CLW
Clearwater Paper Corporation
stockNYSE
At CloseNov 6, 2026 3:59:54 PM EST
13.27USD-4.464%(-0.62)147,848
CLW Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 13.56 | 14.12 | 13.24 | 13.27 | -4.464% | 147,848 | 0.000% |
| 2026-11-05 | 14.26 | 14.40 | 13.56 | 13.89 | -1.139% | 195,821 | -4.464% |
| 2026-11-04 | 13.70 | 14.38 | 13.60 | 14.05 | +4.851% | 248,742 | -5.552% |
| 2026-11-03 | 13.64 | 13.65 | 13.25 | 13.40 | -1.832% | 220,233 | -0.970% |
| 2026-11-02 | 13.35 | 14.07 | 13.35 | 13.65 | +2.864% | 364,654 | -2.784% |
| 2026-10-30 | 12.76 | 13.35 | 12.45 | 13.27 | +2.234% | 347,051 | 0.000% |
| 2026-10-29 | 13.10 | 13.43 | 12.70 | 12.98 | -1.293% | 412,957 | +2.234% |
| 2026-10-28 | 13.31 | 13.90 | 12.65 | 13.15 | -3.944% | 738,371 | +0.913% |
| 2026-10-27 | 17.06 | 17.06 | 12.90 | 13.69 | -28.772% | 1,472,291 | -3.068% |
| 2026-10-26 | 19.34 | 19.79 | 19.02 | 19.22 | -0.363% | 146,813 | -30.957% |
| 2026-10-23 | 18.95 | 19.40 | 18.79 | 19.29 | +1.313% | 109,297 | -31.208% |
| 2026-10-22 | 18.58 | 19.28 | 18.58 | 19.04 | +1.601% | 147,643 | -30.305% |
| 2026-10-21 | 18.94 | 19.06 | 18.58 | 18.74 | -1.160% | 97,110 | -29.189% |
| 2026-10-20 | 18.76 | 19.08 | 18.69 | 18.96 | +1.771% | 103,281 | -30.011% |
| 2026-10-19 | 19.10 | 19.30 | 18.58 | 18.63 | -3.472% | 140,887 | -28.771% |
| 2026-10-16 | 19.74 | 19.89 | 19.03 | 19.30 | 0.000% | 79,399 | -31.244% |
| 2026-10-15 | 18.74 | 19.36 | 18.02 | 19.30 | +4.550% | 214,792 | -31.244% |
| 2026-10-14 | 19.26 | 19.35 | 18.17 | 18.46 | -5.768% | 147,825 | -28.115% |
| 2026-10-13 | 18.91 | 20.22 | 18.79 | 19.59 | +4.928% | 152,111 | -32.261% |
| 2026-10-12 | 18.83 | 18.97 | 18.64 | 18.67 | -1.581% | 68,419 | -28.923% |
| 2026-10-09 | 19.40 | 19.40 | 18.88 | 18.97 | -2.768% | 56,525 | -30.047% |
| 2026-10-08 | 19.39 | 19.52 | 18.74 | 19.51 | +0.827% | 114,877 | -31.984% |
| 2026-10-07 | 19.47 | 19.93 | 19.25 | 19.35 | -2.371% | 84,824 | -31.421% |
| 2026-10-06 | 20.27 | 20.31 | 19.80 | 19.82 | -1.589% | 112,698 | -33.047% |
| 2026-10-05 | 19.66 | 20.44 | 19.52 | 20.14 | +1.666% | 133,333 | -34.111% |
| 2026-10-02 | 19.75 | 19.87 | 19.19 | 19.81 | +1.851% | 95,765 | -33.014% |
| 2026-10-01 | 19.16 | 19.63 | 18.23 | 19.45 | +1.514% | 132,891 | -31.774% |
| 2026-09-30 | 19.41 | 19.68 | 19.10 | 19.16 | -1.186% | 82,710 | -30.741% |
| 2026-09-29 | 19.95 | 19.98 | 19.14 | 19.39 | -2.514% | 120,301 | -31.563% |
| 2026-09-28 | 20.03 | 20.37 | 19.86 | 19.89 | -2.212% | 118,208 | -33.283% |
| 2026-09-25 | 20.13 | 20.79 | 20.05 | 20.34 | +0.345% | 96,099 | -34.759% |
| 2026-09-24 | 21.29 | 21.29 | 20.13 | 20.27 | -5.192% | 168,179 | -34.534% |
| 2026-09-23 | 21.65 | 21.81 | 21.31 | 21.38 | -2.419% | 82,085 | -37.933% |
| 2026-09-22 | 21.53 | 22.10 | 19.83 | 21.91 | +2.912% | 176,546 | -39.434% |
| 2026-09-21 | 21.07 | 21.39 | 20.85 | 21.29 | +1.915% | 126,640 | -37.670% |
| 2026-09-18 | 20.90 | 21.02 | 20.30 | 20.89 | -0.524% | 283,077 | -36.477% |
| 2026-09-17 | 21.40 | 21.51 | 20.92 | 21.00 | -0.568% | 179,616 | -36.810% |
| 2026-09-16 | 21.27 | 21.60 | 20.95 | 21.12 | -0.236% | 108,234 | -37.169% |
| 2026-09-15 | 20.90 | 21.36 | 20.26 | 21.17 | +1.243% | 126,480 | -37.317% |
| 2026-09-14 | 20.33 | 21.25 | 20.30 | 20.91 | +3.310% | 127,373 | -36.538% |
| 2026-09-11 | 20.12 | 20.46 | 19.73 | 20.24 | +2.793% | 142,089 | -34.437% |
| 2026-09-10 | 19.92 | 19.96 | 19.49 | 19.69 | -1.155% | 100,312 | -32.605% |
| 2026-09-09 | 20.30 | 20.30 | 19.80 | 19.92 | -2.017% | 131,588 | -33.384% |
| 2026-09-08 | 20.66 | 20.66 | 20.26 | 20.33 | -2.820% | 115,924 | -34.727% |
| 2026-09-04 | 20.67 | 21.06 | 20.67 | 20.92 | +1.063% | 82,213 | -36.568% |
