Dark

CBSH
Commerce Bancshares Inc
stock NASDAQ

At Close

Mar 10, 2026 3:59:57 PM EDT

48.89USD-1.431%(-0.71)1,676,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.60)0

After-hours

Mar 10, 2026 4:00:30 PM EDT

48.89USD0.000%(0.00)564

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-10	49.4700	50.0900	48.8199	48.8900	-1.431%	1,676,374	0.000%
2026-03-09	50.2000	50.2000	48.5750	49.6000	-1.509%	1,489,140	-1.431%
2026-03-06	50.2900	50.6200	49.3500	50.3600	-2.233%	1,233,898	-2.919%
2026-03-05	51.9300	52.1800	51.2550	51.5100	-1.416%	971,170	-5.086%
2026-03-04	51.7000	52.3250	51.5200	52.2500	+1.240%	1,375,558	-6.431%
2026-03-03	50.9300	51.8400	50.1700	51.6100	-0.251%	1,390,332	-5.270%
2026-03-02	50.3800	52.0200	49.8100	51.7400	+1.471%	2,175,682	-5.508%
2026-02-27	52.4700	52.7400	50.8550	50.9900	-4.388%	2,064,502	-4.118%
2026-02-26	53.0600	54.0750	52.8000	53.3300	+0.870%	1,170,158	-8.326%
2026-02-25	52.5500	53.1300	52.2800	52.8700	+1.284%	941,836	-7.528%
2026-02-24	52.2300	52.5500	51.3900	52.2000	-0.077%	1,153,284	-6.341%
2026-02-23	53.9400	54.4200	51.7400	52.2400	-3.313%	1,568,378	-6.413%
2026-02-20	53.6400	54.2000	52.8700	54.0300	+0.652%	1,453,901	-9.513%
2026-02-19	52.8700	53.7700	52.7600	53.6800	+0.978%	1,545,127	-8.923%
2026-02-18	53.0100	53.8900	52.9100	53.1600	+0.283%	1,700,994	-8.032%
2026-02-17	53.8400	54.6500	52.8850	53.0100	-1.101%	1,360,673	-7.772%
2026-02-13	53.7200	54.0150	53.2950	53.6000	-0.557%	1,345,472	-8.787%
2026-02-12	55.0500	55.5000	52.9200	53.9000	-1.517%	1,565,615	-9.295%
2026-02-11	55.1500	55.6900	54.4200	54.7300	-0.328%	1,199,711	-10.671%
2026-02-10	55.0000	55.5100	54.4200	54.9100	-0.579%	1,021,886	-10.963%
2026-02-09	54.7700	55.8400	54.7500	55.2300	+0.109%	1,900,422	-11.479%
2026-02-06	54.7800	55.3100	54.7100	55.1700	+1.434%	1,293,228	-11.383%
2026-02-05	54.3000	54.8400	53.5600	54.3900	+0.147%	1,520,162	-10.112%
2026-02-04	53.6800	54.8100	53.6800	54.3100	+1.344%	1,234,360	-9.980%
2026-02-03	52.9000	54.3300	52.6800	53.5900	+0.676%	1,250,712	-8.770%
2026-02-02	52.6400	53.5300	52.3450	53.2300	+1.121%	1,484,958	-8.153%
2026-01-30	52.8200	53.1000	52.2500	52.6400	-0.435%	1,687,191	-7.124%
2026-01-29	52.9600	53.1500	52.2100	52.8700	+0.399%	1,441,204	-7.528%
2026-01-28	52.0200	53.0000	51.5600	52.6600	+1.094%	1,761,514	-7.159%
2026-01-27	52.8300	53.0200	52.0400	52.0900	-1.307%	1,215,121	-6.143%
2026-01-26	53.0500	53.2900	52.3900	52.7800	-0.808%	1,366,220	-7.370%
2026-01-23	54.2400	54.4000	52.9750	53.2100	-2.241%	1,671,963	-8.119%
2026-01-22	54.3800	56.0600	54.1800	54.4300	-1.234%	1,718,811	-10.178%
2026-01-21	53.7700	55.5000	53.6850	55.1100	+3.048%	1,498,914	-11.287%
2026-01-20	53.9100	54.4400	53.4150	53.4800	-1.492%	947,663	-8.583%
2026-01-16	54.2800	54.6150	53.9700	54.2900	-0.495%	1,371,019	-9.947%
2026-01-15	54.1400	55.0600	54.1400	54.5600	+0.794%	1,151,900	-10.392%
2026-01-14	53.2000	54.3500	53.1700	54.1300	+1.462%	1,424,920	-9.680%
2026-01-13	53.2200	53.5100	52.8000	53.3500	+0.244%	1,138,353	-8.360%
2026-01-12	53.5800	53.9934	52.8150	53.2200	-1.170%	847,863	-8.136%
2026-01-09	55.1400	55.3500	53.8000	53.8500	-2.109%	792,068	-9.211%
2026-01-08	53.5700	55.6600	53.5700	55.0100	+2.401%	979,530	-11.125%
