17	17.4000	17.4250	16.5200	16.5600	-5.856%	179,995	+29.287%
2026-02-13	17.2200	17.9412	16.9600	17.5900	+2.149%	206,123	+21.717%
2026-02-12	17.4500	17.5900	16.9400	17.2200	-1.431%	199,192	+24.332%
2026-02-11	18.3000	18.6100	17.4500	17.4700	-4.796%	310,222	+22.553%
2026-02-10	17.9300	19.0900	17.9300	18.3500	+3.380%	275,225	+16.676%
2026-02-09	17.8900	17.8900	17.3310	17.7500	-0.225%	176,378	+20.620%
2026-02-06	17.6400	18.0100	17.2750	17.7900	+2.359%	189,423	+20.349%
2026-02-05	17.5800	17.5900	17.0500	17.3800	-2.140%	221,298	+23.188%
2026-02-04	16.8200	18.0000	16.8200	17.7600	+6.539%	352,610	+20.552%
2026-02-03	17.2000	17.6650	16.4700	16.6700	-3.975%	324,907	+28.434%
2026-02-02	16.6900	17.6600	16.5400	17.3600	+3.210%	289,797	+23.329%
2026-01-30	16.7800	16.9230	16.6300	16.8200	-2.095%	194,836	+27.289%
2026-01-29	17.5800	17.5800	16.5700	17.1800	-0.923%	177,981	+24.622%
2026-01-28	17.3100	17.6800	17.2000	17.3400	0.000%	249,321	+23.472%
2026-01-27	17.9700	18.0450	17.3400	17.3400	-2.475%	112,067	+23.472%
2026-01-26	18.6300	18.6300	17.7700	17.7800	-3.474%	131,561	+20.416%
2026-01-23	18.1600	18.4500	18.0100	18.4200	+0.766%	141,406	+16.232%
2026-01-22	18.4900	18.7200	18.0650	18.2800	0.000%	182,267	+17.123%
2026-01-21	18.0500	18.3900	17.6900	18.2800	+0.716%	271,358	+17.123%
2026-01-20	19.0900	19.6499	18.0800	18.1500	-9.657%	424,296	+17.961%
2026-01-16	20.4400	20.4400	20.0400	20.0900	-2.191%	97,471	+6.570%
2026-01-15	20.4200	20.6800	20.2800	20.5400	+1.033%	119,621	+4.236%
2026-01-14	20.5100	20.8000	20.1900	20.3300	-0.878%	121,340	+5.312%
2026-01-13	20.2400	20.7000	20.1184	20.5100	+0.342%	253,511	+4.388%
2026-01-12	20.1900	20.7700	19.7900	20.4400	+0.640%	309,175	+4.746%
2026-01-09	19.4400	20.3800	19.1700	20.3100	+4.961%	192,551	+5.416%
2026-01-08	18.2100	19.5850	18.2100	19.3500	+5.392%	178,140	+10.646%
2026-01-07	18.8300	18.8300	18.0350	18.3600	-2.132%	153,381	+16.612%
2026-01-06	18.2400	18.8650	18.0000	18.7600	+2.458%	207,816	+14.126%
2026-01-05	17.7000	18.7050	17.6900	18.3100	+3.446%	153,563	+16.931%
2026-01-02	17.4100	17.8850	17.1700	17.7000	+1.724%	140,288	+20.960%
2025-12-31	17.4900	17.7500	17.1700	17.4000	-0.968%	382,740	+23.046%
2025-12-30	17.4800	17.6800	17.2500	17.5700	+0.457%	281,306	+21.855%
2025-12-29	17.9500	17.9800	17.3600	17.4900	-2.779%	185,086	+22.413%
2025-12-26	18.0000	18.0700	17.7300	17.9900	-0.222%	150,512	+19.011%
2025-12-24	18.0000	18.0900	17.9000	18.0300	+0.558%	50,169	+18.747%
2025-12-23	17.8900	18.0400	17.4750	17.9300	-0.056%	136,010	+19.409%
