Dark

CLW
Clearwater Paper Corporation
stock NYSE

Market Open

Jun 22, 2026 10:41:07 AM EDT

16.26USD-3.127%(-0.53)25,715

14.12Bid 18.71Ask 4.59Spread

Pre-market

Jun 18, 2026 8:01:30 AM EDT

16.71USD-0.476%(-0.08)0

After-hours

Jun 18, 2026 4:00:30 PM EDT

16.79USD+0.060%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-22	16.4300	16.4900	16.2600	16.2600	-3.157%	25,715	0.000%
2026-06-18	16.7300	17.1800	16.7300	16.7900	+0.539%	324,390	-3.157%
2026-06-17	17.3900	17.6350	16.5350	16.7000	-3.857%	311,683	-2.635%
2026-06-16	17.5100	17.9700	17.0600	17.3700	-0.058%	115,246	-6.390%
2026-06-15	17.9000	18.2000	17.3500	17.3800	-1.697%	133,650	-6.444%
2026-06-12	16.7500	17.9300	16.7300	17.6800	+7.152%	311,329	-8.032%
2026-06-11	16.5600	16.7700	16.0601	16.5000	-0.302%	228,054	-1.455%
2026-06-10	16.3200	16.7200	15.9100	16.5500	+1.534%	144,590	-1.752%
2026-06-09	15.6900	16.3750	15.6900	16.3000	+5.844%	256,325	-0.245%
2026-06-08	15.4300	15.6100	15.1800	15.4000	+0.065%	224,443	+5.584%
2026-06-05	15.9100	16.4400	15.1100	15.3900	-3.752%	216,281	+5.653%
2026-06-04	16.8800	16.8800	15.8300	15.9900	-3.675%	298,075	+1.689%
2026-06-03	16.6100	16.9700	16.4250	16.6000	0.000%	329,841	-2.048%
2026-06-02	16.5800	16.9000	16.3200	16.6000	0.000%	203,597	-2.048%
2026-06-01	16.1300	16.6750	16.0800	16.6000	+1.840%	240,872	-2.048%
2026-05-29	16.0200	16.4800	16.0100	16.3000	+0.991%	329,938	-0.245%
2026-05-28	15.4900	16.2300	15.3400	16.1400	+3.065%	154,094	+0.743%
2026-05-27	14.5900	15.7100	14.5000	15.6600	+9.053%	301,496	+3.831%
2026-05-26	14.1800	14.5100	13.9900	14.3600	+1.989%	159,236	+13.231%
2026-05-22	14.3100	14.3100	13.8900	14.0800	-1.054%	115,775	+15.483%
2026-05-21	13.4200	14.3600	13.3700	14.2300	+4.709%	177,722	+14.266%
2026-05-20	13.5100	14.0800	13.3100	13.5900	+0.741%	202,979	+19.647%
2026-05-19	13.5400	13.6700	13.2600	13.4900	-0.954%	261,732	+20.534%
2026-05-18	13.1800	13.8000	13.1200	13.6200	+2.792%	222,311	+19.383%
2026-05-15	13.5800	13.7400	13.2400	13.2500	-3.426%	143,789	+22.717%
2026-05-14	13.5900	13.9700	13.5100	13.7200	+1.554%	86,556	+18.513%
2026-05-13	13.4600	13.7600	13.4550	13.5100	-0.589%	158,659	+20.355%
2026-05-12	13.2800	13.8200	13.1200	13.5900	+1.267%	227,161	+19.647%
2026-05-11	13.6000	13.7700	13.3500	13.4200	-1.829%	180,188	+21.162%
2026-05-08	13.6200	13.8800	13.4000	13.6700	+0.073%	129,270	+18.947%
2026-05-07	14.2200	14.3725	13.6200	13.6600	-4.006%	134,025	+19.034%
2026-05-06	13.9600	14.5600	13.7900	14.2300	+4.709%	279,849	+14.266%
2026-05-05	13.1100	13.8000	12.8685	13.5900	+6.255%	186,550	+19.647%
2026-05-04	13.1500	13.4500	12.7700	12.7900	-3.979%	186,922	+27.131%
2026-05-01	13.8000	14.0000	13.1650	13.3200	-2.845%	201,319	+22.072%
2026-04-30	12.8900	13.8200	12.7500	13.7100	+6.362%	436,129	+18.600%
2026-04-29	13.6000	13.6000	11.7300	12.8900	-13.199%	946,490	+26.144%
2026-04-28	14.7200	14.9800	14.4100	14.8500	+1.573%	153,034	+9.495%
2026-04-27	14.5600	14.7700	14.4700	14.6200	-0.068%	83,913	+11.218%
2026-04-24	14.3600	14.6500	14.1400	14.6300	+0.550%	95,115	+11.141%
2026-04-23	14.6300	14.9900	14.4400	14.5500	-0.411%	159,536	+11.753%
2026-04-22	14.5000	14.7900	14.2200	14.6100	+1.670%	142,668	+11.294%
