Dark

CBSH
Commerce Bancshares Inc
stock NASDAQ

At Close

Jun 9, 2025 3:59:50 PM EDT

63.51USD+0.095%(+0.06)393,264

63.49Bid 63.53Ask 0.04Spread

Pre-market

0.00USD-100.000%(-63.45)0

After-hours

Jun 6, 2025 4:00:30 PM EDT

63.45USD+0.063%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	63.5100	64.0800	63.4500	63.5100	+0.095%	393,264	0.000%
2025-06-06	63.1000	63.6900	62.7300	63.4500	+1.406%	396,092	+0.095%
2025-06-05	63.4100	63.4650	62.2600	62.5700	-1.153%	594,892	+1.502%
2025-06-04	63.4100	63.5250	62.8250	63.3000	0.000%	417,491	+0.332%
2025-06-03	62.4400	63.3600	62.1400	63.3000	+1.426%	501,728	+0.332%
2025-06-02	63.0100	63.0500	61.7800	62.4100	-0.952%	494,060	+1.763%
2025-05-30	63.1300	63.2600	62.4700	63.0100	-0.395%	928,930	+0.794%
2025-05-29	62.7500	63.3100	62.4900	63.2600	+0.909%	1,279,720	+0.395%
2025-05-28	63.7400	64.0300	62.6500	62.6900	-1.709%	533,631	+1.308%
2025-05-27	63.3100	63.8600	62.6600	63.7800	+1.625%	496,422	-0.423%
2025-05-23	62.0800	63.1650	61.7000	62.7600	-0.743%	484,581	+1.195%
2025-05-22	62.9800	63.7500	62.9800	63.2300	+0.063%	540,408	+0.443%
2025-05-21	64.3900	64.8500	63.1300	63.1900	-2.770%	695,542	+0.506%
2025-05-20	65.5500	65.6500	64.9100	64.9900	-0.854%	474,636	-2.277%
2025-05-19	65.0800	65.6000	64.8000	65.5500	-0.122%	356,133	-3.112%
2025-05-16	65.5100	65.8900	65.3000	65.6300	+0.122%	443,395	-3.230%
2025-05-15	65.5000	66.1400	65.1200	65.5500	+0.153%	345,336	-3.112%
2025-05-14	65.0100	66.0200	64.9100	65.4500	0.000%	403,544	-2.964%
2025-05-13	64.6900	66.1400	64.6900	65.4500	-0.259%	491,143	-2.964%
2025-05-12	65.0400	66.0050	64.8600	65.6200	+3.502%	539,407	-3.215%
2025-05-09	63.2900	63.6800	63.0200	63.4000	+0.158%	428,248	+0.174%
2025-05-08	62.7400	63.6500	62.4900	63.3000	+1.801%	388,979	+0.332%
2025-05-07	62.4200	62.6532	61.9250	62.1800	+0.258%	331,707	+2.139%
2025-05-06	61.8700	62.4500	61.4600	62.0200	-1.037%	353,166	+2.402%
2025-05-05	62.3200	63.3600	62.3000	62.6700	-0.555%	293,030	+1.340%
2025-05-02	62.0800	63.1900	61.5782	63.0200	+2.823%	328,997	+0.778%
2025-05-01	60.7400	61.7600	60.1100	61.2900	+0.905%	394,985	+3.622%
2025-04-30	60.2900	60.9100	59.5600	60.7400	-0.719%	730,345	+4.560%
2025-04-29	60.8400	61.5200	60.3250	61.1800	+0.246%	431,624	+3.808%
2025-04-28	60.8100	61.2700	60.3507	61.0300	+0.776%	360,638	+4.064%
2025-04-25	60.7200	61.2100	60.3650	60.5600	-1.320%	449,683	+4.871%
2025-04-24	60.1000	61.4400	59.8650	61.3700	+1.640%	407,714	+3.487%
2025-04-23	61.1900	62.8200	60.0950	60.3800	+0.483%	546,242	+5.184%
2025-04-22	59.0300	60.4200	58.8600	60.0900	+2.316%	512,957	+5.691%
2025-04-21	59.8100	59.8200	58.3750	58.7300	-1.953%	724,773	+8.139%
2025-04-17	60.2900	61.1900	59.3200	59.9000	-0.200%	978,228	+6.027%
2025-04-16	59.0200	60.6600	58.9500	60.0200	+2.162%	1,387,892	+5.815%
2025-04-15	58.4400	59.8900	57.9400	58.7500	+0.599%	686,211	+8.102%
