Dark

FIBK
First Interstate BancSystem, Inc. Common Stock (DE)
stock NASDAQ

At Close

Aug 14, 2026 3:59:57 PM EDT

39.16USD+0.824%(+0.32)884,389

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:43:30 AM EDT

38.90USD+0.154%(+0.06)877

After-hours

Aug 14, 2026 4:57:30 PM EDT

38.79USD-0.945%(-0.37)600

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	38.7500	39.2700	38.7500	39.1700	+0.850%	884,389	0.000%
2026-08-13	38.8100	39.0900	38.6900	38.8400	+0.805%	688,183	+0.850%
2026-08-12	38.3000	38.6400	37.8800	38.5300	+1.341%	975,099	+1.661%
2026-08-11	37.6300	38.1300	37.4050	38.0200	+1.712%	930,560	+3.025%
2026-08-10	37.2200	37.5600	37.0400	37.3800	-0.400%	943,364	+4.789%
2026-08-07	37.3200	37.7700	37.1700	37.5300	+0.294%	878,866	+4.370%
2026-08-06	38.1700	38.3200	37.3900	37.4200	-1.707%	1,120,983	+4.677%
2026-08-05	38.5200	38.5300	38.0300	38.0700	-0.859%	1,095,849	+2.889%
2026-08-04	38.1000	38.8400	37.9900	38.4000	-0.441%	1,585,674	+2.005%
2026-08-03	37.8000	38.6200	37.8000	38.5700	+1.447%	1,119,475	+1.556%
2026-07-31	38.6500	38.7500	37.9350	38.0200	-1.144%	1,015,607	+3.025%
2026-07-30	38.0400	38.6700	37.9500	38.4600	+1.881%	1,103,259	+1.846%
2026-07-29	38.0800	38.1100	37.5400	37.7500	-0.893%	1,480,762	+3.762%
2026-07-28	38.0000	38.4200	37.7600	38.0900	+0.874%	2,118,139	+2.835%
2026-07-27	38.2800	38.6550	37.7400	37.7600	-0.944%	1,599,418	+3.734%
2026-07-24	37.6800	38.5200	37.5400	38.1200	+0.052%	1,996,798	+2.754%
2026-07-23	37.9000	38.1000	37.5850	38.1000	-0.755%	1,759,267	+2.808%
2026-07-22	38.9400	38.9400	38.2900	38.3900	-1.488%	821,510	+2.032%
2026-07-21	38.5200	38.9800	38.1800	38.9700	+1.089%	987,502	+0.513%
2026-07-20	39.2400	39.2500	38.4700	38.5500	-1.608%	918,328	+1.608%
2026-07-17	39.8300	39.9400	38.8550	39.1800	-2.586%	1,659,658	-0.026%
2026-07-16	39.3600	40.6000	39.0000	40.2200	+2.211%	1,910,172	-2.611%
2026-07-15	39.1300	40.0550	38.9550	39.3500	+1.053%	1,660,513	-0.457%
2026-07-14	38.8300	39.2600	38.7400	38.9400	+0.283%	882,976	+0.591%
2026-07-13	38.9400	39.0500	38.5800	38.8300	-0.051%	887,851	+0.876%
2026-07-10	39.0500	39.2500	38.6900	38.8500	-0.154%	629,521	+0.824%
2026-07-09	38.3800	39.2100	38.3800	38.9100	+1.725%	754,964	+0.668%
2026-07-08	39.0600	39.1100	37.9500	38.2500	-2.324%	1,220,016	+2.405%
2026-07-07	39.5000	39.5400	39.0800	39.1600	-0.559%	848,590	+0.026%
2026-07-06	38.9500	39.4000	38.9200	39.3800	+0.587%	797,909	-0.533%
2026-07-02	39.5000	39.6500	38.6900	39.1500	-0.280%	911,429	+0.051%
2026-07-01	38.5000	39.3250	38.3400	39.2600	+1.815%	1,279,754	-0.229%
2026-06-30	38.4100	38.5800	38.1950	38.5600	-0.078%	1,240,142	+1.582%
2026-06-29	38.3300	38.6100	37.8700	38.5900	-0.104%	979,766	+1.503%
2026-06-26	38.5100	38.7500	38.2600	38.6300	+0.494%	2,415,016	+1.398%
2026-06-25	37.9500	38.6400	37.6801	38.4400	+1.478%	670,990	+1.899%
2026-06-24	37.3300	38.0300	37.3250	37.8800	+1.473%	888,638	+3.405%
2026-06-23	36.6100	37.3550	36.6100	37.3300	+1.689%	771,796	+4.929%
2026-06-22	36.4700	36.8900	36.3300	36.7100	+0.769%	888,796	+6.701%
2026-06-18	36.0000	36.5400	35.8800	36.4300	+2.217%	2,426,846	+7.521%
2026-06-17	36.3500	36.7900	35.1400	35.6400	-2.410%	1,572,143	+9.905%
2026-06-16	36.6700	37.0300	36.3500	36.5200	+0.247%	753,456	+7.256%