2026-01-07	53.6300	53.9300	53.3600	53.7200	-0.167%	1,522,427	-8.991%
2026-01-06	53.1300	53.8400	52.9650	53.8100	+1.033%	933,675	-9.143%
2026-01-05	51.9700	53.7100	51.9700	53.2600	+1.953%	1,328,000	-8.205%
2026-01-02	52.3600	52.8600	51.4729	52.2400	-0.191%	849,793	-6.413%
2025-12-31	52.8200	52.8350	52.3100	52.3400	-0.909%	915,044	-6.592%
2025-12-30	52.5700	52.9750	52.3025	52.8200	+0.266%	616,456	-7.440%
2025-12-29	52.9600	53.2300	52.5200	52.6800	-0.529%	591,218	-7.194%
2025-12-26	52.9900	53.2400	52.6300	52.9600	-0.132%	442,866	-7.685%
2025-12-24	53.2900	53.3600	53.0000	53.0300	-0.338%	338,354	-7.807%
2025-12-23	52.8900	53.7300	52.8650	53.2100	+0.358%	1,086,124	-8.119%
2025-12-22	53.0000	53.4200	52.8150	53.0200	+0.398%	845,233	-7.790%
2025-12-19	52.9200	53.3050	52.1700	52.8100	-0.396%	3,674,867	-7.423%
2025-12-18	53.0100	53.6400	52.9200	53.0200	-0.282%	981,313	-7.790%
2025-12-17	52.7000	53.4500	52.7000	53.1700	+0.529%	883,502	-8.050%
2025-12-16	53.4800	53.5000	52.8200	52.8900	-1.214%	755,890	-7.563%
2025-12-15	53.9300	54.4600	53.4000	53.5400	-0.372%	870,267	-8.685%
2025-12-12	53.7100	53.8800	53.3150	53.7400	+0.505%	1,072,957	-9.025%
2025-12-11	53.1200	53.9500	53.1200	53.4700	+0.281%	951,351	-8.566%
2025-12-10	52.0000	53.6000	52.0000	53.3200	+2.381%	1,174,931	-8.308%
2025-12-09	52.2800	52.8900	52.0200	52.0800	-0.249%	915,317	-6.125%
2025-12-08	52.3100	52.8300	52.1400	52.2100	-0.057%	981,517	-6.359%
2025-12-05	52.4200	52.7300	52.2300	52.2400	-0.798%	1,032,487	-6.413%
2025-12-04	52.2600	52.9400	52.2150	52.6600	+0.573%	1,352,019	-7.159%
2025-12-03	50.6500	52.6200	50.6351	52.3600	+3.499%	1,317,398	-6.627%
2025-12-02	51.7100	52.0000	50.5800	50.5900	-2.533%	1,665,117	-3.360%
2025-12-01	51.1524	52.2667	51.0952	51.9048	+1.094%	1,104,345	-5.808%
2025-11-28	51.2571	51.8190	51.1810	51.3429	+0.279%	623,243	-4.777%
2025-11-26	51.2286	51.8762	51.1810	51.2000	-0.315%	1,400,947	-4.512%
2025-11-25	51.3048	51.8095	51.2762	51.3619	+0.860%	1,651,157	-4.813%
2025-11-24	51.5429	51.5714	50.8952	50.9238	-1.601%	1,333,926	-3.994%
2025-11-21	50.5238	52.0286	50.3429	51.7524	+2.839%	1,341,892	-5.531%
2025-11-20	50.1619	50.6857	49.9619	50.3238	+0.590%	1,120,773	-2.849%
2025-11-19	49.6286	50.3429	49.5619	50.0286	+0.825%	1,337,385	-2.276%
2025-11-18	48.8476	49.7381	48.6857	49.6190	+1.480%	1,307,971	-1.469%
2025-11-17	50.9333	51.0095	48.7143	48.8952	-4.082%	898,299	-0.011%
2025-11-14	50.9524	51.1810	50.5238	50.9762	-0.177%	860,436	-4.092%
2025-11-13	51.6381	52.0238	50.1048	51.0667	-1.252%	1,272,296	-4.262%
2025-11-12	51.7429	52.3905	51.5600	51.7143	-0.037%	684,291	-5.461%
2025-11-11	51.5524	52.0476	51.2476	51.7333	+0.462%	901,537	-5.496%
2025-11-10	51.6095	51.8857	51.3905	51.4952	-0.148%	1,178,464	-5.059%
2025-11-07	50.9238	51.5905	50.8095	51.5714	+0.951%	983,102	-5.199%
2025-11-06	50.9714	51.4000	50.7714	51.0857	-0.167%	815,030	-4.298%
2025-11-05	50.8952	51.6952	50.8952	51.1714	+0.373%	1,252,194	-4.458%
2025-11-04	50.2381	51.2095	49.6286	50.9810	+2.215%	1,584,577	-4.102%
2025-11-03	49.7905	50.1381	49.2190	49.8762	-0.494%	1,380,526	-1.977%
2025-10-31	49.5238	50.2762	49.1810	50.1238	+0.612%	1,971,231	-2.462%
2025-10-30	49.7143	50.4048	49.7143	49.8190	+0.230%	1,311,163	-1.865%