2026-04-21	15.3300	15.4100	14.3300	14.3700	-5.894%	133,045	+13.152%
2026-04-20	14.9500	15.5200	14.8650	15.2700	+1.800%	126,756	+6.483%
2026-04-17	15.0600	15.4500	14.9800	15.0000	+1.351%	176,518	+8.400%
2026-04-16	14.7100	15.1400	14.7100	14.8000	-0.804%	91,381	+9.865%
2026-04-15	15.3500	15.4200	14.8900	14.9200	-3.990%	87,674	+8.981%
2026-04-14	14.9100	15.7400	14.9100	15.5400	+3.669%	173,787	+4.633%
2026-04-13	14.7800	15.1100	14.7300	14.9900	+0.739%	76,347	+8.472%
2026-04-10	15.4000	15.7800	14.8400	14.8800	-2.618%	203,060	+9.274%
2026-04-09	14.8100	15.3100	14.6900	15.2800	+2.207%	112,689	+6.414%
2026-04-08	15.0200	15.1800	14.7400	14.9500	+3.175%	121,258	+8.763%
2026-04-07	14.7600	14.9600	14.2500	14.4900	-3.400%	90,927	+12.215%
2026-04-06	14.7600	15.1000	14.6131	15.0000	+0.942%	109,875	+8.400%
2026-04-02	14.4300	15.0700	14.1600	14.8600	+1.711%	135,741	+9.421%
2026-04-01	14.5000	15.0600	14.3391	14.6100	+1.599%	147,063	+11.294%
2026-03-31	14.1600	14.4300	13.8600	14.3800	+2.568%	447,153	+13.074%
2026-03-30	14.5000	14.6250	13.9500	14.0200	-1.059%	136,771	+15.977%
2026-03-27	14.2300	14.2300	13.8434	14.1700	-0.840%	144,198	+14.749%
2026-03-26	14.0600	14.6600	14.0600	14.2900	+0.422%	143,567	+13.786%
2026-03-25	14.3500	14.4600	13.7900	14.2300	-0.140%	192,848	+14.266%
2026-03-24	13.3300	14.4350	13.2400	14.2500	+6.106%	218,004	+14.105%
2026-03-23	12.7500	13.6100	12.6900	13.4300	+7.958%	212,187	+21.072%
2026-03-20	12.9400	12.9400	12.4400	12.4400	-3.790%	449,782	+30.707%
2026-03-19	12.8000	13.0800	12.5201	12.9300	+0.233%	207,316	+25.754%
2026-03-18	13.1500	13.5400	12.7900	12.9000	-3.226%	201,129	+26.047%
2026-03-17	13.3400	13.7000	13.2300	13.3300	+1.292%	135,711	+21.980%
2026-03-16	13.2600	13.4699	13.0000	13.1600	+0.381%	308,764	+23.556%
2026-03-13	13.5600	13.8000	12.8425	13.1100	-3.176%	262,858	+24.027%
2026-03-12	13.8800	13.8800	13.4000	13.5400	-2.939%	200,974	+20.089%
2026-03-11	13.7600	14.0000	13.5400	13.9500	+0.288%	369,184	+16.559%
2026-03-10	14.5500	14.6600	13.8800	13.9100	-4.333%	224,335	+16.894%
2026-03-09	14.4500	14.7600	14.0300	14.5400	-1.223%	231,188	+11.829%
2026-03-06	14.5600	14.7600	14.2800	14.7200	-0.406%	144,514	+10.462%
2026-03-05	14.7700	15.0500	14.6437	14.7800	-0.538%	154,056	+10.014%
2026-03-04	14.6100	15.0650	14.3900	14.8600	+1.364%	113,393	+9.421%
2026-03-03	14.6600	14.8000	14.2800	14.6600	-2.527%	220,558	+10.914%
2026-03-02	14.6400	15.0700	14.5300	15.0400	+0.334%	164,531	+8.112%
2026-02-27	14.5100	15.0300	14.3350	14.9900	+1.765%	314,284	+8.472%
2026-02-26	14.2500	14.8000	14.0700	14.7300	+3.514%	316,923	+10.387%
2026-02-25	14.3200	14.6000	13.8400	14.2300	-1.043%	304,093	+14.266%
2026-02-24	14.5400	14.6000	13.8400	14.3800	-0.069%	387,416	+13.074%
2026-02-23	15.1000	15.4600	14.3600	14.3900	-5.763%	401,947	+12.995%
2026-02-20	15.3200	15.5000	15.0500	15.2700	-0.586%	493,072	+6.483%
2026-02-19	16.1800	16.7999	15.1600	15.3600	-9.327%	625,757	+5.859%
2026-02-18	16.5000	17.1200	16.5000	16.9400	+2.295%	273,471	-4.014%
2026-02-17	17.4000	17.4250	16.5200	16.5600	-5.856%	179,995	-1.812%
2026-02-13	17.2200	17.9412	16.9600	17.5900	+2.149%	206,123	-7.561%
2026-02-12	17.4500	17.5900	16.9400	17.2200	-1.431%	199,192	-5.575%
