NYSE - Delayed Quote • USD
Clearwater Paper Corporation (CLW)
At close: 4:00 PM EDT
After hours: 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 39.25 | 40.14 | 39.04 | 40.03 | 40.03 | 115,482 |
Apr 18, 2024 | 39.36 | 39.70 | 38.99 | 39.35 | 39.35 | 97,200 |
Apr 17, 2024 | 39.77 | 39.85 | 39.05 | 39.22 | 39.22 | 105,300 |
Apr 16, 2024 | 39.82 | 40.28 | 39.10 | 39.56 | 39.56 | 115,900 |
Apr 15, 2024 | 40.10 | 40.22 | 39.44 | 40.00 | 40.00 | 132,900 |
Apr 12, 2024 | 40.41 | 40.41 | 39.76 | 40.12 | 40.12 | 80,600 |
Apr 11, 2024 | 40.68 | 41.00 | 40.12 | 40.63 | 40.63 | 97,400 |
Apr 10, 2024 | 40.71 | 40.71 | 39.89 | 40.60 | 40.60 | 144,700 |
Apr 9, 2024 | 41.74 | 41.80 | 41.05 | 41.17 | 41.17 | 140,000 |
Apr 8, 2024 | 41.99 | 41.99 | 41.24 | 41.41 | 41.41 | 121,300 |
Apr 5, 2024 | 42.24 | 42.32 | 41.71 | 41.74 | 41.74 | 88,300 |
Apr 4, 2024 | 42.91 | 42.91 | 42.17 | 42.18 | 42.18 | 81,800 |
Apr 3, 2024 | 42.53 | 43.10 | 42.37 | 42.57 | 42.57 | 95,400 |
Apr 2, 2024 | 43.47 | 43.50 | 42.30 | 42.75 | 42.75 | 150,000 |
Apr 1, 2024 | 43.75 | 43.79 | 43.13 | 43.61 | 43.61 | 98,600 |
Mar 28, 2024 | 43.96 | 44.21 | 43.40 | 43.73 | 43.73 | 147,000 |
Mar 27, 2024 | 42.98 | 44.03 | 42.91 | 43.94 | 43.94 | 176,100 |
Mar 26, 2024 | 42.17 | 43.00 | 42.17 | 42.81 | 42.81 | 218,200 |
Mar 25, 2024 | 42.03 | 42.41 | 41.78 | 42.23 | 42.23 | 100,900 |
Mar 22, 2024 | 42.39 | 42.68 | 41.77 | 41.95 | 41.95 | 151,200 |
Mar 21, 2024 | 41.60 | 42.48 | 41.55 | 42.35 | 42.35 | 192,900 |
Mar 20, 2024 | 41.09 | 41.83 | 40.85 | 41.56 | 41.56 | 183,300 |
Mar 19, 2024 | 39.74 | 41.58 | 39.67 | 41.17 | 41.17 | 189,800 |
Mar 18, 2024 | 40.79 | 41.44 | 39.68 | 39.68 | 39.68 | 337,400 |
Mar 15, 2024 | 40.60 | 42.14 | 40.44 | 40.98 | 40.98 | 2,400,300 |
Mar 14, 2024 | 41.30 | 41.30 | 40.10 | 40.76 | 40.76 | 372,900 |
Mar 13, 2024 | 40.27 | 41.58 | 40.27 | 41.57 | 41.57 | 181,700 |
Mar 12, 2024 | 40.83 | 40.83 | 40.16 | 40.27 | 40.27 | 184,100 |
Mar 11, 2024 | 40.05 | 41.23 | 39.72 | 40.90 | 40.90 | 188,900 |
Mar 8, 2024 | 39.06 | 40.62 | 38.83 | 40.17 | 40.17 | 298,800 |
Mar 7, 2024 | 39.07 | 39.25 | 38.61 | 38.97 | 38.97 | 236,800 |
Mar 6, 2024 | 39.07 | 39.12 | 38.21 | 38.93 | 38.93 | 326,200 |
Mar 5, 2024 | 38.87 | 39.19 | 38.71 | 38.95 | 38.95 | 169,800 |
Mar 4, 2024 | 38.48 | 40.44 | 38.48 | 39.16 | 39.16 | 178,200 |