2026-06-15	37.3850	37.6300	36.3700	36.4300	-1.832%	802,293	+7.521%
2026-06-12	36.6300	37.1700	36.6300	37.1100	+1.504%	646,126	+5.551%
2026-06-11	36.2900	36.7600	36.0200	36.5600	+0.939%	891,975	+7.139%
2026-06-10	36.0800	36.5800	36.0800	36.2200	+0.332%	796,580	+8.145%
2026-06-09	35.8000	36.8499	35.8000	36.1000	+1.490%	829,705	+8.504%
2026-06-08	35.6500	36.0300	35.5600	35.5700	0.000%	713,808	+10.121%
2026-06-05	35.6600	36.0300	35.4100	35.5700	-0.420%	1,088,967	+10.121%
2026-06-04	34.8900	35.7400	34.8600	35.7200	+4.079%	853,251	+9.658%
2026-06-03	35.0400	35.1500	34.2600	34.3200	-2.555%	1,115,063	+14.132%
2026-06-02	34.5600	35.3600	34.5600	35.2200	+1.411%	691,738	+11.215%
2026-06-01	35.2500	35.2700	34.4500	34.7300	-2.444%	932,357	+12.784%
2026-05-29	36.0050	36.0050	35.5500	35.6000	0.000%	1,310,755	+10.028%
2026-05-28	35.5200	35.6250	35.0400	35.6000	-0.168%	957,569	+10.028%
2026-05-27	35.8600	36.0500	35.4200	35.6600	-1.301%	1,109,177	+9.843%
2026-05-26	35.6700	36.1400	35.6100	36.1300	+1.803%	900,073	+8.414%
2026-05-22	35.3000	35.5450	35.0950	35.4900	+0.824%	1,251,666	+10.369%
2026-05-21	34.9100	35.4895	34.8000	35.2000	+0.057%	815,105	+11.278%
2026-05-20	34.4800	35.4400	34.3200	35.1800	+2.386%	1,164,033	+11.342%
2026-05-19	34.3100	34.5600	34.0000	34.3600	-0.058%	970,091	+13.999%
2026-05-18	34.4400	34.7900	34.2350	34.3800	+0.880%	1,289,515	+13.933%
2026-05-15	34.2600	34.4000	33.7000	34.0800	-0.757%	1,360,738	+14.935%
2026-05-14	34.4600	34.7600	34.2800	34.3400	+0.674%	863,499	+14.065%
2026-05-13	34.6500	34.9300	33.8300	34.1100	-1.388%	1,709,567	+14.834%
2026-05-12	35.2500	35.3400	34.3800	34.5900	-1.453%	1,701,923	+13.241%
2026-05-11	36.0800	36.1900	35.0100	35.1000	-3.624%	1,724,701	+11.595%
2026-05-08	36.3400	36.5350	36.0400	36.4200	+0.469%	1,559,802	+7.551%
2026-05-07	36.5000	36.7800	36.1600	36.2500	-0.371%	1,480,225	+8.055%
2026-05-06	36.3100	36.6800	36.1100	36.3850	+1.351%	1,219,707	+7.654%
2026-05-05	35.2300	36.0900	34.9900	35.9000	+2.601%	1,098,844	+9.109%
2026-05-04	35.1500	35.4550	34.8800	34.9900	-1.298%	1,107,438	+11.946%
2026-05-01	35.4600	35.9450	35.0500	35.4500	-0.113%	1,385,009	+10.494%
2026-04-30	34.5300	35.7300	34.4600	35.4900	+3.079%	2,670,941	+10.369%
2026-04-29	35.6600	35.7700	34.3900	34.4300	-3.503%	1,880,208	+13.767%
2026-04-28	35.6200	35.8250	35.3700	35.6800	+0.991%	1,332,317	+9.781%
2026-04-27	34.9100	35.5800	34.8100	35.3300	+1.377%	1,767,191	+10.869%
2026-04-24	34.8400	35.0200	34.2800	34.8500	-0.029%	1,278,782	+12.396%
2026-04-23	34.6300	34.9250	34.3950	34.8600	+1.102%	1,008,158	+12.364%
2026-04-22	34.4300	34.5650	34.1000	34.4800	+0.730%	998,143	+13.602%
2026-04-21	34.4900	34.7500	34.1000	34.2300	-0.667%	869,095	+14.432%
2026-04-20	34.4000	34.9600	34.4000	34.4600	-0.462%	789,451	+13.668%
2026-04-17	34.2700	35.1200	34.1150	34.6200	+2.517%	1,429,600	+13.143%
2026-04-16	34.0100	34.2050	33.6450	33.7700	-0.881%	916,651	+15.991%
2026-04-15	34.3400	34.3550	33.6700	34.0700	-0.526%	860,905	+14.969%
2026-04-14	34.4200	34.5700	34.1950	34.2500	-0.552%	802,005	+14.365%
2026-04-13	33.9500	34.4600	33.6000	34.4400	+1.205%	867,936	+13.734%
2026-04-10	34.2700	34.3200	33.9500	34.0300	-0.700%	1,192,523	+15.104%
2026-04-09	33.7900	34.4900	33.5700	34.2700	+0.676%	2,184,570	+14.298%