2025-10-29	50.2381	50.7238	49.6000	49.7048	-1.751%	1,405,192	-1.639%
2025-10-28	50.7143	51.0000	50.2286	50.5905	+0.075%	1,132,976	-3.361%
2025-10-27	50.8857	51.2667	50.5429	50.5524	-0.207%	1,341,833	-3.288%
2025-10-24	50.8571	51.4095	50.5810	50.6571	+0.056%	880,977	-3.488%
2025-10-23	50.9714	51.2381	50.3571	50.6286	-0.654%	775,882	-3.434%
2025-10-22	51.3619	51.6381	50.9143	50.9619	-0.613%	1,127,943	-4.066%
2025-10-21	51.4286	51.8000	51.1381	51.2762	-0.333%	976,453	-4.654%
2025-10-20	51.3333	51.8190	51.3048	51.4476	+0.633%	1,232,360	-4.971%
2025-10-17	50.5810	51.3142	50.0000	51.1238	+2.443%	1,792,395	-4.369%
2025-10-16	53.0381	53.8952	49.6286	49.9048	-7.518%	2,193,123	-2.033%
2025-10-15	56.2000	56.2000	53.8190	53.9619	-3.770%	1,529,409	-9.399%
2025-10-14	54.8762	56.3333	54.8143	56.0762	+1.781%	963,636	-12.815%
2025-10-13	54.3333	55.5143	54.0381	55.0952	+2.154%	890,122	-11.263%
2025-10-10	55.9905	56.1810	53.8952	53.9333	-3.263%	1,080,663	-9.351%
2025-10-09	55.7810	56.2571	55.4952	55.7524	-0.425%	684,944	-12.309%
2025-10-08	56.2857	56.5381	55.7238	55.9905	-0.271%	937,431	-12.682%
2025-10-07	56.6571	57.0000	56.0571	56.1429	-0.858%	789,144	-12.919%
2025-10-06	57.0381	57.3619	56.3905	56.6286	+0.490%	811,826	-13.666%
2025-10-03	56.1429	56.9381	56.0381	56.3524	+0.493%	761,844	-13.242%
2025-10-02	56.4190	56.8762	55.6476	56.0762	-0.792%	1,135,869	-12.815%
2025-10-01	56.7619	57.0476	56.2762	56.5238	-0.686%	1,061,544	-13.505%
2025-09-30	56.5810	57.0000	56.3524	56.9143	+0.471%	844,502	-14.099%
2025-09-29	57.0000	57.0317	56.1714	56.6476	-0.618%	713,497	-13.694%
2025-09-26	56.9429	57.2810	56.4429	57.0000	+0.605%	897,648	-14.228%
2025-09-25	55.8857	56.8476	55.8000	56.6571	+0.830%	944,453	-13.709%
2025-09-24	55.9333	56.3238	55.8762	56.1905	+0.597%	865,240	-12.992%
2025-09-23	56.1619	56.6905	55.6095	55.8571	-0.255%	698,545	-12.473%
2025-09-22	56.3333	56.6000	55.6857	56.0000	-0.726%	672,809	-12.696%
2025-09-19	57.3810	57.3810	56.2000	56.4095	-1.693%	2,806,539	-13.330%
2025-09-18	56.6095	57.4333	56.3286	57.3810	+1.688%	769,245	-14.798%
2025-09-17	56.0857	57.2476	55.7143	56.4286	+1.092%	1,020,340	-13.360%
2025-09-16	56.1905	56.1905	55.1619	55.8190	-0.695%	817,887	-12.413%
2025-09-15	56.9810	57.0571	56.0095	56.2095	-1.106%	841,588	-13.022%
2025-09-12	57.2286	57.3429	56.6476	56.8381	-0.715%	873,646	-13.984%
2025-09-11	57.1429	57.3810	56.7810	57.2476	+0.317%	843,216	-14.599%
2025-09-10	57.2476	57.6810	56.6667	57.0667	-0.548%	1,130,992	-14.328%
2025-09-09	57.8857	58.1810	57.2857	57.3810	-0.872%	706,015	-14.798%
2025-09-08	57.8095	58.0952	57.1429	57.8857	+0.330%	1,078,446	-15.540%
2025-09-05	58.5524	59.0190	57.3952	57.6952	-1.736%	1,723,865	-15.262%
2025-09-04	58.5524	58.7429	58.0571	58.7143	+0.538%	1,333,442	-16.732%
2025-09-03	58.9810	59.7048	57.8524	58.4000	-1.478%	1,015,051	-16.284%
2025-09-02	58.3905	59.3905	58.1619	59.2762	+0.484%	897,734	-17.522%
2025-08-29	59.1714	59.5048	58.8905	58.9905	-0.081%	701,833	-17.122%
2025-08-28	59.9810	60.1857	59.0190	59.0381	-1.305%	704,395	-17.189%
2025-08-27	59.4762	60.1667	59.4762	59.8190	+0.207%	1,521,008	-18.270%
2025-08-26	59.1810	60.0000	59.1810	59.6952	+0.836%	1,253,712	-18.101%
2025-08-25	59.8095	60.0524	59.1810	59.2000	-1.145%	646,367	-17.416%
