Dark

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

Market Open

Oct 1, 2026 2:36:19 PM EDT

35.57USD-0.476%(-0.17)814,124

35.57Bid 35.58Ask 0.01Spread

Pre-market

Sep 29, 2026 9:08:30 AM EDT

36.45USD+1.987%(+0.71)0

After-hours

Sep 29, 2026 4:37:30 PM EDT

36.00USD-0.028%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	35.6600	35.6600	34.9000	35.5700	-0.476%	814,124	0.000%
2026-09-30	35.9900	36.2800	35.4400	35.7400	-0.722%	1,015,774	-0.476%
2026-09-29	36.6200	36.6900	35.9200	36.0000	-0.908%	1,383,890	-1.194%
2026-09-28	36.7300	36.7400	36.3000	36.3300	-1.571%	1,026,825	-2.092%
2026-09-25	36.6600	37.1600	36.6500	36.9100	+1.096%	1,646,962	-3.630%
2026-09-24	36.0200	36.6300	36.0200	36.5100	+1.360%	1,031,521	-2.575%
2026-09-23	36.3300	36.6200	36.0200	36.0200	-1.423%	1,062,138	-1.249%
2026-09-22	36.9600	37.1300	36.5400	36.5400	-0.787%	1,211,764	-2.655%
2026-09-21	37.4100	37.6200	36.8200	36.8300	-1.392%	1,156,943	-3.421%
2026-09-18	37.1100	37.5000	36.7550	37.3500	+0.511%	4,018,246	-4.766%
2026-09-17	37.2300	37.5450	37.0400	37.1600	+0.650%	1,114,598	-4.279%
2026-09-16	37.4600	37.7000	36.5700	36.9200	-1.442%	1,977,026	-3.657%
2026-09-15	37.2100	37.6800	37.2100	37.4600	+0.429%	1,049,913	-5.045%
2026-09-14	36.9200	37.4600	36.9100	37.3000	+1.029%	946,808	-4.638%
2026-09-11	37.2000	37.3700	36.5600	36.9200	+0.108%	725,396	-3.657%
2026-09-10	36.7500	36.9750	36.4300	36.8800	+0.163%	1,074,888	-3.552%
2026-09-09	37.0900	37.4400	36.7200	36.8200	-1.075%	1,016,714	-3.395%
2026-09-08	37.7300	37.8600	37.1900	37.2200	-1.664%	804,889	-4.433%
2026-09-04	37.5100	37.9400	37.4500	37.8500	+0.987%	868,157	-6.024%
2026-09-03	37.1900	37.7700	37.1900	37.4800	+0.861%	1,066,528	-5.096%
2026-09-02	36.5300	37.3900	36.3350	37.1600	+2.327%	891,971	-4.279%
2026-09-01	36.6800	37.2000	36.1600	36.3150	-1.345%	1,216,083	-2.051%
2026-08-31	37.0700	37.2800	36.6300	36.8100	-0.621%	792,142	-3.369%
2026-08-28	37.2700	37.6150	36.9800	37.0400	-0.617%	801,049	-3.969%
2026-08-27	36.9200	37.2800	36.7100	37.2700	+0.188%	596,782	-4.561%
2026-08-26	37.2000	37.4200	36.9200	37.2000	+0.378%	632,320	-4.382%
2026-08-25	37.3700	37.3800	36.8750	37.0600	-0.483%	749,639	-4.021%
2026-08-24	37.4600	37.8900	37.1900	37.2400	-0.667%	1,007,427	-4.484%
2026-08-21	38.2500	38.3300	37.4500	37.4900	-0.846%	1,075,572	-5.121%
2026-08-20	37.7800	37.9800	37.5500	37.8100	-0.079%	837,033	-5.924%
2026-08-19	38.4600	38.4850	37.6900	37.8400	-1.612%	886,910	-5.999%
2026-08-18	38.8900	39.0400	38.3800	38.4600	-1.106%	894,721	-7.514%
2026-08-17	39.0300	39.4550	38.8900	38.8900	-0.715%	903,529	-8.537%
2026-08-14	38.7500	39.2700	38.7500	39.1700	+0.850%	884,389	-9.191%
2026-08-13	38.8100	39.0900	38.6900	38.8400	+0.805%	688,183	-8.419%
2026-08-12	38.3000	38.6400	37.8800	38.5300	+1.341%	975,099	-7.682%
2026-08-11	37.6300	38.1300	37.4050	38.0200	+1.712%	930,560	-6.444%
2026-08-10	37.2200	37.5600	37.0400	37.3800	-0.400%	943,364	-4.842%
2026-08-07	37.3200	37.7700	37.1700	37.5300	+0.294%	878,866	-5.222%
2026-08-06	38.1700	38.3200	37.3900	37.4200	-1.707%	1,120,983	-4.944%
2026-08-05	38.5200	38.5300	38.0300	38.0700	-0.859%	1,095,849	-6.567%
2026-08-04	38.1000	38.8400	37.9900	38.4000	-0.441%	1,585,674	-7.370%
