Dark

COLB
Columbia Banking Systems Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

32.70USD+0.801%(+0.26)2,543,430

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.44)0

After-hours

Aug 14, 2026 4:07:30 PM EDT

32.73USD+0.092%(+0.03)492

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	32.4600	32.7800	32.3100	32.6900	+0.771%	2,543,430	0.000%
2026-08-13	32.5000	32.6000	32.3250	32.4400	+0.589%	4,270,554	+0.771%
2026-08-12	31.8800	32.2750	31.7400	32.2500	+1.703%	3,109,030	+1.364%
2026-08-11	31.2900	31.8800	31.2710	31.7100	+1.440%	2,056,101	+3.091%
2026-08-10	31.1900	31.3850	30.9500	31.2600	+0.064%	2,429,587	+4.575%
2026-08-07	30.9400	31.2900	30.7600	31.2400	+0.677%	2,881,825	+4.641%
2026-08-06	31.6400	31.6900	31.0100	31.0300	-1.021%	1,871,184	+5.350%
2026-08-05	31.9300	31.9900	31.3300	31.3500	-1.353%	1,924,962	+4.274%
2026-08-04	31.6500	32.1750	31.4400	31.7800	+0.889%	2,329,462	+2.863%
2026-08-03	31.4300	31.7450	31.2650	31.5000	+0.736%	2,582,930	+3.778%
2026-07-31	31.5000	31.5000	30.8700	31.2700	+0.064%	2,966,162	+4.541%
2026-07-30	31.0600	31.3950	31.0000	31.2500	+1.527%	4,174,066	+4.608%
2026-07-29	31.0900	31.2450	30.7450	30.7800	-1.567%	2,676,987	+6.205%
2026-07-28	30.9000	31.3350	30.9000	31.2700	+1.197%	2,874,162	+4.541%
2026-07-27	31.3700	31.5600	30.8650	30.9000	-0.803%	2,940,809	+5.793%
2026-07-24	31.0400	31.6500	30.8200	31.1500	-3.441%	5,851,564	+4.944%
2026-07-23	32.2500	32.3000	31.5600	32.2600	-1.134%	4,889,121	+1.333%
2026-07-22	32.9000	32.9700	32.3750	32.6300	-0.670%	2,549,565	+0.184%
2026-07-21	32.8000	32.8600	32.3400	32.8500	+0.152%	2,551,067	-0.487%
2026-07-20	33.3300	33.4600	32.6200	32.8000	-1.324%	2,851,790	-0.335%
2026-07-17	33.4000	33.6500	32.9550	33.2400	-1.101%	3,224,009	-1.655%
2026-07-16	32.5900	33.6750	32.5900	33.6100	+3.193%	3,500,896	-2.737%
2026-07-15	32.3200	32.7700	32.2600	32.5700	+0.992%	3,430,210	+0.368%
2026-07-14	32.0900	32.5400	32.0550	32.2500	+0.844%	2,051,422	+1.364%
2026-07-13	32.1100	32.2000	31.7850	31.9800	-0.218%	2,011,001	+2.220%
2026-07-10	32.0000	32.2100	31.7900	32.0500	+0.723%	1,746,102	+1.997%
2026-07-09	31.4800	31.9800	31.4800	31.8200	+1.775%	2,467,470	+2.734%
2026-07-08	32.0300	32.0500	30.8400	31.2650	-2.662%	2,613,821	+4.558%
2026-07-07	32.3400	32.3700	32.0000	32.1200	-0.372%	2,281,197	+1.775%
2026-07-06	31.7320	32.2500	31.6450	32.2400	+1.639%	2,634,823	+1.396%
2026-07-02	32.6300	32.7700	31.5950	31.7200	-2.430%	3,434,797	+3.058%
2026-07-01	32.2000	32.7200	31.9350	32.5100	+1.435%	3,082,165	+0.554%
2026-06-30	31.9200	32.2600	31.7200	32.0500	+0.188%	2,470,034	+1.997%
2026-06-29	32.0800	32.2100	31.7200	31.9900	-0.498%	2,640,051	+2.188%
2026-06-26	32.1200	32.2600	31.8350	32.1500	+0.249%	5,394,529	+1.680%
2026-06-25	31.5800	32.2500	31.3000	32.0700	+1.713%	2,923,448	+1.933%
2026-06-24	31.2900	31.5700	31.0200	31.5300	+0.831%	2,354,834	+3.679%
2026-06-23	30.8000	31.3200	30.7200	31.2700	+1.296%	2,389,144	+4.541%
2026-06-22	30.5600	30.9950	30.5600	30.8700	+1.047%	2,685,048	+5.896%
2026-06-18	30.3100	30.6300	30.1300	30.5500	+1.664%	6,000,393	+7.005%
2026-06-17	30.7800	31.1000	29.7700	30.0500	-2.688%	3,700,848	+8.785%
2026-06-16	31.1550	31.7800	30.8300	30.8800	-0.226%	2,463,156	+5.861%
2026-06-15	31.7500	31.8400	30.8700	30.9500	-1.150%	3,584,813	+5.622%