2025-04-14	57.5600	58.6800	56.7000	58.4000	+2.672%	805,800	+8.750%
2025-04-11	56.0100	57.6200	55.0600	56.8800	+1.228%	609,094	+11.656%
2025-04-10	57.6400	57.7500	54.7300	56.1900	-4.325%	709,378	+13.027%
2025-04-09	55.9000	59.9300	53.4400	58.7300	+5.668%	1,054,067	+8.139%
2025-04-08	57.2300	58.0200	54.7500	55.5800	-0.483%	737,520	+14.268%
2025-04-07	54.0000	57.7400	52.6900	55.8500	+0.776%	858,075	+13.715%
2025-04-04	55.8300	57.9400	53.9700	55.4200	-3.851%	806,870	+14.598%
2025-04-03	60.3300	60.4900	57.6100	57.6400	-7.480%	934,603	+10.184%
2025-04-02	61.2500	62.5000	61.1013	62.3000	+0.241%	786,979	+1.942%
2025-04-01	61.8900	62.5000	61.2350	62.1500	-0.129%	428,782	+2.188%
2025-03-31	61.1600	62.5400	60.9300	62.2300	+0.990%	540,836	+2.057%
2025-03-28	62.0200	62.6400	61.2201	61.6200	-1.044%	412,403	+3.067%
2025-03-27	62.7400	63.0700	61.9900	62.2700	-0.670%	409,966	+1.991%
2025-03-26	63.1600	63.8400	62.4700	62.6900	-0.255%	470,888	+1.308%
2025-03-25	62.6100	63.3200	62.3800	62.8500	+0.351%	543,862	+1.050%
2025-03-24	61.8600	62.8300	61.4200	62.6300	+2.270%	609,665	+1.405%
2025-03-21	61.7000	61.8600	60.3800	61.2400	-0.326%	2,913,590	+3.707%
2025-03-20	61.6000	62.7500	61.2400	61.4400	-1.444%	620,815	+3.369%
2025-03-19	61.8400	63.1200	61.5039	62.3400	+0.776%	671,761	+1.877%
2025-03-18	61.6600	62.2500	61.2400	61.8600	+0.049%	695,710	+2.667%
2025-03-17	60.7400	62.1300	60.6550	61.8300	+1.845%	722,593	+2.717%
2025-03-14	59.0700	60.7800	59.0000	60.7100	+3.161%	518,599	+4.612%
2025-03-13	59.6400	60.3500	58.8050	58.8500	-1.391%	406,700	+7.918%
2025-03-12	60.2100	60.5100	59.0400	59.6800	+0.185%	568,539	+6.418%
2025-03-11	60.8600	61.3150	59.4100	59.5700	-2.120%	783,006	+6.614%
2025-03-10	61.5300	62.7500	60.7400	60.8600	-2.186%	918,787	+4.354%
2025-03-07	61.3900	62.3800	60.7400	62.2200	+0.420%	643,031	+2.073%
2025-03-06	62.2500	62.2500	61.3500	61.9600	-1.275%	550,810	+2.502%
2025-03-05	62.7400	63.2900	62.1501	62.7600	+0.016%	514,592	+1.195%
2025-03-04	64.4000	64.4700	62.2800	62.7500	-3.193%	638,298	+1.211%
2025-03-03	65.1700	66.4600	64.5550	64.8200	-0.354%	606,563	-2.021%
2025-02-28	64.3500	65.0800	63.9800	65.0500	+1.498%	667,410	-2.367%
2025-02-27	64.2200	65.0050	64.0500	64.0900	-0.296%	516,860	-0.905%
2025-02-26	64.1000	65.0300	63.7100	64.2800	+0.062%	433,379	-1.198%
2025-02-25	64.5400	64.8900	63.9215	64.2400	+0.234%	436,475	-1.136%
2025-02-24	64.3700	64.9800	63.9700	64.0900	+0.156%	520,614	-0.905%
2025-02-21	65.2200	65.2600	63.9300	63.9900	-1.402%	474,219	-0.750%
2025-02-20	65.7700	65.9950	64.3400	64.9000	-1.532%	369,216	-2.142%
2025-02-19	66.3300	66.5900	65.5450	65.9100	-1.036%	361,555	-3.641%
2025-02-18	65.8900	66.6000	65.5700	66.6000	+1.308%	411,904	-4.640%
2025-02-14	66.5400	67.0675	65.7400	65.7400	-1.054%	437,210	-3.392%
2025-02-13	66.3400	66.5200	65.8800	66.4400	+0.378%	374,563	-4.410%