2026-08-03	37.8000	38.6200	37.8000	38.5700	+1.447%	1,119,475	-7.778%
2026-07-31	38.6500	38.7500	37.9350	38.0200	-1.144%	1,015,607	-6.444%
2026-07-30	38.0400	38.6700	37.9500	38.4600	+1.881%	1,103,259	-7.514%
2026-07-29	38.0800	38.1100	37.5400	37.7500	-0.893%	1,480,762	-5.775%
2026-07-28	38.0000	38.4200	37.7600	38.0900	+0.874%	2,118,139	-6.616%
2026-07-27	38.2800	38.6550	37.7400	37.7600	-0.944%	1,599,418	-5.800%
2026-07-24	37.6800	38.5200	37.5400	38.1200	+0.052%	1,996,798	-6.689%
2026-07-23	37.9000	38.1000	37.5850	38.1000	-0.755%	1,759,267	-6.640%
2026-07-22	38.9400	38.9400	38.2900	38.3900	-1.488%	821,510	-7.346%
2026-07-21	38.5200	38.9800	38.1800	38.9700	+1.089%	987,502	-8.725%
2026-07-20	39.2400	39.2500	38.4700	38.5500	-1.608%	918,328	-7.730%
2026-07-17	39.8300	39.9400	38.8550	39.1800	-2.586%	1,659,658	-9.214%
2026-07-16	39.3600	40.6000	39.0000	40.2200	+2.211%	1,910,172	-11.561%
2026-07-15	39.1300	40.0550	38.9550	39.3500	+1.053%	1,660,513	-9.606%
2026-07-14	38.8300	39.2600	38.7400	38.9400	+0.283%	882,976	-8.654%
2026-07-13	38.9400	39.0500	38.5800	38.8300	-0.051%	887,851	-8.396%
2026-07-10	39.0500	39.2500	38.6900	38.8500	-0.154%	629,521	-8.443%
2026-07-09	38.3800	39.2100	38.3800	38.9100	+1.725%	754,964	-8.584%
2026-07-08	39.0600	39.1100	37.9500	38.2500	-2.324%	1,220,016	-7.007%
2026-07-07	39.5000	39.5400	39.0800	39.1600	-0.559%	848,590	-9.168%
2026-07-06	38.9500	39.4000	38.9200	39.3800	+0.587%	797,909	-9.675%
2026-07-02	39.5000	39.6500	38.6900	39.1500	-0.280%	911,429	-9.144%
2026-07-01	38.5000	39.3250	38.3400	39.2600	+1.815%	1,279,754	-9.399%
2026-06-30	38.4100	38.5800	38.1950	38.5600	-0.078%	1,240,142	-7.754%
2026-06-29	38.3300	38.6100	37.8700	38.5900	-0.104%	979,766	-7.826%
2026-06-26	38.5100	38.7500	38.2600	38.6300	+0.494%	2,415,016	-7.921%
2026-06-25	37.9500	38.6400	37.6801	38.4400	+1.478%	670,990	-7.466%
2026-06-24	37.3300	38.0300	37.3250	37.8800	+1.473%	888,638	-6.098%
2026-06-23	36.6100	37.3550	36.6100	37.3300	+1.689%	771,796	-4.715%
2026-06-22	36.4700	36.8900	36.3300	36.7100	+0.769%	888,796	-3.105%
2026-06-18	36.0000	36.5400	35.8800	36.4300	+2.217%	2,426,846	-2.361%
2026-06-17	36.3500	36.7900	35.1400	35.6400	-2.410%	1,572,143	-0.196%
2026-06-16	36.6700	37.0300	36.3500	36.5200	+0.247%	753,456	-2.601%
2026-06-15	37.3850	37.6300	36.3700	36.4300	-1.832%	802,293	-2.361%
2026-06-12	36.6300	37.1700	36.6300	37.1100	+1.504%	646,126	-4.150%
2026-06-11	36.2900	36.7600	36.0200	36.5600	+0.939%	891,975	-2.708%
2026-06-10	36.0800	36.5800	36.0800	36.2200	+0.332%	796,580	-1.795%
2026-06-09	35.8000	36.8499	35.8000	36.1000	+1.490%	829,705	-1.468%
2026-06-08	35.6500	36.0300	35.5600	35.5700	0.000%	713,808	0.000%
2026-06-05	35.6600	36.0300	35.4100	35.5700	-0.420%	1,088,967	0.000%
2026-06-04	34.8900	35.7400	34.8600	35.7200	+4.079%	853,251	-0.420%
2026-06-03	35.0400	35.1500	34.2600	34.3200	-2.555%	1,115,063	+3.642%
2026-06-02	34.5600	35.3600	34.5600	35.2200	+1.411%	691,738	+0.994%
2026-06-01	35.2500	35.2700	34.4500	34.7300	-2.444%	932,357	+2.419%
2026-05-29	36.0050	36.0050	35.5500	35.6000	0.000%	1,310,755	-0.084%
2026-05-28	35.5200	35.6250	35.0400	35.6000	-0.168%	957,569	-0.084%
2026-05-27	35.8600	36.0500	35.4200	35.6600	-1.301%	1,109,177	-0.252%