Mar 1, 2024 | 39.18 | 39.32 | 38.36 | 38.53 | 38.53 | 201,700 |
Feb 29, 2024 | 38.61 | 39.52 | 38.08 | 39.29 | 39.29 | 238,800 |
Feb 28, 2024 | 40.12 | 40.19 | 38.49 | 38.61 | 38.61 | 284,000 |
Feb 27, 2024 | 38.19 | 40.98 | 38.19 | 40.47 | 40.47 | 284,700 |
Feb 26, 2024 | 37.40 | 37.99 | 37.22 | 37.98 | 37.98 | 239,100 |
Feb 23, 2024 | 38.82 | 38.82 | 36.83 | 37.41 | 37.41 | 324,800 |
Feb 22, 2024 | 36.17 | 39.10 | 35.48 | 38.93 | 38.93 | 408,700 |
Feb 21, 2024 | 33.91 | 37.00 | 32.68 | 36.00 | 36.00 | 232,400 |
Feb 20, 2024 | 34.49 | 34.99 | 34.42 | 34.77 | 34.77 | 97,700 |
Feb 16, 2024 | 34.29 | 34.99 | 34.09 | 34.80 | 34.80 | 98,800 |
Feb 15, 2024 | 33.71 | 34.57 | 33.71 | 34.45 | 34.45 | 99,800 |
Feb 14, 2024 | 33.23 | 33.56 | 32.83 | 33.54 | 33.54 | 91,600 |
Feb 13, 2024 | 33.66 | 33.74 | 32.68 | 32.97 | 32.97 | 130,000 |
Feb 12, 2024 | 33.78 | 34.69 | 33.62 | 34.24 | 34.24 | 98,300 |
Feb 9, 2024 | 33.31 | 33.85 | 32.94 | 33.84 | 33.84 | 86,700 |
Feb 8, 2024 | 32.65 | 33.33 | 32.43 | 33.33 | 33.33 | 112,400 |
Feb 7, 2024 | 32.57 | 32.68 | 32.16 | 32.68 | 32.68 | 101,300 |
Feb 6, 2024 | 32.38 | 32.80 | 32.24 | 32.46 | 32.46 | 89,400 |
Feb 5, 2024 | 32.66 | 32.85 | 31.93 | 32.35 | 32.35 | 88,500 |
Feb 2, 2024 | 32.78 | 33.01 | 32.22 | 32.86 | 32.86 | 111,400 |
Feb 1, 2024 | 33.21 | 33.27 | 32.93 | 33.07 | 33.07 | 77,800 |
Jan 31, 2024 | 34.00 | 34.00 | 32.93 | 32.97 | 32.97 | 107,900 |
Jan 30, 2024 | 33.12 | 34.00 | 32.76 | 34.00 | 34.00 | 186,800 |
Jan 29, 2024 | 33.91 | 33.91 | 33.25 | 33.27 | 33.27 | 77,400 |
Jan 26, 2024 | 33.79 | 33.95 | 33.60 | 33.82 | 33.82 | 88,400 |
Jan 25, 2024 | 34.23 | 34.36 | 33.48 | 33.69 | 33.69 | 88,800 |
Jan 24, 2024 | 34.09 | 34.17 | 33.85 | 33.97 | 33.97 | 85,700 |
Jan 23, 2024 | 34.15 | 34.37 | 33.79 | 33.81 | 33.81 | 89,300 |
Jan 22, 2024 | 34.14 | 34.41 | 34.00 | 34.14 | 34.14 | 167,300 |
Jan 19, 2024 | 34.13 | 34.29 | 33.68 | 34.10 | 34.10 | 105,500 |
Jan 18, 2024 | 34.23 | 34.23 | 33.76 | 34.13 | 34.13 | 109,700 |
Jan 17, 2024 | 33.27 | 34.23 | 33.04 | 34.23 | 34.23 | 118,300 |
Jan 16, 2024 | 34.51 | 34.51 | 33.52 | 33.59 | 33.59 | 159,100 |
Jan 12, 2024 | 35.20 | 35.25 | 34.57 | 34.67 | 34.67 | 81,900 |
Jan 11, 2024 | 35.25 | 35.27 | 34.47 | 34.96 | 34.96 | 124,900 |
Jan 10, 2024 | 35.66 | 35.80 | 35.27 | 35.37 | 35.37 | 68,400 |