2026-06-12	31.0000	31.4600	30.9500	31.3100	+1.590%	2,708,402	+4.408%
2026-06-11	30.3900	30.8400	30.1500	30.8200	+1.649%	2,407,730	+6.067%
2026-06-10	30.1500	30.7100	30.1300	30.3200	+0.564%	2,757,736	+7.817%
2026-06-09	30.0000	30.8700	29.7850	30.1500	+1.584%	3,140,122	+8.425%
2026-06-08	29.7350	29.9900	29.5300	29.6800	+0.067%	4,220,200	+10.142%
2026-06-05	29.5600	29.9300	29.4600	29.6600	+0.542%	2,249,271	+10.216%
2026-06-04	28.8700	29.5750	28.8700	29.5000	+3.183%	2,923,354	+10.814%
2026-06-03	29.0400	29.1000	28.5500	28.5900	-2.022%	2,763,526	+14.341%
2026-06-02	29.0000	29.4800	28.9450	29.1800	+0.621%	2,816,870	+12.029%
2026-06-01	29.2800	29.4150	28.9400	29.0000	-2.159%	2,461,673	+12.724%
2026-05-29	29.2700	29.8050	29.0518	29.6400	0.000%	3,481,833	+10.290%
2026-05-28	29.7000	29.7300	29.3200	29.6400	-0.504%	2,683,856	+10.290%
2026-05-27	30.1300	30.2400	29.5600	29.7900	-0.931%	3,201,361	+9.735%
2026-05-26	29.9600	30.2300	29.6950	30.0700	+1.144%	2,237,366	+8.713%
2026-05-22	29.8000	29.8150	29.5900	29.7300	+0.371%	1,438,167	+9.956%
2026-05-21	29.5700	29.6450	29.1850	29.6200	-0.169%	2,049,207	+10.365%
2026-05-20	28.9100	29.7850	28.7500	29.6700	+3.272%	2,297,395	+10.179%
2026-05-19	28.9500	29.0300	28.5400	28.7300	-0.965%	2,671,368	+13.784%
2026-05-18	28.8800	29.3400	28.8800	29.0100	+0.834%	2,480,485	+12.685%
2026-05-15	29.1200	29.2150	28.4850	28.7700	-1.202%	3,184,158	+13.625%
2026-05-14	29.0400	29.3300	28.9600	29.1200	+1.428%	6,210,628	+12.260%
2026-05-13	29.0700	29.1100	28.5450	28.7100	-1.306%	2,799,329	+13.863%
2026-05-12	29.4700	29.6450	28.7400	29.0900	-1.122%	2,839,807	+12.375%
2026-05-11	30.1100	30.2500	29.3500	29.4200	-2.064%	2,974,883	+11.115%
2026-05-08	29.6400	30.1100	29.6400	30.0400	+1.624%	3,398,958	+8.822%
2026-05-07	30.2400	30.4600	29.4550	29.5600	-2.119%	2,331,423	+10.589%
2026-05-06	30.1000	30.3750	29.9550	30.2000	+1.649%	2,667,534	+8.245%
2026-05-05	29.1300	29.8250	29.0700	29.7100	+2.202%	2,396,335	+10.030%
2026-05-04	29.3600	29.4650	28.9400	29.0700	-1.658%	2,583,396	+12.453%
2026-05-01	29.4400	29.9800	29.2800	29.5600	-0.135%	1,835,410	+10.589%
2026-04-30	29.1100	29.9100	28.9400	29.6000	+1.648%	2,396,235	+10.439%
2026-04-29	29.5900	29.6800	28.9050	29.1200	-1.688%	2,033,591	+12.260%
2026-04-28	30.1000	30.1900	29.5350	29.6200	-0.771%	2,350,864	+10.365%
2026-04-27	29.2500	29.9550	29.2500	29.8500	+2.156%	2,419,648	+9.514%
2026-04-24	29.0500	29.7300	28.7800	29.2200	-1.450%	3,183,326	+11.875%
2026-04-23	29.1300	29.8000	28.9700	29.6500	+2.241%	3,066,300	+10.253%
2026-04-22	29.3000	29.3900	28.8600	29.0000	-0.309%	3,199,514	+12.724%
2026-04-21	29.6800	29.9800	29.0350	29.0900	-1.988%	1,884,853	+12.375%
2026-04-20	29.6000	29.8700	29.3700	29.6800	+0.169%	2,243,268	+10.142%
2026-04-17	29.4000	30.1100	29.3700	29.6300	+2.278%	2,047,109	+10.327%
2026-04-16	29.1000	29.2825	28.8600	28.9700	-0.447%	1,942,164	+12.841%
2026-04-15	29.0500	29.2600	28.7900	29.1000	+0.172%	1,550,182	+12.337%
2026-04-14	28.9600	29.2800	28.9200	29.0500	-0.377%	1,402,922	+12.530%
2026-04-13	28.8200	29.1950	28.5900	29.1600	+0.691%	4,221,948	+12.106%
2026-04-10	29.5300	29.6200	28.9400	28.9600	-2.063%	1,987,570	+12.880%
2026-04-09	28.6900	29.6550	28.6900	29.5700	+2.389%	2,750,713	+10.551%
2026-04-08	28.5600	29.2300	28.5600	28.8800	+4.335%	4,770,677	+13.193%