2026-04-08	34.1200	34.5000	33.7900	34.0400	+2.468%	1,603,821	+15.071%
2026-04-07	33.1600	33.5700	32.8100	33.2200	-1.861%	2,039,109	+17.911%
2026-04-06	33.3500	33.9850	33.3200	33.8500	+1.105%	949,318	+15.716%
2026-04-02	33.0400	33.6961	32.8000	33.4800	-0.209%	1,206,822	+16.995%
2026-04-01	33.5400	33.9499	33.2550	33.5500	+0.449%	1,060,051	+16.751%
2026-03-31	33.2600	34.1000	33.1900	33.4000	+1.767%	1,762,443	+17.275%
2026-03-30	33.2200	33.2200	32.6800	32.8200	+0.030%	782,993	+19.348%
2026-03-27	33.2600	33.5100	32.7300	32.8100	-2.060%	1,155,199	+19.384%
2026-03-26	33.3000	33.7600	33.2200	33.5000	-0.387%	1,110,252	+16.925%
2026-03-25	33.6900	33.8600	33.2300	33.6300	+1.082%	733,194	+16.473%
2026-03-24	32.8000	33.7300	32.1850	33.2700	+0.332%	743,795	+17.734%
2026-03-23	33.3500	33.9900	33.0000	33.1600	+2.094%	1,175,592	+18.124%
2026-03-20	32.2400	32.5600	31.9300	32.4800	+0.620%	3,944,489	+20.597%
2026-03-19	31.7600	32.5000	31.6249	32.2800	+0.781%	1,801,138	+21.344%
2026-03-18	33.0900	33.1350	31.9800	32.0300	-3.233%	1,611,602	+22.292%
2026-03-17	33.6600	33.7500	32.9700	33.1000	-0.361%	723,095	+18.338%
2026-03-16	33.6300	34.0099	33.1600	33.2200	+0.272%	559,581	+17.911%
2026-03-13	33.6900	33.9000	33.0000	33.1300	-0.301%	1,049,501	+18.231%
2026-03-12	33.0800	33.6200	32.8000	33.2300	-1.570%	1,112,337	+17.875%
2026-03-11	33.7100	34.0201	33.4600	33.7600	-0.764%	809,679	+16.025%
2026-03-10	34.0000	34.8000	33.5750	34.0200	0.000%	1,390,937	+15.138%
2026-03-09	33.4500	34.2395	32.7100	34.0200	-0.497%	1,734,459	+15.138%
2026-03-06	33.8500	34.4500	33.2350	34.1900	-2.314%	915,067	+14.566%
2026-03-05	34.9200	35.3600	34.5700	35.0000	-0.455%	1,215,563	+11.914%
2026-03-04	34.9300	35.3600	34.6900	35.1600	+1.238%	883,058	+11.405%
2026-03-03	34.1400	35.1200	33.8800	34.7300	-1.279%	920,833	+12.784%
2026-03-02	33.8400	35.2250	33.5400	35.1800	+1.647%	1,770,091	+11.342%
2026-02-27	35.8800	36.2450	34.2100	34.6100	-5.926%	1,413,443	+13.175%
2026-02-26	36.5600	37.0800	36.1700	36.7900	+1.238%	792,664	+6.469%
2026-02-25	35.9150	36.5200	35.6600	36.3400	+2.193%	703,953	+7.788%
2026-02-24	35.6600	36.1350	35.3000	35.5600	-0.587%	947,535	+10.152%
2026-02-23	37.2400	37.5450	35.5500	35.7700	-4.460%	976,942	+9.505%
2026-02-20	36.9500	37.5500	36.6900	37.4400	+0.808%	785,560	+4.621%
2026-02-19	36.9200	37.1900	36.6600	37.1400	-0.322%	828,880	+5.466%
2026-02-18	37.8000	38.4700	37.1800	37.2600	-1.870%	815,098	+5.126%
2026-02-17	37.7300	38.2100	37.3100	37.9700	+0.823%	858,093	+3.160%
2026-02-13	37.2700	38.0800	36.9400	37.6600	+0.857%	660,296	+4.010%
2026-02-12	38.2500	38.5500	36.6500	37.3400	-1.555%	1,034,768	+4.901%
2026-02-11	38.5000	38.8400	37.5900	37.9300	-0.551%	964,282	+3.269%
2026-02-10	38.5100	38.6800	37.8200	38.1400	-2.205%	737,942	+2.701%
2026-02-09	38.5600	39.2550	38.3700	39.0000	+0.464%	981,527	+0.436%
2026-02-06	38.3700	39.1650	38.3150	38.8200	+2.158%	1,200,073	+0.902%
2026-02-05	37.6600	38.3400	37.5000	38.0000	-0.367%	1,443,894	+3.079%
2026-02-04	37.8000	38.7000	37.8000	38.1400	+1.436%	914,588	+2.701%
2026-02-03	36.8400	38.0200	36.8000	37.6000	+2.146%	1,392,039	+4.176%
2026-02-02	35.8700	37.1720	35.6000	36.8100	+3.778%	1,953,294	+6.411%
2026-01-30	35.7400	36.1700	35.3800	35.4700	-1.854%	2,108,745	+10.431%