Jan 9, 2024 | 36.14 | 36.14 | 35.28 | 35.66 | 35.66 | 181,500 |
Jan 8, 2024 | 36.15 | 36.19 | 35.59 | 36.15 | 36.15 | 176,200 |
Jan 5, 2024 | 35.57 | 36.45 | 35.56 | 36.00 | 36.00 | 188,900 |
Jan 4, 2024 | 36.15 | 36.37 | 35.71 | 35.75 | 35.75 | 75,100 |
Jan 3, 2024 | 36.57 | 37.01 | 36.21 | 36.35 | 36.35 | 75,600 |
Jan 2, 2024 | 36.25 | 36.75 | 36.13 | 36.59 | 36.59 | 88,400 |
Dec 29, 2023 | 36.37 | 36.42 | 36.10 | 36.12 | 36.12 | 52,600 |
Dec 28, 2023 | 36.08 | 36.55 | 36.08 | 36.20 | 36.20 | 59,600 |
Dec 27, 2023 | 36.75 | 36.76 | 36.18 | 36.22 | 36.22 | 67,600 |
Dec 26, 2023 | 36.92 | 36.92 | 36.61 | 36.70 | 36.70 | 99,900 |
Dec 22, 2023 | 36.87 | 37.26 | 36.63 | 36.76 | 36.76 | 83,600 |
Dec 21, 2023 | 37.30 | 37.30 | 36.70 | 36.83 | 36.83 | 85,400 |
Dec 20, 2023 | 36.79 | 37.60 | 36.53 | 36.92 | 36.92 | 118,900 |
Dec 19, 2023 | 36.28 | 36.96 | 36.00 | 36.84 | 36.84 | 129,400 |
Dec 18, 2023 | 35.97 | 36.51 | 35.50 | 36.07 | 36.07 | 92,600 |
Dec 15, 2023 | 36.00 | 36.36 | 35.50 | 35.63 | 35.63 | 403,600 |
Dec 14, 2023 | 36.47 | 36.61 | 35.95 | 36.01 | 36.01 | 86,100 |
Dec 13, 2023 | 34.98 | 36.00 | 34.57 | 35.84 | 35.84 | 102,200 |
Dec 12, 2023 | 35.61 | 35.61 | 34.99 | 35.06 | 35.06 | 78,700 |
Dec 11, 2023 | 35.87 | 35.92 | 35.51 | 35.71 | 35.71 | 67,800 |
Dec 8, 2023 | 36.00 | 36.34 | 35.74 | 35.84 | 35.84 | 52,800 |
Dec 7, 2023 | 35.50 | 36.05 | 35.30 | 36.00 | 36.00 | 177,800 |
Dec 6, 2023 | 36.14 | 36.37 | 35.42 | 35.50 | 35.50 | 93,800 |
Dec 5, 2023 | 36.49 | 36.59 | 36.07 | 36.12 | 36.12 | 82,500 |
Dec 4, 2023 | 36.55 | 37.16 | 36.48 | 36.69 | 36.69 | 111,200 |
Dec 1, 2023 | 35.15 | 36.85 | 35.08 | 36.72 | 36.72 | 185,200 |
Nov 30, 2023 | 34.94 | 35.90 | 34.87 | 35.07 | 35.07 | 200,000 |
Nov 29, 2023 | 35.38 | 35.76 | 34.82 | 34.92 | 34.92 | 91,800 |
Nov 28, 2023 | 35.47 | 35.47 | 35.07 | 35.20 | 35.20 | 83,100 |
Nov 27, 2023 | 35.38 | 35.55 | 35.25 | 35.29 | 35.29 | 68,100 |
Nov 24, 2023 | 35.54 | 35.97 | 35.51 | 35.64 | 35.64 | 33,600 |
Nov 22, 2023 | 35.73 | 36.14 | 35.50 | 35.77 | 35.77 | 74,800 |
Nov 21, 2023 | 35.80 | 35.80 | 35.45 | 35.69 | 35.69 | 78,700 |
Nov 20, 2023 | 35.52 | 35.95 | 35.40 | 35.68 | 35.68 | 113,100 |
Nov 17, 2023 | 36.35 | 36.35 | 35.67 | 35.70 | 35.70 | 112,100 |
Nov 16, 2023 | 36.99 | 37.04 | 35.97 | 36.01 | 36.01 | 75,200 |
Nov 15, 2023 | 35.61 | 37.00 | 35.61 | 36.83 | 36.83 | 194,500 |