| 2026-09-03 | 21.23 | 21.23 | 20.50 | 20.70 | -1.052% | 79,004 | -35.894% |
| 2026-09-02 | 20.72 | 21.49 | 20.72 | 20.92 | +0.722% | 169,874 | -36.568% |
| 2026-09-01 | 20.85 | 21.23 | 20.65 | 20.77 | -1.048% | 110,387 | -36.110% |
| 2026-08-31 | 20.65 | 21.17 | 20.36 | 20.99 | +0.817% | 171,657 | -36.779% |
| 2026-08-28 | 21.08 | 21.23 | 19.01 | 20.82 | -1.280% | 201,086 | -36.263% |
| 2026-08-27 | 21.23 | 21.50 | 20.83 | 21.09 | -1.218% | 67,360 | -37.079% |
| 2026-08-26 | 21.96 | 21.96 | 21.30 | 21.35 | -1.929% | 173,274 | -37.845% |
| 2026-08-25 | 21.21 | 21.86 | 20.69 | 21.77 | +2.399% | 145,930 | -39.045% |
| 2026-08-24 | 21.98 | 21.98 | 21.15 | 21.26 | -2.253% | 103,945 | -37.582% |
| 2026-08-21 | 21.78 | 22.04 | 21.37 | 21.75 | +0.184% | 130,259 | -38.989% |
| 2026-08-20 | 20.82 | 22.09 | 20.73 | 21.71 | +2.745% | 196,613 | -38.876% |
| 2026-08-19 | 20.90 | 21.75 | 20.90 | 21.13 | +2.225% | 269,398 | -37.198% |
| 2026-08-18 | 20.51 | 20.84 | 20.28 | 20.67 | +0.194% | 143,826 | -35.801% |
| 2026-08-17 | 21.15 | 21.35 | 20.40 | 20.63 | -3.688% | 191,819 | -35.676% |
| 2026-08-14 | 21.92 | 21.92 | 21.35 | 21.42 | -2.415% | 86,117 | -38.049% |
| 2026-08-13 | 22.24 | 22.32 | 21.63 | 21.95 | -0.679% | 110,064 | -39.544% |
| 2026-08-12 | 22.96 | 22.98 | 22.03 | 22.10 | -2.514% | 127,210 | -39.955% |
| 2026-08-11 | 22.77 | 23.18 | 22.50 | 22.67 | -0.701% | 134,416 | -41.464% |
| 2026-08-10 | 22.96 | 23.46 | 22.67 | 22.83 | -2.059% | 163,246 | -41.875% |
| 2026-08-07 | 22.85 | 23.59 | 22.80 | 23.31 | +1.969% | 159,386 | -43.072% |
| 2026-08-06 | 22.59 | 22.90 | 22.33 | 22.86 | +0.439% | 167,703 | -41.951% |
| 2026-08-05 | 22.70 | 23.15 | 22.07 | 22.76 | -0.394% | 210,859 | -41.696% |
| 2026-08-04 | 21.99 | 23.32 | 21.88 | 22.85 | +2.789% | 249,209 | -41.926% |
| 2026-08-03 | 21.46 | 22.41 | 21.29 | 22.23 | +5.706% | 341,886 | -40.306% |
| 2026-07-31 | 21.15 | 21.17 | 20.47 | 21.03 | -0.567% | 203,176 | -36.900% |
| 2026-07-30 | 21.39 | 21.55 | 20.30 | 21.15 | -2.129% | 293,339 | -37.258% |
| 2026-07-29 | 18.92 | 22.12 | 18.21 | 21.61 | +23.415% | 1,110,165 | -38.593% |
| 2026-07-28 | 17.49 | 18.29 | 17.03 | 17.51 | +1.684% | 203,404 | -24.215% |
| 2026-07-27 | 16.95 | 17.53 | 16.51 | 17.22 | +2.378% | 149,686 | -22.938% |
| 2026-07-24 | 16.51 | 16.87 | 16.10 | 16.82 | +2.561% | 136,805 | -21.106% |
| 2026-07-23 | 16.55 | 16.61 | 16.02 | 16.40 | -1.383% | 155,211 | -19.085% |
| 2026-07-22 | 16.92 | 16.92 | 16.21 | 16.63 | -1.364% | 373,274 | -20.204% |
| 2026-07-21 | 16.32 | 16.93 | 16.13 | 16.86 | +2.805% | 267,543 | -21.293% |
| 2026-07-20 | 15.94 | 16.45 | 15.48 | 16.40 | +2.628% | 166,310 | -19.085% |
| 2026-07-17 | 16.36 | 16.69 | 15.88 | 15.98 | -1.963% | 111,278 | -16.959% |
| 2026-07-16 | 15.67 | 16.35 | 15.67 | 16.30 | +5.297% | 185,803 | -18.589% |
| 2026-07-15 | 15.45 | 16.20 | 15.33 | 15.48 | +2.926% | 138,657 | -14.276% |
| 2026-07-14 | 15.20 | 15.85 | 15.00 | 15.04 | -0.987% | 116,702 | -11.769% |
| 2026-07-13 | 15.84 | 16.19 | 14.92 | 15.19 | -3.861% | 255,865 | -12.640% |
| 2026-07-10 | 15.46 | 15.98 | 15.38 | 15.80 | +2.664% | 88,062 | -16.013% |
| 2026-07-09 | 15.05 | 15.74 | 15.05 | 15.39 | +1.183% | 100,257 | -13.775% |
| 2026-07-08 | 15.52 | 15.89 | 14.96 | 15.21 | -2.997% | 112,731 | -12.755% |
| 2026-07-07 | 15.98 | 16.14 | 15.65 | 15.68 | -1.197% | 87,478 | -15.370% |
| 2026-07-06 | 16.00 | 16.15 | 15.60 | 15.87 | -0.314% | 144,343 | -16.383% |
| 2026-07-02 | 15.94 | 16.22 | 15.88 | 15.92 | +0.696% | 116,607 | -16.646% |
| 2026-07-01 | 15.70 | 16.18 | 15.65 | 15.81 | +0.829% | 112,001 | -16.066% |