2026-02-11	18.3000	18.6100	17.4500	17.4700	-4.796%	310,222	-6.926%
2026-02-10	17.9300	19.0900	17.9300	18.3500	+3.380%	275,225	-11.390%
2026-02-09	17.8900	17.8900	17.3310	17.7500	-0.225%	176,378	-8.394%
2026-02-06	17.6400	18.0100	17.2750	17.7900	+2.359%	189,423	-8.600%
2026-02-05	17.5800	17.5900	17.0500	17.3800	-2.140%	221,298	-6.444%
2026-02-04	16.8200	18.0000	16.8200	17.7600	+6.539%	352,610	-8.446%
2026-02-03	17.2000	17.6650	16.4700	16.6700	-3.975%	324,907	-2.460%
2026-02-02	16.6900	17.6600	16.5400	17.3600	+3.210%	289,797	-6.336%
2026-01-30	16.7800	16.9230	16.6300	16.8200	-2.095%	194,836	-3.329%
2026-01-29	17.5800	17.5800	16.5700	17.1800	-0.923%	177,981	-5.355%
2026-01-28	17.3100	17.6800	17.2000	17.3400	0.000%	249,321	-6.228%
2026-01-27	17.9700	18.0450	17.3400	17.3400	-2.475%	112,067	-6.228%
2026-01-26	18.6300	18.6300	17.7700	17.7800	-3.474%	131,561	-8.549%
2026-01-23	18.1600	18.4500	18.0100	18.4200	+0.766%	141,406	-11.726%
2026-01-22	18.4900	18.7200	18.0650	18.2800	0.000%	182,267	-11.050%
2026-01-21	18.0500	18.3900	17.6900	18.2800	+0.716%	271,358	-11.050%
2026-01-20	19.0900	19.6499	18.0800	18.1500	-9.657%	424,296	-10.413%
2026-01-16	20.4400	20.4400	20.0400	20.0900	-2.191%	97,471	-19.064%
2026-01-15	20.4200	20.6800	20.2800	20.5400	+1.033%	119,621	-20.837%
2026-01-14	20.5100	20.8000	20.1900	20.3300	-0.878%	121,340	-20.020%
2026-01-13	20.2400	20.7000	20.1184	20.5100	+0.342%	253,511	-20.722%
2026-01-12	20.1900	20.7700	19.7900	20.4400	+0.640%	309,175	-20.450%
2026-01-09	19.4400	20.3800	19.1700	20.3100	+4.961%	192,551	-19.941%
2026-01-08	18.2100	19.5850	18.2100	19.3500	+5.392%	178,140	-15.969%
2026-01-07	18.8300	18.8300	18.0350	18.3600	-2.132%	153,381	-11.438%
2026-01-06	18.2400	18.8650	18.0000	18.7600	+2.458%	207,816	-13.326%
2026-01-05	17.7000	18.7050	17.6900	18.3100	+3.446%	153,563	-11.196%
2026-01-02	17.4100	17.8850	17.1700	17.7000	+1.724%	140,288	-8.136%
2025-12-31	17.4900	17.7500	17.1700	17.4000	-0.968%	382,740	-6.552%
2025-12-30	17.4800	17.6800	17.2500	17.5700	+0.457%	281,306	-7.456%
2025-12-29	17.9500	17.9800	17.3600	17.4900	-2.779%	185,086	-7.033%
2025-12-26	18.0000	18.0700	17.7300	17.9900	-0.222%	150,512	-9.616%
2025-12-24	18.0000	18.0900	17.9000	18.0300	+0.558%	50,169	-9.817%
2025-12-23	17.8900	18.0400	17.4750	17.9300	-0.056%	136,010	-9.314%
2025-12-22	18.4300	18.5400	17.6600	17.9400	-3.288%	186,360	-9.365%
2025-12-19	18.7500	18.7500	18.3201	18.5500	-0.696%	468,733	-12.345%
2025-12-18	18.4000	19.0700	18.0850	18.6800	-0.479%	186,505	-12.955%
2025-12-17	17.9800	18.8300	17.8700	18.7700	+4.452%	267,495	-13.372%
2025-12-16	17.6500	18.0200	17.4900	17.9700	+1.929%	179,441	-9.516%
2025-12-15	18.0100	18.0100	17.5200	17.6300	-1.508%	228,527	-7.771%
2025-12-12	18.2400	18.2900	17.8401	17.9000	-1.105%	95,984	-9.162%
2025-12-11	18.3100	18.7000	18.0600	18.1000	-0.275%	186,648	-10.166%
2025-12-10	17.5700	18.2900	17.4700	18.1500	+2.427%	167,046	-10.413%
2025-12-09	17.6800	18.1300	17.6400	17.7200	+0.113%	125,191	-8.239%
2025-12-08	18.0100	18.0100	17.6300	17.7000	-1.503%	147,516	-8.136%
2025-12-05	17.7100	18.0500	17.5000	17.9700	+2.044%	134,676	-9.516%
2025-12-04	18.1400	18.2470	17.5700	17.6100	-3.029%	163,687	-7.666%