2025-02-12	66.6900	67.2700	66.1400	66.1900	-1.737%	495,731	-4.049%
2025-02-11	66.6200	67.4300	66.1500	67.3600	+0.944%	504,734	-5.716%
2025-02-10	67.7600	67.7600	66.2600	66.7300	-1.360%	458,422	-4.825%
2025-02-07	68.5000	68.6250	66.4600	67.6500	-1.370%	625,693	-6.120%
2025-02-06	68.6800	68.8700	67.5700	68.5900	+0.336%	367,064	-7.406%
2025-02-05	67.7300	68.4000	67.0900	68.3600	+1.349%	428,651	-7.095%
2025-02-04	65.6800	67.5300	65.6800	67.4500	+2.399%	472,096	-5.841%
2025-02-03	65.8200	66.6500	64.9145	65.8700	-1.392%	720,265	-3.583%
2025-01-31	66.9500	67.5200	66.6300	66.8000	0.000%	800,707	-4.925%
2025-01-30	66.4000	67.5000	66.1700	66.8000	+1.074%	421,901	-4.925%
2025-01-29	66.6100	67.4400	65.6700	66.0900	-0.781%	383,545	-3.904%
2025-01-28	66.8400	67.4000	66.3100	66.6100	-0.493%	302,271	-4.654%
2025-01-27	66.4600	67.3500	66.1210	66.9400	+1.424%	377,725	-5.124%
2025-01-24	65.6600	66.4300	65.0750	66.0000	+0.365%	603,156	-3.773%
2025-01-23	66.1200	66.1200	64.9200	65.7600	+0.229%	619,560	-3.422%
2025-01-22	66.0000	67.1100	65.5450	65.6100	+0.199%	862,076	-3.201%
2025-01-21	65.1500	65.9100	64.9050	65.4800	+0.971%	593,581	-3.009%
2025-01-17	64.1700	64.9600	63.8501	64.8500	+1.678%	656,326	-2.066%
2025-01-16	64.2100	64.2321	63.3500	63.7800	-0.824%	522,615	-0.423%
2025-01-15	64.9000	65.5100	63.5700	64.3100	+1.339%	530,499	-1.244%
2025-01-14	62.3600	63.5400	62.0614	63.4600	+2.786%	475,856	+0.079%
2025-01-13	60.8200	61.8400	60.6850	61.7400	+0.965%	553,675	+2.867%
2025-01-10	61.9200	62.0950	60.4100	61.1500	-2.581%	572,590	+3.859%
2025-01-08	62.0500	63.1700	61.8200	62.7700	+0.625%	415,266	+1.179%
2025-01-07	63.2000	63.5400	61.8819	62.3800	-0.700%	463,014	+1.811%
2025-01-06	62.2700	63.9900	61.7200	62.8200	+1.013%	607,005	+1.098%
2025-01-03	61.7800	62.2600	60.8650	62.1900	+0.713%	382,691	+2.123%
2025-01-02	62.5700	63.1650	61.6500	61.7500	-0.899%	394,242	+2.850%
2024-12-31	62.6400	62.9500	62.1550	62.3100	-0.352%	227,499	+1.926%
2024-12-30	62.5900	62.7700	62.0600	62.5300	-0.462%	481,794	+1.567%
2024-12-27	63.1600	63.6200	62.2500	62.8200	-1.211%	297,781	+1.098%
2024-12-26	62.9400	63.6500	62.6500	63.5900	+0.442%	234,357	-0.126%
2024-12-24	62.8900	63.3300	62.5300	63.3100	+0.876%	110,638	+0.316%
2024-12-23	62.6800	63.0400	62.3700	62.7600	-0.428%	320,018	+1.195%
2024-12-20	62.7800	63.9500	62.2300	63.0300	+0.223%	1,091,267	+0.762%
2024-12-19	64.0600	65.4500	62.5400	62.8900	-1.534%	808,514	+0.986%
2024-12-18	67.0300	67.3150	63.6900	63.8700	-4.257%	655,972	-0.564%
2024-12-17	67.3400	67.9500	66.0700	66.7100	-1.622%	594,970	-4.797%
2024-12-16	67.2100	67.8850	67.0500	67.8100	+0.415%	374,894	-6.341%
2024-12-13	67.6000	67.7900	67.0500	67.5300	-0.192%	369,577	-5.953%
2024-12-12	68.4700	68.6800	67.5300	67.6600	-0.981%	336,564	-6.134%
2024-12-11	68.9900	69.0000	68.2650	68.3300	0.000%	359,561	-7.054%