2026-05-26	35.6700	36.1400	35.6100	36.1300	+1.803%	900,073	-1.550%
2026-05-22	35.3000	35.5450	35.0950	35.4900	+0.824%	1,251,666	+0.225%
2026-05-21	34.9100	35.4895	34.8000	35.2000	+0.057%	815,105	+1.051%
2026-05-20	34.4800	35.4400	34.3200	35.1800	+2.386%	1,164,033	+1.109%
2026-05-19	34.3100	34.5600	34.0000	34.3600	-0.058%	970,091	+3.522%
2026-05-18	34.4400	34.7900	34.2350	34.3800	+0.880%	1,289,515	+3.461%
2026-05-15	34.2600	34.4000	33.7000	34.0800	-0.757%	1,360,738	+4.372%
2026-05-14	34.4600	34.7600	34.2800	34.3400	+0.674%	863,499	+3.582%
2026-05-13	34.6500	34.9300	33.8300	34.1100	-1.388%	1,709,567	+4.280%
2026-05-12	35.2500	35.3400	34.3800	34.5900	-1.453%	1,701,923	+2.833%
2026-05-11	36.0800	36.1900	35.0100	35.1000	-3.624%	1,724,701	+1.339%
2026-05-08	36.3400	36.5350	36.0400	36.4200	+0.469%	1,559,802	-2.334%
2026-05-07	36.5000	36.7800	36.1600	36.2500	-0.371%	1,480,225	-1.876%
2026-05-06	36.3100	36.6800	36.1100	36.3850	+1.351%	1,219,707	-2.240%
2026-05-05	35.2300	36.0900	34.9900	35.9000	+2.601%	1,098,844	-0.919%
2026-05-04	35.1500	35.4550	34.8800	34.9900	-1.298%	1,107,438	+1.658%
2026-05-01	35.4600	35.9450	35.0500	35.4500	-0.113%	1,385,009	+0.339%
2026-04-30	34.5300	35.7300	34.4600	35.4900	+3.079%	2,670,941	+0.225%
2026-04-29	35.6600	35.7700	34.3900	34.4300	-3.503%	1,880,208	+3.311%
2026-04-28	35.6200	35.8250	35.3700	35.6800	+0.991%	1,332,317	-0.308%
2026-04-27	34.9100	35.5800	34.8100	35.3300	+1.377%	1,767,191	+0.679%
2026-04-24	34.8400	35.0200	34.2800	34.8500	-0.029%	1,278,782	+2.066%
2026-04-23	34.6300	34.9250	34.3950	34.8600	+1.102%	1,008,158	+2.037%
2026-04-22	34.4300	34.5650	34.1000	34.4800	+0.730%	998,143	+3.161%
2026-04-21	34.4900	34.7500	34.1000	34.2300	-0.667%	869,095	+3.915%
2026-04-20	34.4000	34.9600	34.4000	34.4600	-0.462%	789,451	+3.221%
2026-04-17	34.2700	35.1200	34.1150	34.6200	+2.517%	1,429,600	+2.744%
2026-04-16	34.0100	34.2050	33.6450	33.7700	-0.881%	916,651	+5.330%
2026-04-15	34.3400	34.3550	33.6700	34.0700	-0.526%	860,905	+4.403%
2026-04-14	34.4200	34.5700	34.1950	34.2500	-0.552%	802,005	+3.854%
2026-04-13	33.9500	34.4600	33.6000	34.4400	+1.205%	867,936	+3.281%
2026-04-10	34.2700	34.3200	33.9500	34.0300	-0.700%	1,192,523	+4.525%
2026-04-09	33.7900	34.4900	33.5700	34.2700	+0.676%	2,184,570	+3.793%
2026-04-08	34.1200	34.5000	33.7900	34.0400	+2.468%	1,603,821	+4.495%
2026-04-07	33.1600	33.5700	32.8100	33.2200	-1.861%	2,039,109	+7.074%
2026-04-06	33.3500	33.9850	33.3200	33.8500	+1.105%	949,318	+5.081%
2026-04-02	33.0400	33.6961	32.8000	33.4800	-0.209%	1,206,822	+6.243%
2026-04-01	33.5400	33.9499	33.2550	33.5500	+0.449%	1,060,051	+6.021%
2026-03-31	33.2600	34.1000	33.1900	33.4000	+1.767%	1,762,443	+6.497%
2026-03-30	33.2200	33.2200	32.6800	32.8200	+0.030%	782,993	+8.379%
2026-03-27	33.2600	33.5100	32.7300	32.8100	-2.060%	1,155,199	+8.412%
2026-03-26	33.3000	33.7600	33.2200	33.5000	-0.387%	1,110,252	+6.179%
2026-03-25	33.6900	33.8600	33.2300	33.6300	+1.082%	733,194	+5.769%
2026-03-24	32.8000	33.7300	32.1850	33.2700	+0.332%	743,795	+6.913%
2026-03-23	33.3500	33.9900	33.0000	33.1600	+2.094%	1,175,592	+7.268%
2026-03-20	32.2400	32.5600	31.9300	32.4800	+0.620%	3,944,489	+9.514%
2026-03-19	31.7600	32.5000	31.6249	32.2800	+0.781%	1,801,138	+10.192%