2026-01-29	37.9000	38.4100	35.4300	36.1400	-1.418%	2,030,536	+8.384%
2026-01-28	36.9700	37.3550	36.5550	36.6600	-0.543%	759,647	+6.847%
2026-01-27	36.7400	37.0400	36.6700	36.8600	+0.381%	459,555	+6.267%
2026-01-26	36.6600	37.0400	36.1900	36.7200	+0.164%	571,161	+6.672%
2026-01-23	38.0200	38.3500	36.4900	36.6600	-4.082%	677,043	+6.847%
2026-01-22	38.1200	38.7800	38.0000	38.2200	+0.447%	1,108,784	+2.486%
2026-01-21	36.3800	38.1800	36.3350	38.0500	+5.372%	1,759,711	+2.943%
2026-01-20	36.1600	36.8000	35.9500	36.1100	-2.008%	914,820	+8.474%
2026-01-16	37.1800	37.3450	36.8300	36.8500	-1.127%	1,325,401	+6.296%
2026-01-15	36.6600	37.5600	36.6500	37.2700	+2.026%	1,630,566	+5.098%
2026-01-14	36.3500	36.6100	35.9700	36.5300	+0.165%	1,687,312	+7.227%
2026-01-13	36.9600	37.1200	36.3000	36.4700	-0.762%	757,228	+7.403%
2026-01-12	36.8200	37.0300	36.2700	36.7500	-1.236%	752,929	+6.585%
2026-01-09	37.5500	37.8800	37.1800	37.2100	-0.826%	622,731	+5.267%
2026-01-08	36.6900	38.0100	36.6700	37.5200	+1.735%	990,026	+4.398%
2026-01-07	37.0500	37.1500	36.7100	36.8800	-0.566%	939,240	+6.209%
2026-01-06	35.9400	37.1500	35.7500	37.0900	+2.885%	1,063,400	+5.608%
2026-01-05	35.1000	36.3900	35.1000	36.0500	+2.125%	1,126,073	+8.655%
2026-01-02	34.7200	35.5000	34.2500	35.3000	+2.023%	1,236,695	+10.963%
2025-12-31	35.2100	35.2450	34.5900	34.6000	-1.565%	671,818	+13.208%
2025-12-30	35.8100	35.8100	35.1400	35.1500	-1.733%	912,654	+11.437%
2025-12-29	35.9300	36.0300	35.5300	35.7700	-0.445%	820,472	+9.505%
2025-12-26	35.8900	35.9700	35.5350	35.9300	+0.195%	928,612	+9.018%
2025-12-24	35.8600	35.9150	35.6700	35.8600	-0.111%	429,925	+9.230%
2025-12-23	36.1100	36.2900	35.7700	35.9000	-0.471%	1,284,745	+9.109%
2025-12-22	35.8200	36.2500	35.8200	36.0700	+0.867%	866,344	+8.594%
2025-12-19	35.5400	35.8000	35.3550	35.7600	+0.478%	1,941,574	+9.536%
2025-12-18	35.7300	35.9900	35.2800	35.5900	+0.141%	1,345,957	+10.059%
2025-12-17	35.6000	36.3500	35.5250	35.5400	-0.084%	1,008,024	+10.214%
2025-12-16	35.6500	35.8400	35.4800	35.5700	-0.196%	1,358,732	+10.121%
2025-12-15	35.8000	35.8600	35.4700	35.6400	+0.678%	956,486	+9.905%
2025-12-12	35.6400	35.7500	35.0450	35.4000	-0.197%	1,081,432	+10.650%
2025-12-11	35.5100	36.0450	35.3450	35.4700	-0.435%	1,714,382	+10.431%
2025-12-10	34.2000	35.7200	34.1700	35.6250	+4.167%	1,562,870	+9.951%
2025-12-09	33.9200	34.4500	33.8690	34.2000	+0.974%	1,258,007	+14.532%
2025-12-08	34.2400	34.6100	33.7950	33.8700	-0.704%	1,391,727	+15.648%
2025-12-05	33.5200	34.4100	33.5200	34.1100	+1.307%	1,208,459	+14.834%
2025-12-04	33.3750	33.9750	33.2400	33.6700	+1.020%	1,030,840	+16.335%
2025-12-03	32.8400	33.6000	32.7800	33.3300	+1.678%	1,148,320	+17.522%
2025-12-02	33.0900	33.3000	32.7200	32.7800	-0.757%	1,756,976	+19.494%
2025-12-01	32.7300	33.5000	32.7000	33.0300	+0.579%	16,609,542	+18.589%
2025-11-28	33.0200	33.2400	32.7000	32.8400	+0.122%	1,474,308	+19.275%
2025-11-26	32.9800	33.1200	32.4700	32.8000	-0.996%	2,332,101	+19.421%
2025-11-25	33.5100	34.2500	33.0450	33.1300	+4.445%	4,855,027	+18.231%
2025-11-24	31.4300	31.8600	31.1800	31.7200	+0.955%	779,230	+23.487%
2025-11-21	30.6500	31.8400	30.5800	31.4200	+2.680%	976,713	+24.666%