2025-12-03	17.7800	18.2000	17.5367	18.1600	+2.022%	127,787	-10.463%
2025-12-02	17.7700	18.1500	17.3900	17.8000	-0.224%	141,723	-8.652%
2025-12-01	17.9600	18.1600	17.7800	17.8400	-1.924%	115,390	-8.857%
2025-11-28	18.2900	18.3100	18.0100	18.1900	+0.331%	75,481	-10.610%
2025-11-26	17.7000	18.3700	17.7000	18.1300	+2.026%	183,129	-10.314%
2025-11-25	17.1500	17.7700	16.8200	17.7700	+4.900%	220,487	-8.497%
2025-11-24	17.1200	17.2000	16.4400	16.9400	-1.911%	348,607	-4.014%
2025-11-21	16.7000	17.6100	16.5450	17.2700	+4.036%	442,498	-5.848%
2025-11-20	17.0500	17.4650	16.5500	16.6000	-2.810%	175,767	-2.048%
2025-11-19	17.7000	17.7650	16.9400	17.0800	-3.339%	134,595	-4.801%
2025-11-18	18.1300	18.1300	17.5701	17.6700	-3.019%	156,662	-7.980%
2025-11-17	18.4000	18.8400	17.8650	18.2200	-0.274%	186,908	-10.757%
2025-11-14	18.4400	18.4400	17.9200	18.2700	-1.509%	98,595	-11.002%
2025-11-13	18.4600	18.8500	18.2450	18.5500	+0.488%	135,889	-12.345%
2025-11-12	18.3900	18.7150	18.2400	18.4600	+0.985%	96,115	-11.918%
2025-11-11	18.0000	18.3800	17.9250	18.2800	+2.294%	170,880	-11.050%
2025-11-10	18.2000	18.6000	17.6800	17.8700	-1.162%	158,322	-9.010%
2025-11-07	18.2800	18.5000	17.7200	18.0800	-1.632%	181,085	-10.066%
2025-11-06	18.4000	18.7225	18.3000	18.3800	-0.702%	156,876	-11.534%
2025-11-05	18.4500	18.5500	18.1150	18.5100	+1.647%	128,276	-12.156%
2025-11-04	17.9700	18.2700	17.7700	18.2100	+0.552%	197,894	-10.708%
2025-11-03	17.4800	18.1700	17.2200	18.1100	+2.606%	356,329	-10.215%
2025-10-31	17.6000	17.8000	17.2500	17.6500	+0.341%	260,982	-7.875%
2025-10-30	17.3400	17.8100	16.8000	17.5900	-0.396%	381,180	-7.561%
2025-10-29	19.0000	19.1600	16.5300	17.6600	-8.545%	701,016	-7.928%
2025-10-28	19.4100	19.9900	19.1600	19.3100	-0.413%	282,271	-15.795%
2025-10-27	19.9100	20.1900	19.3600	19.3900	-2.709%	189,985	-16.142%
2025-10-24	20.1900	20.2800	19.6400	19.9300	-0.150%	146,143	-18.414%
2025-10-23	19.5000	20.0900	19.1500	19.9600	+2.045%	331,036	-18.537%
2025-10-22	19.9100	20.2800	19.5200	19.5600	-1.062%	168,481	-16.871%
2025-10-21	19.7400	19.8400	19.5000	19.7700	+0.662%	145,672	-17.754%
2025-10-20	19.0000	20.0000	19.0000	19.6400	+3.751%	248,943	-17.210%
2025-10-17	19.1600	19.3600	18.7000	18.9300	-1.355%	155,905	-14.105%
2025-10-16	19.0100	19.7950	19.0100	19.1900	+1.053%	197,194	-15.268%
2025-10-15	19.1100	19.3800	18.9250	18.9900	+0.053%	147,770	-14.376%
2025-10-14	18.9500	19.5200	18.9400	18.9800	-0.315%	193,079	-14.331%
2025-10-13	18.9100	19.1400	18.7400	19.0400	+1.709%	178,876	-14.601%
2025-10-10	19.3800	19.3800	18.7100	18.7200	-2.854%	215,712	-13.141%
2025-10-09	19.8000	19.8954	19.2600	19.2700	-3.166%	202,513	-15.620%
2025-10-08	19.6900	20.1700	19.6300	19.9000	+1.375%	132,529	-18.291%
2025-10-07	20.1300	20.1850	19.5700	19.6300	-2.241%	211,885	-17.168%
2025-10-06	20.3400	20.4200	20.0200	20.0800	-1.424%	152,134	-19.024%
2025-10-03	20.4200	20.7100	20.3400	20.3700	-0.683%	111,571	-20.177%
2025-10-02	20.4300	20.6850	20.2362	20.5100	+0.244%	138,524	-20.722%
2025-10-01	20.5600	21.0600	20.2500	20.4600	-1.445%	267,667	-20.528%
2025-09-30	20.6400	20.9700	20.4150	20.7600	+0.290%	205,104	-21.676%
2025-09-29	21.0000	21.0100	20.6100	20.7000	-1.616%	207,835	-21.449%