2025-08-22	59.0476	60.4667	59.0476	59.8857	+1.731%	1,619,308	-18.361%
2025-08-21	58.7143	59.2381	58.4893	58.8667	-0.258%	515,784	-16.948%
2025-08-20	59.1333	59.2762	58.6667	59.0190	+0.064%	441,378	-17.162%
2025-08-19	58.4571	59.2857	58.4571	58.9810	+0.519%	595,908	-17.109%
2025-08-18	58.2095	58.7143	57.9286	58.6762	+0.686%	599,703	-16.678%
2025-08-15	59.1143	59.1476	58.2190	58.2762	-1.179%	652,998	-16.106%
2025-08-14	58.6095	59.0286	58.1905	58.9714	-0.193%	960,097	-17.095%
2025-08-13	58.7619	59.1143	58.2619	59.0857	+1.009%	571,862	-17.256%
2025-08-12	57.7619	58.5524	57.5762	58.4952	+1.874%	616,046	-16.420%
2025-08-11	57.7905	57.9714	57.2381	57.4190	-0.281%	496,202	-14.854%
2025-08-08	57.4286	57.8667	57.0095	57.5810	+1.002%	375,900	-15.094%
2025-08-07	57.6571	57.6571	56.8571	57.0095	-0.680%	553,170	-14.242%
2025-08-06	58.0286	58.0857	57.2476	57.4000	-0.872%	617,071	-14.826%
2025-08-05	58.0571	58.1905	57.4095	57.9048	-0.016%	594,085	-15.568%
2025-08-04	57.3429	57.9905	57.0905	57.9143	+1.485%	631,986	-15.582%
2025-08-01	57.6095	57.7952	56.5905	57.0667	-2.091%	681,415	-14.328%
2025-07-31	57.8667	58.7143	57.8667	58.2857	-0.049%	897,924	-16.120%
2025-07-30	58.6571	59.2095	58.0857	58.3143	-0.342%	839,568	-16.161%
2025-07-29	59.4286	59.4810	58.5143	58.5143	-0.839%	926,592	-16.448%
2025-07-28	59.4286	59.4286	58.6952	59.0095	-0.113%	638,727	-17.149%
2025-07-25	58.8000	59.2190	58.2762	59.0762	+0.421%	725,234	-17.242%
2025-07-24	59.4571	59.6190	58.6381	58.8286	-1.420%	642,375	-16.894%
2025-07-23	61.4000	61.5381	59.4850	59.6762	-2.460%	1,274,513	-18.075%
2025-07-22	61.1143	61.6762	60.6762	61.1810	-0.093%	677,256	-20.090%
2025-07-21	61.6381	62.4190	61.2095	61.2381	-0.511%	736,193	-20.164%
2025-07-18	61.7905	61.8286	60.9619	61.5524	+0.560%	1,443,982	-20.572%
2025-07-17	60.5619	61.4952	60.3143	61.2095	+1.516%	2,348,592	-20.127%
2025-07-16	61.2857	61.2857	59.5714	60.2952	+0.016%	1,132,647	-18.916%
2025-07-15	62.7714	63.1524	60.2571	60.2857	-4.251%	1,151,665	-18.903%
2025-07-14	62.2762	63.0857	61.7867	62.9619	+1.008%	678,181	-22.350%
2025-07-11	62.8381	62.9143	62.1381	62.3333	-0.968%	737,664	-21.567%
2025-07-10	62.1238	63.1857	61.8476	62.9429	+1.241%	637,300	-22.326%
2025-07-09	62.1619	62.3524	61.7810	62.1714	+0.230%	569,969	-21.363%
2025-07-08	61.9429	62.3619	61.4458	62.0286	+0.308%	816,296	-21.182%
2025-07-07	61.3524	62.0762	60.9810	61.8381	+0.573%	1,015,989	-20.939%
2025-07-03	61.2381	62.2095	61.2286	61.4857	+0.907%	382,331	-20.486%
2025-07-02	60.8476	61.1416	60.1905	60.9333	+0.439%	691,297	-19.765%
2025-07-01	58.8762	61.1458	58.8762	60.6667	+2.461%	1,344,689	-19.412%
2025-06-30	59.4286	59.4476	58.4048	59.2095	+0.145%	569,714	-17.429%
2025-06-27	59.4381	59.5429	58.7905	59.1238	-0.241%	870,248	-17.309%
2025-06-26	58.3048	59.3714	58.2762	59.2667	+1.933%	907,316	-17.508%
2025-06-25	58.5429	58.7143	58.0381	58.1429	-0.683%	828,542	-15.914%
2025-06-24	58.8952	59.4667	58.4190	58.5429	+0.179%	988,871	-16.489%
2025-06-23	58.0000	58.5333	57.5952	58.4381	+1.021%	1,132,760	-16.339%
2025-06-20	57.8095	58.0667	57.5619	57.8476	+0.513%	1,157,153	-15.485%
2025-06-18	57.2286	58.0857	57.2286	57.5524	+0.249%	692,918	-15.051%