| 2026-06-30 | 15.80 | 16.23 | 15.43 | 15.68 | -2.183% | 181,135 | -15.370% |
| 2026-06-29 | 16.80 | 16.80 | 15.73 | 16.03 | -4.583% | 126,348 | -17.218% |
| 2026-06-26 | 16.76 | 16.91 | 16.46 | 16.80 | +0.780% | 286,698 | -21.012% |
| 2026-06-25 | 16.83 | 16.95 | 16.39 | 16.67 | -0.892% | 132,676 | -20.396% |
| 2026-06-24 | 15.85 | 16.86 | 15.52 | 16.82 | +7.682% | 260,691 | -21.106% |
| 2026-06-23 | 15.63 | 15.96 | 15.53 | 15.62 | -0.255% | 185,723 | -15.045% |
| 2026-06-22 | 16.62 | 16.67 | 15.57 | 15.66 | -6.730% | 267,914 | -15.262% |
| 2026-06-18 | 16.73 | 17.18 | 16.73 | 16.79 | +0.539% | 324,390 | -20.965% |
| 2026-06-17 | 17.39 | 17.64 | 16.54 | 16.70 | -3.857% | 311,683 | -20.539% |
| 2026-06-16 | 17.51 | 17.97 | 17.06 | 17.37 | -0.058% | 115,246 | -23.604% |
| 2026-06-15 | 17.90 | 18.20 | 17.35 | 17.38 | -1.697% | 133,650 | -23.648% |
| 2026-06-12 | 16.75 | 17.93 | 16.73 | 17.68 | +7.152% | 311,329 | -24.943% |
| 2026-06-11 | 16.56 | 16.77 | 16.06 | 16.50 | -0.302% | 228,054 | -19.576% |
| 2026-06-10 | 16.32 | 16.72 | 15.91 | 16.55 | +1.534% | 144,590 | -19.819% |
| 2026-06-09 | 15.69 | 16.38 | 15.69 | 16.30 | +5.844% | 256,325 | -18.589% |
| 2026-06-08 | 15.43 | 15.61 | 15.18 | 15.40 | +0.065% | 224,443 | -13.831% |
| 2026-06-05 | 15.91 | 16.44 | 15.11 | 15.39 | -3.752% | 216,281 | -13.775% |
| 2026-06-04 | 16.88 | 16.88 | 15.83 | 15.99 | -3.675% | 298,075 | -17.011% |
| 2026-06-03 | 16.61 | 16.97 | 16.43 | 16.60 | 0.000% | 329,841 | -20.060% |
| 2026-06-02 | 16.58 | 16.90 | 16.32 | 16.60 | 0.000% | 203,597 | -20.060% |
| 2026-06-01 | 16.13 | 16.68 | 16.08 | 16.60 | +1.840% | 240,872 | -20.060% |
| 2026-05-29 | 16.02 | 16.48 | 16.01 | 16.30 | +0.991% | 329,938 | -18.589% |
| 2026-05-28 | 15.49 | 16.23 | 15.34 | 16.14 | +3.065% | 154,094 | -17.782% |
| 2026-05-27 | 14.59 | 15.71 | 14.50 | 15.66 | +9.053% | 301,496 | -15.262% |
| 2026-05-26 | 14.18 | 14.51 | 13.99 | 14.36 | +1.989% | 159,236 | -7.591% |
| 2026-05-22 | 14.31 | 14.31 | 13.89 | 14.08 | -1.054% | 115,775 | -5.753% |
| 2026-05-21 | 13.42 | 14.36 | 13.37 | 14.23 | +4.709% | 177,722 | -6.746% |
| 2026-05-20 | 13.51 | 14.08 | 13.31 | 13.59 | +0.741% | 202,979 | -2.355% |
| 2026-05-19 | 13.54 | 13.67 | 13.26 | 13.49 | -0.954% | 261,732 | -1.631% |
| 2026-05-18 | 13.18 | 13.80 | 13.12 | 13.62 | +2.792% | 222,311 | -2.570% |
| 2026-05-15 | 13.58 | 13.74 | 13.24 | 13.25 | -3.426% | 143,789 | +0.151% |
| 2026-05-14 | 13.59 | 13.97 | 13.51 | 13.72 | +1.554% | 86,556 | -3.280% |
| 2026-05-13 | 13.46 | 13.76 | 13.46 | 13.51 | -0.589% | 158,659 | -1.776% |
| 2026-05-12 | 13.28 | 13.82 | 13.12 | 13.59 | +1.267% | 227,161 | -2.355% |
| 2026-05-11 | 13.60 | 13.77 | 13.35 | 13.42 | -1.829% | 180,188 | -1.118% |
| 2026-05-08 | 13.62 | 13.88 | 13.40 | 13.67 | +0.073% | 129,270 | -2.926% |
| 2026-05-07 | 14.22 | 14.37 | 13.62 | 13.66 | -4.006% | 134,025 | -2.855% |
| 2026-05-06 | 13.96 | 14.56 | 13.79 | 14.23 | +4.709% | 279,849 | -6.746% |
| 2026-05-05 | 13.11 | 13.80 | 12.87 | 13.59 | +6.255% | 186,550 | -2.355% |
| 2026-05-04 | 13.15 | 13.45 | 12.77 | 12.79 | -3.979% | 186,922 | +3.753% |
| 2026-05-01 | 13.80 | 14.00 | 13.16 | 13.32 | -2.845% | 201,319 | -0.375% |
| 2026-04-30 | 12.89 | 13.82 | 12.75 | 13.71 | +6.362% | 436,129 | -3.209% |
| 2026-04-29 | 13.60 | 13.60 | 11.73 | 12.89 | -13.199% | 946,490 | +2.948% |
| 2026-04-28 | 14.72 | 14.98 | 14.41 | 14.85 | +1.573% | 153,034 | -10.640% |
| 2026-04-27 | 14.56 | 14.77 | 14.47 | 14.62 | -0.068% | 83,913 | -9.234% |
| 2026-04-24 | 14.36 | 14.65 | 14.14 | 14.63 | +0.550% | 95,115 | -9.296% |
| 2026-04-23 | 14.63 | 14.99 | 14.44 | 14.55 | -0.411% | 159,536 | -8.797% |
