Dark

COLB
Columbia Banking Systems Inc
stock NASDAQ

At Close

Oct 1, 2026 3:59:57 PM EDT

28.73USD+0.455%(+0.13)3,280,768

27.35Bid 29.90Ask 2.55Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

28.50USD-0.350%(-0.10)130

After-hours

Sep 29, 2026 4:08:30 PM EDT

28.69USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	28.5900	28.8300	27.9700	28.7300	+0.455%	3,280,768	0.000%
2026-09-30	28.7000	29.0000	28.4850	28.6000	-0.314%	2,446,905	+0.455%
2026-09-29	29.0700	29.2000	28.5150	28.6900	-1.273%	3,575,296	+0.139%
2026-09-28	29.6000	29.6000	29.0250	29.0600	-1.957%	2,046,029	-1.136%
2026-09-25	29.4300	29.8100	29.3000	29.6400	+1.576%	1,847,834	-3.070%
2026-09-24	28.8900	29.2500	28.7600	29.1800	+1.144%	2,930,212	-1.542%
2026-09-23	29.3400	29.4900	28.8200	28.8500	-1.670%	2,600,928	-0.416%
2026-09-22	29.9300	30.1000	29.3350	29.3400	-1.873%	2,580,649	-2.079%
2026-09-21	30.0600	30.3100	29.8200	29.9000	-0.100%	2,186,313	-3.913%
2026-09-18	29.8500	29.9700	29.5850	29.9300	-0.050%	6,480,471	-4.009%
2026-09-17	30.1000	30.3300	29.8200	29.9450	+0.757%	2,194,788	-4.057%
2026-09-16	30.2300	30.2600	29.1800	29.7200	-1.426%	2,829,851	-3.331%
2026-09-15	30.1100	30.5300	30.0900	30.1500	+0.133%	2,407,152	-4.710%
2026-09-14	29.9900	30.5500	29.9000	30.1100	0.000%	2,897,349	-4.583%
2026-09-11	30.4000	30.4500	29.6800	30.1100	+0.233%	2,587,003	-4.583%
2026-09-10	29.7500	30.1300	29.4400	30.0400	+0.670%	3,492,683	-4.361%
2026-09-09	30.1500	30.4400	29.7000	29.8400	-1.421%	2,692,746	-3.720%
2026-09-08	30.8100	30.8200	30.2400	30.2700	-1.721%	3,433,166	-5.088%
2026-09-04	30.3500	30.9050	30.3500	30.8000	+1.149%	2,305,311	-6.721%
2026-09-03	30.0850	30.5600	30.0850	30.4500	+1.230%	2,927,399	-5.649%
2026-09-02	29.4400	30.4050	29.4400	30.0800	+2.592%	3,838,668	-4.488%
2026-09-01	29.7600	30.2000	29.2200	29.3200	-1.080%	3,954,757	-2.012%
2026-08-31	30.1250	30.1300	29.6000	29.6400	-1.430%	2,374,871	-3.070%
2026-08-28	30.4100	30.5900	30.0200	30.0700	-2.020%	2,649,683	-4.456%
2026-08-27	30.5100	30.7550	30.2500	30.6900	-0.065%	2,207,899	-6.386%
2026-08-26	30.6700	30.8800	30.4500	30.7100	+0.590%	2,523,706	-6.447%
2026-08-25	30.9000	30.9000	30.3700	30.5300	-0.359%	2,332,954	-5.896%
2026-08-24	30.8100	31.0800	30.5900	30.6400	-0.552%	2,428,267	-6.234%
2026-08-21	31.0100	31.2300	30.6100	30.8100	-0.097%	1,991,411	-6.751%
2026-08-20	30.9700	31.0950	30.7600	30.8400	-0.740%	2,771,870	-6.842%
2026-08-19	32.1900	32.3500	30.9100	31.0700	-3.329%	5,157,397	-7.531%
2026-08-18	32.3700	32.4850	32.0150	32.1400	-0.618%	2,956,601	-10.610%
2026-08-17	32.6900	32.8300	32.2950	32.3400	-1.071%	2,609,411	-11.163%
2026-08-14	32.4600	32.7800	32.3100	32.6900	+0.771%	2,543,430	-12.114%
2026-08-13	32.5000	32.6000	32.3250	32.4400	+0.589%	4,270,554	-11.436%
2026-08-12	31.8800	32.2750	31.7400	32.2500	+1.703%	3,109,030	-10.915%
2026-08-11	31.2900	31.8800	31.2710	31.7100	+1.440%	2,056,101	-9.398%
2026-08-10	31.1900	31.3850	30.9500	31.2600	+0.064%	2,429,587	-8.093%
2026-08-07	30.9400	31.2900	30.7600	31.2400	+0.677%	2,881,825	-8.035%
2026-08-06	31.6400	31.6900	31.0100	31.0300	-1.021%	1,871,184	-7.412%
2026-08-05	31.9300	31.9900	31.3300	31.3500	-1.353%	1,924,962	-8.357%
2026-08-04	31.6500	32.1750	31.4400	31.7800	+0.889%	2,329,462	-9.597%