2026-03-18	33.0900	33.1350	31.9800	32.0300	-3.233%	1,611,602	+11.052%
2026-03-17	33.6600	33.7500	32.9700	33.1000	-0.361%	723,095	+7.462%
2026-03-16	33.6300	34.0099	33.1600	33.2200	+0.272%	559,581	+7.074%
2026-03-13	33.6900	33.9000	33.0000	33.1300	-0.301%	1,049,501	+7.365%
2026-03-12	33.0800	33.6200	32.8000	33.2300	-1.570%	1,112,337	+7.042%
2026-03-11	33.7100	34.0201	33.4600	33.7600	-0.764%	809,679	+5.361%
2026-03-10	34.0000	34.8000	33.5750	34.0200	0.000%	1,390,937	+4.556%
2026-03-09	33.4500	34.2395	32.7100	34.0200	-0.497%	1,734,459	+4.556%
2026-03-06	33.8500	34.4500	33.2350	34.1900	-2.314%	915,067	+4.036%
2026-03-05	34.9200	35.3600	34.5700	35.0000	-0.455%	1,215,563	+1.629%
2026-03-04	34.9300	35.3600	34.6900	35.1600	+1.238%	883,058	+1.166%
2026-03-03	34.1400	35.1200	33.8800	34.7300	-1.279%	920,833	+2.419%
2026-03-02	33.8400	35.2250	33.5400	35.1800	+1.647%	1,770,091	+1.109%
2026-02-27	35.8800	36.2450	34.2100	34.6100	-5.926%	1,413,443	+2.774%
2026-02-26	36.5600	37.0800	36.1700	36.7900	+1.238%	792,664	-3.316%
2026-02-25	35.9150	36.5200	35.6600	36.3400	+2.193%	703,953	-2.119%
2026-02-24	35.6600	36.1350	35.3000	35.5600	-0.587%	947,535	+0.028%
2026-02-23	37.2400	37.5450	35.5500	35.7700	-4.460%	976,942	-0.559%
2026-02-20	36.9500	37.5500	36.6900	37.4400	+0.808%	785,560	-4.995%
2026-02-19	36.9200	37.1900	36.6600	37.1400	-0.322%	828,880	-4.227%
2026-02-18	37.8000	38.4700	37.1800	37.2600	-1.870%	815,098	-4.536%
2026-02-17	37.7300	38.2100	37.3100	37.9700	+0.823%	858,093	-6.321%
2026-02-13	37.2700	38.0800	36.9400	37.6600	+0.857%	660,296	-5.550%
2026-02-12	38.2500	38.5500	36.6500	37.3400	-1.555%	1,034,768	-4.740%
2026-02-11	38.5000	38.8400	37.5900	37.9300	-0.551%	964,282	-6.222%
2026-02-10	38.5100	38.6800	37.8200	38.1400	-2.205%	737,942	-6.738%
2026-02-09	38.5600	39.2550	38.3700	39.0000	+0.464%	981,527	-8.795%
2026-02-06	38.3700	39.1650	38.3150	38.8200	+2.158%	1,200,073	-8.372%
2026-02-05	37.6600	38.3400	37.5000	38.0000	-0.367%	1,443,894	-6.395%
2026-02-04	37.8000	38.7000	37.8000	38.1400	+1.436%	914,588	-6.738%
2026-02-03	36.8400	38.0200	36.8000	37.6000	+2.146%	1,392,039	-5.399%
2026-02-02	35.8700	37.1720	35.6000	36.8100	+3.778%	1,953,294	-3.369%
2026-01-30	35.7400	36.1700	35.3800	35.4700	-1.854%	2,108,745	+0.282%
2026-01-29	37.9000	38.4100	35.4300	36.1400	-1.418%	2,030,536	-1.577%
2026-01-28	36.9700	37.3550	36.5550	36.6600	-0.543%	759,647	-2.973%
2026-01-27	36.7400	37.0400	36.6700	36.8600	+0.381%	459,555	-3.500%
2026-01-26	36.6600	37.0400	36.1900	36.7200	+0.164%	571,161	-3.132%
2026-01-23	38.0200	38.3500	36.4900	36.6600	-4.082%	677,043	-2.973%
2026-01-22	38.1200	38.7800	38.0000	38.2200	+0.447%	1,108,784	-6.934%
2026-01-21	36.3800	38.1800	36.3350	38.0500	+5.372%	1,759,711	-6.518%
2026-01-20	36.1600	36.8000	35.9500	36.1100	-2.008%	914,820	-1.495%
2026-01-16	37.1800	37.3450	36.8300	36.8500	-1.127%	1,325,401	-3.474%
2026-01-15	36.6600	37.5600	36.6500	37.2700	+2.026%	1,630,566	-4.561%
2026-01-14	36.3500	36.6100	35.9700	36.5300	+0.165%	1,687,312	-2.628%
2026-01-13	36.9600	37.1200	36.3000	36.4700	-0.762%	757,228	-2.468%
2026-01-12	36.8200	37.0300	36.2700	36.7500	-1.236%	752,929	-3.211%
2026-01-09	37.5500	37.8800	37.1800	37.2100	-0.826%	622,731	-4.407%