2025-09-26	20.7900	21.1900	20.6850	21.0400	+1.349%	194,456	-22.719%
2025-09-25	20.9400	21.2000	20.6700	20.7600	-1.378%	214,019	-21.676%
2025-09-24	21.2300	21.6500	21.0000	21.0500	-1.405%	192,776	-22.755%
2025-09-23	22.6700	22.7200	21.3400	21.3500	-5.322%	266,480	-23.841%
2025-09-22	22.0900	22.9200	21.8050	22.5500	+7.177%	362,879	-27.894%
2025-09-19	21.7500	21.7500	20.9400	21.0400	-3.398%	475,196	-22.719%
2025-09-18	21.5000	22.1400	21.3800	21.7800	+1.114%	145,030	-25.344%
2025-09-17	22.0000	22.7000	21.5300	21.5400	-1.147%	218,729	-24.513%
2025-09-16	21.4200	21.9900	21.4100	21.7900	+1.965%	178,408	-25.379%
2025-09-15	21.2900	21.4100	21.0700	21.3700	+0.047%	129,676	-23.912%
2025-09-12	21.8600	21.8600	21.3500	21.3600	-2.063%	99,414	-23.876%
2025-09-11	21.1000	21.8300	21.1000	21.8100	+2.684%	130,808	-25.447%
2025-09-10	21.5500	21.5600	21.1044	21.2400	-0.375%	118,084	-23.446%
2025-09-09	21.6400	21.8200	21.1450	21.3200	-3.179%	232,222	-23.734%
2025-09-08	22.0300	22.0600	21.4800	22.0200	+0.045%	133,477	-26.158%
2025-09-05	22.0000	22.4550	21.7500	22.0100	+0.411%	179,673	-26.124%
2025-09-04	21.5500	21.9600	21.2200	21.9200	+2.144%	176,776	-25.821%
2025-09-03	21.3900	21.7250	21.1800	21.4600	0.000%	315,897	-24.231%
2025-09-02	21.2300	21.5700	21.0800	21.4600	-0.510%	241,530	-24.231%
2025-08-29	21.5300	21.9200	21.3900	21.5700	+0.889%	223,712	-24.618%
2025-08-28	21.6000	21.6000	21.2100	21.3800	-0.326%	94,248	-23.948%
2025-08-27	21.3100	21.7500	21.1900	21.4500	+0.140%	119,872	-24.196%
2025-08-26	21.4600	21.7750	21.1800	21.4200	-0.971%	215,681	-24.090%
2025-08-25	22.1700	22.1750	21.6200	21.6300	-2.655%	123,458	-24.827%
2025-08-22	21.7000	22.2200	21.4900	22.2200	+4.026%	290,518	-26.823%
2025-08-21	21.0000	21.3600	20.8400	21.3600	+0.755%	174,010	-23.876%
2025-08-20	21.7900	21.9850	21.1800	21.2000	-3.417%	181,162	-23.302%
2025-08-19	22.0500	22.2650	21.7050	21.9500	-0.091%	113,621	-25.923%
2025-08-18	21.4500	22.2600	21.4500	21.9700	+1.996%	147,970	-25.990%
2025-08-15	22.1200	22.1200	21.4500	21.5400	-1.644%	218,404	-24.513%
2025-08-14	22.5500	22.8400	21.8900	21.9000	-3.821%	220,262	-25.753%
2025-08-13	21.7800	22.7900	21.5550	22.7700	+4.931%	193,054	-28.590%
2025-08-12	21.7200	22.3300	21.4400	21.7000	-0.276%	316,315	-25.069%
2025-08-11	22.1500	22.3200	21.4450	21.7600	-2.944%	215,357	-25.276%
2025-08-08	22.9800	22.9800	22.3400	22.4200	-2.352%	181,664	-27.475%
2025-08-07	22.5000	23.1950	22.2700	22.9600	+3.330%	246,536	-29.181%
2025-08-06	22.2400	22.5000	21.7100	22.2200	-1.244%	251,848	-26.823%
2025-08-05	22.1400	22.9100	21.5500	22.5000	+1.718%	373,835	-27.733%
2025-08-04	22.1800	22.8000	22.0201	22.1200	-0.584%	265,327	-26.492%
2025-08-01	22.3600	22.4800	21.9350	22.2500	-1.374%	361,206	-26.921%
2025-07-31	23.6100	23.8250	22.0000	22.5600	-6.195%	695,827	-27.926%
2025-07-30	27.8350	28.5100	24.0200	24.0500	-18.308%	1,345,832	-32.391%
2025-07-29	29.5600	30.0200	29.2900	29.4400	-0.170%	210,534	-44.769%
2025-07-28	30.7400	30.7400	29.1950	29.4900	-4.377%	173,374	-44.863%
2025-07-25	29.9400	30.9600	29.7650	30.8400	+3.178%	168,333	-47.276%
2025-07-24	29.4000	29.8900	29.2200	29.8900	+0.606%	209,508	-45.601%
2025-07-23	29.1100	29.8750	29.1100	29.7100	+3.231%	161,798	-45.271%