2026-04-07	27.8600	28.0750	27.5000	27.6800	-1.284%	4,440,057	+18.100%
2026-04-06	27.7150	28.1350	27.5800	28.0400	+1.118%	2,049,853	+16.583%
2026-04-02	27.4100	27.8900	27.2300	27.7300	-0.681%	2,328,675	+17.887%
2026-04-01	27.6500	28.2450	27.5650	27.9200	+1.786%	2,444,470	+17.085%
2026-03-31	27.2400	27.7500	27.1250	27.4300	+2.389%	4,530,799	+19.176%
2026-03-30	26.8100	27.0800	26.5700	26.7900	+0.337%	2,556,991	+22.023%
2026-03-27	27.2500	27.2800	26.6500	26.7000	-2.768%	1,973,419	+22.434%
2026-03-26	27.4350	27.6000	27.2600	27.4600	-0.507%	1,890,772	+19.046%
2026-03-25	27.6400	27.8000	27.1900	27.6000	+0.730%	2,337,720	+18.442%
2026-03-24	26.7100	27.5200	26.6100	27.4000	+1.972%	2,934,452	+19.307%
2026-03-23	26.9500	27.4800	26.6500	26.8700	+2.793%	3,507,192	+21.660%
2026-03-20	26.3700	26.5690	25.8250	26.1400	-1.022%	9,223,280	+25.057%
2026-03-19	26.0000	26.6100	25.6750	26.4100	+0.802%	2,653,741	+23.779%
2026-03-18	26.4100	26.6100	26.1550	26.2000	-1.020%	2,860,917	+24.771%
2026-03-17	26.6900	26.8200	26.2700	26.4700	+0.455%	2,622,514	+23.498%
2026-03-16	26.6700	26.8300	26.3000	26.3500	+0.457%	1,992,320	+24.061%
2026-03-13	26.6500	26.8600	26.1400	26.2300	-0.719%	3,081,572	+24.628%
2026-03-12	26.1500	26.6500	26.0750	26.4200	-1.307%	2,560,221	+23.732%
2026-03-11	26.7700	27.0250	26.3100	26.7700	-0.705%	2,890,602	+22.114%
2026-03-10	27.1200	27.6200	26.7300	26.9600	-0.553%	2,532,726	+21.254%
2026-03-09	26.8700	27.4200	26.1200	27.1100	-0.696%	3,414,721	+20.583%
2026-03-06	27.3200	27.5200	26.4200	27.3000	-2.500%	2,471,228	+19.744%
2026-03-05	28.2600	28.4200	27.6900	28.0000	-2.029%	2,464,253	+16.750%
2026-03-04	28.6500	28.9500	28.4500	28.5800	-0.349%	2,628,392	+14.381%
2026-03-03	28.5100	28.9500	27.8300	28.6800	-1.240%	3,428,688	+13.982%
2026-03-02	27.9200	29.1900	27.7000	29.0400	+2.074%	3,149,917	+12.569%
2026-02-27	29.5700	29.7150	28.1500	28.4500	-6.965%	4,547,578	+14.903%
2026-02-26	30.5500	31.2100	30.2100	30.5800	+0.460%	3,237,135	+6.900%
2026-02-25	30.2000	30.5100	29.8400	30.4400	+1.942%	3,341,462	+7.392%
2026-02-24	30.0300	30.1900	29.5900	29.8600	-0.698%	2,826,050	+9.478%
2026-02-23	31.6900	31.7400	29.8900	30.0700	-5.321%	3,255,207	+8.713%
2026-02-20	31.1700	31.8100	30.9250	31.7600	+1.828%	3,073,383	+2.928%
2026-02-19	31.1800	31.4100	30.8000	31.1900	-0.160%	2,594,494	+4.809%
2026-02-18	31.2900	32.1200	31.1850	31.2400	-0.192%	3,434,368	+4.641%
2026-02-17	31.5900	32.0000	31.1500	31.3000	-0.603%	2,697,179	+4.441%
2026-02-13	31.1000	31.6300	30.7900	31.4900	+0.768%	3,290,924	+3.811%
2026-02-12	31.9900	32.2100	30.7450	31.2500	-1.201%	4,148,713	+4.608%
2026-02-11	32.2400	32.6200	31.3800	31.6300	-1.218%	2,034,910	+3.351%
2026-02-10	32.3700	32.6000	31.7200	32.0200	-1.234%	2,382,127	+2.092%
2026-02-09	32.0400	32.7000	31.8800	32.4200	+1.091%	2,404,442	+0.833%
2026-02-06	31.4250	32.2300	31.4250	32.0700	+2.657%	2,745,838	+1.933%
2026-02-05	30.9700	31.4000	30.1351	31.2400	+0.321%	3,445,155	+4.641%
2026-02-04	30.5900	31.4200	30.5900	31.1400	+2.300%	3,483,641	+4.978%
2026-02-03	29.7400	30.4900	29.5400	30.4400	+2.526%	2,752,633	+7.392%
2026-02-02	29.3000	29.9600	29.0300	29.6900	+0.849%	2,396,807	+10.104%
2026-01-30	28.9800	29.4950	28.9150	29.4400	+1.377%	2,712,162	+11.039%
2026-01-29	29.1800	29.3600	28.5600	29.0400	+0.276%	3,754,765	+12.569%