2025-11-20	30.9800	31.6500	30.5200	30.6000	-0.423%	943,238	+28.007%
2025-11-19	29.9900	30.8000	29.9900	30.7300	+2.502%	621,732	+27.465%
2025-11-18	29.4300	30.2599	29.3850	29.9800	+1.011%	686,317	+30.654%
2025-11-17	31.1600	31.1900	29.6500	29.6800	-5.267%	631,222	+31.974%
2025-11-14	31.3150	31.4400	30.4900	31.3300	-0.286%	859,010	+25.024%
2025-11-13	32.2300	32.5400	31.2000	31.4200	-3.174%	1,069,266	+24.666%
2025-11-12	32.4200	33.0550	32.3900	32.4500	+0.108%	670,550	+20.709%
2025-11-11	31.9900	32.6600	31.8600	32.4150	+1.329%	891,171	+20.839%
2025-11-10	32.0400	32.3600	31.6500	31.9900	-1.539%	633,252	+22.445%
2025-11-07	31.6500	32.5400	31.3800	32.4900	+2.202%	852,673	+20.560%
2025-11-06	32.0100	32.5500	31.6500	31.7900	-1.273%	681,082	+23.215%
2025-11-05	31.7400	32.6100	31.7100	32.2000	+1.609%	778,611	+21.646%
2025-11-04	31.5500	31.8200	31.3100	31.6900	-0.220%	723,719	+23.604%
2025-11-03	31.2900	31.7600	30.8050	31.7600	+1.632%	918,086	+23.331%
2025-10-31	31.3900	31.5300	30.8600	31.2500	-0.731%	802,505	+25.344%
2025-10-30	32.7100	32.8450	31.4600	31.4800	-1.962%	1,278,992	+24.428%
2025-10-29	32.1000	32.7500	31.7700	32.1100	-0.465%	921,263	+21.987%
2025-10-28	32.1900	32.5050	31.9450	32.2600	+0.280%	826,949	+21.420%
2025-10-27	31.6700	32.6700	31.6600	32.1700	+1.707%	1,208,203	+21.759%
2025-10-24	31.5400	32.0100	31.4850	31.6300	+1.248%	739,145	+23.838%
2025-10-23	31.3300	31.6200	30.9400	31.2400	-0.319%	784,731	+25.384%
2025-10-22	31.3100	31.6665	30.9400	31.3400	+0.417%	759,643	+24.984%
2025-10-21	30.8800	31.3600	30.8800	31.2100	+0.289%	571,434	+25.505%
2025-10-20	30.1100	32.0200	30.0200	31.1200	+4.080%	1,155,413	+25.868%
2025-10-17	29.7400	30.0800	29.4400	29.9000	+2.013%	878,805	+31.003%
2025-10-16	31.3200	31.4800	29.1000	29.3100	-7.041%	1,644,132	+33.640%
2025-10-15	32.4800	32.5500	31.3500	31.5300	-2.384%	777,154	+24.231%
2025-10-14	30.8300	32.5700	30.8300	32.3000	+3.492%	863,600	+21.269%
2025-10-13	31.1100	31.2700	30.5000	31.2100	+2.800%	680,038	+25.505%
2025-10-10	31.6800	31.9600	30.3200	30.3600	-3.158%	990,334	+29.018%
2025-10-09	31.7600	31.9100	31.2700	31.3500	-1.166%	706,417	+24.944%
2025-10-08	31.8600	32.0700	31.5950	31.7200	-0.377%	521,352	+23.487%
2025-10-07	32.1300	32.3951	31.8100	31.8400	-0.500%	739,390	+23.021%
2025-10-06	32.1600	32.6000	31.8200	32.0000	+0.345%	1,032,067	+22.406%
2025-10-03	31.7000	32.3200	31.7000	31.8900	+0.631%	554,448	+22.828%
2025-10-02	31.7400	31.9100	31.2800	31.6900	-0.189%	810,809	+23.604%
2025-10-01	31.6800	31.9200	31.3400	31.7500	-0.377%	793,738	+23.370%
2025-09-30	32.1200	32.3100	31.4000	31.8700	-0.809%	959,357	+22.906%
2025-09-29	32.5500	32.6500	31.9100	32.1300	-1.290%	769,299	+21.911%
2025-09-26	32.8500	33.1000	32.2950	32.5500	-0.428%	1,064,708	+20.338%
2025-09-25	32.7800	32.8750	32.4800	32.6900	-1.119%	738,394	+19.823%
2025-09-24	33.2400	33.8000	32.8700	33.0600	-0.571%	1,059,115	+18.482%
2025-09-23	32.7600	33.3200	32.6500	33.2500	+1.589%	1,699,466	+17.805%
2025-09-22	33.3000	33.3900	32.5500	32.7300	-2.152%	549,548	+19.676%
2025-09-19	33.8400	33.9900	33.4500	33.4500	-1.152%	2,186,244	+17.100%
2025-09-18	32.4400	33.8950	32.4400	33.8400	+4.316%	1,782,850	+15.751%
2025-09-17	32.2300	33.3600	32.1600	32.4400	+1.185%	873,732	+20.746%