2025-07-22	28.3100	28.9300	28.2500	28.7800	+1.804%	127,949	-43.502%
2025-07-21	28.0600	28.7500	28.0450	28.2700	+0.928%	124,865	-42.483%
2025-07-18	29.1300	29.1300	27.9300	28.0100	-3.713%	152,000	-41.949%
2025-07-17	29.0600	29.5800	28.9700	29.0900	-0.615%	130,497	-44.105%
2025-07-16	29.3500	29.5450	28.9401	29.2700	+0.240%	111,444	-44.448%
2025-07-15	30.1400	30.1400	29.1700	29.2000	-2.439%	120,738	-44.315%
2025-07-14	29.7200	30.2150	29.5600	29.9300	0.000%	106,822	-45.673%
2025-07-11	29.5700	30.0000	29.4700	29.9300	-0.300%	119,339	-45.673%
2025-07-10	29.2000	30.4100	29.2000	30.0200	+2.005%	120,159	-45.836%
2025-07-09	29.2800	29.5350	29.1900	29.4300	+0.512%	115,895	-44.750%
2025-07-08	29.7800	30.0950	29.2100	29.2800	-1.811%	126,507	-44.467%
2025-07-07	29.7800	30.1800	29.6100	29.8200	-1.029%	132,048	-45.473%
2025-07-03	30.0500	30.3350	29.8600	30.1300	+0.938%	70,839	-46.034%
2025-07-02	29.1800	30.0800	29.0200	29.8500	+3.287%	236,868	-45.528%
2025-07-01	27.2600	29.4700	27.2600	28.9000	+6.094%	179,676	-43.737%
2025-06-30	28.0200	28.1200	27.0200	27.2400	-2.470%	385,459	-40.308%
2025-06-27	28.0900	28.9450	27.8700	27.9300	-0.179%	516,549	-41.783%
2025-06-26	27.6600	28.1600	27.6600	27.9800	+1.120%	154,201	-41.887%
2025-06-25	27.1800	27.7000	26.6950	27.6700	+2.481%	134,275	-41.236%
2025-06-24	27.0300	27.5300	26.9700	27.0000	+0.372%	164,723	-39.778%
2025-06-23	26.2300	26.9700	26.2300	26.9000	+1.933%	118,591	-39.554%
2025-06-20	26.8400	27.0700	26.3800	26.3900	-1.346%	213,249	-38.386%
2025-06-18	27.4800	27.6600	26.6550	26.7500	-3.115%	148,836	-39.215%
2025-06-17	27.8900	28.0700	27.5500	27.6100	-1.216%	119,523	-41.108%
2025-06-16	27.7900	28.2650	27.7300	27.9500	+1.526%	120,106	-41.825%
2025-06-13	28.1900	28.4500	27.4350	27.5300	-4.010%	114,694	-40.937%
2025-06-12	28.5000	28.9500	28.4200	28.6800	0.000%	135,164	-43.305%
2025-06-11	28.9900	29.2750	28.6300	28.6800	-0.933%	140,923	-43.305%
2025-06-10	29.1400	29.4550	28.9000	28.9500	-0.584%	116,014	-43.834%
2025-06-09	29.1200	29.2900	28.9200	29.1200	+0.692%	97,621	-44.162%
2025-06-06	29.7400	30.2400	28.8200	28.9200	-1.633%	156,399	-43.776%
2025-06-05	29.3700	30.1300	29.0100	29.4000	-0.709%	283,199	-44.694%
2025-06-04	29.1900	29.7300	28.8800	29.6100	+2.139%	183,110	-45.086%
2025-06-03	28.3000	29.2600	28.1400	28.9900	+2.801%	189,304	-43.912%
2025-06-02	28.8700	29.2500	28.1650	28.2000	-2.049%	242,987	-42.340%
2025-05-30	29.2200	29.3500	28.6500	28.7900	-1.875%	475,866	-43.522%
2025-05-29	29.7200	29.9450	29.2400	29.3400	-1.676%	150,514	-44.581%
2025-05-28	30.1400	30.2100	29.7500	29.8400	-1.518%	151,266	-45.509%
2025-05-27	29.3600	30.3200	29.2600	30.3000	+4.736%	201,623	-46.337%
2025-05-23	28.8600	29.3300	28.8000	28.9300	-1.094%	188,528	-43.795%
2025-05-22	29.1200	29.4400	28.8900	29.2500	+0.550%	168,820	-44.410%
2025-05-21	29.0100	29.6000	28.8800	29.0900	-1.889%	155,493	-44.105%
2025-05-20	29.6800	29.8200	29.4900	29.6500	-0.370%	165,942	-45.160%
2025-05-19	29.0000	29.7800	28.6600	29.7600	+1.535%	194,582	-45.363%
2025-05-16	29.2500	29.6800	28.8900	29.3100	+0.826%	166,756	-44.524%
2025-05-15	28.6900	29.1900	28.5900	29.0700	+1.964%	116,653	-44.066%
2025-05-14	28.6500	28.9700	27.9250	28.5100	+0.105%	299,412	-42.967%