| 2026-04-22 | 14.50 | 14.79 | 14.22 | 14.61 | +1.670% | 142,668 | -9.172% |
| 2026-04-21 | 15.33 | 15.41 | 14.33 | 14.37 | -5.894% | 133,045 | -7.655% |
| 2026-04-20 | 14.95 | 15.52 | 14.87 | 15.27 | +1.800% | 126,756 | -13.098% |
| 2026-04-17 | 15.06 | 15.45 | 14.98 | 15.00 | +1.351% | 176,518 | -11.533% |
| 2026-04-16 | 14.71 | 15.14 | 14.71 | 14.80 | -0.804% | 91,381 | -10.338% |
| 2026-04-15 | 15.35 | 15.42 | 14.89 | 14.92 | -3.990% | 87,674 | -11.059% |
| 2026-04-14 | 14.91 | 15.74 | 14.91 | 15.54 | +3.669% | 173,787 | -14.607% |
| 2026-04-13 | 14.78 | 15.11 | 14.73 | 14.99 | +0.739% | 76,347 | -11.474% |
| 2026-04-10 | 15.40 | 15.78 | 14.84 | 14.88 | -2.618% | 203,060 | -10.820% |
| 2026-04-09 | 14.81 | 15.31 | 14.69 | 15.28 | +2.207% | 112,689 | -13.154% |
| 2026-04-08 | 15.02 | 15.18 | 14.74 | 14.95 | +3.175% | 121,258 | -11.237% |
| 2026-04-07 | 14.76 | 14.96 | 14.25 | 14.49 | -3.400% | 90,927 | -8.420% |
| 2026-04-06 | 14.76 | 15.10 | 14.61 | 15.00 | +0.942% | 109,875 | -11.533% |
| 2026-04-02 | 14.43 | 15.07 | 14.16 | 14.86 | +1.711% | 135,741 | -10.700% |
| 2026-04-01 | 14.50 | 15.06 | 14.34 | 14.61 | +1.599% | 147,063 | -9.172% |
| 2026-03-31 | 14.16 | 14.43 | 13.86 | 14.38 | +2.568% | 447,153 | -7.719% |
| 2026-03-30 | 14.50 | 14.63 | 13.95 | 14.02 | -1.059% | 136,771 | -5.350% |
| 2026-03-27 | 14.23 | 14.23 | 13.84 | 14.17 | -0.840% | 144,198 | -6.351% |
| 2026-03-26 | 14.06 | 14.66 | 14.06 | 14.29 | +0.422% | 143,567 | -7.138% |
| 2026-03-25 | 14.35 | 14.46 | 13.79 | 14.23 | -0.140% | 192,848 | -6.746% |
| 2026-03-24 | 13.33 | 14.44 | 13.24 | 14.25 | +6.106% | 218,004 | -6.877% |
| 2026-03-23 | 12.75 | 13.61 | 12.69 | 13.43 | +7.958% | 212,187 | -1.191% |
| 2026-03-20 | 12.94 | 12.94 | 12.44 | 12.44 | -3.790% | 449,782 | +6.672% |
| 2026-03-19 | 12.80 | 13.08 | 12.52 | 12.93 | +0.233% | 207,316 | +2.630% |
| 2026-03-18 | 13.15 | 13.54 | 12.79 | 12.90 | -3.226% | 201,129 | +2.868% |
| 2026-03-17 | 13.34 | 13.70 | 13.23 | 13.33 | +1.292% | 135,711 | -0.450% |
| 2026-03-16 | 13.26 | 13.47 | 13.00 | 13.16 | +0.381% | 308,764 | +0.836% |
| 2026-03-13 | 13.56 | 13.80 | 12.84 | 13.11 | -3.176% | 262,858 | +1.220% |
| 2026-03-12 | 13.88 | 13.88 | 13.40 | 13.54 | -2.939% | 200,974 | -1.994% |
| 2026-03-11 | 13.76 | 14.00 | 13.54 | 13.95 | +0.288% | 369,184 | -4.875% |
| 2026-03-10 | 14.55 | 14.66 | 13.88 | 13.91 | -4.333% | 224,335 | -4.601% |
| 2026-03-09 | 14.45 | 14.76 | 14.03 | 14.54 | -1.223% | 231,188 | -8.735% |
| 2026-03-06 | 14.56 | 14.76 | 14.28 | 14.72 | -0.406% | 144,514 | -9.851% |
| 2026-03-05 | 14.77 | 15.05 | 14.64 | 14.78 | -0.538% | 154,056 | -10.217% |
| 2026-03-04 | 14.61 | 15.06 | 14.39 | 14.86 | +1.364% | 113,393 | -10.700% |
| 2026-03-03 | 14.66 | 14.80 | 14.28 | 14.66 | -2.527% | 220,558 | -9.482% |
| 2026-03-02 | 14.64 | 15.07 | 14.53 | 15.04 | +0.334% | 164,531 | -11.769% |
| 2026-02-27 | 14.51 | 15.03 | 14.34 | 14.99 | +1.765% | 314,284 | -11.474% |
| 2026-02-26 | 14.25 | 14.80 | 14.07 | 14.73 | +3.514% | 316,923 | -9.912% |
| 2026-02-25 | 14.32 | 14.60 | 13.84 | 14.23 | -1.043% | 304,093 | -6.746% |
| 2026-02-24 | 14.54 | 14.60 | 13.84 | 14.38 | -0.069% | 387,416 | -7.719% |
| 2026-02-23 | 15.10 | 15.46 | 14.36 | 14.39 | -5.763% | 401,947 | -7.783% |
| 2026-02-20 | 15.32 | 15.50 | 15.05 | 15.27 | -0.586% | 493,072 | -13.098% |
| 2026-02-19 | 16.18 | 16.80 | 15.16 | 15.36 | -9.327% | 625,757 | -13.607% |
| 2026-02-18 | 16.50 | 17.12 | 16.50 | 16.94 | +2.295% | 273,471 | -21.665% |
| 2026-02-17 | 17.40 | 17.43 | 16.52 | 16.56 | -5.856% | 179,995 | -19.867% |