2025-12-22	18.4300	18.5400	17.6600	17.9400	-3.288%	186,360	+19.342%
2025-12-19	18.7500	18.7500	18.3201	18.5500	-0.696%	468,733	+15.418%
2025-12-18	18.4000	19.0700	18.0850	18.6800	-0.479%	186,505	+14.615%
2025-12-17	17.9800	18.8300	17.8700	18.7700	+4.452%	267,495	+14.065%
2025-12-16	17.6500	18.0200	17.4900	17.9700	+1.929%	179,441	+19.143%
2025-12-15	18.0100	18.0100	17.5200	17.6300	-1.508%	228,527	+21.441%
2025-12-12	18.2400	18.2900	17.8401	17.9000	-1.105%	95,984	+19.609%
2025-12-11	18.3100	18.7000	18.0600	18.1000	-0.275%	186,648	+18.287%
2025-12-10	17.5700	18.2900	17.4700	18.1500	+2.427%	167,046	+17.961%
2025-12-09	17.6800	18.1300	17.6400	17.7200	+0.113%	125,191	+20.824%
2025-12-08	18.0100	18.0100	17.6300	17.7000	-1.503%	147,516	+20.960%
2025-12-05	17.7100	18.0500	17.5000	17.9700	+2.044%	134,676	+19.143%
2025-12-04	18.1400	18.2470	17.5700	17.6100	-3.029%	163,687	+21.579%
2025-12-03	17.7800	18.2000	17.5367	18.1600	+2.022%	127,787	+17.896%
2025-12-02	17.7700	18.1500	17.3900	17.8000	-0.224%	141,723	+20.281%
2025-12-01	17.9600	18.1600	17.7800	17.8400	-1.924%	115,390	+20.011%
2025-11-28	18.2900	18.3100	18.0100	18.1900	+0.331%	75,481	+17.702%
2025-11-26	17.7000	18.3700	17.7000	18.1300	+2.026%	183,129	+18.092%
2025-11-25	17.1500	17.7700	16.8200	17.7700	+4.900%	220,487	+20.484%
2025-11-24	17.1200	17.2000	16.4400	16.9400	-1.911%	348,607	+26.387%
2025-11-21	16.7000	17.6100	16.5450	17.2700	+4.036%	442,498	+23.972%
2025-11-20	17.0500	17.4650	16.5500	16.6000	-2.810%	175,767	+28.976%
2025-11-19	17.7000	17.7650	16.9400	17.0800	-3.339%	134,595	+25.351%
2025-11-18	18.1300	18.1300	17.5701	17.6700	-3.019%	156,662	+21.166%
2025-11-17	18.4000	18.8400	17.8650	18.2200	-0.274%	186,908	+17.508%
2025-11-14	18.4400	18.4400	17.9200	18.2700	-1.509%	98,595	+17.187%
2025-11-13	18.4600	18.8500	18.2450	18.5500	+0.488%	135,889	+15.418%
2025-11-12	18.3900	18.7150	18.2400	18.4600	+0.985%	96,115	+15.980%
2025-11-11	18.0000	18.3800	17.9250	18.2800	+2.294%	170,880	+17.123%
2025-11-10	18.2000	18.6000	17.6800	17.8700	-1.162%	158,322	+19.810%
2025-11-07	18.2800	18.5000	17.7200	18.0800	-1.632%	181,085	+18.418%
2025-11-06	18.4000	18.7225	18.3000	18.3800	-0.702%	156,876	+16.485%
2025-11-05	18.4500	18.5500	18.1150	18.5100	+1.647%	128,276	+15.667%
2025-11-04	17.9700	18.2700	17.7700	18.2100	+0.552%	197,894	+17.573%
2025-11-03	17.4800	18.1700	17.2200	18.1100	+2.606%	356,329	+18.222%
2025-10-31	17.6000	17.8000	17.2500	17.6500	+0.341%	260,982	+21.303%