2025-05-13	27.9500	28.8700	27.9500	28.4800	+2.779%	253,364	-42.907%
2025-05-12	28.0200	28.2900	27.6300	27.7100	+2.251%	371,210	-41.321%
2025-05-09	27.3800	27.5800	26.6700	27.1000	-0.986%	179,940	-40.000%
2025-05-08	26.3450	27.5000	26.3450	27.3700	+5.148%	252,368	-40.592%
2025-05-07	25.6200	26.3700	25.4250	26.0300	+2.601%	213,934	-37.534%
2025-05-06	25.7600	26.1250	25.0900	25.3700	-2.498%	461,844	-35.909%
2025-05-05	26.2200	26.4200	25.7700	26.0200	-1.439%	197,327	-37.510%
2025-05-02	26.8200	27.6400	26.2650	26.4000	-0.565%	302,966	-38.409%
2025-05-01	26.6700	27.4800	26.0700	26.5500	-1.154%	356,959	-38.757%
2025-04-30	25.8800	28.3400	25.7100	26.8600	+7.397%	720,919	-39.464%
2025-04-29	24.4700	25.1200	23.8800	25.0100	+2.249%	285,272	-34.986%
2025-04-28	24.4800	24.9300	24.0050	24.4600	+0.164%	375,786	-33.524%
2025-04-25	24.5200	24.5200	23.5050	24.4200	-0.973%	183,891	-33.415%
2025-04-24	24.0000	25.0150	23.8950	24.6600	+2.494%	317,320	-34.063%
2025-04-23	24.9400	25.2500	23.5150	24.0600	-1.555%	245,789	-32.419%
2025-04-22	24.6200	24.8200	24.2000	24.4400	+0.164%	223,546	-33.470%
2025-04-21	24.5700	24.7300	24.0200	24.4000	-1.094%	182,479	-33.361%
2025-04-17	24.2400	25.0200	24.0900	24.6700	+1.107%	346,100	-34.090%
2025-04-16	24.5100	25.2000	23.9675	24.4000	-0.813%	160,631	-33.361%
2025-04-15	24.5800	25.1200	24.4200	24.6000	-0.081%	118,537	-33.902%
2025-04-14	24.7700	24.8500	23.9750	24.6200	+0.367%	159,659	-33.956%
2025-04-11	24.6100	24.8300	23.8900	24.5300	-0.081%	251,137	-33.714%
2025-04-10	24.2900	24.6800	23.8400	24.5500	-1.996%	250,649	-33.768%
2025-04-09	23.5500	26.2400	23.5500	25.0500	+5.076%	270,849	-35.090%
2025-04-08	24.9100	25.0000	23.5500	23.8400	-2.694%	325,093	-31.795%
2025-04-07	23.6900	25.4100	23.0450	24.5000	-0.930%	488,550	-33.633%
2025-04-04	23.6900	24.9500	23.1100	24.7300	+0.040%	523,667	-34.250%
2025-04-03	25.0400	25.7550	24.4400	24.7200	-6.647%	333,697	-34.223%
2025-04-02	24.6900	26.8700	24.6900	26.4800	+6.047%	310,881	-38.595%
2025-04-01	25.3700	25.5299	24.7500	24.9700	-1.577%	420,708	-34.882%
2025-03-31	24.9400	25.6900	24.6000	25.3700	+0.158%	688,965	-35.909%
2025-03-28	25.7800	25.9550	24.8900	25.3300	-2.239%	233,023	-35.807%
2025-03-27	24.8200	26.2050	24.5400	25.9100	+3.268%	225,474	-37.244%
2025-03-26	25.5400	26.1200	25.0000	25.0900	-2.298%	209,556	-35.193%
2025-03-25	25.1700	25.9965	25.1678	25.6800	+3.174%	250,428	-36.682%
2025-03-24	24.9400	24.9900	24.1800	24.8900	+2.597%	183,683	-34.673%
2025-03-21	24.1700	24.6200	23.9900	24.2600	-1.141%	254,989	-32.976%
2025-03-20	24.3100	24.8095	24.1900	24.5400	-0.446%	105,202	-33.741%
2025-03-19	24.3200	24.9400	24.1900	24.6500	+1.274%	127,966	-34.037%
2025-03-18	23.9700	24.5800	23.7000	24.3400	+1.248%	134,978	-33.196%
2025-03-17	23.9800	24.2900	23.6050	24.0400	+0.376%	180,442	-32.363%
2025-03-14	23.2200	24.0000	23.1900	23.9500	+4.221%	185,304	-32.109%
2025-03-13	23.4100	23.7700	22.5800	22.9800	-2.337%	196,440	-29.243%
2025-03-12	24.0000	24.0000	23.1100	23.5300	-0.675%	207,754	-30.897%
2025-03-11	23.7500	24.2600	23.1800	23.6900	-0.337%	234,255	-31.363%
2025-03-10	23.5900	24.3300	23.1900	23.7700	-1.573%	313,802	-31.594%