| 2026-02-13 | 17.22 | 17.94 | 16.96 | 17.59 | +2.149% | 206,123 | -24.559% |
| 2026-02-12 | 17.45 | 17.59 | 16.94 | 17.22 | -1.431% | 199,192 | -22.938% |
| 2026-02-11 | 18.30 | 18.61 | 17.45 | 17.47 | -4.796% | 310,222 | -24.041% |
| 2026-02-10 | 17.93 | 19.09 | 17.93 | 18.35 | +3.380% | 275,225 | -27.684% |
| 2026-02-09 | 17.89 | 17.89 | 17.33 | 17.75 | -0.225% | 176,378 | -25.239% |
| 2026-02-06 | 17.64 | 18.01 | 17.27 | 17.79 | +2.359% | 189,423 | -25.408% |
| 2026-02-05 | 17.58 | 17.59 | 17.05 | 17.38 | -2.140% | 221,298 | -23.648% |
| 2026-02-04 | 16.82 | 18.00 | 16.82 | 17.76 | +6.539% | 352,610 | -25.282% |
| 2026-02-03 | 17.20 | 17.66 | 16.47 | 16.67 | -3.975% | 324,907 | -20.396% |
| 2026-02-02 | 16.69 | 17.66 | 16.54 | 17.36 | +3.210% | 289,797 | -23.560% |
| 2026-01-30 | 16.78 | 16.92 | 16.63 | 16.82 | -2.095% | 194,836 | -21.106% |
| 2026-01-29 | 17.58 | 17.58 | 16.57 | 17.18 | -0.923% | 177,981 | -22.759% |
| 2026-01-28 | 17.31 | 17.68 | 17.20 | 17.34 | 0.000% | 249,321 | -23.472% |
| 2026-01-27 | 17.97 | 18.05 | 17.34 | 17.34 | -2.475% | 112,067 | -23.472% |
| 2026-01-26 | 18.63 | 18.63 | 17.77 | 17.78 | -3.474% | 131,561 | -25.366% |
| 2026-01-23 | 18.16 | 18.45 | 18.01 | 18.42 | +0.766% | 141,406 | -27.959% |
| 2026-01-22 | 18.49 | 18.72 | 18.07 | 18.28 | 0.000% | 182,267 | -27.407% |
| 2026-01-21 | 18.05 | 18.39 | 17.69 | 18.28 | +0.716% | 271,358 | -27.407% |
| 2026-01-20 | 19.09 | 19.65 | 18.08 | 18.15 | -9.657% | 424,296 | -26.887% |
| 2026-01-16 | 20.44 | 20.44 | 20.04 | 20.09 | -2.191% | 97,471 | -33.947% |
| 2026-01-15 | 20.42 | 20.68 | 20.28 | 20.54 | +1.033% | 119,621 | -35.394% |
| 2026-01-14 | 20.51 | 20.80 | 20.19 | 20.33 | -0.878% | 121,340 | -34.727% |
| 2026-01-13 | 20.24 | 20.70 | 20.12 | 20.51 | +0.342% | 253,511 | -35.300% |
| 2026-01-12 | 20.19 | 20.77 | 19.79 | 20.44 | +0.640% | 309,175 | -35.078% |
| 2026-01-09 | 19.44 | 20.38 | 19.17 | 20.31 | +4.961% | 192,551 | -34.663% |
| 2026-01-08 | 18.21 | 19.59 | 18.21 | 19.35 | +5.392% | 178,140 | -31.421% |
| 2026-01-07 | 18.83 | 18.83 | 18.04 | 18.36 | -2.132% | 153,381 | -27.723% |
| 2026-01-06 | 18.24 | 18.86 | 18.00 | 18.76 | +2.458% | 207,816 | -29.264% |
| 2026-01-05 | 17.70 | 18.70 | 17.69 | 18.31 | +3.446% | 153,563 | -27.526% |
| 2026-01-02 | 17.41 | 17.89 | 17.17 | 17.70 | +1.724% | 140,288 | -25.028% |
| 2025-12-31 | 17.49 | 17.75 | 17.17 | 17.40 | -0.968% | 382,740 | -23.736% |
| 2025-12-30 | 17.48 | 17.68 | 17.25 | 17.57 | +0.457% | 281,306 | -24.474% |
| 2025-12-29 | 17.95 | 17.98 | 17.36 | 17.49 | -2.779% | 185,086 | -24.128% |
| 2025-12-26 | 18.00 | 18.07 | 17.73 | 17.99 | -0.222% | 150,512 | -26.237% |
| 2025-12-24 | 18.00 | 18.09 | 17.90 | 18.03 | +0.558% | 50,169 | -26.400% |
| 2025-12-23 | 17.89 | 18.04 | 17.48 | 17.93 | -0.056% | 136,010 | -25.990% |
| 2025-12-22 | 18.43 | 18.54 | 17.66 | 17.94 | -3.288% | 186,360 | -26.031% |
| 2025-12-19 | 18.75 | 18.75 | 18.32 | 18.55 | -0.696% | 468,733 | -28.464% |
| 2025-12-18 | 18.40 | 19.07 | 18.09 | 18.68 | -0.479% | 186,505 | -28.961% |
| 2025-12-17 | 17.98 | 18.83 | 17.87 | 18.77 | +4.452% | 267,495 | -29.302% |
| 2025-12-16 | 17.65 | 18.02 | 17.49 | 17.97 | +1.929% | 179,441 | -26.155% |
| 2025-12-15 | 18.01 | 18.01 | 17.52 | 17.63 | -1.508% | 228,527 | -24.731% |
| 2025-12-12 | 18.24 | 18.29 | 17.84 | 17.90 | -1.105% | 95,984 | -25.866% |
| 2025-12-11 | 18.31 | 18.70 | 18.06 | 18.10 | -0.275% | 186,648 | -26.685% |
| 2025-12-10 | 17.57 | 18.29 | 17.47 | 18.15 | +2.427% | 167,046 | -26.887% |
| 2025-12-09 | 17.68 | 18.13 | 17.64 | 17.72 | +0.113% | 125,191 | -25.113% |
| 2025-12-08 | 18.01 | 18.01 | 17.63 | 17.70 | -1.503% | 147,516 | -25.028% |