Nov 14, 2023 | 35.28 | 36.06 | 34.83 | 35.79 | 35.79 | 130,300 |
Nov 13, 2023 | 35.22 | 35.22 | 34.30 | 34.35 | 34.35 | 80,000 |
Nov 10, 2023 | 35.72 | 35.96 | 35.20 | 35.23 | 35.23 | 88,900 |
Nov 9, 2023 | 35.99 | 36.52 | 35.66 | 35.92 | 35.92 | 127,400 |
Nov 8, 2023 | 36.08 | 36.27 | 35.58 | 35.64 | 35.64 | 196,600 |
Nov 7, 2023 | 36.29 | 36.57 | 36.18 | 36.29 | 36.29 | 67,700 |
Nov 6, 2023 | 35.50 | 36.47 | 35.50 | 36.30 | 36.30 | 105,300 |
Nov 3, 2023 | 36.07 | 36.65 | 35.54 | 35.58 | 35.58 | 140,900 |
Nov 2, 2023 | 34.97 | 35.60 | 34.62 | 35.55 | 35.55 | 135,800 |
Nov 1, 2023 | 33.75 | 35.17 | 33.57 | 34.53 | 34.53 | 140,800 |
Oct 31, 2023 | 32.10 | 34.69 | 31.38 | 33.81 | 33.81 | 241,400 |
Oct 30, 2023 | 34.79 | 35.22 | 34.62 | 35.00 | 35.00 | 58,400 |
Oct 27, 2023 | 34.08 | 34.55 | 33.85 | 34.52 | 34.52 | 66,300 |
Oct 26, 2023 | 34.23 | 34.85 | 34.06 | 34.11 | 34.11 | 165,100 |
Oct 25, 2023 | 33.74 | 34.46 | 33.74 | 33.96 | 33.96 | 110,600 |
Oct 24, 2023 | 34.71 | 34.71 | 33.16 | 34.08 | 34.08 | 149,800 |
Oct 23, 2023 | 36.12 | 36.12 | 34.70 | 34.80 | 34.80 | 81,800 |
Oct 20, 2023 | 36.55 | 36.82 | 36.19 | 36.30 | 36.30 | 89,100 |
Oct 19, 2023 | 36.81 | 37.03 | 36.29 | 36.40 | 36.40 | 65,300 |
Oct 18, 2023 | 37.41 | 37.59 | 36.96 | 37.00 | 37.00 | 54,800 |
Oct 17, 2023 | 37.77 | 37.87 | 37.51 | 37.65 | 37.65 | 87,000 |
Oct 16, 2023 | 36.76 | 37.70 | 36.74 | 37.61 | 37.61 | 112,200 |
Oct 13, 2023 | 36.77 | 36.77 | 36.02 | 36.45 | 36.45 | 42,600 |
Oct 12, 2023 | 36.92 | 36.92 | 35.88 | 36.44 | 36.44 | 55,700 |
Oct 11, 2023 | 36.75 | 36.96 | 36.55 | 36.93 | 36.93 | 40,500 |
Oct 10, 2023 | 37.33 | 37.49 | 36.62 | 36.64 | 36.64 | 54,200 |
Oct 9, 2023 | 36.75 | 37.25 | 36.62 | 37.17 | 37.17 | 54,200 |
Oct 6, 2023 | 36.70 | 37.09 | 36.04 | 36.79 | 36.79 | 80,700 |
Oct 5, 2023 | 36.14 | 36.74 | 36.14 | 36.66 | 36.66 | 67,200 |
Oct 4, 2023 | 36.11 | 36.55 | 35.78 | 36.40 | 36.40 | 44,000 |
Oct 3, 2023 | 36.33 | 36.47 | 35.91 | 36.23 | 36.23 | 60,200 |
Oct 2, 2023 | 36.36 | 36.65 | 36.08 | 36.20 | 36.20 | 104,800 |
Sep 29, 2023 | 36.78 | 36.78 | 35.94 | 36.25 | 36.25 | 123,400 |
Sep 28, 2023 | 36.25 | 36.96 | 36.25 | 36.45 | 36.45 | 133,500 |
Sep 27, 2023 | 35.88 | 36.44 | 35.75 | 36.25 | 36.25 | 59,800 |
Sep 26, 2023 | 35.89 | 35.89 | 35.30 | 35.52 | 35.52 | 55,300 |