2025-06-17	57.4571	58.1524	57.0000	57.4095	-0.888%	770,336	-14.840%
2025-06-16	58.0095	58.9619	57.8095	57.9238	+0.231%	1,220,181	-15.596%
2025-06-13	58.4381	58.5143	57.6714	57.7905	-2.192%	501,445	-15.401%
2025-06-12	59.1429	59.1619	58.5048	59.0857	-0.273%	447,424	-17.256%
2025-06-11	60.7619	60.8762	59.2000	59.2476	-2.308%	762,981	-17.482%
2025-06-10	60.6286	60.9238	60.2286	60.6476	+0.268%	566,567	-19.387%
2025-06-09	60.4286	61.0381	60.2571	60.4857	+0.094%	412,927	-19.171%
2025-06-06	60.0952	60.6571	59.7429	60.4286	+1.406%	415,897	-19.095%
2025-06-05	60.3905	60.4429	59.2952	59.5905	-1.153%	624,637	-17.957%
2025-06-04	60.3905	60.5000	59.8333	60.2857	0.000%	438,366	-18.903%
2025-06-03	59.4667	60.3429	59.1810	60.2857	+1.426%	526,814	-18.903%
2025-06-02	60.0095	60.0476	58.8381	59.4381	-0.952%	518,763	-17.746%
2025-05-30	60.1238	60.2476	59.4952	60.0095	-0.395%	975,377	-18.530%
2025-05-29	59.7619	60.2952	59.5143	60.2476	+0.909%	1,343,706	-18.852%
2025-05-28	60.7048	60.9810	59.6667	59.7048	-1.709%	560,313	-18.114%
2025-05-27	60.2952	60.8190	59.6762	60.7429	+1.625%	521,243	-19.513%
2025-05-23	59.1238	60.1571	58.7619	59.7714	-0.743%	508,810	-18.205%
2025-05-22	59.9810	60.7143	59.9810	60.2190	+0.063%	567,428	-18.813%
2025-05-21	61.3238	61.7619	60.1238	60.1810	-2.770%	730,319	-18.762%
2025-05-20	62.4286	62.5238	61.8190	61.8952	-0.854%	498,368	-21.012%
2025-05-19	61.9810	62.4762	61.7143	62.4286	-0.122%	373,940	-21.687%
2025-05-16	62.3905	62.7524	62.1905	62.5048	+0.122%	465,565	-21.782%
2025-05-15	62.3810	62.9905	62.0190	62.4286	+0.153%	362,603	-21.687%
2025-05-14	61.9143	62.8762	61.8190	62.3333	0.000%	423,721	-21.567%
2025-05-13	61.6095	62.9905	61.6095	62.3333	-0.259%	515,700	-21.567%
2025-05-12	61.9429	62.8619	61.7714	62.4952	+3.501%	566,377	-21.770%
2025-05-09	60.2762	60.6476	60.0190	60.3810	+0.158%	449,660	-19.031%
2025-05-08	59.7524	60.6190	59.5143	60.2857	+1.801%	408,428	-18.903%
2025-05-07	59.4476	59.6697	58.9762	59.2190	+0.258%	348,292	-17.442%
2025-05-06	58.9238	59.4762	58.5333	59.0667	-1.037%	370,824	-17.229%
2025-05-05	59.3524	60.3429	59.3333	59.6857	-0.555%	307,682	-18.088%
2025-05-02	59.1238	60.1810	58.6459	60.0190	+2.823%	345,447	-18.542%
2025-05-01	57.8476	58.8190	57.2476	58.3714	+0.905%	414,734	-16.243%
2025-04-30	57.4190	58.0095	56.7238	57.8476	-0.719%	766,862	-15.485%
2025-04-29	57.9429	58.5905	57.4524	58.2667	+0.246%	453,205	-16.093%
2025-04-28	57.9143	58.3524	57.4769	58.1238	+0.776%	378,670	-15.886%
2025-04-25	57.8286	58.2952	57.4905	57.6762	-1.320%	472,167	-15.234%
2025-04-24	57.2381	58.5143	57.0143	58.4476	+1.640%	428,100	-16.352%
2025-04-23	58.2762	59.8286	57.2333	57.5048	+0.483%	573,554	-14.981%
2025-04-22	56.2190	57.5429	56.0571	57.2286	+2.316%	538,605	-14.571%
2025-04-21	56.9619	56.9714	55.5952	55.9333	-1.953%	761,012	-12.592%
2025-04-17	57.4190	58.2762	56.4952	57.0476	-0.200%	1,027,139	-14.300%
2025-04-16	56.2095	57.7714	56.1429	57.1619	+2.162%	1,457,287	-14.471%
2025-04-15	55.6571	57.0381	55.1810	55.9524	+0.599%	720,522	-12.622%
2025-04-14	54.8190	55.8857	54.0000	55.6190	+2.672%	846,090	-12.098%
2025-04-11	53.3429	54.8762	52.4381	54.1714	+1.228%	639,549	-9.749%
2025-04-10	54.8952	55.0000	52.1238	53.5143	-4.325%	744,847	-8.641%