2025-09-16	32.3400	32.5200	31.7600	32.0600	-1.110%	797,123	+22.177%
2025-09-15	32.7400	32.9400	32.3800	32.4200	-0.796%	627,815	+20.820%
2025-09-12	32.5900	32.9150	32.3900	32.6800	+0.616%	743,047	+19.859%
2025-09-11	32.1700	32.6200	32.0000	32.4800	+1.121%	731,992	+20.597%
2025-09-10	32.4800	32.7900	32.0200	32.1200	-1.139%	1,050,939	+21.949%
2025-09-09	32.8100	32.9850	32.4300	32.4900	-1.126%	2,800,328	+20.560%
2025-09-08	32.6800	32.8900	32.3500	32.8600	+0.952%	479,975	+19.203%
2025-09-05	32.9900	33.2500	32.2900	32.5500	-0.838%	432,290	+20.338%
2025-09-04	32.6700	32.8400	32.3850	32.8250	+1.062%	533,290	+19.330%
2025-09-03	32.3600	32.9300	32.1100	32.4800	-0.246%	710,437	+20.597%
2025-09-02	32.2900	32.5800	32.0901	32.5600	-0.489%	960,056	+20.301%
2025-08-29	32.3200	33.0100	32.2700	32.7200	+2.090%	1,065,264	+19.713%
2025-08-28	32.3500	32.3900	31.9350	32.0500	-0.466%	562,859	+22.215%
2025-08-27	31.8700	32.2700	31.8700	32.2000	+0.846%	554,220	+21.646%
2025-08-26	31.8300	32.1000	31.6700	31.9300	+0.314%	689,395	+22.675%
2025-08-25	31.7800	31.9700	31.6400	31.8300	-0.500%	690,517	+23.060%
2025-08-22	30.2100	32.1000	30.2100	31.9900	+6.527%	1,031,172	+22.445%
2025-08-21	30.0000	30.2600	29.8700	30.0300	-0.629%	411,568	+30.436%
2025-08-20	30.2400	30.5500	30.0200	30.2200	+0.199%	533,613	+29.616%
2025-08-19	30.2500	30.6000	30.0900	30.1600	-0.561%	486,591	+29.874%
2025-08-18	30.0400	30.3400	29.8400	30.3300	+0.965%	418,633	+29.146%
2025-08-15	30.7100	30.8000	29.9650	30.0400	-1.862%	941,895	+30.393%
2025-08-14	30.1300	30.6850	29.8600	30.6100	+0.065%	514,677	+27.965%
2025-08-13	30.0800	30.6850	30.0150	30.5900	+1.797%	751,331	+28.048%
2025-08-12	29.0900	30.0900	28.9400	30.0500	+4.196%	903,659	+30.349%
2025-08-11	28.9200	28.9940	28.6400	28.8400	-1.368%	664,806	+35.818%
2025-08-08	29.1100	29.3800	28.8500	29.2400	+1.528%	840,446	+33.960%
2025-08-07	29.5300	29.5300	28.5700	28.8000	-1.268%	887,178	+36.007%
2025-08-06	29.7500	29.9700	29.0400	29.1700	-1.818%	1,005,319	+34.282%
2025-08-05	29.3800	29.7800	28.8800	29.7100	+1.469%	1,330,798	+31.841%
2025-08-04	28.6100	29.3000	28.4400	29.2800	+3.062%	1,093,032	+33.777%
2025-08-01	28.2800	28.6100	27.6000	28.4100	-1.320%	1,214,189	+37.874%
2025-07-31	28.7250	28.9300	28.3450	28.7900	+0.664%	1,248,458	+36.054%
2025-07-30	29.3400	29.6000	28.2400	28.6000	-2.655%	1,938,769	+36.958%
2025-07-29	29.9100	30.0000	29.1650	29.3800	-0.911%	1,021,823	+33.322%
2025-07-28	29.6900	29.8000	29.5500	29.6500	-0.269%	599,907	+32.108%
2025-07-25	29.4900	29.7300	29.0600	29.7300	+0.677%	734,370	+31.752%
2025-07-24	30.3200	30.3300	29.5000	29.5300	-3.085%	623,172	+32.645%
2025-07-23	30.6600	30.7900	30.1100	30.4700	-0.098%	715,021	+28.553%
2025-07-22	30.4900	30.9250	30.3350	30.5000	-0.098%	643,896	+28.426%
2025-07-21	30.7600	31.1050	30.5200	30.5300	-0.748%	450,979	+28.300%
2025-07-18	31.0800	31.3600	30.6100	30.7600	-0.032%	523,955	+27.341%
2025-07-17	30.2900	30.8700	30.1000	30.7700	+2.090%	502,710	+27.299%
2025-07-16	30.2200	30.3800	29.5600	30.1400	+0.500%	594,397	+29.960%
2025-07-15	31.2700	31.4400	29.9700	29.9900	-4.185%	620,922	+30.610%
2025-07-14	30.9900	31.3190	30.8550	31.3000	+0.838%	539,084	+25.144%
2025-07-11	31.2000	31.2700	30.8900	31.0400	-1.083%	594,195	+26.192%