Sep 25, 2023 | 35.67 | 36.18 | 35.50 | 36.00 | 36.00 | 46,500 |
Sep 22, 2023 | 36.28 | 36.57 | 35.78 | 35.78 | 35.78 | 84,800 |
Sep 21, 2023 | 35.98 | 36.68 | 35.96 | 36.28 | 36.28 | 52,600 |
Sep 20, 2023 | 36.09 | 36.63 | 36.09 | 36.27 | 36.27 | 55,700 |
Sep 19, 2023 | 35.92 | 36.11 | 35.67 | 35.86 | 35.86 | 40,700 |
Sep 18, 2023 | 35.32 | 36.14 | 35.32 | 36.00 | 36.00 | 67,900 |
Sep 15, 2023 | 35.48 | 35.59 | 34.96 | 35.14 | 35.14 | 316,400 |
Sep 14, 2023 | 34.92 | 35.49 | 34.92 | 35.45 | 35.45 | 73,000 |
Sep 13, 2023 | 35.03 | 35.06 | 34.50 | 34.77 | 34.77 | 66,500 |
Sep 12, 2023 | 35.49 | 35.52 | 34.88 | 35.03 | 35.03 | 69,200 |
Sep 11, 2023 | 35.31 | 35.72 | 35.25 | 35.26 | 35.26 | 73,500 |
Sep 8, 2023 | 35.02 | 35.42 | 34.73 | 35.31 | 35.31 | 79,200 |
Sep 7, 2023 | 35.44 | 35.71 | 34.91 | 35.01 | 35.01 | 115,700 |
Sep 6, 2023 | 35.84 | 36.10 | 34.95 | 35.36 | 35.36 | 78,900 |
Sep 5, 2023 | 37.60 | 37.85 | 35.50 | 35.66 | 35.66 | 116,700 |
Sep 1, 2023 | 38.42 | 38.80 | 37.90 | 37.94 | 37.94 | 94,300 |
Aug 31, 2023 | 37.89 | 38.69 | 37.73 | 38.29 | 38.29 | 111,300 |
Aug 30, 2023 | 36.97 | 37.98 | 36.77 | 37.92 | 37.92 | 130,800 |
Aug 29, 2023 | 36.87 | 37.08 | 36.50 | 36.91 | 36.91 | 50,000 |
Aug 28, 2023 | 36.92 | 37.35 | 36.64 | 36.77 | 36.77 | 58,300 |
Aug 25, 2023 | 36.23 | 37.06 | 36.23 | 36.83 | 36.83 | 89,600 |
Aug 24, 2023 | 36.25 | 36.54 | 35.88 | 35.90 | 35.90 | 74,400 |
Aug 23, 2023 | 36.27 | 36.71 | 36.09 | 36.46 | 36.46 | 51,500 |
Aug 22, 2023 | 36.39 | 36.62 | 35.97 | 36.38 | 36.38 | 56,600 |
Aug 21, 2023 | 36.33 | 36.71 | 35.68 | 36.58 | 36.58 | 133,500 |
Aug 18, 2023 | 35.75 | 36.82 | 35.75 | 36.51 | 36.51 | 179,700 |
Aug 17, 2023 | 35.22 | 36.13 | 35.22 | 36.03 | 36.03 | 74,000 |
Aug 16, 2023 | 35.42 | 36.10 | 35.18 | 35.18 | 35.18 | 70,900 |
Aug 15, 2023 | 34.81 | 35.46 | 34.62 | 35.32 | 35.32 | 78,800 |
Aug 14, 2023 | 34.53 | 35.17 | 33.95 | 34.86 | 34.86 | 79,500 |
Aug 11, 2023 | 34.63 | 35.18 | 34.24 | 34.67 | 34.67 | 113,100 |
Aug 10, 2023 | 34.44 | 34.78 | 34.24 | 34.65 | 34.65 | 101,400 |
Aug 9, 2023 | 35.50 | 35.60 | 34.18 | 34.33 | 34.33 | 125,700 |
Aug 8, 2023 | 34.63 | 35.81 | 34.17 | 35.73 | 35.73 | 94,600 |
Aug 7, 2023 | 35.61 | 35.87 | 35.04 | 35.09 | 35.09 | 132,100 |
Aug 4, 2023 | 36.02 | 36.21 | 35.11 | 35.73 | 35.73 | 143,800 |