| 2025-12-05 | 17.71 | 18.05 | 17.50 | 17.97 | +2.044% | 134,676 | -26.155% |
| 2025-12-04 | 18.14 | 18.25 | 17.57 | 17.61 | -3.029% | 163,687 | -24.645% |
| 2025-12-03 | 17.78 | 18.20 | 17.54 | 18.16 | +2.022% | 127,787 | -26.927% |
| 2025-12-02 | 17.77 | 18.15 | 17.39 | 17.80 | -0.224% | 141,723 | -25.449% |
| 2025-12-01 | 17.96 | 18.16 | 17.78 | 17.84 | -1.924% | 115,390 | -25.617% |
| 2025-11-28 | 18.29 | 18.31 | 18.01 | 18.19 | +0.331% | 75,481 | -27.048% |
| 2025-11-26 | 17.70 | 18.37 | 17.70 | 18.13 | +2.026% | 183,129 | -26.806% |
| 2025-11-25 | 17.15 | 17.77 | 16.82 | 17.77 | +4.900% | 220,487 | -25.324% |
| 2025-11-24 | 17.12 | 17.20 | 16.44 | 16.94 | -1.911% | 348,607 | -21.665% |
| 2025-11-21 | 16.70 | 17.61 | 16.55 | 17.27 | +4.036% | 442,498 | -23.162% |
| 2025-11-20 | 17.05 | 17.46 | 16.55 | 16.60 | -2.810% | 175,767 | -20.060% |
| 2025-11-19 | 17.70 | 17.77 | 16.94 | 17.08 | -3.339% | 134,595 | -22.307% |
| 2025-11-18 | 18.13 | 18.13 | 17.57 | 17.67 | -3.019% | 156,662 | -24.901% |
| 2025-11-17 | 18.40 | 18.84 | 17.86 | 18.22 | -0.274% | 186,908 | -27.168% |
| 2025-11-14 | 18.44 | 18.44 | 17.92 | 18.27 | -1.509% | 98,595 | -27.367% |
| 2025-11-13 | 18.46 | 18.85 | 18.25 | 18.55 | +0.488% | 135,889 | -28.464% |
| 2025-11-12 | 18.39 | 18.71 | 18.24 | 18.46 | +0.985% | 96,115 | -28.115% |
| 2025-11-11 | 18.00 | 18.38 | 17.93 | 18.28 | +2.294% | 170,880 | -27.407% |
| 2025-11-10 | 18.20 | 18.60 | 17.68 | 17.87 | -1.162% | 158,322 | -25.741% |
| 2025-11-07 | 18.28 | 18.50 | 17.72 | 18.08 | -1.632% | 181,085 | -26.604% |
| 2025-11-06 | 18.40 | 18.72 | 18.30 | 18.38 | -0.702% | 156,876 | -27.802% |
| 2025-11-05 | 18.45 | 18.55 | 18.11 | 18.51 | +1.647% | 128,276 | -28.309% |
| 2025-11-04 | 17.97 | 18.27 | 17.77 | 18.21 | +0.552% | 197,894 | -27.128% |
| 2025-11-03 | 17.48 | 18.17 | 17.22 | 18.11 | +2.606% | 356,329 | -26.726% |
| 2025-10-31 | 17.60 | 17.80 | 17.25 | 17.65 | +0.341% | 260,982 | -24.816% |
| 2025-10-30 | 17.34 | 17.81 | 16.80 | 17.59 | -0.396% | 381,180 | -24.559% |
| 2025-10-29 | 19.00 | 19.16 | 16.53 | 17.66 | -8.545% | 701,016 | -24.858% |
| 2025-10-28 | 19.41 | 19.99 | 19.16 | 19.31 | -0.413% | 282,271 | -31.279% |
| 2025-10-27 | 19.91 | 20.19 | 19.36 | 19.39 | -2.709% | 189,985 | -31.563% |
| 2025-10-24 | 20.19 | 20.28 | 19.64 | 19.93 | -0.150% | 146,143 | -33.417% |
| 2025-10-23 | 19.50 | 20.09 | 19.15 | 19.96 | +2.045% | 331,036 | -33.517% |
| 2025-10-22 | 19.91 | 20.28 | 19.52 | 19.56 | -1.062% | 168,481 | -32.157% |
| 2025-10-21 | 19.74 | 19.84 | 19.50 | 19.77 | +0.662% | 145,672 | -32.878% |
| 2025-10-20 | 19.00 | 20.00 | 19.00 | 19.64 | +3.751% | 248,943 | -32.434% |
| 2025-10-17 | 19.16 | 19.36 | 18.70 | 18.93 | -1.355% | 155,905 | -29.900% |
| 2025-10-16 | 19.01 | 19.80 | 19.01 | 19.19 | +1.053% | 197,194 | -30.849% |
| 2025-10-15 | 19.11 | 19.38 | 18.93 | 18.99 | +0.053% | 147,770 | -30.121% |
| 2025-10-14 | 18.95 | 19.52 | 18.94 | 18.98 | -0.315% | 193,079 | -30.084% |
| 2025-10-13 | 18.91 | 19.14 | 18.74 | 19.04 | +1.709% | 178,876 | -30.305% |
| 2025-10-10 | 19.38 | 19.38 | 18.71 | 18.72 | -2.854% | 215,712 | -29.113% |
| 2025-10-09 | 19.80 | 19.90 | 19.26 | 19.27 | -3.166% | 202,513 | -31.136% |
| 2025-10-08 | 19.69 | 20.17 | 19.63 | 19.90 | +1.375% | 132,529 | -33.317% |
| 2025-10-07 | 20.13 | 20.18 | 19.57 | 19.63 | -2.241% | 211,885 | -32.399% |
| 2025-10-06 | 20.34 | 20.42 | 20.02 | 20.08 | -1.424% | 152,134 | -33.914% |
| 2025-10-03 | 20.42 | 20.71 | 20.34 | 20.37 | -0.683% | 111,571 | -34.855% |
| 2025-10-02 | 20.43 | 20.68 | 20.24 | 20.51 | +0.244% | 138,524 | -35.300% |