2026-08-03	31.4300	31.7450	31.2650	31.5000	+0.736%	2,582,930	-8.794%
2026-07-31	31.5000	31.5000	30.8700	31.2700	+0.064%	2,966,162	-8.123%
2026-07-30	31.0600	31.3950	31.0000	31.2500	+1.527%	4,174,066	-8.064%
2026-07-29	31.0900	31.2450	30.7450	30.7800	-1.567%	2,676,987	-6.660%
2026-07-28	30.9000	31.3350	30.9000	31.2700	+1.197%	2,874,162	-8.123%
2026-07-27	31.3700	31.5600	30.8650	30.9000	-0.803%	2,940,809	-7.023%
2026-07-24	31.0400	31.6500	30.8200	31.1500	-3.441%	5,851,564	-7.769%
2026-07-23	32.2500	32.3000	31.5600	32.2600	-1.134%	4,889,121	-10.942%
2026-07-22	32.9000	32.9700	32.3750	32.6300	-0.670%	2,549,565	-11.952%
2026-07-21	32.8000	32.8600	32.3400	32.8500	+0.152%	2,551,067	-12.542%
2026-07-20	33.3300	33.4600	32.6200	32.8000	-1.324%	2,851,790	-12.409%
2026-07-17	33.4000	33.6500	32.9550	33.2400	-1.101%	3,224,009	-13.568%
2026-07-16	32.5900	33.6750	32.5900	33.6100	+3.193%	3,500,896	-14.519%
2026-07-15	32.3200	32.7700	32.2600	32.5700	+0.992%	3,430,210	-11.790%
2026-07-14	32.0900	32.5400	32.0550	32.2500	+0.844%	2,051,422	-10.915%
2026-07-13	32.1100	32.2000	31.7850	31.9800	-0.218%	2,011,001	-10.163%
2026-07-10	32.0000	32.2100	31.7900	32.0500	+0.723%	1,746,102	-10.359%
2026-07-09	31.4800	31.9800	31.4800	31.8200	+1.775%	2,467,470	-9.711%
2026-07-08	32.0300	32.0500	30.8400	31.2650	-2.662%	2,613,821	-8.108%
2026-07-07	32.3400	32.3700	32.0000	32.1200	-0.372%	2,281,197	-10.554%
2026-07-06	31.7320	32.2500	31.6450	32.2400	+1.639%	2,634,823	-10.887%
2026-07-02	32.6300	32.7700	31.5950	31.7200	-2.430%	3,434,797	-9.426%
2026-07-01	32.2000	32.7200	31.9350	32.5100	+1.435%	3,082,165	-11.627%
2026-06-30	31.9200	32.2600	31.7200	32.0500	+0.188%	2,470,034	-10.359%
2026-06-29	32.0800	32.2100	31.7200	31.9900	-0.498%	2,640,051	-10.191%
2026-06-26	32.1200	32.2600	31.8350	32.1500	+0.249%	5,394,529	-10.638%
2026-06-25	31.5800	32.2500	31.3000	32.0700	+1.713%	2,923,448	-10.415%
2026-06-24	31.2900	31.5700	31.0200	31.5300	+0.831%	2,354,834	-8.880%
2026-06-23	30.8000	31.3200	30.7200	31.2700	+1.296%	2,389,144	-8.123%
2026-06-22	30.5600	30.9950	30.5600	30.8700	+1.047%	2,685,048	-6.932%
2026-06-18	30.3100	30.6300	30.1300	30.5500	+1.664%	6,000,393	-5.957%
2026-06-17	30.7800	31.1000	29.7700	30.0500	-2.688%	3,700,848	-4.393%
2026-06-16	31.1550	31.7800	30.8300	30.8800	-0.226%	2,463,156	-6.962%
2026-06-15	31.7500	31.8400	30.8700	30.9500	-1.150%	3,584,813	-7.173%
2026-06-12	31.0000	31.4600	30.9500	31.3100	+1.590%	2,708,402	-8.240%
2026-06-11	30.3900	30.8400	30.1500	30.8200	+1.649%	2,407,730	-6.781%
2026-06-10	30.1500	30.7100	30.1300	30.3200	+0.564%	2,757,736	-5.244%
2026-06-09	30.0000	30.8700	29.7850	30.1500	+1.584%	3,140,122	-4.710%
2026-06-08	29.7350	29.9900	29.5300	29.6800	+0.067%	4,220,200	-3.201%
2026-06-05	29.5600	29.9300	29.4600	29.6600	+0.542%	2,249,271	-3.136%
2026-06-04	28.8700	29.5750	28.8700	29.5000	+3.183%	2,923,354	-2.610%
2026-06-03	29.0400	29.1000	28.5500	28.5900	-2.022%	2,763,526	+0.490%
2026-06-02	29.0000	29.4800	28.9450	29.1800	+0.621%	2,816,870	-1.542%
2026-06-01	29.2800	29.4150	28.9400	29.0000	-2.159%	2,461,673	-0.931%
2026-05-29	29.2700	29.8050	29.0518	29.6400	0.000%	3,481,833	-3.070%
2026-05-28	29.7000	29.7300	29.3200	29.6400	-0.504%	2,683,856	-3.070%
2026-05-27	30.1300	30.2400	29.5600	29.7900	-0.931%	3,201,361	-3.558%