2025-04-09	53.2381	57.0762	50.8952	55.9333	+5.668%	1,106,770	-12.592%
2025-04-08	54.5048	55.2571	52.1429	52.9333	-0.484%	774,396	-7.638%
2025-04-07	51.4286	54.9905	50.1810	53.1905	+0.776%	900,979	-8.085%
2025-04-04	53.1714	55.1810	51.4000	52.7810	-3.851%	847,214	-7.372%
2025-04-03	57.4571	57.6095	54.8667	54.8952	-7.480%	981,333	-10.939%
2025-04-02	58.3333	59.5238	58.1917	59.3333	+0.241%	826,328	-17.601%
2025-04-01	58.9429	59.5238	58.3190	59.1905	-0.129%	450,221	-17.402%
2025-03-31	58.2476	59.5619	58.0286	59.2667	+0.990%	567,878	-17.508%
2025-03-28	59.0667	59.6571	58.3049	58.6857	-1.044%	433,023	-16.692%
2025-03-27	59.7524	60.0667	59.0381	59.3048	-0.670%	430,464	-17.561%
2025-03-26	60.1524	60.8000	59.4952	59.7048	-0.254%	512,228	-18.114%
2025-03-25	59.6286	60.3048	59.4095	59.8571	+0.351%	587,208	-18.322%
2025-03-24	58.9143	59.8381	58.4952	59.6476	+2.270%	787,438	-18.035%
2025-03-21	58.7619	58.9143	57.5048	58.3238	-0.326%	3,096,730	-16.175%
2025-03-20	58.6667	59.7619	58.3238	58.5143	-1.444%	675,526	-16.448%
2025-03-19	58.8952	60.1143	58.5751	59.3714	+0.776%	717,075	-17.654%
2025-03-18	58.7238	59.2857	58.3238	58.9143	+0.049%	734,363	-17.015%
2025-03-17	57.8476	59.1714	57.7667	58.8857	+1.845%	765,615	-16.975%
2025-03-14	56.2571	57.8857	56.1905	57.8190	+3.161%	605,908	-15.443%
2025-03-13	56.8000	57.4762	56.0048	56.0476	-1.391%	428,353	-12.771%
2025-03-12	57.3429	57.6286	56.2286	56.8381	+0.185%	610,331	-13.984%
2025-03-11	57.9619	58.3952	56.5810	56.7333	-2.120%	837,366	-13.825%
2025-03-10	58.6000	59.7619	57.8476	57.9619	-2.186%	1,003,400	-15.651%
2025-03-07	58.4667	59.4095	57.8476	59.2571	+0.420%	712,569	-17.495%
2025-03-06	59.2857	59.2857	58.4286	59.0095	-1.275%	591,415	-17.149%
2025-03-05	59.7524	60.2762	59.1906	59.7714	+0.016%	588,837	-18.205%
2025-03-04	61.3333	61.4000	59.3143	59.7619	-3.193%	682,386	-18.192%
2025-03-03	62.0667	63.2952	61.4810	61.7333	-0.354%	639,737	-20.804%
2025-02-28	61.2857	61.9810	60.9333	61.9524	+1.498%	793,638	-21.085%
2025-02-27	61.1619	61.9095	61.0000	61.0381	-0.295%	553,957	-19.902%
2025-02-26	61.0476	61.9333	60.6762	61.2190	+0.062%	470,266	-20.139%
2025-02-25	61.4667	61.8000	60.8776	61.1810	+0.234%	466,073	-20.090%
2025-02-24	61.3048	61.8857	60.9238	61.0381	+0.156%	632,844	-19.902%
2025-02-21	62.1143	62.1524	60.8857	60.9429	-1.402%	545,810	-19.777%
2025-02-20	62.6381	62.8524	61.2762	61.8095	-1.532%	388,477	-20.902%
2025-02-19	63.1714	63.4190	62.4238	62.7714	-1.036%	401,525	-22.114%
2025-02-18	62.7524	63.4286	62.4476	63.4286	+1.308%	446,137	-22.921%
2025-02-14	63.3714	63.8738	62.6095	62.6095	-1.054%	461,261	-21.913%
2025-02-13	63.1810	63.3524	62.7429	63.2762	+0.378%	418,698	-22.736%
2025-02-12	63.5143	64.0667	62.9905	63.0381	-1.737%	533,627	-22.444%
2025-02-11	63.4476	64.2190	63.0000	64.1524	+0.944%	536,651	-23.791%
2025-02-10	64.5333	64.5333	63.1048	63.5524	-1.360%	493,083	-23.071%
2025-02-07	65.2381	65.3571	63.2952	64.4286	-1.370%	661,088	-24.118%
2025-02-06	65.4095	65.5905	64.3524	65.3238	+0.336%	390,647	-25.157%
2025-02-05	64.5048	65.1429	63.8952	65.1048	+1.349%	453,520	-24.906%
2025-02-04	62.5524	64.3143	62.5524	64.2381	+2.399%	498,446	-23.893%
2025-02-03	62.6857	63.4762	61.8233	62.7333	-1.392%	764,850	-22.067%