2024-12-10	68.2900	68.8800	67.3950	68.3300	+0.456%	496,521	-7.054%
2024-12-09	68.8500	68.9300	68.0000	68.0200	-1.062%	443,442	-6.630%
2024-12-06	69.2600	69.4400	68.4400	68.7500	+0.015%	418,442	-7.622%
2024-12-05	69.3100	69.8600	68.6500	68.7400	-0.535%	514,285	-7.608%
2024-12-04	68.8800	69.3200	68.4100	69.1100	+0.524%	471,455	-8.103%
2024-12-03	69.0000	69.9800	68.6500	68.7500	-1.316%	426,074	-7.622%
2024-12-02	70.3048	70.3905	69.4952	69.6667	-0.814%	448,926	-8.837%
2024-11-29	70.8571	70.8571	69.8000	70.2381	-0.176%	253,681	-9.579%
2024-11-27	70.8095	71.3143	70.1429	70.3619	-0.108%	492,194	-9.738%
2024-11-26	70.8000	71.1429	70.3333	70.4381	-0.538%	508,117	-9.836%
2024-11-25	70.8286	72.7524	70.7429	70.8190	+0.895%	833,152	-10.321%
2024-11-22	68.8667	70.3048	68.4667	70.1905	+2.632%	547,688	-9.518%
2024-11-21	67.6952	68.9810	67.6667	68.3905	+1.184%	361,551	-7.136%
2024-11-20	68.1429	68.4333	67.1333	67.5905	-0.880%	455,498	-6.037%
2024-11-19	67.4857	68.5238	67.4095	68.1905	-0.707%	458,138	-6.864%
2024-11-18	68.2571	69.0476	68.1333	68.6762	+0.755%	487,729	-7.523%
2024-11-15	68.3048	68.7905	67.6857	68.1619	-0.195%	575,729	-6.825%
2024-11-14	68.6095	69.2095	68.0476	68.2952	-0.361%	449,443	-7.007%
2024-11-13	68.9905	69.8190	68.4762	68.5429	-0.401%	467,629	-7.343%
2024-11-12	68.1810	69.2190	68.1810	68.8190	+0.445%	532,107	-7.714%
2024-11-11	66.8857	69.2762	66.3429	68.5143	+3.585%	570,918	-7.304%
2024-11-08	65.1429	66.4310	64.4763	66.1429	+2.178%	556,748	-3.981%
2024-11-07	66.2667	66.2857	64.5048	64.7333	-2.845%	812,553	-1.890%
2024-11-06	61.9048	66.6857	61.8667	66.6286	+10.504%	1,299,569	-4.681%
2024-11-05	59.4571	60.3714	59.1333	60.2952	+1.296%	306,133	+5.332%
2024-11-04	59.5238	59.8000	58.7714	59.5238	-0.239%	465,135	+6.697%
2024-11-01	59.6952	60.5048	59.5429	59.6667	+0.240%	588,980	+6.441%
2024-10-31	60.4048	60.7429	59.4952	59.5238	-1.699%	721,911	+6.697%
2024-10-30	59.2381	60.8952	59.2381	60.5524	+1.809%	521,291	+4.884%
2024-10-29	59.2381	59.7048	59.1714	59.4762	+0.273%	584,926	+6.782%
2024-10-28	58.7143	59.4762	58.6476	59.3143	+1.765%	469,563	+7.074%
2024-10-25	58.8000	58.9286	58.1714	58.2857	-0.536%	561,947	+8.963%
2024-10-24	58.9905	59.2857	58.2095	58.6000	-0.598%	693,622	+8.379%
2024-10-23	58.4095	59.0238	58.0190	58.9524	+0.340%	627,193	+7.731%
2024-10-22	58.5714	59.1714	58.2762	58.7524	+0.554%	706,658	+8.098%
2024-10-21	58.4571	59.0762	58.0952	58.4286	+0.114%	990,278	+8.697%
2024-10-18	58.2571	58.4095	57.4381	58.3619	+0.278%	597,658	+8.821%
2024-10-17	60.8571	60.8571	57.8571	58.2000	-0.892%	839,624	+9.124%
2024-10-16	58.5524	59.4190	58.4619	58.7238	+0.900%	958,993	+8.150%
2024-10-15	57.7429	58.6810	57.3524	58.2000	+1.360%	644,797	+9.124%
2024-10-14	56.9524	57.5143	56.5810	57.4190	+0.651%	442,220	+10.608%
2024-10-11	55.9619	57.5238	55.9619	57.0476	+2.639%	504,930	+11.328%