2026-05-26	29.9600	30.2300	29.6950	30.0700	+1.144%	2,237,366	-4.456%
2026-05-22	29.8000	29.8150	29.5900	29.7300	+0.371%	1,438,167	-3.364%
2026-05-21	29.5700	29.6450	29.1850	29.6200	-0.169%	2,049,207	-3.005%
2026-05-20	28.9100	29.7850	28.7500	29.6700	+3.272%	2,297,395	-3.168%
2026-05-19	28.9500	29.0300	28.5400	28.7300	-0.965%	2,671,368	0.000%
2026-05-18	28.8800	29.3400	28.8800	29.0100	+0.834%	2,480,485	-0.965%
2026-05-15	29.1200	29.2150	28.4850	28.7700	-1.202%	3,184,158	-0.139%
2026-05-14	29.0400	29.3300	28.9600	29.1200	+1.428%	6,210,628	-1.339%
2026-05-13	29.0700	29.1100	28.5450	28.7100	-1.306%	2,799,329	+0.070%
2026-05-12	29.4700	29.6450	28.7400	29.0900	-1.122%	2,839,807	-1.238%
2026-05-11	30.1100	30.2500	29.3500	29.4200	-2.064%	2,974,883	-2.345%
2026-05-08	29.6400	30.1100	29.6400	30.0400	+1.624%	3,398,958	-4.361%
2026-05-07	30.2400	30.4600	29.4550	29.5600	-2.119%	2,331,423	-2.808%
2026-05-06	30.1000	30.3750	29.9550	30.2000	+1.649%	2,667,534	-4.868%
2026-05-05	29.1300	29.8250	29.0700	29.7100	+2.202%	2,396,335	-3.299%
2026-05-04	29.3600	29.4650	28.9400	29.0700	-1.658%	2,583,396	-1.170%
2026-05-01	29.4400	29.9800	29.2800	29.5600	-0.135%	1,835,410	-2.808%
2026-04-30	29.1100	29.9100	28.9400	29.6000	+1.648%	2,396,235	-2.939%
2026-04-29	29.5900	29.6800	28.9050	29.1200	-1.688%	2,033,591	-1.339%
2026-04-28	30.1000	30.1900	29.5350	29.6200	-0.771%	2,350,864	-3.005%
2026-04-27	29.2500	29.9550	29.2500	29.8500	+2.156%	2,419,648	-3.752%
2026-04-24	29.0500	29.7300	28.7800	29.2200	-1.450%	3,183,326	-1.677%
2026-04-23	29.1300	29.8000	28.9700	29.6500	+2.241%	3,066,300	-3.103%
2026-04-22	29.3000	29.3900	28.8600	29.0000	-0.309%	3,199,514	-0.931%
2026-04-21	29.6800	29.9800	29.0350	29.0900	-1.988%	1,884,853	-1.238%
2026-04-20	29.6000	29.8700	29.3700	29.6800	+0.169%	2,243,268	-3.201%
2026-04-17	29.4000	30.1100	29.3700	29.6300	+2.278%	2,047,109	-3.037%
2026-04-16	29.1000	29.2825	28.8600	28.9700	-0.447%	1,942,164	-0.828%
2026-04-15	29.0500	29.2600	28.7900	29.1000	+0.172%	1,550,182	-1.271%
2026-04-14	28.9600	29.2800	28.9200	29.0500	-0.377%	1,402,922	-1.102%
2026-04-13	28.8200	29.1950	28.5900	29.1600	+0.691%	4,221,948	-1.475%
2026-04-10	29.5300	29.6200	28.9400	28.9600	-2.063%	1,987,570	-0.794%
2026-04-09	28.6900	29.6550	28.6900	29.5700	+2.389%	2,750,713	-2.841%
2026-04-08	28.5600	29.2300	28.5600	28.8800	+4.335%	4,770,677	-0.519%
2026-04-07	27.8600	28.0750	27.5000	27.6800	-1.284%	4,440,057	+3.793%
2026-04-06	27.7150	28.1350	27.5800	28.0400	+1.118%	2,049,853	+2.461%
2026-04-02	27.4100	27.8900	27.2300	27.7300	-0.681%	2,328,675	+3.606%
2026-04-01	27.6500	28.2450	27.5650	27.9200	+1.786%	2,444,470	+2.901%
2026-03-31	27.2400	27.7500	27.1250	27.4300	+2.389%	4,530,799	+4.739%
2026-03-30	26.8100	27.0800	26.5700	26.7900	+0.337%	2,556,991	+7.242%
2026-03-27	27.2500	27.2800	26.6500	26.7000	-2.768%	1,973,419	+7.603%
2026-03-26	27.4350	27.6000	27.2600	27.4600	-0.507%	1,890,772	+4.625%
2026-03-25	27.6400	27.8000	27.1900	27.6000	+0.730%	2,337,720	+4.094%
2026-03-24	26.7100	27.5200	26.6100	27.4000	+1.972%	2,934,452	+4.854%
2026-03-23	26.9500	27.4800	26.6500	26.8700	+2.793%	3,507,192	+6.922%
2026-03-20	26.3700	26.5690	25.8250	26.1400	-1.022%	9,223,280	+9.908%
2026-03-19	26.0000	26.6100	25.6750	26.4100	+0.802%	2,653,741	+8.785%