| 2025-10-01 | 20.56 | 21.06 | 20.25 | 20.46 | -1.445% | 267,667 | -35.142% |
| 2025-09-30 | 20.64 | 20.97 | 20.41 | 20.76 | +0.290% | 205,104 | -36.079% |
| 2025-09-29 | 21.00 | 21.01 | 20.61 | 20.70 | -1.616% | 207,835 | -35.894% |
| 2025-09-26 | 20.79 | 21.19 | 20.68 | 21.04 | +1.349% | 194,456 | -36.930% |
| 2025-09-25 | 20.94 | 21.20 | 20.67 | 20.76 | -1.378% | 214,019 | -36.079% |
| 2025-09-24 | 21.23 | 21.65 | 21.00 | 21.05 | -1.405% | 192,776 | -36.960% |
| 2025-09-23 | 22.67 | 22.72 | 21.34 | 21.35 | -5.322% | 266,480 | -37.845% |
| 2025-09-22 | 22.09 | 22.92 | 21.80 | 22.55 | +7.177% | 362,879 | -41.153% |
| 2025-09-19 | 21.75 | 21.75 | 20.94 | 21.04 | -3.398% | 475,196 | -36.930% |
| 2025-09-18 | 21.50 | 22.14 | 21.38 | 21.78 | +1.114% | 145,030 | -39.073% |
| 2025-09-17 | 22.00 | 22.70 | 21.53 | 21.54 | -1.147% | 218,729 | -38.394% |
| 2025-09-16 | 21.42 | 21.99 | 21.41 | 21.79 | +1.965% | 178,408 | -39.101% |
| 2025-09-15 | 21.29 | 21.41 | 21.07 | 21.37 | +0.047% | 129,676 | -37.904% |
| 2025-09-12 | 21.86 | 21.86 | 21.35 | 21.36 | -2.063% | 99,414 | -37.875% |
| 2025-09-11 | 21.10 | 21.83 | 21.10 | 21.81 | +2.684% | 130,808 | -39.156% |
| 2025-09-10 | 21.55 | 21.56 | 21.10 | 21.24 | -0.375% | 118,084 | -37.524% |
| 2025-09-09 | 21.64 | 21.82 | 21.14 | 21.32 | -3.179% | 232,222 | -37.758% |
| 2025-09-08 | 22.03 | 22.06 | 21.48 | 22.02 | +0.045% | 133,477 | -39.737% |
| 2025-09-05 | 22.00 | 22.45 | 21.75 | 22.01 | +0.411% | 179,673 | -39.709% |
| 2025-09-04 | 21.55 | 21.96 | 21.22 | 21.92 | +2.144% | 176,776 | -39.462% |
| 2025-09-03 | 21.39 | 21.73 | 21.18 | 21.46 | 0.000% | 315,897 | -38.164% |
| 2025-09-02 | 21.23 | 21.57 | 21.08 | 21.46 | -0.510% | 241,530 | -38.164% |
| 2025-08-29 | 21.53 | 21.92 | 21.39 | 21.57 | +0.889% | 223,712 | -38.479% |
| 2025-08-28 | 21.60 | 21.60 | 21.21 | 21.38 | -0.326% | 94,248 | -37.933% |
| 2025-08-27 | 21.31 | 21.75 | 21.19 | 21.45 | +0.140% | 119,872 | -38.135% |
| 2025-08-26 | 21.46 | 21.77 | 21.18 | 21.42 | -0.971% | 215,681 | -38.049% |
| 2025-08-25 | 22.17 | 22.18 | 21.62 | 21.63 | -2.655% | 123,458 | -38.650% |
| 2025-08-22 | 21.70 | 22.22 | 21.49 | 22.22 | +4.026% | 290,518 | -40.279% |
| 2025-08-21 | 21.00 | 21.36 | 20.84 | 21.36 | +0.755% | 174,010 | -37.875% |
| 2025-08-20 | 21.79 | 21.98 | 21.18 | 21.20 | -3.417% | 181,162 | -37.406% |
| 2025-08-19 | 22.05 | 22.27 | 21.70 | 21.95 | -0.091% | 113,621 | -39.544% |
| 2025-08-18 | 21.45 | 22.26 | 21.45 | 21.97 | +1.996% | 147,970 | -39.599% |
| 2025-08-15 | 22.12 | 22.12 | 21.45 | 21.54 | -1.644% | 218,404 | -38.394% |
| 2025-08-14 | 22.55 | 22.84 | 21.89 | 21.90 | -3.821% | 220,262 | -39.406% |
| 2025-08-13 | 21.78 | 22.79 | 21.55 | 22.77 | +4.931% | 193,054 | -41.722% |
| 2025-08-12 | 21.72 | 22.33 | 21.44 | 21.70 | -0.276% | 316,315 | -38.848% |
| 2025-08-11 | 22.15 | 22.32 | 21.45 | 21.76 | -2.944% | 215,357 | -39.017% |
| 2025-08-08 | 22.98 | 22.98 | 22.34 | 22.42 | -2.352% | 181,664 | -40.812% |
| 2025-08-07 | 22.50 | 23.20 | 22.27 | 22.96 | +3.330% | 246,536 | -42.204% |
| 2025-08-06 | 22.24 | 22.50 | 21.71 | 22.22 | -1.244% | 251,848 | -40.279% |
| 2025-08-05 | 22.14 | 22.91 | 21.55 | 22.50 | +1.718% | 373,835 | -41.022% |
| 2025-08-04 | 22.18 | 22.80 | 22.02 | 22.12 | -0.584% | 265,327 | -40.009% |
| 2025-08-01 | 22.36 | 22.48 | 21.93 | 22.25 | -1.374% | 361,206 | -40.360% |
| 2025-07-31 | 23.61 | 23.82 | 22.00 | 22.56 | -6.195% | 695,827 | -41.179% |
| 2025-07-30 | 27.84 | 28.51 | 24.02 | 24.05 | -18.308% | 1,345,832 | -44.823% |
| 2025-07-29 | 29.56 | 30.02 | 29.29 | 29.44 | -0.170% | 210,534 | -54.925% |
| 2025-07-28 | 30.74 | 30.74 | 29.20 | 29.49 | -4.377% | 173,374 | -55.002% |