2024-10-10	55.4000	55.6857	55.0952	55.5810	0.000%	454,656	+14.266%
2024-10-09	54.8381	55.8476	54.8381	55.5810	+1.056%	528,245	+14.266%
2024-10-08	55.3333	55.6476	54.4762	55.0000	-0.276%	652,988	+15.473%
2024-10-07	55.5143	55.5667	54.6476	55.1524	-1.042%	609,554	+15.154%
2024-10-04	55.0381	55.7524	54.8476	55.7333	+2.433%	575,575	+13.953%
2024-10-03	54.1619	54.9048	54.0095	54.4095	+0.158%	450,860	+16.726%
2024-10-02	54.4857	55.1667	54.1810	54.3238	-0.679%	697,353	+16.910%
2024-10-01	56.4381	56.4381	54.5714	54.6952	-3.317%	868,122	+16.116%
2024-09-30	56.5714	57.2095	56.2667	56.5714	-0.719%	790,753	+12.265%
2024-09-27	57.3619	57.6762	56.8095	56.9810	-0.366%	486,455	+11.458%
2024-09-26	57.2762	57.6000	56.8476	57.1905	+0.502%	483,162	+11.050%
2024-09-25	57.8381	57.8381	56.8143	56.9048	-1.614%	489,326	+11.607%
2024-09-24	58.9429	59.1714	57.7238	57.8381	-1.795%	431,020	+9.807%
2024-09-23	59.0952	59.4951	58.5238	58.8952	-0.097%	491,522	+7.836%
2024-09-20	60.5238	60.5619	58.8095	58.9524	-2.871%	1,352,699	+7.731%
2024-09-19	60.3143	60.8190	59.4762	60.6952	+2.148%	570,163	+4.638%
2024-09-18	59.3524	61.0857	58.6095	59.4190	+0.193%	744,361	+6.885%
2024-09-17	59.3143	60.3810	59.1238	59.3048	+0.016%	394,809	+7.091%
2024-09-16	59.1905	59.8095	58.8000	59.2952	+0.452%	460,367	+7.108%
2024-09-13	58.1238	59.0381	58.1238	59.0286	+1.840%	605,315	+7.592%
2024-09-12	57.9429	58.1714	57.3810	57.9619	+0.330%	406,533	+9.572%
2024-09-11	57.9810	57.9810	56.8000	57.7714	-1.028%	540,614	+9.933%
2024-09-10	58.9143	58.9810	57.7524	58.3714	-0.729%	507,479	+8.803%
2024-09-09	58.6000	58.9429	58.2190	58.8000	+0.816%	730,471	+8.010%
2024-09-06	59.4476	59.8476	58.2190	58.3238	-1.701%	369,643	+8.892%
2024-09-05	60.2381	60.4440	59.1048	59.3333	-1.580%	373,142	+7.039%
2024-09-04	60.5143	61.1381	60.0190	60.2857	-0.597%	363,462	+5.348%
2024-09-03	60.5333	61.1619	60.1238	60.6476	-0.438%	577,620	+4.720%
2024-08-30	60.5238	60.9333	60.0381	60.9143	+1.075%	449,694	+4.261%
2024-08-29	60.8571	61.1143	59.9619	60.2667	-0.378%	597,594	+5.382%
2024-08-28	59.7524	60.9857	59.7524	60.4952	+0.938%	2,383,191	+4.984%
2024-08-27	59.8381	60.0524	59.2190	59.9333	-0.095%	277,762	+5.968%
2024-08-26	60.7810	60.9571	59.9429	59.9905	-0.772%	406,205	+5.867%
2024-08-23	59.5524	61.6381	59.5524	60.4571	+1.894%	597,749	+5.050%
2024-08-22	59.1619	59.8190	59.1143	59.3333	+0.370%	424,886	+7.039%
2024-08-21	58.7905	59.2000	57.7905	59.1143	+0.960%	470,697	+7.436%
2024-08-20	59.0190	59.3333	58.5048	58.5524	-1.300%	392,854	+8.467%
2024-08-19	58.9048	59.3857	58.8982	59.3238	+0.533%	303,563	+7.057%
2024-08-16	58.1333	59.2190	58.0619	59.0095	+1.424%	527,948	+7.627%
2024-08-15	58.2571	58.9714	58.0476	58.1810	+1.479%	601,701	+9.159%
2024-08-14	57.6095	57.6571	56.8667	57.3333	-0.512%	326,849	+10.773%
2024-08-13	57.6190	57.8476	56.9429	57.6286	+0.800%	577,496	+10.206%