2026-03-18	26.4100	26.6100	26.1550	26.2000	-1.020%	2,860,917	+9.656%
2026-03-17	26.6900	26.8200	26.2700	26.4700	+0.455%	2,622,514	+8.538%
2026-03-16	26.6700	26.8300	26.3000	26.3500	+0.457%	1,992,320	+9.032%
2026-03-13	26.6500	26.8600	26.1400	26.2300	-0.719%	3,081,572	+9.531%
2026-03-12	26.1500	26.6500	26.0750	26.4200	-1.307%	2,560,221	+8.743%
2026-03-11	26.7700	27.0250	26.3100	26.7700	-0.705%	2,890,602	+7.322%
2026-03-10	27.1200	27.6200	26.7300	26.9600	-0.553%	2,532,726	+6.565%
2026-03-09	26.8700	27.4200	26.1200	27.1100	-0.696%	3,414,721	+5.976%
2026-03-06	27.3200	27.5200	26.4200	27.3000	-2.500%	2,471,228	+5.238%
2026-03-05	28.2600	28.4200	27.6900	28.0000	-2.029%	2,464,253	+2.607%
2026-03-04	28.6500	28.9500	28.4500	28.5800	-0.349%	2,628,392	+0.525%
2026-03-03	28.5100	28.9500	27.8300	28.6800	-1.240%	3,428,688	+0.174%
2026-03-02	27.9200	29.1900	27.7000	29.0400	+2.074%	3,149,917	-1.067%
2026-02-27	29.5700	29.7150	28.1500	28.4500	-6.965%	4,547,578	+0.984%
2026-02-26	30.5500	31.2100	30.2100	30.5800	+0.460%	3,237,135	-6.050%
2026-02-25	30.2000	30.5100	29.8400	30.4400	+1.942%	3,341,462	-5.618%
2026-02-24	30.0300	30.1900	29.5900	29.8600	-0.698%	2,826,050	-3.784%
2026-02-23	31.6900	31.7400	29.8900	30.0700	-5.321%	3,255,207	-4.456%
2026-02-20	31.1700	31.8100	30.9250	31.7600	+1.828%	3,073,383	-9.540%
2026-02-19	31.1800	31.4100	30.8000	31.1900	-0.160%	2,594,494	-7.887%
2026-02-18	31.2900	32.1200	31.1850	31.2400	-0.192%	3,434,368	-8.035%
2026-02-17	31.5900	32.0000	31.1500	31.3000	-0.603%	2,697,179	-8.211%
2026-02-13	31.1000	31.6300	30.7900	31.4900	+0.768%	3,290,924	-8.765%
2026-02-12	31.9900	32.2100	30.7450	31.2500	-1.201%	4,148,713	-8.064%
2026-02-11	32.2400	32.6200	31.3800	31.6300	-1.218%	2,034,910	-9.169%
2026-02-10	32.3700	32.6000	31.7200	32.0200	-1.234%	2,382,127	-10.275%
2026-02-09	32.0400	32.7000	31.8800	32.4200	+1.091%	2,404,442	-11.382%
2026-02-06	31.4250	32.2300	31.4250	32.0700	+2.657%	2,745,838	-10.415%
2026-02-05	30.9700	31.4000	30.1351	31.2400	+0.321%	3,445,155	-8.035%
2026-02-04	30.5900	31.4200	30.5900	31.1400	+2.300%	3,483,641	-7.739%
2026-02-03	29.7400	30.4900	29.5400	30.4400	+2.526%	2,752,633	-5.618%
2026-02-02	29.3000	29.9600	29.0300	29.6900	+0.849%	2,396,807	-3.233%
2026-01-30	28.9800	29.4950	28.9150	29.4400	+1.377%	2,712,162	-2.412%
2026-01-29	29.1800	29.3600	28.5600	29.0400	+0.276%	3,754,765	-1.067%
2026-01-28	28.9600	29.3400	28.8150	28.9600	0.000%	2,595,321	-0.794%
2026-01-27	28.9600	29.1550	28.7200	28.9600	+0.312%	3,104,883	-0.794%
2026-01-26	28.9100	29.2600	28.3650	28.8700	-0.035%	3,248,291	-0.485%
2026-01-23	30.3050	31.1100	28.8250	28.8800	-2.663%	8,058,650	-0.519%
2026-01-22	29.8000	30.2750	29.5300	29.6700	-0.101%	4,040,447	-3.168%
2026-01-21	28.6050	29.9700	28.4600	29.7000	+4.762%	3,750,801	-3.266%
2026-01-20	28.5200	28.8400	28.2100	28.3500	-1.937%	1,834,368	+1.340%
2026-01-16	29.2800	29.3900	28.8450	28.9100	-1.162%	1,795,525	-0.623%
2026-01-15	28.5500	29.3600	28.5100	29.2500	+2.957%	1,914,084	-1.778%
2026-01-14	28.2400	28.6200	28.0400	28.4100	+0.424%	2,320,172	+1.126%
2026-01-13	28.6100	28.8000	28.2150	28.2900	-1.118%	2,045,950	+1.555%
2026-01-12	28.7400	28.8800	28.4350	28.6100	-1.515%	1,577,239	+0.419%
2026-01-09	29.5000	29.7200	29.0300	29.0500	-1.056%	1,456,987	-1.102%