2025-10-30	17.3400	17.8100	16.8000	17.5900	-0.396%	381,180	+21.717%
2025-10-29	19.0000	19.1600	16.5300	17.6600	-8.545%	701,016	+21.234%
2025-10-28	19.4100	19.9900	19.1600	19.3100	-0.413%	282,271	+10.875%
2025-10-27	19.9100	20.1900	19.3600	19.3900	-2.709%	189,985	+10.418%
2025-10-24	20.1900	20.2800	19.6400	19.9300	-0.150%	146,143	+7.426%
2025-10-23	19.5000	20.0900	19.1500	19.9600	+2.045%	331,036	+7.265%
2025-10-22	19.9100	20.2800	19.5200	19.5600	-1.062%	168,481	+9.458%
2025-10-21	19.7400	19.8400	19.5000	19.7700	+0.662%	145,672	+8.295%
2025-10-20	19.0000	20.0000	19.0000	19.6400	+3.751%	248,943	+9.012%
2025-10-17	19.1600	19.3600	18.7000	18.9300	-1.355%	155,905	+13.101%
2025-10-16	19.0100	19.7950	19.0100	19.1900	+1.053%	197,194	+11.569%
2025-10-15	19.1100	19.3800	18.9250	18.9900	+0.053%	147,770	+12.744%
2025-10-14	18.9500	19.5200	18.9400	18.9800	-0.315%	193,079	+12.803%
2025-10-13	18.9100	19.1400	18.7400	19.0400	+1.709%	178,876	+12.447%
2025-10-10	19.3800	19.3800	18.7100	18.7200	-2.854%	215,712	+14.370%
2025-10-09	19.8000	19.8954	19.2600	19.2700	-3.166%	202,513	+11.105%
2025-10-08	19.6900	20.1700	19.6300	19.9000	+1.375%	132,529	+7.588%
2025-10-07	20.1300	20.1850	19.5700	19.6300	-2.241%	211,885	+9.068%
2025-10-06	20.3400	20.4200	20.0200	20.0800	-1.424%	152,134	+6.624%
2025-10-03	20.4200	20.7100	20.3400	20.3700	-0.683%	111,571	+5.106%
2025-10-02	20.4300	20.6850	20.2362	20.5100	+0.244%	138,524	+4.388%
2025-10-01	20.5600	21.0600	20.2500	20.4600	-1.445%	267,667	+4.643%
2025-09-30	20.6400	20.9700	20.4150	20.7600	+0.290%	205,104	+3.131%
2025-09-29	21.0000	21.0100	20.6100	20.7000	-1.616%	207,835	+3.430%
2025-09-26	20.7900	21.1900	20.6850	21.0400	+1.349%	194,456	+1.759%
2025-09-25	20.9400	21.2000	20.6700	20.7600	-1.378%	214,019	+3.131%
2025-09-24	21.2300	21.6500	21.0000	21.0500	-1.405%	192,776	+1.710%
2025-09-23	22.6700	22.7200	21.3400	21.3500	-5.322%	266,480	+0.281%
2025-09-22	22.0900	22.9200	21.8050	22.5500	+7.177%	362,879	-5.055%
2025-09-19	21.7500	21.7500	20.9400	21.0400	-3.398%	475,196	+1.759%
2025-09-18	21.5000	22.1400	21.3800	21.7800	+1.114%	145,030	-1.699%
2025-09-17	22.0000	22.7000	21.5300	21.5400	-1.147%	218,729	-0.604%
2025-09-16	21.4200	21.9900	21.4100	21.7900	+1.965%	178,408	-1.744%
2025-09-15	21.2900	21.4100	21.0700	21.3700	+0.047%	129,676	+0.187%
2025-09-12	21.8600	21.8600	21.3500	21.3600	-2.063%	99,414	+0.234%
2025-09-11	21.1000	21.8300	21.1000	21.8100	+2.684%	130,808	-1.834%
2025-09-10	21.5500	21.5600	21.1044	21.2400	-0.375%	118,084	+0.800%