2026-01-08	36.6900	38.0100	36.6700	37.5200	+1.735%	990,026	-5.197%
2026-01-07	37.0500	37.1500	36.7100	36.8800	-0.566%	939,240	-3.552%
2026-01-06	35.9400	37.1500	35.7500	37.0900	+2.885%	1,063,400	-4.098%
2026-01-05	35.1000	36.3900	35.1000	36.0500	+2.125%	1,126,073	-1.331%
2026-01-02	34.7200	35.5000	34.2500	35.3000	+2.023%	1,236,695	+0.765%
2025-12-31	35.2100	35.2450	34.5900	34.6000	-1.565%	671,818	+2.803%
2025-12-30	35.8100	35.8100	35.1400	35.1500	-1.733%	912,654	+1.195%
2025-12-29	35.9300	36.0300	35.5300	35.7700	-0.445%	820,472	-0.559%
2025-12-26	35.8900	35.9700	35.5350	35.9300	+0.195%	928,612	-1.002%
2025-12-24	35.8600	35.9150	35.6700	35.8600	-0.111%	429,925	-0.809%
2025-12-23	36.1100	36.2900	35.7700	35.9000	-0.471%	1,284,745	-0.919%
2025-12-22	35.8200	36.2500	35.8200	36.0700	+0.867%	866,344	-1.386%
2025-12-19	35.5400	35.8000	35.3550	35.7600	+0.478%	1,941,574	-0.531%
2025-12-18	35.7300	35.9900	35.2800	35.5900	+0.141%	1,345,957	-0.056%
2025-12-17	35.6000	36.3500	35.5250	35.5400	-0.084%	1,008,024	+0.084%
2025-12-16	35.6500	35.8400	35.4800	35.5700	-0.196%	1,358,732	0.000%
2025-12-15	35.8000	35.8600	35.4700	35.6400	+0.678%	956,486	-0.196%
2025-12-12	35.6400	35.7500	35.0450	35.4000	-0.197%	1,081,432	+0.480%
2025-12-11	35.5100	36.0450	35.3450	35.4700	-0.435%	1,714,382	+0.282%
2025-12-10	34.2000	35.7200	34.1700	35.6250	+4.167%	1,562,870	-0.154%
2025-12-09	33.9200	34.4500	33.8690	34.2000	+0.974%	1,258,007	+4.006%
2025-12-08	34.2400	34.6100	33.7950	33.8700	-0.704%	1,391,727	+5.019%
2025-12-05	33.5200	34.4100	33.5200	34.1100	+1.307%	1,208,459	+4.280%
2025-12-04	33.3750	33.9750	33.2400	33.6700	+1.020%	1,030,840	+5.643%
2025-12-03	32.8400	33.6000	32.7800	33.3300	+1.678%	1,148,320	+6.721%
2025-12-02	33.0900	33.3000	32.7200	32.7800	-0.757%	1,756,976	+8.511%
2025-12-01	32.7300	33.5000	32.7000	33.0300	+0.579%	16,609,542	+7.690%
2025-11-28	33.0200	33.2400	32.7000	32.8400	+0.122%	1,474,308	+8.313%
2025-11-26	32.9800	33.1200	32.4700	32.8000	-0.996%	2,332,101	+8.445%
2025-11-25	33.5100	34.2500	33.0450	33.1300	+4.445%	4,855,027	+7.365%
2025-11-24	31.4300	31.8600	31.1800	31.7200	+0.955%	779,230	+12.137%
2025-11-21	30.6500	31.8400	30.5800	31.4200	+2.680%	976,713	+13.208%
2025-11-20	30.9800	31.6500	30.5200	30.6000	-0.423%	943,238	+16.242%
2025-11-19	29.9900	30.8000	29.9900	30.7300	+2.502%	621,732	+15.750%
2025-11-18	29.4300	30.2599	29.3850	29.9800	+1.011%	686,317	+18.646%
2025-11-17	31.1600	31.1900	29.6500	29.6800	-5.267%	631,222	+19.845%
2025-11-14	31.3150	31.4400	30.4900	31.3300	-0.286%	859,010	+13.533%
2025-11-13	32.2300	32.5400	31.2000	31.4200	-3.174%	1,069,266	+13.208%
2025-11-12	32.4200	33.0550	32.3900	32.4500	+0.108%	670,550	+9.615%
2025-11-11	31.9900	32.6600	31.8600	32.4150	+1.329%	891,171	+9.733%
2025-11-10	32.0400	32.3600	31.6500	31.9900	-1.539%	633,252	+11.191%
2025-11-07	31.6500	32.5400	31.3800	32.4900	+2.202%	852,673	+9.480%
2025-11-06	32.0100	32.5500	31.6500	31.7900	-1.273%	681,082	+11.891%
2025-11-05	31.7400	32.6100	31.7100	32.2000	+1.609%	778,611	+10.466%
2025-11-04	31.5500	31.8200	31.3100	31.6900	-0.220%	723,719	+12.244%
2025-11-03	31.2900	31.7600	30.8050	31.7600	+1.632%	918,086	+11.996%
2025-10-31	31.3900	31.5300	30.8600	31.2500	-0.731%	802,505	+13.824%