2026-01-08	28.7500	29.6950	28.5000	29.3600	+1.592%	1,895,138	-2.146%
2026-01-07	28.9500	29.1550	28.6700	28.9000	-0.310%	2,190,322	-0.588%
2026-01-06	28.6800	29.0900	28.5400	28.9900	+0.730%	2,604,067	-0.897%
2026-01-05	28.1100	29.1000	28.0600	28.7800	+2.093%	2,539,279	-0.174%
2026-01-02	28.0500	28.3500	27.5354	28.1900	+0.859%	2,289,633	+1.916%
2025-12-31	28.4950	28.4950	27.9000	27.9500	-1.062%	1,452,340	+2.791%
2025-12-30	28.5000	28.5000	28.1500	28.2500	-0.668%	1,757,730	+1.699%
2025-12-29	28.4250	28.6900	28.3550	28.4400	-0.525%	1,819,527	+1.020%
2025-12-26	28.5600	28.7200	28.4700	28.5900	-0.105%	850,886	+0.490%
2025-12-24	28.6500	28.7200	28.5350	28.6200	+0.035%	826,034	+0.384%
2025-12-23	29.0000	29.0650	28.5700	28.6100	-1.413%	1,997,347	+0.419%
2025-12-22	29.0200	29.2600	28.8900	29.0200	+0.589%	2,548,434	-0.999%
2025-12-19	28.8600	29.1150	28.6400	28.8500	-0.035%	4,585,571	-0.416%
2025-12-18	29.1800	29.2550	28.7600	28.8600	-0.311%	2,613,491	-0.450%
2025-12-17	28.9600	29.3300	28.8200	28.9500	+0.138%	2,419,761	-0.760%
2025-12-16	29.1400	29.3100	28.7900	28.9100	-0.857%	2,428,117	-0.623%
2025-12-15	29.5100	29.6100	29.0850	29.1600	-0.274%	1,884,502	-1.475%
2025-12-12	29.3300	29.4600	29.0500	29.2400	-0.068%	2,206,179	-1.744%
2025-12-11	28.9600	29.5000	28.9100	29.2600	+0.758%	3,116,473	-1.811%
2025-12-10	27.9900	29.3500	27.9900	29.0400	+3.162%	5,329,633	-1.067%
2025-12-09	28.2700	28.7050	28.1000	28.1500	-0.530%	2,284,861	+2.060%
2025-12-08	28.1800	28.6400	28.0600	28.3000	+0.426%	2,092,027	+1.519%
2025-12-05	28.1400	28.3750	28.0500	28.1800	-0.354%	2,411,327	+1.952%
2025-12-04	28.1000	28.3900	28.0250	28.2800	+0.390%	1,977,953	+1.591%
2025-12-03	27.7200	28.3200	27.7200	28.1700	+1.807%	3,897,683	+1.988%
2025-12-02	28.2300	28.2500	27.6600	27.6700	-1.460%	3,013,430	+3.831%
2025-12-01	27.5600	28.3250	27.5100	28.0800	+1.299%	2,455,934	+2.315%
2025-11-28	27.9250	28.2100	27.6850	27.7200	-2.257%	1,694,168	+3.644%
2025-11-26	28.3200	28.5900	28.3200	28.3600	-0.211%	2,029,667	+1.305%
2025-11-25	27.7100	28.7737	27.6900	28.4200	+3.195%	2,510,155	+1.091%
2025-11-24	27.2600	27.6663	26.9600	27.5400	+1.362%	2,440,915	+4.321%
2025-11-21	26.3100	27.4650	26.3000	27.1700	+3.584%	2,586,737	+5.742%
2025-11-20	26.6300	27.1600	26.1450	26.2300	-0.531%	2,786,824	+9.531%
2025-11-19	25.9300	26.4490	25.8600	26.3700	+2.209%	2,479,539	+8.950%
2025-11-18	25.6000	26.0600	25.5100	25.8000	+0.194%	5,314,507	+11.357%
2025-11-17	26.7900	26.9300	25.6400	25.7500	-4.382%	3,557,471	+11.573%
2025-11-14	26.7100	26.9950	26.4700	26.9300	+0.223%	2,317,924	+6.684%
2025-11-13	26.9200	27.3700	26.7250	26.8700	-0.995%	3,150,768	+6.922%
2025-11-12	26.9900	27.3900	26.9101	27.1400	+0.892%	3,522,123	+5.859%
2025-11-11	27.0800	27.3500	26.8600	26.9000	-0.775%	3,717,310	+6.803%
2025-11-10	27.0500	27.4050	26.8301	27.1100	+0.668%	2,573,405	+5.976%
2025-11-07	26.2000	26.9400	26.0300	26.9300	+1.930%	2,257,795	+6.684%
2025-11-06	26.5150	26.7800	26.2150	26.4200	-0.377%	2,616,559	+8.743%
2025-11-05	26.5500	27.1350	26.3500	26.5200	+0.189%	3,959,540	+8.333%
2025-11-04	26.6100	26.8450	26.2501	26.4700	-1.672%	3,759,068	+8.538%
2025-11-03	26.5500	26.9350	26.0600	26.9200	+0.448%	4,691,912	+6.724%
2025-10-31	25.6900	26.9700	25.1200	26.8000	+2.998%	6,117,072	+7.201%