Aug 3, 2023 | 36.04 | 37.40 | 35.58 | 36.18 | 36.18 | 193,300 |
Aug 2, 2023 | 35.00 | 38.01 | 34.79 | 36.99 | 36.99 | 404,900 |
Aug 1, 2023 | 32.25 | 32.60 | 31.77 | 31.89 | 31.89 | 104,300 |
Jul 31, 2023 | 32.17 | 32.57 | 32.15 | 32.23 | 32.23 | 106,000 |
Jul 28, 2023 | 32.76 | 33.06 | 32.14 | 32.17 | 32.17 | 71,200 |
Jul 27, 2023 | 32.74 | 32.90 | 32.50 | 32.73 | 32.73 | 68,800 |
Jul 26, 2023 | 32.90 | 33.40 | 32.55 | 32.61 | 32.61 | 61,700 |
Jul 25, 2023 | 32.61 | 33.28 | 32.61 | 33.07 | 33.07 | 52,100 |
Jul 24, 2023 | 32.31 | 32.91 | 32.11 | 32.86 | 32.86 | 57,600 |
Jul 21, 2023 | 32.82 | 32.82 | 32.34 | 32.42 | 32.42 | 61,300 |
Jul 20, 2023 | 32.67 | 32.77 | 32.21 | 32.76 | 32.76 | 61,400 |
Jul 19, 2023 | 32.39 | 32.62 | 32.23 | 32.57 | 32.57 | 70,500 |
Jul 18, 2023 | 32.07 | 32.75 | 32.01 | 32.41 | 32.41 | 57,700 |
Jul 17, 2023 | 31.63 | 32.35 | 31.57 | 32.07 | 32.07 | 64,600 |
Jul 14, 2023 | 31.70 | 31.91 | 31.08 | 31.82 | 31.82 | 60,200 |
Jul 13, 2023 | 32.93 | 32.96 | 31.70 | 31.76 | 31.76 | 85,100 |
Jul 12, 2023 | 32.57 | 32.95 | 32.44 | 32.81 | 32.81 | 87,400 |
Jul 11, 2023 | 32.65 | 32.76 | 32.11 | 32.16 | 32.16 | 78,800 |
Jul 10, 2023 | 32.62 | 33.48 | 32.34 | 32.57 | 32.57 | 71,700 |
Jul 7, 2023 | 31.88 | 33.11 | 31.78 | 32.69 | 32.69 | 180,500 |
Jul 6, 2023 | 31.37 | 31.85 | 30.95 | 31.78 | 31.78 | 77,500 |
Jul 5, 2023 | 31.28 | 31.91 | 30.56 | 31.62 | 31.62 | 273,600 |
Jul 3, 2023 | 31.46 | 31.83 | 31.33 | 31.41 | 31.41 | 63,700 |
Jun 30, 2023 | 30.97 | 31.41 | 30.79 | 31.32 | 31.32 | 157,400 |
Jun 29, 2023 | 30.43 | 31.03 | 30.39 | 30.67 | 30.67 | 89,900 |
Jun 28, 2023 | 30.41 | 30.54 | 29.82 | 30.33 | 30.33 | 174,200 |
Jun 27, 2023 | 29.91 | 30.85 | 29.80 | 30.51 | 30.51 | 208,900 |
Jun 26, 2023 | 29.46 | 30.23 | 29.46 | 30.11 | 30.11 | 243,700 |
Jun 23, 2023 | 29.89 | 30.18 | 29.22 | 29.40 | 29.40 | 227,700 |
Jun 22, 2023 | 30.38 | 30.38 | 29.81 | 30.14 | 30.14 | 96,800 |
Jun 21, 2023 | 30.53 | 30.87 | 30.26 | 30.45 | 30.45 | 112,200 |
Jun 20, 2023 | 31.15 | 31.19 | 30.67 | 30.79 | 30.79 | 119,900 |
Jun 16, 2023 | 31.48 | 31.49 | 30.78 | 31.26 | 31.26 | 717,000 |
Jun 15, 2023 | 30.84 | 31.48 | 30.54 | 31.41 | 31.41 | 115,000 |
Jun 14, 2023 | 32.45 | 32.79 | 30.78 | 30.85 | 30.85 | 169,500 |
Jun 13, 2023 | 32.31 | 32.79 | 32.23 | 32.43 | 32.43 | 112,500 |
Jun 12, 2023 | 32.85 | 33.04 | 32.35 | 32.37 | 32.37 | 164,400 |