2025-10-30	32.7100	32.8450	31.4600	31.4800	-1.962%	1,278,992	+12.992%
2025-10-29	32.1000	32.7500	31.7700	32.1100	-0.465%	921,263	+10.775%
2025-10-28	32.1900	32.5050	31.9450	32.2600	+0.280%	826,949	+10.260%
2025-10-27	31.6700	32.6700	31.6600	32.1700	+1.707%	1,208,203	+10.569%
2025-10-24	31.5400	32.0100	31.4850	31.6300	+1.248%	739,145	+12.457%
2025-10-23	31.3300	31.6200	30.9400	31.2400	-0.319%	784,731	+13.860%
2025-10-22	31.3100	31.6665	30.9400	31.3400	+0.417%	759,643	+13.497%
2025-10-21	30.8800	31.3600	30.8800	31.2100	+0.289%	571,434	+13.970%
2025-10-20	30.1100	32.0200	30.0200	31.1200	+4.080%	1,155,413	+14.299%
2025-10-17	29.7400	30.0800	29.4400	29.9000	+2.013%	878,805	+18.963%
2025-10-16	31.3200	31.4800	29.1000	29.3100	-7.041%	1,644,132	+21.358%
2025-10-15	32.4800	32.5500	31.3500	31.5300	-2.384%	777,154	+12.813%
2025-10-14	30.8300	32.5700	30.8300	32.3000	+3.492%	863,600	+10.124%
2025-10-13	31.1100	31.2700	30.5000	31.2100	+2.800%	680,038	+13.970%
2025-10-10	31.6800	31.9600	30.3200	30.3600	-3.158%	990,334	+17.161%
2025-10-09	31.7600	31.9100	31.2700	31.3500	-1.166%	706,417	+13.461%
2025-10-08	31.8600	32.0700	31.5950	31.7200	-0.377%	521,352	+12.137%
2025-10-07	32.1300	32.3951	31.8100	31.8400	-0.500%	739,390	+11.715%
2025-10-06	32.1600	32.6000	31.8200	32.0000	+0.345%	1,032,067	+11.156%
2025-10-03	31.7000	32.3200	31.7000	31.8900	+0.631%	554,448	+11.540%
2025-10-02	31.7400	31.9100	31.2800	31.6900	-0.189%	810,809	+12.244%
2025-10-01	31.6800	31.9200	31.3400	31.7500	-0.377%	793,738	+12.031%
2025-09-30	32.1200	32.3100	31.4000	31.8700	-0.809%	959,357	+11.610%
2025-09-29	32.5500	32.6500	31.9100	32.1300	-1.290%	769,299	+10.707%
2025-09-26	32.8500	33.1000	32.2950	32.5500	-0.428%	1,064,708	+9.278%
2025-09-25	32.7800	32.8750	32.4800	32.6900	-1.119%	738,394	+8.810%
2025-09-24	33.2400	33.8000	32.8700	33.0600	-0.571%	1,059,115	+7.592%
2025-09-23	32.7600	33.3200	32.6500	33.2500	+1.589%	1,699,466	+6.977%
2025-09-22	33.3000	33.3900	32.5500	32.7300	-2.152%	549,548	+8.677%
2025-09-19	33.8400	33.9900	33.4500	33.4500	-1.152%	2,186,244	+6.338%
2025-09-18	32.4400	33.8950	32.4400	33.8400	+4.316%	1,782,850	+5.112%
2025-09-17	32.2300	33.3600	32.1600	32.4400	+1.185%	873,732	+9.649%
2025-09-16	32.3400	32.5200	31.7600	32.0600	-1.110%	797,123	+10.948%
2025-09-15	32.7400	32.9400	32.3800	32.4200	-0.796%	627,815	+9.716%
2025-09-12	32.5900	32.9150	32.3900	32.6800	+0.616%	743,047	+8.843%
2025-09-11	32.1700	32.6200	32.0000	32.4800	+1.121%	731,992	+9.514%
2025-09-10	32.4800	32.7900	32.0200	32.1200	-1.139%	1,050,939	+10.741%
2025-09-09	32.8100	32.9850	32.4300	32.4900	-1.126%	2,800,328	+9.480%
2025-09-08	32.6800	32.8900	32.3500	32.8600	+0.952%	479,975	+8.247%
2025-09-05	32.9900	33.2500	32.2900	32.5500	-0.838%	432,290	+9.278%
2025-09-04	32.6700	32.8400	32.3850	32.8250	+1.062%	533,290	+8.363%
2025-09-03	32.3600	32.9300	32.1100	32.4800	-0.246%	710,437	+9.514%
2025-09-02	32.2900	32.5800	32.0901	32.5600	-0.489%	960,056	+9.244%
2025-08-29	32.3200	33.0100	32.2700	32.7200	+2.090%	1,065,264	+8.710%
2025-08-28	32.3500	32.3900	31.9350	32.0500	-0.466%	562,859	+10.983%
2025-08-27	31.8700	32.2700	31.8700	32.2000	+0.846%	554,220	+10.466%
2025-08-26	31.8300	32.1000	31.6700	31.9300	+0.314%	689,395	+11.400%