2025-10-30	26.1200	26.7100	25.9700	26.0200	-1.252%	4,325,876	+10.415%
2025-10-29	26.7400	27.1400	26.1350	26.3500	-1.826%	5,321,022	+9.032%
2025-10-28	25.6600	26.8700	25.3600	26.8400	+4.436%	8,997,755	+7.042%
2025-10-27	25.8500	25.8500	25.4950	25.7000	+0.626%	4,370,547	+11.790%
2025-10-24	25.2900	25.7600	25.2000	25.5400	+2.201%	3,134,337	+12.490%
2025-10-23	25.0100	25.2800	24.7501	24.9900	-0.040%	3,109,529	+14.966%
2025-10-22	25.4900	25.6650	24.9700	25.0000	-2.229%	3,848,553	+14.920%
2025-10-21	25.1900	25.6900	25.1400	25.5700	+0.828%	5,400,526	+12.358%
2025-10-20	24.5700	25.5100	24.4500	25.3600	+4.276%	5,881,805	+13.289%
2025-10-17	24.5100	24.7050	24.0700	24.3200	+1.039%	8,005,799	+18.133%
2025-10-16	25.9700	26.0450	23.8250	24.0700	-7.919%	7,614,903	+19.360%
2025-10-15	26.8000	26.8836	25.7650	26.1400	-2.244%	5,581,157	+9.908%
2025-10-14	25.5000	26.8700	25.4800	26.7400	+4.006%	5,349,082	+7.442%
2025-10-13	25.3700	25.7900	25.0100	25.7100	+3.253%	6,555,613	+11.746%
2025-10-10	26.0500	26.6750	24.8950	24.9000	-2.962%	4,985,088	+15.382%
2025-10-09	25.6400	25.9000	25.3200	25.6600	+0.078%	5,117,165	+11.964%
2025-10-08	26.2000	26.2400	25.6350	25.6400	-2.100%	4,947,176	+12.051%
2025-10-07	26.6500	26.9200	26.1600	26.1900	-1.467%	5,899,450	+9.698%
2025-10-06	26.7000	27.3150	26.4000	26.5800	+0.644%	7,029,270	+8.089%
2025-10-03	25.9600	26.5450	25.8100	26.4100	+1.851%	5,544,111	+8.785%
2025-10-02	25.9300	26.1100	25.5350	25.9300	-0.116%	4,104,497	+10.798%
2025-10-01	25.6100	25.9800	25.5300	25.9600	+0.855%	6,423,268	+10.670%
2025-09-30	25.6900	25.8200	25.2550	25.7400	+0.331%	4,693,161	+11.616%
2025-09-29	26.1900	26.1950	25.3850	25.6550	-1.554%	5,370,309	+11.986%
2025-09-26	25.9100	26.1900	25.6700	26.0600	+1.008%	4,168,446	+10.246%
2025-09-25	25.8780	26.1800	25.4400	25.8000	-1.338%	6,527,557	+11.357%
2025-09-24	26.3900	26.6300	25.9400	26.1500	-0.909%	6,015,464	+9.866%
2025-09-23	26.2200	26.7650	26.2050	26.3900	+1.150%	3,205,257	+8.867%
2025-09-22	26.4200	26.6300	26.0600	26.0900	-1.733%	4,791,704	+10.119%
2025-09-19	26.9400	26.9700	26.4500	26.5500	-1.338%	14,335,931	+8.211%
2025-09-18	26.0000	26.9500	25.8200	26.9100	+4.222%	4,616,545	+6.763%
2025-09-17	25.4600	26.5000	25.4500	25.8200	+1.814%	4,020,902	+11.270%
2025-09-16	25.6900	25.9900	25.0950	25.3600	-1.858%	4,500,609	+13.289%
2025-09-15	26.6400	26.7000	25.7250	25.8400	-0.844%	4,839,473	+11.184%
2025-09-12	26.2400	26.3600	25.9700	26.0600	-0.875%	3,536,455	+10.246%
2025-09-11	26.3300	26.6500	26.1300	26.2900	+0.267%	3,877,460	+9.281%
2025-09-10	25.9600	26.5300	25.9100	26.2200	+1.002%	4,578,050	+9.573%
2025-09-09	27.0100	27.0750	25.9600	25.9600	-3.602%	4,191,468	+10.670%
2025-09-08	27.0200	27.1500	26.3100	26.9300	+0.112%	4,820,959	+6.684%
2025-09-05	26.8400	27.4800	26.6300	26.9000	+0.486%	7,257,787	+6.803%
2025-09-04	26.6650	26.9700	26.6550	26.7700	+0.601%	7,372,656	+7.322%
2025-09-03	26.9800	27.0600	26.2800	26.6100	-1.554%	7,614,674	+7.967%
2025-09-02	26.5050	27.1000	26.2700	27.0300	+0.971%	14,401,076	+6.289%
2025-08-29	26.7400	27.3100	26.6000	26.7700	-1.218%	17,287,647	+7.322%
2025-08-28	27.4100	27.4100	26.9600	27.1000	-0.769%	3,830,716	+6.015%
2025-08-27	27.0200	27.5200	26.9750	27.3100	+1.111%	5,965,489	+5.200%
2025-08-26	26.7500	27.2100	26.7000	27.0100	+0.409%	6,888,331	+6.368%