2024-08-12	57.9714	58.7524	57.0286	57.1714	-0.695%	357,894	+11.087%
2024-08-09	57.4857	57.6810	57.2000	57.5714	-0.066%	290,655	+10.315%
2024-08-08	57.7429	57.9381	57.3619	57.6095	+1.069%	385,362	+10.242%
2024-08-07	57.8952	58.2667	56.8857	57.0000	-0.333%	361,821	+11.421%
2024-08-06	56.5048	57.9619	56.0667	57.1905	+1.299%	497,133	+11.050%
2024-08-05	56.8381	57.6238	55.4190	56.4571	-2.820%	532,132	+12.492%
2024-08-02	58.4952	58.7667	57.4286	58.0952	-2.897%	710,750	+9.321%
2024-08-01	61.3524	61.8952	59.6095	59.8286	-2.921%	646,911	+6.153%
2024-07-31	61.7905	62.7238	61.2571	61.6286	-0.308%	1,095,214	+3.053%
2024-07-30	61.9524	62.3428	61.0571	61.8190	-0.139%	501,298	+2.735%
2024-07-29	62.3238	62.3238	61.1667	61.9048	-0.123%	873,055	+2.593%
2024-07-26	61.5429	62.6952	61.5333	61.9810	+1.308%	729,141	+2.467%
2024-07-25	60.6000	62.2667	60.4667	61.1810	+0.864%	856,371	+3.807%
2024-07-24	60.5429	61.4000	60.4571	60.6571	-0.484%	864,592	+4.703%
2024-07-23	60.4952	61.8190	60.4952	60.9524	+0.345%	649,070	+4.196%
2024-07-22	60.2857	61.1905	60.2857	60.7429	+0.870%	952,862	+4.555%
2024-07-19	60.7810	61.3238	60.1524	60.2190	-0.441%	1,093,094	+5.465%
2024-07-18	58.9143	60.7024	58.9143	60.4857	+2.950%	1,561,367	+5.000%
2024-07-17	57.6000	59.1143	57.3905	58.7524	+0.718%	724,347	+8.098%
2024-07-16	57.0667	58.5048	56.3143	58.3333	+2.837%	861,404	+8.874%
2024-07-15	55.9429	57.0286	55.9242	56.7238	+2.460%	429,225	+11.964%
2024-07-12	55.0857	55.5524	54.6810	55.3619	+1.060%	532,472	+14.718%
2024-07-11	54.8286	55.4190	54.7095	54.7810	+0.912%	688,255	+15.934%
2024-07-10	53.5429	54.5905	53.4714	54.2857	+1.243%	834,058	+16.992%
2024-07-09	52.7524	53.6476	52.5714	53.6190	+1.643%	533,411	+18.447%
2024-07-08	52.8095	53.2143	52.7048	52.7524	+0.673%	538,096	+20.393%
2024-07-05	52.6095	53.0952	52.2667	52.4000	-0.811%	780,659	+21.202%
2024-07-03	53.5143	53.6762	52.8286	52.8286	-0.716%	315,575	+20.219%
2024-07-02	52.3810	53.4476	52.3810	53.2095	+1.177%	394,532	+19.358%
2024-07-01	52.9905	53.4190	52.5714	52.5905	-1.004%	482,072	+20.763%
2024-06-28	52.3810	53.2857	52.2762	53.1238	+1.956%	738,868	+19.551%
2024-06-27	51.7429	52.2952	51.3667	52.1048	+0.699%	393,814	+21.889%
2024-06-26	51.2857	51.8000	50.9524	51.7429	+0.723%	449,437	+22.741%
2024-06-25	51.7429	51.8000	50.9048	51.3714	-0.296%	413,884	+23.629%
2024-06-24	51.7048	52.3048	51.3762	51.5238	+0.018%	631,463	+23.263%
2024-06-21	51.0476	51.5143	50.6476	51.5143	+1.197%	1,054,772	+23.286%
2024-06-20	50.8190	51.1238	50.6952	50.9048	-0.224%	272,199	+24.762%
2024-06-18	50.9048	51.6380	50.6000	51.0190	+0.224%	309,751	+24.483%
2024-06-17	50.2381	50.9524	50.0571	50.9048	+0.944%	337,405	+24.762%
2024-06-14	49.9714	50.4714	49.9714	50.4286	-0.019%	338,058	+25.940%
2024-06-13	51.3429	51.3429	50.4381	50.4381	-1.835%	272,786	+25.917%