| 2025-07-25 | 29.94 | 30.96 | 29.77 | 30.84 | +3.178% | 168,333 | -56.971% |
| 2025-07-24 | 29.40 | 29.89 | 29.22 | 29.89 | +0.606% | 209,508 | -55.604% |
| 2025-07-23 | 29.11 | 29.88 | 29.11 | 29.71 | +3.231% | 161,798 | -55.335% |
| 2025-07-22 | 28.31 | 28.93 | 28.25 | 28.78 | +1.804% | 127,949 | -53.892% |
| 2025-07-21 | 28.06 | 28.75 | 28.05 | 28.27 | +0.928% | 124,865 | -53.060% |
| 2025-07-18 | 29.13 | 29.13 | 27.93 | 28.01 | -3.713% | 152,000 | -52.624% |
| 2025-07-17 | 29.06 | 29.58 | 28.97 | 29.09 | -0.615% | 130,497 | -54.383% |
| 2025-07-16 | 29.35 | 29.55 | 28.94 | 29.27 | +0.240% | 111,444 | -54.663% |
| 2025-07-15 | 30.14 | 30.14 | 29.17 | 29.20 | -2.439% | 120,738 | -54.555% |
| 2025-07-14 | 29.72 | 30.21 | 29.56 | 29.93 | 0.000% | 106,822 | -55.663% |
| 2025-07-11 | 29.57 | 30.00 | 29.47 | 29.93 | -0.300% | 119,339 | -55.663% |
| 2025-07-10 | 29.20 | 30.41 | 29.20 | 30.02 | +2.005% | 120,159 | -55.796% |
| 2025-07-09 | 29.28 | 29.54 | 29.19 | 29.43 | +0.512% | 115,895 | -54.910% |
| 2025-07-08 | 29.78 | 30.09 | 29.21 | 29.28 | -1.811% | 126,507 | -54.679% |
| 2025-07-07 | 29.78 | 30.18 | 29.61 | 29.82 | -1.029% | 132,048 | -55.500% |
| 2025-07-03 | 30.05 | 30.34 | 29.86 | 30.13 | +0.938% | 70,839 | -55.958% |
| 2025-07-02 | 29.18 | 30.08 | 29.02 | 29.85 | +3.287% | 236,868 | -55.544% |
| 2025-07-01 | 27.26 | 29.47 | 27.26 | 28.90 | +6.094% | 179,676 | -54.083% |
| 2025-06-30 | 28.02 | 28.12 | 27.02 | 27.24 | -2.470% | 385,459 | -51.285% |
| 2025-06-27 | 28.09 | 28.95 | 27.87 | 27.93 | -0.179% | 516,549 | -52.488% |
| 2025-06-26 | 27.66 | 28.16 | 27.66 | 27.98 | +1.120% | 154,201 | -52.573% |
| 2025-06-25 | 27.18 | 27.70 | 26.70 | 27.67 | +2.481% | 134,275 | -52.042% |
| 2025-06-24 | 27.03 | 27.53 | 26.97 | 27.00 | +0.372% | 164,723 | -50.852% |
| 2025-06-23 | 26.23 | 26.97 | 26.23 | 26.90 | +1.933% | 118,591 | -50.669% |
| 2025-06-20 | 26.84 | 27.07 | 26.38 | 26.39 | -1.346% | 213,249 | -49.716% |
| 2025-06-18 | 27.48 | 27.66 | 26.66 | 26.75 | -3.115% | 148,836 | -50.393% |
| 2025-06-17 | 27.89 | 28.07 | 27.55 | 27.61 | -1.216% | 119,523 | -51.938% |
| 2025-06-16 | 27.79 | 28.27 | 27.73 | 27.95 | +1.526% | 120,106 | -52.522% |
| 2025-06-13 | 28.19 | 28.45 | 27.43 | 27.53 | -4.010% | 114,694 | -51.798% |
| 2025-06-12 | 28.50 | 28.95 | 28.42 | 28.68 | 0.000% | 135,164 | -53.731% |
| 2025-06-11 | 28.99 | 29.27 | 28.63 | 28.68 | -0.933% | 140,923 | -53.731% |
| 2025-06-10 | 29.14 | 29.45 | 28.90 | 28.95 | -0.584% | 116,014 | -54.162% |
| 2025-06-09 | 29.12 | 29.29 | 28.92 | 29.12 | +0.692% | 97,621 | -54.430% |
| 2025-06-06 | 29.74 | 30.24 | 28.82 | 28.92 | -1.633% | 156,399 | -54.115% |
| 2025-06-05 | 29.37 | 30.13 | 29.01 | 29.40 | -0.709% | 283,199 | -54.864% |
| 2025-06-04 | 29.19 | 29.73 | 28.88 | 29.61 | +2.139% | 183,110 | -55.184% |
| 2025-06-03 | 28.30 | 29.26 | 28.14 | 28.99 | +2.801% | 189,304 | -54.226% |
| 2025-06-02 | 28.87 | 29.25 | 28.16 | 28.20 | -2.049% | 242,987 | -52.943% |
| 2025-05-30 | 29.22 | 29.35 | 28.65 | 28.79 | -1.875% | 475,866 | -53.908% |
| 2025-05-29 | 29.72 | 29.95 | 29.24 | 29.34 | -1.676% | 150,514 | -54.772% |
| 2025-05-28 | 30.14 | 30.21 | 29.75 | 29.84 | -1.518% | 151,266 | -55.529% |
| 2025-05-27 | 29.36 | 30.32 | 29.26 | 30.30 | +4.736% | 201,623 | -56.205% |
| 2025-05-23 | 28.86 | 29.33 | 28.80 | 28.93 | -1.094% | 188,528 | -54.131% |
| 2025-05-22 | 29.12 | 29.44 | 28.89 | 29.25 | +0.550% | 168,820 | -54.632% |
| 2025-05-21 | 29.01 | 29.60 | 28.88 | 29.09 | -1.889% | 155,493 | -54.383% |
| 2025-05-20 | 29.68 | 29.82 | 29.49 | 29.65 | 0.000% | 165,942 | -55.245% |