2026-01-28	28.9600	29.3400	28.8150	28.9600	0.000%	2,595,321	+12.880%
2026-01-27	28.9600	29.1550	28.7200	28.9600	+0.312%	3,104,883	+12.880%
2026-01-26	28.9100	29.2600	28.3650	28.8700	-0.035%	3,248,291	+13.232%
2026-01-23	30.3050	31.1100	28.8250	28.8800	-2.663%	8,058,650	+13.193%
2026-01-22	29.8000	30.2750	29.5300	29.6700	-0.101%	4,040,447	+10.179%
2026-01-21	28.6050	29.9700	28.4600	29.7000	+4.762%	3,750,801	+10.067%
2026-01-20	28.5200	28.8400	28.2100	28.3500	-1.937%	1,834,368	+15.309%
2026-01-16	29.2800	29.3900	28.8450	28.9100	-1.162%	1,795,525	+13.075%
2026-01-15	28.5500	29.3600	28.5100	29.2500	+2.957%	1,914,084	+11.761%
2026-01-14	28.2400	28.6200	28.0400	28.4100	+0.424%	2,320,172	+15.065%
2026-01-13	28.6100	28.8000	28.2150	28.2900	-1.118%	2,045,950	+15.553%
2026-01-12	28.7400	28.8800	28.4350	28.6100	-1.515%	1,577,239	+14.261%
2026-01-09	29.5000	29.7200	29.0300	29.0500	-1.056%	1,456,987	+12.530%
2026-01-08	28.7500	29.6950	28.5000	29.3600	+1.592%	1,895,138	+11.342%
2026-01-07	28.9500	29.1550	28.6700	28.9000	-0.310%	2,190,322	+13.114%
2026-01-06	28.6800	29.0900	28.5400	28.9900	+0.730%	2,604,067	+12.763%
2026-01-05	28.1100	29.1000	28.0600	28.7800	+2.093%	2,539,279	+13.586%
2026-01-02	28.0500	28.3500	27.5354	28.1900	+0.859%	2,289,633	+15.963%
2025-12-31	28.4950	28.4950	27.9000	27.9500	-1.062%	1,452,340	+16.959%
2025-12-30	28.5000	28.5000	28.1500	28.2500	-0.668%	1,757,730	+15.717%
2025-12-29	28.4250	28.6900	28.3550	28.4400	-0.525%	1,819,527	+14.944%
2025-12-26	28.5600	28.7200	28.4700	28.5900	-0.105%	850,886	+14.341%
2025-12-24	28.6500	28.7200	28.5350	28.6200	+0.035%	826,034	+14.221%
2025-12-23	29.0000	29.0650	28.5700	28.6100	-1.413%	1,997,347	+14.261%
2025-12-22	29.0200	29.2600	28.8900	29.0200	+0.589%	2,548,434	+12.646%
2025-12-19	28.8600	29.1150	28.6400	28.8500	-0.035%	4,585,571	+13.310%
2025-12-18	29.1800	29.2550	28.7600	28.8600	-0.311%	2,613,491	+13.271%
2025-12-17	28.9600	29.3300	28.8200	28.9500	+0.138%	2,419,761	+12.919%
2025-12-16	29.1400	29.3100	28.7900	28.9100	-0.857%	2,428,117	+13.075%
2025-12-15	29.5100	29.6100	29.0850	29.1600	-0.274%	1,884,502	+12.106%
2025-12-12	29.3300	29.4600	29.0500	29.2400	-0.068%	2,206,179	+11.799%
2025-12-11	28.9600	29.5000	28.9100	29.2600	+0.758%	3,116,473	+11.722%
2025-12-10	27.9900	29.3500	27.9900	29.0400	+3.162%	5,329,633	+12.569%
2025-12-09	28.2700	28.7050	28.1000	28.1500	-0.530%	2,284,861	+16.128%
2025-12-08	28.1800	28.6400	28.0600	28.3000	+0.426%	2,092,027	+15.512%
2025-12-05	28.1400	28.3750	28.0500	28.1800	-0.354%	2,411,327	+16.004%
2025-12-04	28.1000	28.3900	28.0250	28.2800	+0.390%	1,977,953	+15.594%
2025-12-03	27.7200	28.3200	27.7200	28.1700	+1.807%	3,897,683	+16.045%
2025-12-02	28.2300	28.2500	27.6600	27.6700	-1.460%	3,013,430	+18.142%
2025-12-01	27.5600	28.3250	27.5100	28.0800	+1.299%	2,455,934	+16.417%
2025-11-28	27.9250	28.2100	27.6850	27.7200	-2.257%	1,694,168	+17.929%
2025-11-26	28.3200	28.5900	28.3200	28.3600	-0.211%	2,029,667	+15.268%
2025-11-25	27.7100	28.7737	27.6900	28.4200	+3.195%	2,510,155	+15.025%
2025-11-24	27.2600	27.6663	26.9600	27.5400	+1.362%	2,440,915	+18.700%
2025-11-21	26.3100	27.4650	26.3000	27.1700	+3.584%	2,586,737	+20.317%
2025-11-20	26.6300	27.1600	26.1450	26.2300	-0.531%	2,786,824	+24.628%