2025-08-25	26.7700	27.0350	26.6600	26.9000	-0.260%	3,268,395	+6.803%
2025-08-22	25.4500	27.0300	25.4100	26.9700	+6.517%	4,294,271	+6.526%
2025-08-21	25.5000	25.5500	25.1300	25.3200	-1.132%	1,984,490	+13.468%
2025-08-20	25.7900	25.8450	25.4400	25.6100	-0.775%	1,919,233	+12.183%
2025-08-19	25.7000	26.0000	25.6090	25.8100	+0.155%	2,023,797	+11.313%
2025-08-18	25.5000	25.7950	25.3900	25.7700	+0.507%	1,836,262	+11.486%
2025-08-15	26.2300	26.3900	25.6400	25.6400	-1.913%	2,926,186	+12.051%
2025-08-14	25.7500	26.1600	25.4950	26.1400	+0.038%	2,339,555	+9.908%
2025-08-13	25.4000	26.1700	25.1300	26.1300	+3.526%	3,077,787	+9.950%
2025-08-12	24.5100	25.2700	24.5100	25.2400	+3.954%	1,830,044	+13.827%
2025-08-11	24.1300	24.3100	23.9500	24.2800	+0.872%	1,791,558	+18.328%
2025-08-08	23.9500	24.2900	23.6600	24.0700	+1.776%	2,297,645	+19.360%
2025-08-07	24.1500	24.1500	23.4800	23.6500	-0.922%	2,547,997	+21.480%
2025-08-06	24.2300	24.3050	23.8200	23.8700	-1.241%	1,611,687	+20.360%
2025-08-05	23.9600	24.2100	23.4300	24.1700	+1.214%	1,955,284	+18.866%
2025-08-04	23.5800	23.9000	23.1800	23.8800	+2.666%	2,317,267	+20.310%
2025-08-01	23.4000	23.6500	22.7700	23.2600	-2.269%	2,005,847	+23.517%
2025-07-31	23.7700	23.9500	23.5900	23.8000	-0.335%	2,074,141	+20.714%
2025-07-30	24.5000	24.5750	23.7200	23.8800	-1.930%	1,857,836	+20.310%
2025-07-29	24.8300	24.9000	24.1000	24.3500	-0.855%	3,730,449	+17.988%
2025-07-28	24.8600	24.9400	24.4450	24.5600	-1.048%	2,995,647	+16.979%
2025-07-25	24.0300	24.9000	23.6900	24.8200	+6.296%	5,940,446	+15.753%
2025-07-24	24.2700	24.2700	23.2700	23.3500	-4.225%	3,197,268	+23.041%
2025-07-23	24.5800	24.7300	24.1100	24.3800	0.000%	3,240,888	+17.842%
2025-07-22	24.2900	24.6100	24.1500	24.3800	+0.702%	2,770,585	+17.842%
2025-07-21	24.4800	24.7200	24.1900	24.2100	-0.575%	1,701,353	+18.670%
2025-07-18	24.4800	24.5650	24.1500	24.3500	0.000%	2,023,671	+17.988%
2025-07-17	23.8500	24.4000	23.8300	24.3500	+1.968%	2,383,998	+17.988%
2025-07-16	24.0000	24.2550	23.4464	23.8800	+0.210%	2,302,647	+20.310%
2025-07-15	24.9500	25.0400	23.8050	23.8300	-4.412%	2,094,755	+20.562%
2025-07-14	24.7100	25.0050	24.7000	24.9300	+0.727%	1,983,028	+15.243%
2025-07-11	24.9800	25.0250	24.6900	24.7500	-1.708%	3,584,954	+16.081%
2025-07-10	24.8300	25.3400	24.8000	25.1800	+0.439%	1,545,488	+14.098%
2025-07-09	25.4100	25.4400	24.9400	25.0700	-0.278%	2,044,132	+14.599%
2025-07-08	25.1500	25.4900	25.1200	25.1400	+0.199%	2,733,508	+14.280%
2025-07-07	25.2400	25.6400	24.9900	25.0900	-1.800%	3,008,959	+14.508%
2025-07-03	25.1700	25.7050	25.1367	25.5500	+1.915%	2,244,870	+12.446%
2025-07-02	24.5500	25.1100	24.3000	25.0700	+2.452%	3,301,239	+14.599%
2025-07-01	23.2400	24.7600	23.1433	24.4700	+4.662%	4,652,010	+17.409%
2025-06-30	23.4700	23.5550	23.3400	23.3800	+0.214%	2,379,336	+22.883%
2025-06-27	23.6800	23.7850	23.2200	23.3300	-0.892%	2,373,217	+23.146%
2025-06-26	23.0400	23.6000	22.7800	23.5400	+2.705%	1,986,078	+22.048%
2025-06-25	23.0700	23.1250	22.8400	22.9200	-0.607%	1,694,987	+25.349%
2025-06-24	22.9900	23.5650	22.9900	23.0600	+0.677%	1,984,154	+24.588%
2025-06-23	22.3900	22.9200	22.1350	22.9050	+2.027%	1,842,442	+25.431%
2025-06-20	22.4750	22.6200	22.1200	22.4500	+0.718%	3,064,067	+27.973%
2025-06-18	21.9100	22.5600	21.9100	22.2900	+1.364%	3,274,802	+28.892%