2025-09-09	21.6400	21.8200	21.1450	21.3200	-3.179%	232,222	+0.422%
2025-09-08	22.0300	22.0600	21.4800	22.0200	+0.045%	133,477	-2.770%
2025-09-05	22.0000	22.4550	21.7500	22.0100	+0.411%	179,673	-2.726%
2025-09-04	21.5500	21.9600	21.2200	21.9200	+2.144%	176,776	-2.327%
2025-09-03	21.3900	21.7250	21.1800	21.4600	0.000%	315,897	-0.233%
2025-09-02	21.2300	21.5700	21.0800	21.4600	-0.510%	241,530	-0.233%
2025-08-29	21.5300	21.9200	21.3900	21.5700	+0.889%	223,712	-0.742%
2025-08-28	21.6000	21.6000	21.2100	21.3800	-0.326%	94,248	+0.140%
2025-08-27	21.3100	21.7500	21.1900	21.4500	+0.140%	119,872	-0.186%
2025-08-26	21.4600	21.7750	21.1800	21.4200	-0.971%	215,681	-0.047%
2025-08-25	22.1700	22.1750	21.6200	21.6300	-2.655%	123,458	-1.017%
2025-08-22	21.7000	22.2200	21.4900	22.2200	+4.026%	290,518	-3.645%
2025-08-21	21.0000	21.3600	20.8400	21.3600	+0.755%	174,010	+0.234%
2025-08-20	21.7900	21.9850	21.1800	21.2000	-3.417%	181,162	+0.991%
2025-08-19	22.0500	22.2650	21.7050	21.9500	-0.091%	113,621	-2.460%
2025-08-18	21.4500	22.2600	21.4500	21.9700	+1.996%	147,970	-2.549%
2025-08-15	22.1200	22.1200	21.4500	21.5400	-1.644%	218,404	-0.604%
2025-08-14	22.5500	22.8400	21.8900	21.9000	-3.821%	220,262	-2.237%
2025-08-13	21.7800	22.7900	21.5550	22.7700	+4.931%	193,054	-5.973%
2025-08-12	21.7200	22.3300	21.4400	21.7000	-0.276%	316,315	-1.336%
2025-08-11	22.1500	22.3200	21.4450	21.7600	-2.944%	215,357	-1.608%
2025-08-08	22.9800	22.9800	22.3400	22.4200	-2.352%	181,664	-4.505%
2025-08-07	22.5000	23.1950	22.2700	22.9600	+3.330%	246,536	-6.751%
2025-08-06	22.2400	22.5000	21.7100	22.2200	-1.244%	251,848	-3.645%
2025-08-05	22.1400	22.9100	21.5500	22.5000	+1.718%	373,835	-4.844%
2025-08-04	22.1800	22.8000	22.0201	22.1200	-0.584%	265,327	-3.210%
2025-08-01	22.3600	22.4800	21.9350	22.2500	-1.374%	361,206	-3.775%
2025-07-31	23.6100	23.8250	22.0000	22.5600	-6.195%	695,827	-5.098%
2025-07-30	27.8350	28.5100	24.0200	24.0500	-18.308%	1,345,832	-10.977%
2025-07-29	29.5600	30.0200	29.2900	29.4400	-0.170%	210,534	-27.276%
2025-07-28	30.7400	30.7400	29.1950	29.4900	-4.377%	173,374	-27.399%
2025-07-25	29.9400	30.9600	29.7650	30.8400	+3.178%	168,333	-30.577%
2025-07-24	29.4000	29.8900	29.2200	29.8900	+0.606%	209,508	-28.371%
2025-07-23	29.1100	29.8750	29.1100	29.7100	+3.231%	161,798	-27.937%
2025-07-22	28.3100	28.9300	28.2500	28.7800	+1.804%	127,949	-25.608%
2025-07-21	28.0600	28.7500	28.0450	28.2700	+0.928%	124,865	-24.266%