2025-01-31	63.7619	64.3048	63.4571	63.6190	0.000%	935,574	-23.152%
2025-01-30	63.2381	64.2857	63.0190	63.6190	+1.074%	451,432	-23.152%
2025-01-29	63.4381	64.2286	62.5429	62.9429	-0.781%	405,512	-22.326%
2025-01-28	63.6571	64.1905	63.1524	63.4381	-0.493%	332,035	-22.933%
2025-01-27	63.2952	64.1429	62.9724	63.7524	+1.424%	400,981	-23.313%
2025-01-24	62.5333	63.2667	61.9762	62.8571	+0.365%	640,061	-22.220%
2025-01-23	62.9714	62.9714	61.8286	62.6286	+0.229%	747,401	-21.937%
2025-01-22	62.8571	63.9143	62.4238	62.4857	+0.199%	919,037	-21.758%
2025-01-21	62.0476	62.7714	61.8143	62.3619	+0.971%	627,781	-21.603%
2025-01-17	61.1143	61.8667	60.8096	61.7619	+1.678%	694,687	-20.841%
2025-01-16	61.1524	61.1734	60.3333	60.7429	-0.824%	558,104	-19.513%
2025-01-15	61.8095	62.3905	60.5429	61.2476	+1.339%	572,102	-20.176%
2025-01-14	59.3905	60.5143	59.1061	60.4381	+2.786%	515,469	-19.107%
2025-01-13	57.9238	58.8952	57.7952	58.8000	+0.965%	619,205	-16.854%
2025-01-10	58.9714	59.1381	57.5333	58.2381	-2.581%	605,964	-16.052%
2025-01-08	59.0952	60.1619	58.8762	59.7810	+0.625%	439,767	-18.218%
2025-01-07	60.1905	60.5143	58.9351	59.4095	-0.701%	502,030	-17.707%
2025-01-06	59.3048	60.9429	58.7810	59.8286	+1.013%	662,092	-18.283%
2025-01-03	58.8381	59.2952	57.9667	59.2286	+0.713%	405,886	-17.455%
2025-01-02	59.5905	60.1571	58.7143	58.8095	-0.899%	420,384	-16.867%
2024-12-31	59.6571	59.9524	59.1952	59.3429	-0.352%	252,455	-17.614%
2024-12-30	59.6095	59.7810	59.1048	59.5524	-0.462%	524,325	-17.904%
2024-12-27	60.1524	60.5905	59.2857	59.8286	-1.211%	315,020	-18.283%
2024-12-26	59.9429	60.6190	59.6667	60.5619	+0.442%	270,938	-19.273%
2024-12-24	59.8952	60.3143	59.5524	60.2952	+0.876%	116,886	-18.916%
2024-12-23	59.6952	60.0381	59.4000	59.7714	-0.428%	337,142	-18.205%
2024-12-20	59.7905	60.9048	59.2667	60.0286	+0.223%	1,694,698	-18.555%
2024-12-19	61.0095	62.3333	59.5619	59.8952	-1.534%	860,669	-18.374%
2024-12-18	63.8381	64.1095	60.6571	60.8286	-4.257%	698,351	-19.627%
2024-12-17	64.1333	64.7143	62.9238	63.5333	-1.622%	641,837	-23.048%
2024-12-16	64.0095	64.6524	63.8571	64.5810	+0.415%	398,186	-24.297%
2024-12-13	64.3810	64.5619	63.8571	64.3143	-0.192%	403,183	-23.983%
2024-12-12	65.2095	65.4095	64.3143	64.4381	-0.981%	382,687	-24.129%
2024-12-11	65.7048	65.7143	65.0143	65.0762	0.000%	388,723	-24.873%
2024-12-10	65.0381	65.6000	64.1857	65.0762	+0.456%	536,155	-24.873%
2024-12-09	65.5714	65.6476	64.7619	64.7810	-1.062%	484,822	-24.530%
2024-12-06	65.9619	66.1333	65.1810	65.4762	+0.015%	444,072	-25.332%
2024-12-05	66.0095	66.5333	65.3810	65.4667	-0.535%	552,388	-25.321%
2024-12-04	65.6000	66.0190	65.1524	65.8190	+0.524%	501,401	-25.721%
2024-12-03	65.7143	66.6476	65.3810	65.4762	-1.316%	453,156	-25.332%
2024-12-02	66.9570	67.0386	66.1859	66.3492	-0.814%	489,987	-26.314%
2024-11-29	67.4830	67.4830	66.4762	66.8934	-0.176%	283,162	-26.914%
2024-11-27	67.4376	67.9184	66.8028	67.0113	-0.108%	569,354	-27.042%
2024-11-26	67.4286	67.7551	66.9841	67.0839	-0.538%	544,636	-27.121%
2024-11-25	67.4558	69.2880	67.3742	67.4467	+0.895%	938,321	-27.513%
2024-11-22	65.5873	66.9570	65.2064	66.8481	+2.632%	648,441	-26.864%
2024-11-21	64.4716	65.6962	64.4445	65.1338	+1.184%	384,128	-24.939%