2025-11-19	25.9300	26.4490	25.8600	26.3700	+2.209%	2,479,539	+23.967%
2025-11-18	25.6000	26.0600	25.5100	25.8000	+0.194%	5,314,507	+26.705%
2025-11-17	26.7900	26.9300	25.6400	25.7500	-4.382%	3,557,471	+26.951%
2025-11-14	26.7100	26.9950	26.4700	26.9300	+0.223%	2,317,924	+21.389%
2025-11-13	26.9200	27.3700	26.7250	26.8700	-0.995%	3,150,768	+21.660%
2025-11-12	26.9900	27.3900	26.9101	27.1400	+0.892%	3,522,123	+20.450%
2025-11-11	27.0800	27.3500	26.8600	26.9000	-0.775%	3,717,310	+21.524%
2025-11-10	27.0500	27.4050	26.8301	27.1100	+0.668%	2,573,405	+20.583%
2025-11-07	26.2000	26.9400	26.0300	26.9300	+1.930%	2,257,795	+21.389%
2025-11-06	26.5150	26.7800	26.2150	26.4200	-0.377%	2,616,559	+23.732%
2025-11-05	26.5500	27.1350	26.3500	26.5200	+0.189%	3,959,540	+23.265%
2025-11-04	26.6100	26.8450	26.2501	26.4700	-1.672%	3,759,068	+23.498%
2025-11-03	26.5500	26.9350	26.0600	26.9200	+0.448%	4,691,912	+21.434%
2025-10-31	25.6900	26.9700	25.1200	26.8000	+2.998%	6,117,072	+21.978%
2025-10-30	26.1200	26.7100	25.9700	26.0200	-1.252%	4,325,876	+25.634%
2025-10-29	26.7400	27.1400	26.1350	26.3500	-1.826%	5,321,022	+24.061%
2025-10-28	25.6600	26.8700	25.3600	26.8400	+4.436%	8,997,755	+21.796%
2025-10-27	25.8500	25.8500	25.4950	25.7000	+0.626%	4,370,547	+27.198%
2025-10-24	25.2900	25.7600	25.2000	25.5400	+2.201%	3,134,337	+27.995%
2025-10-23	25.0100	25.2800	24.7501	24.9900	-0.040%	3,109,529	+30.812%
2025-10-22	25.4900	25.6650	24.9700	25.0000	-2.229%	3,848,553	+30.760%
2025-10-21	25.1900	25.6900	25.1400	25.5700	+0.828%	5,400,526	+27.845%
2025-10-20	24.5700	25.5100	24.4500	25.3600	+4.276%	5,881,805	+28.904%
2025-10-17	24.5100	24.7050	24.0700	24.3200	+1.039%	8,005,799	+34.416%
2025-10-16	25.9700	26.0450	23.8250	24.0700	-7.919%	7,614,903	+35.812%
2025-10-15	26.8000	26.8836	25.7650	26.1400	-2.244%	5,581,157	+25.057%
2025-10-14	25.5000	26.8700	25.4800	26.7400	+4.006%	5,349,082	+22.251%
2025-10-13	25.3700	25.7900	25.0100	25.7100	+3.253%	6,555,613	+27.149%
2025-10-10	26.0500	26.6750	24.8950	24.9000	-2.962%	4,985,088	+31.285%
2025-10-09	25.6400	25.9000	25.3200	25.6600	+0.078%	5,117,165	+27.397%
2025-10-08	26.2000	26.2400	25.6350	25.6400	-2.100%	4,947,176	+27.496%
2025-10-07	26.6500	26.9200	26.1600	26.1900	-1.467%	5,899,450	+24.819%
2025-10-06	26.7000	27.3150	26.4000	26.5800	+0.644%	7,029,270	+22.987%
2025-10-03	25.9600	26.5450	25.8100	26.4100	+1.851%	5,544,111	+23.779%
2025-10-02	25.9300	26.1100	25.5350	25.9300	-0.116%	4,104,497	+26.070%
2025-10-01	25.6100	25.9800	25.5300	25.9600	+0.855%	6,423,268	+25.924%
2025-09-30	25.6900	25.8200	25.2550	25.7400	+0.331%	4,693,161	+27.001%
2025-09-29	26.1900	26.1950	25.3850	25.6550	-1.554%	5,370,309	+27.422%
2025-09-26	25.9100	26.1900	25.6700	26.0600	+1.008%	4,168,446	+25.441%
2025-09-25	25.8780	26.1800	25.4400	25.8000	-1.338%	6,527,557	+26.705%
2025-09-24	26.3900	26.6300	25.9400	26.1500	-0.909%	6,015,464	+25.010%
2025-09-23	26.2200	26.7650	26.2050	26.3900	+1.150%	3,205,257	+23.873%
2025-09-22	26.4200	26.6300	26.0600	26.0900	-1.733%	4,791,704	+25.297%
2025-09-19	26.9400	26.9700	26.4500	26.5500	-1.338%	14,335,931	+23.126%
2025-09-18	26.0000	26.9500	25.8200	26.9100	+4.222%	4,616,545	+21.479%
2025-09-17	25.4600	26.5000	25.4500	25.8200	+1.814%	4,020,902	+26.607%
2025-09-16	25.6900	25.9900	25.0950	25.3600	-1.858%	4,500,609	+28.904%