2025-07-18	29.1300	29.1300	27.9300	28.0100	-3.713%	152,000	-23.563%
2025-07-17	29.0600	29.5800	28.9700	29.0900	-0.615%	130,497	-26.401%
2025-07-16	29.3500	29.5450	28.9401	29.2700	+0.240%	111,444	-26.853%
2025-07-15	30.1400	30.1400	29.1700	29.2000	-2.439%	120,738	-26.678%
2025-07-14	29.7200	30.2150	29.5600	29.9300	0.000%	106,822	-28.466%
2025-07-11	29.5700	30.0000	29.4700	29.9300	-0.300%	119,339	-28.466%
2025-07-10	29.2000	30.4100	29.2000	30.0200	+2.005%	120,159	-28.681%
2025-07-09	29.2800	29.5350	29.1900	29.4300	+0.512%	115,895	-27.251%
2025-07-08	29.7800	30.0950	29.2100	29.2800	-1.811%	126,507	-26.878%
2025-07-07	29.7800	30.1800	29.6100	29.8200	-1.029%	132,048	-28.203%
2025-07-03	30.0500	30.3350	29.8600	30.1300	+0.938%	70,839	-28.941%
2025-07-02	29.1800	30.0800	29.0200	29.8500	+3.287%	236,868	-28.275%
2025-07-01	27.2600	29.4700	27.2600	28.9000	+6.094%	179,676	-25.917%
2025-06-30	28.0200	28.1200	27.0200	27.2400	-2.470%	385,459	-21.402%
2025-06-27	28.0900	28.9450	27.8700	27.9300	-0.179%	516,549	-23.344%
2025-06-26	27.6600	28.1600	27.6600	27.9800	+1.120%	154,201	-23.481%
2025-06-25	27.1800	27.7000	26.6950	27.6700	+2.481%	134,275	-22.624%
2025-06-24	27.0300	27.5300	26.9700	27.0000	+0.372%	164,723	-20.704%
2025-06-23	26.2300	26.9700	26.2300	26.9000	+1.933%	118,591	-20.409%
2025-06-20	26.8400	27.0700	26.3800	26.3900	-1.346%	213,249	-18.871%
2025-06-18	27.4800	27.6600	26.6550	26.7500	-3.115%	148,836	-19.963%
2025-06-17	27.8900	28.0700	27.5500	27.6100	-1.216%	119,523	-22.456%
2025-06-16	27.7900	28.2650	27.7300	27.9500	+1.526%	120,106	-23.399%
2025-06-13	28.1900	28.4500	27.4350	27.5300	-4.010%	114,694	-22.230%
2025-06-12	28.5000	28.9500	28.4200	28.6800	0.000%	135,164	-25.349%
2025-06-11	28.9900	29.2750	28.6300	28.6800	-0.933%	140,923	-25.349%
2025-06-10	29.1400	29.4550	28.9000	28.9500	-0.584%	116,014	-26.045%
2025-06-09	29.1200	29.2900	28.9200	29.1200	+0.692%	97,621	-26.477%
2025-06-06	29.7400	30.2400	28.8200	28.9200	-1.633%	156,399	-25.968%
2025-06-05	29.3700	30.1300	29.0100	29.4000	-0.709%	283,199	-27.177%
2025-06-04	29.1900	29.7300	28.8800	29.6100	+2.139%	183,110	-27.693%
2025-06-03	28.3000	29.2600	28.1400	28.9900	+2.801%	189,304	-26.147%
2025-06-02	28.8700	29.2500	28.1650	28.2000	-2.049%	242,987	-24.078%
2025-05-30	29.2200	29.3500	28.6500	28.7900	-1.875%	475,866	-25.634%
2025-05-29	29.7200	29.9450	29.2400	29.3400	-1.676%	150,514	-27.028%
2025-05-28	30.1400	30.2100	29.7500	29.8400	-1.518%	151,266	-28.251%
2025-05-27	29.3600	30.3200	29.2600	30.3000	+4.736%	201,623	-29.340%