2024-11-20	64.8980	65.1746	63.9365	64.3719	-0.880%	484,429	-24.051%
2024-11-19	64.2721	65.2608	64.1995	64.9433	-0.707%	490,095	-24.719%
2024-11-18	65.0068	65.7596	64.8889	65.4059	+0.755%	516,731	-25.251%
2024-11-15	65.0522	65.5148	64.4626	64.9161	-0.195%	613,244	-24.687%
2024-11-14	65.3424	65.9138	64.8072	65.0430	-0.362%	483,419	-24.834%
2024-11-13	65.7052	66.4943	65.2154	65.2790	-0.401%	499,199	-25.106%
2024-11-12	64.9343	65.9229	64.9343	65.5419	+0.445%	572,650	-25.406%
2024-11-11	63.7007	65.9773	63.1837	65.2517	+3.585%	619,021	-25.075%
2024-11-08	62.0409	63.2676	61.4060	62.9932	+2.177%	617,418	-22.388%
2024-11-07	63.1111	63.1292	61.4331	61.6508	-2.844%	906,509	-20.699%
2024-11-06	58.9570	63.5102	58.9207	63.4558	+10.504%	1,437,857	-22.954%
2024-11-05	56.6258	57.4966	56.3174	57.4240	+1.296%	328,533	-14.861%
2024-11-04	56.6893	56.9524	55.9728	56.6893	-0.240%	494,594	-13.758%
2024-11-01	56.8526	57.6236	56.7075	56.8254	+0.240%	669,119	-13.965%
2024-10-31	57.5284	57.8504	56.6621	56.6893	-1.699%	795,324	-13.758%
2024-10-30	56.4172	57.9954	56.4172	57.6690	+1.810%	556,441	-15.223%
2024-10-29	56.4172	56.8617	56.3537	56.6440	+0.273%	698,223	-13.689%
2024-10-28	55.9184	56.6440	55.8549	56.4898	+1.765%	504,062	-13.453%
2024-10-25	56.0000	56.1225	55.4013	55.5102	-0.536%	594,994	-11.926%
2024-10-24	56.1814	56.4626	55.4376	55.8095	-0.598%	730,069	-12.398%
2024-10-23	55.6281	56.2131	55.2562	56.1451	+0.340%	695,328	-12.922%
2024-10-22	55.7823	56.3537	55.5011	55.9547	+0.554%	812,598	-12.626%
2024-10-21	55.6734	56.2630	55.3288	55.6463	+0.114%	1,052,079	-12.142%
2024-10-18	55.4830	55.6281	54.7030	55.5828	+0.278%	635,274	-12.041%
2024-10-17	57.9591	57.9591	55.1020	55.4286	-0.892%	885,747	-11.796%
2024-10-16	55.7642	56.5895	55.6780	55.9274	+0.900%	1,021,669	-12.583%
2024-10-15	54.9932	55.8867	54.6213	55.4286	+1.360%	679,938	-11.796%
2024-10-14	54.2404	54.7755	53.8867	54.6848	+0.651%	488,287	-10.597%
2024-10-11	53.2970	54.7846	53.2970	54.3310	+2.639%	559,368	-10.015%
2024-10-10	52.7619	53.0340	52.4716	52.9343	0.000%	517,031	-7.640%
2024-10-09	52.2268	53.1882	52.2268	52.9343	+1.056%	609,344	-7.640%
2024-10-08	52.6984	52.9977	51.8821	52.3810	-0.276%	714,808	-6.665%
2024-10-07	52.8708	52.9207	52.0453	52.5261	-1.042%	680,489	-6.922%
2024-10-04	52.4172	53.0975	52.2358	53.0793	+2.433%	606,916	-7.893%
2024-10-03	51.5828	52.2903	51.4376	51.8186	+0.158%	475,428	-5.652%
2024-10-02	51.8911	52.5397	51.6010	51.7370	-0.679%	737,232	-5.503%
2024-10-01	53.7506	53.7506	51.9728	52.0907	-3.316%	919,988	-6.144%
2024-09-30	53.8775	54.4852	53.5873	53.8775	-0.719%	837,570	-9.257%
2024-09-27	54.6304	54.9297	54.1043	54.2676	-0.366%	511,503	-9.909%
2024-09-26	54.5488	54.8571	54.1406	54.4671	+0.502%	511,822	-10.239%
2024-09-25	55.0839	55.0839	54.1089	54.1950	-1.614%	517,515	-9.789%
2024-09-24	56.1361	56.3537	54.9750	55.0839	-1.795%	455,891	-11.244%
2024-09-23	56.2811	56.6620	55.7370	56.0907	-0.097%	518,169	-12.838%
2024-09-20	57.6417	57.6780	56.0090	56.1451	-2.872%	1,501,125	-12.922%
2024-09-19	57.4422	57.9229	56.6440	57.8050	+2.148%	599,530	-15.423%
2024-09-18	56.5261	58.1769	55.8186	56.5895	+0.192%	784,920	-13.606%
2024-09-17	56.4898	57.5057	56.3084	56.4808	+0.016%	421,389	-13.440%