2025-09-15	26.6400	26.7000	25.7250	25.8400	-0.844%	4,839,473	+26.509%
2025-09-12	26.2400	26.3600	25.9700	26.0600	-0.875%	3,536,455	+25.441%
2025-09-11	26.3300	26.6500	26.1300	26.2900	+0.267%	3,877,460	+24.344%
2025-09-10	25.9600	26.5300	25.9100	26.2200	+1.002%	4,578,050	+24.676%
2025-09-09	27.0100	27.0750	25.9600	25.9600	-3.602%	4,191,468	+25.924%
2025-09-08	27.0200	27.1500	26.3100	26.9300	+0.112%	4,820,959	+21.389%
2025-09-05	26.8400	27.4800	26.6300	26.9000	+0.486%	7,257,787	+21.524%
2025-09-04	26.6650	26.9700	26.6550	26.7700	+0.601%	7,372,656	+22.114%
2025-09-03	26.9800	27.0600	26.2800	26.6100	-1.554%	7,614,674	+22.849%
2025-09-02	26.5050	27.1000	26.2700	27.0300	+0.971%	14,401,076	+20.940%
2025-08-29	26.7400	27.3100	26.6000	26.7700	-1.218%	17,287,647	+22.114%
2025-08-28	27.4100	27.4100	26.9600	27.1000	-0.769%	3,830,716	+20.627%
2025-08-27	27.0200	27.5200	26.9750	27.3100	+1.111%	5,965,489	+19.700%
2025-08-26	26.7500	27.2100	26.7000	27.0100	+0.409%	6,888,331	+21.029%
2025-08-25	26.7700	27.0350	26.6600	26.9000	-0.260%	3,268,395	+21.524%
2025-08-22	25.4500	27.0300	25.4100	26.9700	+6.517%	4,294,271	+21.209%
2025-08-21	25.5000	25.5500	25.1300	25.3200	-1.132%	1,984,490	+29.107%
2025-08-20	25.7900	25.8450	25.4400	25.6100	-0.775%	1,919,233	+27.645%
2025-08-19	25.7000	26.0000	25.6090	25.8100	+0.155%	2,023,797	+26.656%
2025-08-18	25.5000	25.7950	25.3900	25.7700	+0.507%	1,836,262	+26.853%
2025-08-15	26.2300	26.3900	25.6400	25.6400	-1.913%	2,926,186	+27.496%
2025-08-14	25.7500	26.1600	25.4950	26.1400	+0.038%	2,339,555	+25.057%
2025-08-13	25.4000	26.1700	25.1300	26.1300	+3.526%	3,077,787	+25.105%
2025-08-12	24.5100	25.2700	24.5100	25.2400	+3.954%	1,830,044	+29.517%
2025-08-11	24.1300	24.3100	23.9500	24.2800	+0.872%	1,791,558	+34.638%
2025-08-08	23.9500	24.2900	23.6600	24.0700	+1.776%	2,297,645	+35.812%
2025-08-07	24.1500	24.1500	23.4800	23.6500	-0.922%	2,547,997	+38.224%
2025-08-06	24.2300	24.3050	23.8200	23.8700	-1.241%	1,611,687	+36.950%
2025-08-05	23.9600	24.2100	23.4300	24.1700	+1.214%	1,955,284	+35.250%
2025-08-04	23.5800	23.9000	23.1800	23.8800	+2.666%	2,317,267	+36.893%
2025-08-01	23.4000	23.6500	22.7700	23.2600	-2.269%	2,005,847	+40.542%
2025-07-31	23.7700	23.9500	23.5900	23.8000	-0.335%	2,074,141	+37.353%
2025-07-30	24.5000	24.5750	23.7200	23.8800	-1.930%	1,857,836	+36.893%
2025-07-29	24.8300	24.9000	24.1000	24.3500	-0.855%	3,730,449	+34.251%
2025-07-28	24.8600	24.9400	24.4450	24.5600	-1.048%	2,995,647	+33.103%
2025-07-25	24.0300	24.9000	23.6900	24.8200	+6.296%	5,940,446	+31.708%
2025-07-24	24.2700	24.2700	23.2700	23.3500	-4.225%	3,197,268	+40.000%
2025-07-23	24.5800	24.7300	24.1100	24.3800	0.000%	3,240,888	+34.085%
2025-07-22	24.2900	24.6100	24.1500	24.3800	+0.702%	2,770,585	+34.085%
2025-07-21	24.4800	24.7200	24.1900	24.2100	-0.575%	1,701,353	+35.027%
2025-07-18	24.4800	24.5650	24.1500	24.3500	0.000%	2,023,671	+34.251%
2025-07-17	23.8500	24.4000	23.8300	24.3500	+1.968%	2,383,998	+34.251%
2025-07-16	24.0000	24.2550	23.4464	23.8800	+0.210%	2,302,647	+36.893%
2025-07-15	24.9500	25.0400	23.8050	23.8300	-4.412%	2,094,755	+37.180%
2025-07-14	24.7100	25.0050	24.7000	24.9300	+0.727%	1,983,028	+31.127%
2025-07-11	24.9800	25.0250	24.6900	24.7500	-1.708%	3,584,954	+32.081%
2025-07-10	24.8300	25.3400	24.8000	25.1800	+0.439%	1,545,488	+29.825%