2025-08-25	31.7800	31.9700	31.6400	31.8300	-0.500%	690,517	+11.750%
2025-08-22	30.2100	32.1000	30.2100	31.9900	+6.527%	1,031,172	+11.191%
2025-08-21	30.0000	30.2600	29.8700	30.0300	-0.629%	411,568	+18.448%
2025-08-20	30.2400	30.5500	30.0200	30.2200	+0.199%	533,613	+17.704%
2025-08-19	30.2500	30.6000	30.0900	30.1600	-0.561%	486,591	+17.938%
2025-08-18	30.0400	30.3400	29.8400	30.3300	+0.965%	418,633	+17.277%
2025-08-15	30.7100	30.8000	29.9650	30.0400	-1.862%	941,895	+18.409%
2025-08-14	30.1300	30.6850	29.8600	30.6100	+0.065%	514,677	+16.204%
2025-08-13	30.0800	30.6850	30.0150	30.5900	+1.797%	751,331	+16.280%
2025-08-12	29.0900	30.0900	28.9400	30.0500	+4.196%	903,659	+18.369%
2025-08-11	28.9200	28.9940	28.6400	28.8400	-1.368%	664,806	+23.336%
2025-08-08	29.1100	29.3800	28.8500	29.2400	+1.528%	840,446	+21.648%
2025-08-07	29.5300	29.5300	28.5700	28.8000	-1.268%	887,178	+23.507%
2025-08-06	29.7500	29.9700	29.0400	29.1700	-1.818%	1,005,319	+21.940%
2025-08-05	29.3800	29.7800	28.8800	29.7100	+1.469%	1,330,798	+19.724%
2025-08-04	28.6100	29.3000	28.4400	29.2800	+3.062%	1,093,032	+21.482%
2025-08-01	28.2800	28.6100	27.6000	28.4100	-1.320%	1,214,189	+25.202%
2025-07-31	28.7250	28.9300	28.3450	28.7900	+0.664%	1,248,458	+23.550%
2025-07-30	29.3400	29.6000	28.2400	28.6000	-2.655%	1,938,769	+24.371%
2025-07-29	29.9100	30.0000	29.1650	29.3800	-0.911%	1,021,823	+21.069%
2025-07-28	29.6900	29.8000	29.5500	29.6500	-0.269%	599,907	+19.966%
2025-07-25	29.4900	29.7300	29.0600	29.7300	+0.677%	734,370	+19.643%
2025-07-24	30.3200	30.3300	29.5000	29.5300	-3.085%	623,172	+20.454%
2025-07-23	30.6600	30.7900	30.1100	30.4700	-0.098%	715,021	+16.738%
2025-07-22	30.4900	30.9250	30.3350	30.5000	-0.098%	643,896	+16.623%
2025-07-21	30.7600	31.1050	30.5200	30.5300	-0.748%	450,979	+16.508%
2025-07-18	31.0800	31.3600	30.6100	30.7600	-0.032%	523,955	+15.637%
2025-07-17	30.2900	30.8700	30.1000	30.7700	+2.090%	502,710	+15.600%
2025-07-16	30.2200	30.3800	29.5600	30.1400	+0.500%	594,397	+18.016%
2025-07-15	31.2700	31.4400	29.9700	29.9900	-4.185%	620,922	+18.606%
2025-07-14	30.9900	31.3190	30.8550	31.3000	+0.838%	539,084	+13.642%
2025-07-11	31.2000	31.2700	30.8900	31.0400	-1.083%	594,195	+14.594%
2025-07-10	31.0300	31.6400	31.0100	31.3800	+0.641%	753,619	+13.352%
2025-07-09	30.9900	31.2100	30.8900	31.1800	+0.743%	698,773	+14.080%
2025-07-08	31.0700	31.2400	30.8750	30.9500	+0.782%	896,433	+14.927%
2025-07-07	30.8500	31.2750	30.4900	30.7100	-1.317%	796,281	+15.825%
2025-07-03	30.8200	31.3800	30.6750	31.1200	+1.733%	559,825	+14.299%
2025-07-02	30.2100	30.6550	30.0050	30.5900	+1.933%	989,580	+16.280%
2025-07-01	28.6200	30.3150	28.4000	30.0100	+4.129%	1,118,161	+18.527%
2025-06-30	28.8300	29.0500	28.7000	28.8200	+1.194%	1,328,308	+23.421%
2025-06-27	29.1100	29.3700	28.3900	28.4800	-1.827%	3,435,446	+24.895%
2025-06-26	28.2500	29.0500	28.1450	29.0100	+3.055%	1,054,410	+22.613%
2025-06-25	27.8800	28.1700	27.6700	28.1500	+0.896%	921,675	+26.359%
2025-06-24	27.1450	28.1350	27.1450	27.9000	+1.639%	1,565,279	+27.491%
2025-06-23	26.5000	27.4800	26.3500	27.4500	+4.096%	1,078,825	+29.581%
2025-06-20	26.4800	26.5600	26.1600	26.3700	+0.610%	1,467,668	+34.888%