2025-03-07	24.4400	25.1750	23.9400	24.1500	-1.469%	259,657	-32.671%
2025-03-06	25.5100	25.6600	24.4700	24.5100	-4.742%	283,888	-33.660%
2025-03-05	25.1100	26.0300	25.0850	25.7300	+2.633%	191,759	-36.805%
2025-03-04	24.5900	25.4050	23.9200	25.0700	-0.080%	334,097	-35.142%
2025-03-03	26.2500	27.0000	24.9700	25.0900	-4.054%	248,082	-35.193%
2025-02-28	26.3400	26.6500	25.8100	26.1500	-0.153%	359,812	-37.820%
2025-02-27	26.7200	27.0500	26.0500	26.1900	-3.287%	303,337	-37.915%
2025-02-26	27.4000	28.0000	26.8500	27.0800	-1.312%	228,396	-39.956%
2025-02-25	28.3600	28.7500	27.3800	27.4400	-3.244%	173,441	-40.743%
2025-02-24	27.2500	28.9300	27.2500	28.3600	+3.883%	340,129	-42.666%
2025-02-21	29.2200	29.5000	27.3000	27.3000	-5.373%	351,728	-40.440%
2025-02-20	27.7400	28.9400	27.7400	28.8500	+3.220%	308,958	-43.640%
2025-02-19	27.4800	28.5700	27.3600	27.9500	+0.107%	196,819	-41.825%
2025-02-18	26.8000	28.1100	26.5000	27.9200	+4.765%	332,721	-41.762%
2025-02-14	26.5500	26.9711	25.3800	26.6500	-8.356%	876,873	-38.987%
2025-02-13	28.9600	29.4200	28.7000	29.0800	+1.395%	561,161	-44.085%
2025-02-12	29.0600	29.5800	28.3100	28.6800	-3.075%	388,330	-43.305%
2025-02-11	30.6100	30.8300	29.3800	29.5900	-4.239%	296,799	-45.049%
2025-02-10	31.3100	31.3100	30.6600	30.9000	-0.194%	142,750	-47.379%
2025-02-07	31.6500	31.7100	30.8700	30.9600	-2.733%	127,759	-47.481%
2025-02-06	31.9900	32.5500	31.7300	31.8300	+0.442%	174,464	-48.916%
2025-02-05	30.7900	31.7550	30.6000	31.6900	+3.562%	224,589	-48.690%
2025-02-04	30.6300	31.0000	30.2200	30.6000	-0.843%	223,087	-46.863%
2025-02-03	31.4300	31.9700	30.8600	30.8600	-4.012%	270,902	-47.310%
2025-01-31	32.4600	33.2700	32.0200	32.1500	-0.680%	203,725	-49.425%
2025-01-30	32.6400	33.0000	32.1300	32.3700	-0.400%	196,968	-49.768%
2025-01-29	32.2200	33.5650	32.0950	32.5000	+0.495%	308,704	-49.969%
2025-01-28	32.5200	32.8200	31.8600	32.3400	-1.192%	281,787	-49.722%
2025-01-27	30.7500	32.8300	30.7500	32.7300	+4.469%	284,535	-50.321%
2025-01-24	30.8900	31.4500	30.6750	31.3300	+1.457%	205,208	-48.101%
2025-01-23	30.7300	31.3100	30.5700	30.8800	+0.423%	168,595	-47.345%
2025-01-22	31.0800	31.2600	30.5400	30.7500	-0.742%	271,646	-47.122%
2025-01-21	31.1200	31.4000	30.5200	30.9800	+2.447%	289,688	-47.515%
2025-01-17	30.0700	30.7700	29.9300	30.2400	+1.647%	392,149	-46.230%
2025-01-16	29.1900	29.9900	28.9500	29.7500	+0.916%	209,127	-45.345%
2025-01-15	29.1700	29.9700	28.9100	29.4800	+3.439%	586,709	-44.844%
2025-01-14	29.1300	29.8100	28.1100	28.5000	-1.350%	263,464	-42.947%
2025-01-13	28.5600	29.2800	28.3000	28.8900	+0.173%	218,452	-43.718%
2025-01-10	28.6700	29.2300	28.2450	28.8400	-1.402%	328,801	-43.620%
2025-01-08	28.3000	29.9000	27.9400	29.2500	+2.308%	456,997	-44.410%
2025-01-07	29.3500	29.9700	28.2600	28.5900	-2.423%	498,919	-43.127%
2025-01-06	29.7400	30.7100	29.3000	29.3000	-0.678%	375,895	-44.505%
2025-01-03	29.5800	29.9500	28.7564	29.5000	-0.034%	372,139	-44.881%
2025-01-02	30.0300	30.2300	29.0600	29.5100	-0.873%	264,943	-44.900%
2024-12-31	29.6100	30.2050	29.3300	29.7700	+1.431%	358,944	-45.381%
2024-12-30	30.3600	30.5700	29.2350	29.3500	-3.359%	244,835	-44.600%
2024-12-27	31.2000	31.5300	30.0000	30.3700	-4.975%	370,842	-46.460%