2025-07-09	25.4100	25.4400	24.9400	25.0700	-0.278%	2,044,132	+30.395%
2025-07-08	25.1500	25.4900	25.1200	25.1400	+0.199%	2,733,508	+30.032%
2025-07-07	25.2400	25.6400	24.9900	25.0900	-1.800%	3,008,959	+30.291%
2025-07-03	25.1700	25.7050	25.1367	25.5500	+1.915%	2,244,870	+27.945%
2025-07-02	24.5500	25.1100	24.3000	25.0700	+2.452%	3,301,239	+30.395%
2025-07-01	23.2400	24.7600	23.1433	24.4700	+4.662%	4,652,010	+33.592%
2025-06-30	23.4700	23.5550	23.3400	23.3800	+0.214%	2,379,336	+39.820%
2025-06-27	23.6800	23.7850	23.2200	23.3300	-0.892%	2,373,217	+40.120%
2025-06-26	23.0400	23.6000	22.7800	23.5400	+2.705%	1,986,078	+38.870%
2025-06-25	23.0700	23.1250	22.8400	22.9200	-0.607%	1,694,987	+42.627%
2025-06-24	22.9900	23.5650	22.9900	23.0600	+0.677%	1,984,154	+41.761%
2025-06-23	22.3900	22.9200	22.1350	22.9050	+2.027%	1,842,442	+42.720%
2025-06-20	22.4750	22.6200	22.1200	22.4500	+0.718%	3,064,067	+45.612%
2025-06-18	21.9100	22.5600	21.9100	22.2900	+1.364%	3,274,802	+46.658%
2025-06-17	22.2400	22.4904	21.9500	21.9900	-2.656%	1,641,997	+48.658%
2025-06-16	22.8800	22.9500	22.5300	22.5900	-0.044%	1,983,135	+44.710%
2025-06-13	23.0700	23.1400	22.5300	22.6000	-3.336%	2,617,637	+44.646%
2025-06-12	23.6300	23.6900	23.1050	23.3800	-1.183%	2,092,296	+39.820%
2025-06-11	24.2100	24.3500	23.5100	23.6600	-1.744%	2,330,621	+38.166%
2025-06-10	24.0800	24.2780	23.8050	24.0800	+0.292%	2,445,005	+35.756%
2025-06-09	24.0800	24.3300	23.9300	24.0100	+0.376%	1,671,201	+36.152%
2025-06-06	23.4400	23.9850	23.3300	23.9200	+4.045%	1,740,469	+36.664%
2025-06-05	23.1200	23.2150	22.8150	22.9900	-0.304%	1,921,529	+42.192%
2025-06-04	23.4850	23.5700	23.0500	23.0600	-1.621%	1,492,531	+41.761%
2025-06-03	23.0300	23.5300	22.8200	23.4400	+1.780%	2,102,710	+39.462%
2025-06-02	23.2900	23.3000	22.7600	23.0300	-1.497%	1,805,664	+41.945%
2025-05-30	23.4500	23.5500	23.1800	23.3800	-2.012%	2,246,230	+39.820%
2025-05-29	23.7700	23.9500	23.5350	23.8600	+0.931%	2,810,407	+37.008%
2025-05-28	24.1300	24.2800	23.6100	23.6400	-2.112%	1,589,562	+38.283%
2025-05-27	23.9600	24.1700	23.6100	24.1500	+2.374%	1,488,959	+35.362%
2025-05-23	23.1700	23.7650	23.1700	23.5900	-0.296%	1,898,310	+38.576%
2025-05-22	23.5500	23.9500	23.4800	23.6600	-0.084%	2,163,432	+38.166%
2025-05-21	24.5200	24.6000	23.6700	23.6800	-4.323%	1,746,812	+38.049%
2025-05-20	24.8800	24.9100	24.6550	24.7500	-0.562%	1,574,792	+32.081%
2025-05-19	24.8100	24.9450	24.6500	24.8900	-0.520%	1,264,428	+31.338%
2025-05-16	24.2800	25.1250	24.1700	25.0200	-0.438%	1,729,504	+30.655%
2025-05-15	25.0700	25.2800	24.8800	25.1300	-0.159%	1,351,304	+30.084%
2025-05-14	25.4500	25.5900	25.0900	25.1700	-1.718%	1,982,178	+29.877%
2025-05-13	25.6500	25.8400	25.3600	25.6100	-0.078%	1,870,913	+27.645%
2025-05-12	25.1200	25.7400	25.0000	25.6300	+7.104%	2,228,872	+27.546%
2025-05-09	24.0800	24.1700	23.8800	23.9300	-0.499%	1,584,470	+36.607%
2025-05-08	23.7800	24.2400	23.7026	24.0500	+2.778%	2,467,107	+35.925%
2025-05-07	23.5200	23.8300	23.2400	23.4000	+0.645%	2,333,239	+39.701%
2025-05-06	23.2900	23.6800	23.1600	23.2500	-1.650%	1,941,756	+40.602%
2025-05-05	23.3800	24.0150	23.2600	23.6400	-0.211%	2,180,316	+38.283%
2025-05-02	23.3300	23.7200	23.1500	23.6900	+3.045%	1,817,676	+37.991%