2025-06-17	22.2400	22.4904	21.9500	21.9900	-2.656%	1,641,997	+30.650%
2025-06-16	22.8800	22.9500	22.5300	22.5900	-0.044%	1,983,135	+27.180%
2025-06-13	23.0700	23.1400	22.5300	22.6000	-3.336%	2,617,637	+27.124%
2025-06-12	23.6300	23.6900	23.1050	23.3800	-1.183%	2,092,296	+22.883%
2025-06-11	24.2100	24.3500	23.5100	23.6600	-1.744%	2,330,621	+21.429%
2025-06-10	24.0800	24.2780	23.8050	24.0800	+0.292%	2,445,005	+19.311%
2025-06-09	24.0800	24.3300	23.9300	24.0100	+0.376%	1,671,201	+19.658%
2025-06-06	23.4400	23.9850	23.3300	23.9200	+4.045%	1,740,469	+20.109%
2025-06-05	23.1200	23.2150	22.8150	22.9900	-0.304%	1,921,529	+24.967%
2025-06-04	23.4850	23.5700	23.0500	23.0600	-1.621%	1,492,531	+24.588%
2025-06-03	23.0300	23.5300	22.8200	23.4400	+1.780%	2,102,710	+22.568%
2025-06-02	23.2900	23.3000	22.7600	23.0300	-1.497%	1,805,664	+24.750%
2025-05-30	23.4500	23.5500	23.1800	23.3800	-2.012%	2,246,230	+22.883%
2025-05-29	23.7700	23.9500	23.5350	23.8600	+0.931%	2,810,407	+20.411%
2025-05-28	24.1300	24.2800	23.6100	23.6400	-2.112%	1,589,562	+21.531%
2025-05-27	23.9600	24.1700	23.6100	24.1500	+2.374%	1,488,959	+18.965%
2025-05-23	23.1700	23.7650	23.1700	23.5900	-0.296%	1,898,310	+21.789%
2025-05-22	23.5500	23.9500	23.4800	23.6600	-0.084%	2,163,432	+21.429%
2025-05-21	24.5200	24.6000	23.6700	23.6800	-4.323%	1,746,812	+21.326%
2025-05-20	24.8800	24.9100	24.6550	24.7500	-0.562%	1,574,792	+16.081%
2025-05-19	24.8100	24.9450	24.6500	24.8900	-0.520%	1,264,428	+15.428%
2025-05-16	24.2800	25.1250	24.1700	25.0200	-0.438%	1,729,504	+14.828%
2025-05-15	25.0700	25.2800	24.8800	25.1300	-0.159%	1,351,304	+14.326%
2025-05-14	25.4500	25.5900	25.0900	25.1700	-1.718%	1,982,178	+14.144%
2025-05-13	25.6500	25.8400	25.3600	25.6100	-0.078%	1,870,913	+12.183%
2025-05-12	25.1200	25.7400	25.0000	25.6300	+7.104%	2,228,872	+12.095%
2025-05-09	24.0800	24.1700	23.8800	23.9300	-0.499%	1,584,470	+20.059%
2025-05-08	23.7800	24.2400	23.7026	24.0500	+2.778%	2,467,107	+19.459%
2025-05-07	23.5200	23.8300	23.2400	23.4000	+0.645%	2,333,239	+22.778%
2025-05-06	23.2900	23.6800	23.1600	23.2500	-1.650%	1,941,756	+23.570%
2025-05-05	23.3800	24.0150	23.2600	23.6400	-0.211%	2,180,316	+21.531%
2025-05-02	23.3300	23.7200	23.1500	23.6900	+3.045%	1,817,676	+21.275%
2025-05-01	22.3800	23.2500	22.2000	22.9900	+2.542%	2,334,578	+24.967%
2025-04-30	22.2400	22.5900	21.9500	22.4200	-1.320%	1,869,546	+28.145%
2025-04-29	22.5200	22.9050	22.3300	22.7200	+0.442%	1,719,459	+26.452%
2025-04-28	22.7300	22.8300	22.2600	22.6200	-0.044%	2,113,840	+27.011%
2025-04-25	23.3700	23.5500	22.5800	22.6300	-2.959%	3,185,961	+26.955%
2025-04-24	22.7700	23.4500	21.9200	23.3200	-0.850%	8,101,803	+23.199%
2025-04-23	23.4000	24.1000	23.3000	23.5200	+3.294%	2,431,244	+22.151%
2025-04-22	22.1300	22.8200	22.1150	22.7700	+3.218%	1,207,344	+26.175%
2025-04-21	21.9600	22.1000	21.5600	22.0600	-0.541%	1,296,508	+30.236%
2025-04-17	21.9700	22.3400	21.9600	22.1800	+1.048%	992,306	+29.531%
2025-04-16	21.7500	22.1100	21.6200	21.9500	+0.137%	1,493,759	+30.888%
2025-04-15	21.4200	22.1600	21.4200	21.9200	+2.334%	1,210,448	+31.068%
2025-04-14	21.2200	21.5600	20.7500	21.4200	+2.783%	1,932,656	+34.127%
2025-04-11	20.5400	20.9700	20.0925	20.8400	+0.628%	1,918,761	+37.860%