2025-07-10	31.0300	31.6400	31.0100	31.3800	+0.641%	753,619	+24.825%
2025-07-09	30.9900	31.2100	30.8900	31.1800	+0.743%	698,773	+25.625%
2025-07-08	31.0700	31.2400	30.8750	30.9500	+0.782%	896,433	+26.559%
2025-07-07	30.8500	31.2750	30.4900	30.7100	-1.317%	796,281	+27.548%
2025-07-03	30.8200	31.3800	30.6750	31.1200	+1.733%	559,825	+25.868%
2025-07-02	30.2100	30.6550	30.0050	30.5900	+1.933%	989,580	+28.048%
2025-07-01	28.6200	30.3150	28.4000	30.0100	+4.129%	1,118,161	+30.523%
2025-06-30	28.8300	29.0500	28.7000	28.8200	+1.194%	1,328,308	+35.913%
2025-06-27	29.1100	29.3700	28.3900	28.4800	-1.827%	3,435,446	+37.535%
2025-06-26	28.2500	29.0500	28.1450	29.0100	+3.055%	1,054,410	+35.022%
2025-06-25	27.8800	28.1700	27.6700	28.1500	+0.896%	921,675	+39.147%
2025-06-24	27.1450	28.1350	27.1450	27.9000	+1.639%	1,565,279	+40.394%
2025-06-23	26.5000	27.4800	26.3500	27.4500	+4.096%	1,078,825	+42.696%
2025-06-20	26.4800	26.5600	26.1600	26.3700	+0.610%	1,467,668	+48.540%
2025-06-18	25.9300	26.5300	25.8100	26.2100	+0.924%	1,020,583	+49.447%
2025-06-17	26.2600	26.4250	25.9200	25.9700	-1.926%	1,009,624	+50.828%
2025-06-16	26.9700	27.0800	26.4000	26.4800	-0.750%	629,955	+47.923%
2025-06-13	27.1400	27.4113	26.6250	26.6800	-2.805%	670,687	+46.814%
2025-06-12	27.5400	27.5750	27.1150	27.4500	-1.081%	654,516	+42.696%
2025-06-11	28.3700	28.5500	27.6600	27.7500	-1.421%	1,227,354	+41.153%
2025-06-10	27.9300	28.3800	27.9200	28.1500	+1.041%	676,448	+39.147%
2025-06-09	27.9400	28.2400	27.8400	27.8600	-0.108%	808,695	+40.596%
2025-06-06	27.6500	27.9300	27.5100	27.8900	+2.537%	749,237	+40.445%
2025-06-05	27.2700	27.4200	27.0200	27.2000	-0.147%	746,971	+44.007%
2025-06-04	27.1100	27.3600	27.0000	27.2400	+0.258%	1,068,541	+43.796%
2025-06-03	26.7100	27.2800	26.5500	27.1700	+1.570%	1,030,086	+44.166%
2025-06-02	27.1000	27.1000	26.5300	26.7500	-1.473%	1,093,686	+46.430%
2025-05-30	27.1000	27.2200	26.7500	27.1500	-0.221%	1,549,602	+44.273%
2025-05-29	26.8500	27.2100	26.6100	27.2100	+1.568%	1,368,215	+43.954%
2025-05-28	27.2200	27.2900	26.7400	26.7900	-1.652%	1,032,221	+46.211%
2025-05-27	26.9600	27.2500	26.6000	27.2400	+2.368%	633,665	+43.796%
2025-05-23	25.9700	26.7600	25.9200	26.6100	+0.529%	1,025,197	+47.200%
2025-05-22	26.7200	26.7200	26.2200	26.4700	+0.151%	688,409	+47.979%
2025-05-21	27.2100	27.3000	26.4200	26.4300	-3.821%	557,562	+48.203%
2025-05-20	27.3600	27.5750	27.2300	27.4800	-0.109%	497,601	+42.540%
2025-05-19	27.3100	27.5200	27.2300	27.5100	-0.362%	488,109	+42.385%
2025-05-16	27.5700	27.7600	27.4400	27.6100	-0.289%	907,335	+41.869%
2025-05-15	28.0000	28.0000	27.4700	27.6900	-0.503%	699,991	+41.459%
2025-05-14	28.0400	28.1000	27.7600	27.8300	-1.347%	960,502	+40.747%
2025-05-13	28.3400	28.4200	27.9450	28.2100	-0.353%	616,025	+38.851%
2025-05-12	27.8300	28.3600	27.7000	28.3100	+4.968%	1,388,851	+38.361%
2025-05-09	27.2100	27.2700	26.8600	26.9700	-0.955%	873,085	+45.235%
2025-05-08	26.4700	27.4400	26.4400	27.2300	+3.340%	902,125	+43.849%
2025-05-07	26.8000	26.9000	26.2500	26.3500	-0.753%	598,958	+48.653%
2025-05-06	26.4400	26.8500	26.1600	26.5500	-0.636%	639,748	+47.533%
2025-05-05	26.7600	27.1200	26.5500	26.7200	-1.220%	1,516,923	+46.594%
2025-05-02	26.9300	27.3900	26.4800	27.0500	+1.501%	1,126,769	+44.806%