2025-06-18	25.9300	26.5300	25.8100	26.2100	+0.924%	1,020,583	+35.712%
2025-06-17	26.2600	26.4250	25.9200	25.9700	-1.926%	1,009,624	+36.966%
2025-06-16	26.9700	27.0800	26.4000	26.4800	-0.750%	629,955	+34.328%
2025-06-13	27.1400	27.4113	26.6250	26.6800	-2.805%	670,687	+33.321%
2025-06-12	27.5400	27.5750	27.1150	27.4500	-1.081%	654,516	+29.581%
2025-06-11	28.3700	28.5500	27.6600	27.7500	-1.421%	1,227,354	+28.180%
2025-06-10	27.9300	28.3800	27.9200	28.1500	+1.041%	676,448	+26.359%
2025-06-09	27.9400	28.2400	27.8400	27.8600	-0.108%	808,695	+27.674%
2025-06-06	27.6500	27.9300	27.5100	27.8900	+2.537%	749,237	+27.537%
2025-06-05	27.2700	27.4200	27.0200	27.2000	-0.147%	746,971	+30.772%
2025-06-04	27.1100	27.3600	27.0000	27.2400	+0.258%	1,068,541	+30.580%
2025-06-03	26.7100	27.2800	26.5500	27.1700	+1.570%	1,030,086	+30.916%
2025-06-02	27.1000	27.1000	26.5300	26.7500	-1.473%	1,093,686	+32.972%
2025-05-30	27.1000	27.2200	26.7500	27.1500	-0.221%	1,549,602	+31.013%
2025-05-29	26.8500	27.2100	26.6100	27.2100	+1.568%	1,368,215	+30.724%
2025-05-28	27.2200	27.2900	26.7400	26.7900	-1.652%	1,032,221	+32.773%
2025-05-27	26.9600	27.2500	26.6000	27.2400	+2.368%	633,665	+30.580%
2025-05-23	25.9700	26.7600	25.9200	26.6100	+0.529%	1,025,197	+33.672%
2025-05-22	26.7200	26.7200	26.2200	26.4700	+0.151%	688,409	+34.379%
2025-05-21	27.2100	27.3000	26.4200	26.4300	-3.821%	557,562	+34.582%
2025-05-20	27.3600	27.5750	27.2300	27.4800	-0.109%	497,601	+29.440%
2025-05-19	27.3100	27.5200	27.2300	27.5100	-0.362%	488,109	+29.298%
2025-05-16	27.5700	27.7600	27.4400	27.6100	-0.289%	907,335	+28.830%
2025-05-15	28.0000	28.0000	27.4700	27.6900	-0.503%	699,991	+28.458%
2025-05-14	28.0400	28.1000	27.7600	27.8300	-1.347%	960,502	+27.812%
2025-05-13	28.3400	28.4200	27.9450	28.2100	-0.353%	616,025	+26.090%
2025-05-12	27.8300	28.3600	27.7000	28.3100	+4.968%	1,388,851	+25.645%
2025-05-09	27.2100	27.2700	26.8600	26.9700	-0.955%	873,085	+31.887%
2025-05-08	26.4700	27.4400	26.4400	27.2300	+3.340%	902,125	+30.628%
2025-05-07	26.8000	26.9000	26.2500	26.3500	-0.753%	598,958	+34.991%
2025-05-06	26.4400	26.8500	26.1600	26.5500	-0.636%	639,748	+33.974%
2025-05-05	26.7600	27.1200	26.5500	26.7200	-1.220%	1,516,923	+33.121%
2025-05-02	26.9300	27.3900	26.4800	27.0500	+1.501%	1,126,769	+31.497%
2025-05-01	26.1800	26.9700	26.0600	26.6500	+1.737%	1,139,306	+33.471%
2025-04-30	25.4900	26.6400	24.7600	26.1950	-5.739%	2,812,375	+35.789%
2025-04-29	28.0500	28.1500	27.3050	27.7900	-1.033%	1,234,452	+27.996%
2025-04-28	27.9200	28.1400	27.7300	28.0800	+0.286%	698,219	+26.674%
2025-04-25	28.0900	28.3100	27.7700	28.0000	-1.095%	475,423	+27.036%
2025-04-24	27.6500	28.4100	27.4450	28.3100	+2.165%	919,757	+25.645%
2025-04-23	27.5100	28.1200	27.5000	27.7100	+3.318%	866,402	+28.365%
2025-04-22	26.1100	26.9200	26.0300	26.8200	+3.194%	478,441	+32.625%
2025-04-21	25.8300	26.0250	25.4800	25.9900	0.000%	525,819	+36.860%
2025-04-17	25.8800	26.2900	25.8800	25.9900	-0.038%	690,107	+36.860%
2025-04-16	25.7600	26.2500	25.6150	26.0000	+0.814%	689,700	+36.808%
2025-04-15	24.7900	25.8300	24.7800	25.7900	+4.202%	1,486,377	+37.922%
2025-04-14	24.5400	24.8700	23.9300	24.7500	+1.726%	943,212	+43.717%
2025-04-11	24.3500	24.5950	23.7700	24.3300	-0.775%	854,326	+46.198%