2024-06-12	51.7238	52.2286	50.9682	51.3810	+1.125%	432,025	+23.606%
2024-06-11	50.8476	51.0667	50.2381	50.8095	-0.466%	417,795	+24.996%
2024-06-10	51.2571	51.4857	50.6571	51.0476	-1.216%	348,655	+24.413%
2024-06-07	51.2762	51.7524	51.1905	51.6762	-0.055%	274,044	+22.900%
2024-06-06	51.4762	51.9619	51.3524	51.7048	+0.111%	434,717	+22.832%
2024-06-05	51.8476	52.2190	51.2762	51.6476	-0.404%	431,459	+22.968%
2024-06-04	51.8286	52.4952	51.8190	51.8571	-0.964%	469,623	+22.471%
2024-06-03	53.3333	53.3333	51.9952	52.3619	-1.186%	445,247	+21.290%
2024-05-31	53.0667	53.6762	52.8952	52.9905	+0.343%	893,687	+19.852%
2024-05-30	52.4381	53.0286	52.3143	52.8095	+1.893%	1,646,202	+20.262%
2024-05-29	51.8952	52.0857	50.4857	51.8286	-0.675%	691,150	+22.539%
2024-05-28	53.0952	53.2429	52.1524	52.1810	-0.490%	461,612	+21.711%
2024-05-24	52.5333	52.5733	52.0762	52.4381	+0.146%	330,200	+21.114%
2024-05-23	53.4095	53.7048	52.2810	52.3619	-1.821%	312,761	+21.290%
2024-05-22	54.0571	54.6000	53.2667	53.3333	-1.530%	326,704	+19.081%
2024-05-21	54.0000	54.4286	54.0000	54.1619	+0.300%	356,622	+17.260%
2024-05-20	54.1905	54.1905	53.7048	54.0000	-0.456%	348,746	+17.611%
2024-05-17	53.7048	54.2857	53.6810	54.2476	+1.244%	245,567	+17.074%
2024-05-16	54.1810	54.3048	53.5333	53.5810	-1.090%	436,665	+18.531%
2024-05-15	54.5048	54.7429	53.6190	54.1714	+0.141%	299,081	+17.239%
2024-05-14	54.0190	54.2381	53.6476	54.0952	+0.745%	273,102	+17.404%
2024-05-13	54.0381	54.3333	53.5810	53.6952	-0.529%	374,666	+18.279%
2024-05-10	54.5048	54.5714	53.8190	53.9810	-0.701%	360,369	+17.653%
2024-05-09	53.8381	54.4571	53.7143	54.3619	+1.188%	513,409	+16.828%
2024-05-08	53.1810	53.8905	52.9875	53.7238	+0.696%	351,511	+18.216%
2024-05-07	53.8095	54.2667	53.3429	53.3524	-0.232%	575,876	+19.039%
2024-05-06	53.6571	53.8857	53.3429	53.4762	+0.018%	360,230	+18.763%
2024-05-03	54.0095	54.2857	53.1238	53.4667	+0.071%	363,830	+18.784%
2024-05-02	53.4095	53.6310	52.6857	53.4286	+0.610%	362,191	+18.869%
2024-05-01	52.3143	53.7143	52.3143	53.1048	+1.975%	505,024	+19.594%
2024-04-30	51.8952	52.5810	51.7185	52.0762	-0.201%	607,513	+21.956%
2024-04-29	52.8286	53.0381	52.1714	52.1810	-1.119%	340,793	+21.711%
2024-04-26	52.5048	53.4571	52.5048	52.7714	-0.054%	296,211	+20.349%
2024-04-25	53.0571	53.0571	52.1619	52.8000	-0.858%	319,047	+20.284%
2024-04-24	51.9143	53.3333	51.9143	53.2571	+1.488%	420,863	+19.252%
2024-04-23	52.2571	53.2574	51.8571	52.4762	+0.328%	420,565	+21.026%
2024-04-22	51.4286	52.6952	51.0571	52.3048	+1.987%	464,321	+21.423%
2024-04-19	50.8571	51.9667	50.5905	51.2857	+1.412%	785,044	+23.836%
2024-04-18	50.4476	50.8286	49.8071	50.5714	+0.056%	515,059	+25.585%
2024-04-17	50.6952	50.9333	50.0952	50.5429	+2.038%	841,509	+25.656%
2024-04-16	49.2381	50.5810	48.5714	49.5333	+1.522%	910,846	+28.217%