2025-05-23	28.8600	29.3300	28.8000	28.9300	-1.094%	188,528	-25.994%
2025-05-22	29.1200	29.4400	28.8900	29.2500	+0.550%	168,820	-26.803%
2025-05-21	29.0100	29.6000	28.8800	29.0900	-1.889%	155,493	-26.401%
2025-05-20	29.6800	29.8200	29.4900	29.6500	-0.370%	165,942	-27.791%
2025-05-19	29.0000	29.7800	28.6600	29.7600	+1.535%	194,582	-28.058%
2025-05-16	29.2500	29.6800	28.8900	29.3100	+0.826%	166,756	-26.953%
2025-05-15	28.6900	29.1900	28.5900	29.0700	+1.964%	116,653	-26.350%
2025-05-14	28.6500	28.9700	27.9250	28.5100	+0.105%	299,412	-24.904%
2025-05-13	27.9500	28.8700	27.9500	28.4800	+2.779%	253,364	-24.824%
2025-05-12	28.0200	28.2900	27.6300	27.7100	+2.251%	371,210	-22.735%
2025-05-09	27.3800	27.5800	26.6700	27.1000	-0.986%	179,940	-20.996%
2025-05-08	26.3450	27.5000	26.3450	27.3700	+5.148%	252,368	-21.776%
2025-05-07	25.6200	26.3700	25.4250	26.0300	+2.601%	213,934	-17.749%
2025-05-06	25.7600	26.1250	25.0900	25.3700	-2.498%	461,844	-15.609%
2025-05-05	26.2200	26.4200	25.7700	26.0200	-1.439%	197,327	-17.717%
2025-05-02	26.8200	27.6400	26.2650	26.4000	-0.565%	302,966	-18.902%
2025-05-01	26.6700	27.4800	26.0700	26.5500	-1.154%	356,959	-19.360%
2025-04-30	25.8800	28.3400	25.7100	26.8600	+7.397%	720,919	-20.290%
2025-04-29	24.4700	25.1200	23.8800	25.0100	+2.249%	285,272	-14.394%
2025-04-28	24.4800	24.9300	24.0050	24.4600	+0.164%	375,786	-12.469%
2025-04-25	24.5200	24.5200	23.5050	24.4200	-0.973%	183,891	-12.326%
2025-04-24	24.0000	25.0150	23.8950	24.6600	+2.494%	317,320	-13.179%
2025-04-23	24.9400	25.2500	23.5150	24.0600	-1.555%	245,789	-11.014%
2025-04-22	24.6200	24.8200	24.2000	24.4400	+0.164%	223,546	-12.398%
2025-04-21	24.5700	24.7300	24.0200	24.4000	-1.094%	182,479	-12.254%
2025-04-17	24.2400	25.0200	24.0900	24.6700	+1.107%	346,100	-13.214%
2025-04-16	24.5100	25.2000	23.9675	24.4000	-0.813%	160,631	-12.254%
2025-04-15	24.5800	25.1200	24.4200	24.6000	-0.081%	118,537	-12.967%
2025-04-14	24.7700	24.8500	23.9750	24.6200	+0.367%	159,659	-13.038%
2025-04-11	24.6100	24.8300	23.8900	24.5300	-0.081%	251,137	-12.719%
2025-04-10	24.2900	24.6800	23.8400	24.5500	-1.996%	250,649	-12.790%
2025-04-09	23.5500	26.2400	23.5500	25.0500	+5.076%	270,849	-14.531%
2025-04-08	24.9100	25.0000	23.5500	23.8400	-2.694%	325,093	-10.193%
2025-04-07	23.6900	25.4100	23.0450	24.5000	-0.930%	488,550	-12.612%
2025-04-04	23.6900	24.9500	23.1100	24.7300	+0.040%	523,667	-13.425%
2025-04-03	25.0400	25.7550	24.4400	24.7200	-6.647%	333,697	-13.390%