2025-05-01	26.1800	26.9700	26.0600	26.6500	+1.737%	1,139,306	+46.979%
2025-04-30	25.4900	26.6400	24.7600	26.1950	-5.739%	2,812,375	+49.532%
2025-04-29	28.0500	28.1500	27.3050	27.7900	-1.033%	1,234,452	+40.950%
2025-04-28	27.9200	28.1400	27.7300	28.0800	+0.286%	698,219	+39.494%
2025-04-25	28.0900	28.3100	27.7700	28.0000	-1.095%	475,423	+39.893%
2025-04-24	27.6500	28.4100	27.4450	28.3100	+2.165%	919,757	+38.361%
2025-04-23	27.5100	28.1200	27.5000	27.7100	+3.318%	866,402	+41.357%
2025-04-22	26.1100	26.9200	26.0300	26.8200	+3.194%	478,441	+46.048%
2025-04-21	25.8300	26.0250	25.4800	25.9900	0.000%	525,819	+50.712%
2025-04-17	25.8800	26.2900	25.8800	25.9900	-0.038%	690,107	+50.712%
2025-04-16	25.7600	26.2500	25.6150	26.0000	+0.814%	689,700	+50.654%
2025-04-15	24.7900	25.8300	24.7800	25.7900	+4.202%	1,486,377	+51.881%
2025-04-14	24.5400	24.8700	23.9300	24.7500	+1.726%	943,212	+58.263%
2025-04-11	24.3500	24.5950	23.7700	24.3300	-0.775%	854,326	+60.995%
2025-04-10	25.4800	25.5150	23.7600	24.5200	-5.729%	1,308,931	+59.747%
2025-04-09	24.1950	26.3950	22.9500	26.0100	+9.011%	2,352,677	+50.596%
2025-04-08	25.4800	25.5000	23.4600	23.8600	-2.612%	1,123,509	+64.166%
2025-04-07	23.9000	25.8200	23.4200	24.5000	-0.890%	1,057,949	+59.878%
2025-04-04	24.6700	24.9900	23.8100	24.7200	-3.588%	1,710,445	+58.455%
2025-04-03	27.6300	27.7550	25.6400	25.6400	-10.724%	1,176,067	+52.769%
2025-04-02	28.0300	28.7400	28.0300	28.7200	+1.198%	707,876	+36.386%
2025-04-01	28.5900	28.6400	27.9900	28.3800	-0.942%	653,242	+38.020%
2025-03-31	28.4200	28.8000	28.1750	28.6500	+0.210%	499,263	+36.719%
2025-03-28	29.0500	29.4350	28.3600	28.5900	-1.753%	360,828	+37.006%
2025-03-27	29.3100	29.3700	28.8200	29.1000	-0.513%	578,338	+34.605%
2025-03-26	29.3700	29.7900	29.1020	29.2500	-0.171%	339,797	+33.915%
2025-03-25	29.4400	29.5950	29.1900	29.3000	-0.374%	413,710	+33.686%
2025-03-24	29.0300	29.4900	28.9500	29.4100	+2.474%	568,200	+33.186%
2025-03-21	28.4700	28.8200	28.0900	28.7000	+0.244%	2,446,068	+36.481%
2025-03-20	28.7700	29.3200	28.6000	28.6300	-1.716%	538,528	+36.815%
2025-03-19	28.9100	29.4400	28.5900	29.1300	+1.006%	795,876	+34.466%
2025-03-18	29.0000	29.1900	28.5300	28.8400	-1.030%	450,545	+35.818%
2025-03-17	28.8500	29.2650	28.7300	29.1400	+1.005%	692,624	+34.420%
2025-03-14	28.3300	28.8700	28.2300	28.8500	+2.706%	627,369	+35.771%
2025-03-13	28.3400	28.6150	27.9800	28.0900	-0.637%	545,043	+39.445%
2025-03-12	28.1700	28.6700	27.9300	28.2700	+1.801%	837,950	+38.557%
2025-03-11	27.8300	28.2000	27.4500	27.7700	-0.144%	1,030,957	+41.051%
2025-03-10	28.6000	28.7900	27.7250	27.8100	-3.905%	731,385	+40.849%
2025-03-07	28.7700	29.2100	28.3900	28.9400	+0.138%	636,018	+35.349%
2025-03-06	28.7100	28.9750	28.2401	28.9000	+0.104%	615,519	+35.536%
2025-03-05	29.1800	29.3800	28.5400	28.8700	-0.654%	514,173	+35.677%
2025-03-04	30.1600	30.2950	28.8800	29.0600	-5.033%	645,982	+34.790%
2025-03-03	30.8700	31.3000	30.2200	30.6000	-0.326%	762,794	+28.007%
2025-02-28	30.7400	31.0900	30.4201	30.7000	+0.491%	664,341	+27.590%
2025-02-27	30.3000	30.7700	30.2500	30.5500	+0.692%	349,856	+28.216%
2025-02-26	30.5100	30.8100	29.9500	30.3400	-0.427%	496,780	+29.103%
2025-02-25	30.4500	30.9750	30.2945	30.4700	-0.911%	747,303	+28.553%