Jun 9, 2023 | 32.89 | 33.16 | 32.22 | 32.76 | 32.76 | 119,300 |
Jun 8, 2023 | 32.27 | 33.16 | 32.14 | 33.07 | 33.07 | 152,700 |
Jun 7, 2023 | 31.73 | 32.72 | 31.73 | 32.49 | 32.49 | 99,200 |
Jun 6, 2023 | 30.62 | 31.96 | 30.62 | 31.58 | 31.58 | 136,600 |
Jun 5, 2023 | 31.18 | 31.18 | 30.21 | 30.59 | 30.59 | 109,600 |
Jun 2, 2023 | 30.12 | 31.47 | 30.03 | 31.35 | 31.35 | 118,900 |
Jun 1, 2023 | 30.40 | 30.62 | 29.67 | 29.75 | 29.75 | 123,900 |
May 31, 2023 | 31.08 | 31.14 | 29.96 | 30.39 | 30.39 | 133,200 |
May 30, 2023 | 31.45 | 31.54 | 30.50 | 31.08 | 31.08 | 98,000 |
May 26, 2023 | 31.77 | 31.99 | 31.30 | 31.38 | 31.38 | 57,900 |
May 25, 2023 | 32.20 | 32.42 | 31.72 | 31.87 | 31.87 | 85,800 |
May 24, 2023 | 32.82 | 32.82 | 32.38 | 32.42 | 32.42 | 57,200 |
May 23, 2023 | 32.40 | 33.36 | 32.19 | 32.89 | 32.89 | 94,700 |
May 22, 2023 | 32.74 | 32.76 | 32.18 | 32.32 | 32.32 | 84,200 |
May 19, 2023 | 32.91 | 33.49 | 32.41 | 32.61 | 32.61 | 80,300 |
May 18, 2023 | 32.16 | 32.74 | 31.92 | 32.63 | 32.63 | 80,900 |
May 17, 2023 | 31.25 | 32.39 | 31.24 | 32.33 | 32.33 | 89,300 |
May 16, 2023 | 31.43 | 31.44 | 31.12 | 31.15 | 31.15 | 84,800 |
May 15, 2023 | 31.51 | 31.87 | 31.46 | 31.69 | 31.69 | 74,200 |
May 12, 2023 | 32.07 | 32.44 | 31.22 | 31.45 | 31.45 | 78,300 |
May 11, 2023 | 31.94 | 32.04 | 31.67 | 31.95 | 31.95 | 69,800 |
May 10, 2023 | 32.10 | 32.26 | 31.53 | 32.16 | 32.16 | 107,200 |
May 9, 2023 | 32.57 | 32.59 | 31.74 | 31.88 | 31.88 | 80,100 |
May 8, 2023 | 32.59 | 32.83 | 32.14 | 32.73 | 32.73 | 162,000 |
May 5, 2023 | 32.15 | 32.45 | 31.93 | 32.13 | 32.13 | 124,900 |
May 4, 2023 | 30.69 | 31.94 | 29.92 | 31.72 | 31.72 | 260,400 |
May 3, 2023 | 35.02 | 35.95 | 29.93 | 30.79 | 30.79 | 574,800 |
May 2, 2023 | 36.20 | 36.43 | 35.80 | 36.29 | 36.29 | 102,500 |
May 1, 2023 | 36.08 | 36.83 | 36.08 | 36.61 | 36.61 | 73,300 |
Apr 28, 2023 | 35.07 | 36.45 | 35.07 | 36.10 | 36.10 | 123,900 |
Apr 27, 2023 | 35.40 | 35.57 | 35.07 | 35.17 | 35.17 | 102,900 |
Apr 26, 2023 | 35.23 | 35.75 | 35.07 | 35.44 | 35.44 | 83,600 |
Apr 25, 2023 | 35.86 | 36.36 | 35.07 | 35.60 | 35.60 | 105,200 |
Apr 24, 2023 | 33.49 | 37.29 | 33.47 | 36.41 | 36.41 | 298,200 |
Apr 21, 2023 | 32.85 | 33.10 | 32.09 | 32.67 | 32.67 | 68,700 |
Apr 20, 2023 | 32.66 | 32.98 | 32.49 | 32.96 | 32.96 | 80,100 |