2025-05-01	22.3800	23.2500	22.2000	22.9900	+2.542%	2,334,578	+42.192%
2025-04-30	22.2400	22.5900	21.9500	22.4200	-1.320%	1,869,546	+45.807%
2025-04-29	22.5200	22.9050	22.3300	22.7200	+0.442%	1,719,459	+43.882%
2025-04-28	22.7300	22.8300	22.2600	22.6200	-0.044%	2,113,840	+44.518%
2025-04-25	23.3700	23.5500	22.5800	22.6300	-2.959%	3,185,961	+44.454%
2025-04-24	22.7700	23.4500	21.9200	23.3200	-0.850%	8,101,803	+40.180%
2025-04-23	23.4000	24.1000	23.3000	23.5200	+3.294%	2,431,244	+38.988%
2025-04-22	22.1300	22.8200	22.1150	22.7700	+3.218%	1,207,344	+43.566%
2025-04-21	21.9600	22.1000	21.5600	22.0600	-0.541%	1,296,508	+48.187%
2025-04-17	21.9700	22.3400	21.9600	22.1800	+1.048%	992,306	+47.385%
2025-04-16	21.7500	22.1100	21.6200	21.9500	+0.137%	1,493,759	+48.929%
2025-04-15	21.4200	22.1600	21.4200	21.9200	+2.334%	1,210,448	+49.133%
2025-04-14	21.2200	21.5600	20.7500	21.4200	+2.783%	1,932,656	+52.614%
2025-04-11	20.5400	20.9700	20.0925	20.8400	+0.628%	1,918,761	+56.862%
2025-04-10	21.8050	21.8050	20.1750	20.7100	-6.754%	1,988,746	+57.846%
2025-04-09	20.3300	22.6500	19.9600	22.2100	+6.882%	4,009,585	+47.186%
2025-04-08	21.7100	22.1700	20.4050	20.7800	-0.953%	1,981,745	+57.315%
2025-04-07	19.9100	21.9900	19.6100	20.9800	+0.962%	2,652,358	+55.815%
2025-04-04	20.8300	21.1300	19.9200	20.7800	-4.766%	2,471,072	+57.315%
2025-04-03	23.9500	23.9800	21.7900	21.8200	-13.137%	3,080,622	+49.817%
2025-04-02	24.4500	25.1400	24.4500	25.1200	+1.495%	1,029,088	+30.135%
2025-04-01	24.7700	24.9700	24.2800	24.7500	-0.762%	1,398,591	+32.081%
2025-03-31	24.5200	25.0850	24.4400	24.9400	+0.849%	1,330,151	+31.075%
2025-03-28	25.2700	25.3100	24.5400	24.7300	-2.330%	1,149,861	+32.188%
2025-03-27	25.6600	25.7450	25.1600	25.3200	-1.210%	975,349	+29.107%
2025-03-26	25.5900	25.9650	25.5200	25.6300	+0.235%	1,212,870	+27.546%
2025-03-25	25.7100	25.8350	25.4900	25.5700	-0.390%	870,816	+27.845%
2025-03-24	25.1100	25.7550	24.9900	25.6700	+3.843%	982,902	+27.347%
2025-03-21	24.4500	24.8200	24.2300	24.7200	+0.406%	3,806,197	+32.241%
2025-03-20	24.7900	25.1790	24.5700	24.6200	-1.402%	1,057,399	+32.778%
2025-03-19	24.7400	25.2400	24.6200	24.9700	+0.930%	1,052,300	+30.917%
2025-03-18	24.7300	24.9600	24.5200	24.7400	-0.121%	1,123,797	+32.134%
2025-03-17	24.8300	25.0900	24.5300	24.7700	0.000%	932,209	+31.974%
2025-03-14	24.2800	24.8000	24.2250	24.7700	+3.467%	1,432,742	+31.974%
2025-03-13	24.0600	24.4900	23.6100	23.9400	-0.416%	1,776,341	+36.550%
2025-03-12	24.2500	24.3900	23.7950	24.0400	+0.628%	1,372,558	+35.982%
2025-03-11	24.5500	24.7200	23.6100	23.8900	-2.530%	2,260,619	+36.835%
2025-03-10	24.7400	25.3050	24.3500	24.5100	-2.117%	3,058,842	+33.374%
2025-03-07	24.9000	25.3900	24.4900	25.0400	+0.280%	1,519,295	+30.551%
2025-03-06	25.0000	25.1700	24.6200	24.9700	-1.109%	1,757,986	+30.917%
2025-03-05	25.4600	25.6800	24.8450	25.2500	-0.316%	1,892,569	+29.465%
2025-03-04	25.9900	26.0700	25.0200	25.3300	-3.980%	2,914,407	+29.056%
2025-03-03	26.8700	27.0200	26.0700	26.3800	-1.309%	1,299,381	+23.920%
2025-02-28	26.4500	26.7650	26.3000	26.7300	+0.225%	1,594,557	+22.297%
2025-02-27	26.5900	27.2300	26.5300	26.6700	+0.528%	1,653,779	+22.572%
2025-02-26	26.6900	27.0200	26.1500	26.5300	-0.263%	2,104,488	+23.219%
2025-02-25	26.4700	26.9699	26.2801	26.6000	+1.025%	1,878,768	+22.895%