2024-04-15	49.2571	49.8286	48.4905	48.7905	-0.350%	602,582	+30.169%
2024-04-12	48.8571	49.2381	48.7000	48.9619	-0.676%	336,699	+29.713%
2024-04-11	49.7048	49.9524	48.5810	49.2952	-0.327%	378,835	+28.836%
2024-04-10	50.3810	50.3810	48.9810	49.4571	-3.583%	650,869	+28.414%
2024-04-09	51.4286	52.0333	51.0476	51.2952	-0.259%	552,953	+23.813%
2024-04-08	50.6000	51.8095	50.5238	51.4286	+2.002%	991,897	+23.492%
2024-04-05	49.8095	50.6048	49.8000	50.4190	+0.723%	539,228	+25.964%
2024-04-04	50.4381	50.8333	50.0571	50.0571	+0.535%	699,808	+26.875%
2024-04-03	49.2381	49.9714	49.2095	49.7905	+0.539%	602,110	+27.554%
2024-04-02	49.7524	49.7714	49.0857	49.5238	-0.820%	462,421	+28.241%
2024-04-01	50.8095	50.8095	49.5095	49.9333	-1.447%	385,998	+27.190%
2024-03-28	50.6857	51.0190	50.3429	50.6667	-0.244%	414,648	+25.349%
2024-03-27	49.0476	50.8000	49.0476	50.7905	+3.574%	355,760	+25.043%
2024-03-26	49.2476	49.2476	48.6762	49.0381	+0.195%	374,749	+29.512%
2024-03-25	48.7333	49.2286	48.6571	48.9429	+0.627%	211,746	+29.763%
2024-03-22	49.2952	49.3143	48.4190	48.6381	-1.485%	383,565	+30.577%
2024-03-21	49.1524	49.7905	48.9715	49.3714	+0.994%	419,566	+28.637%
2024-03-20	48.0095	49.2571	47.9612	48.8857	+1.463%	530,844	+29.915%
2024-03-19	48.0571	48.5429	47.8857	48.1810	+0.337%	561,788	+31.815%
2024-03-18	48.2762	48.6238	47.9619	48.0190	-0.943%	459,596	+32.260%
2024-03-15	48.4095	49.2952	48.3857	48.4762	-0.098%	1,393,871	+31.013%
2024-03-14	49.6095	49.6095	48.2524	48.5238	-2.019%	385,364	+30.884%
2024-03-13	49.5524	50.6619	49.2810	49.5238	-0.288%	407,589	+28.241%
2024-03-12	49.8571	50.3571	49.4381	49.6667	-0.629%	349,635	+27.872%
2024-03-11	49.9810	50.3429	49.7810	49.9810	-0.361%	353,294	+27.068%
2024-03-08	50.4667	50.8286	50.1190	50.1619	+0.209%	306,288	+26.610%
2024-03-07	50.8667	51.2000	50.0208	50.0571	-0.830%	345,470	+26.875%
2024-03-06	50.7619	51.1810	49.9714	50.4762	-2.051%	578,080	+25.822%
2024-03-05	49.4667	51.8286	49.4667	51.5333	+3.659%	516,202	+23.241%
2024-03-04	49.6095	50.0952	49.2000	49.7143	+0.539%	499,934	+27.750%
2024-03-01	49.3333	49.5238	48.3429	49.4476	-0.231%	420,149	+28.439%
2024-02-29	49.9048	50.2476	48.8286	49.5619	+0.502%	937,199	+28.143%
2024-02-28	49.7429	49.8667	49.3048	49.3143	-1.428%	446,259	+28.786%
2024-02-27	49.4381	50.0762	49.1571	50.0286	+1.468%	431,819	+26.947%
2024-02-26	49.2381	49.9667	48.9333	49.3048	-0.327%	557,160	+28.811%
2024-02-23	49.2000	49.8095	48.6667	49.4667	+0.659%	370,473	+28.389%
2024-02-22	49.1048	49.3333	48.7619	49.1429	+0.175%	327,592	+29.235%
2024-02-21	48.8381	49.0857	48.3429	49.0571	+0.233%	353,364	+29.461%
2024-02-20	48.6095	49.3048	48.6095	48.9429	-0.310%	347,680	+29.763%
2024-02-16	49.0571	49.5524	48.6857	49.0952	-0.502%	370,409	+29.361%
2024-02-15	48.7238	49.8190	48.6857	49.3429	+1.509%	394,354	+28.712%
2024-02-14	47.9143	48.6571	47.7905	48.6095	+1.896%	422,268	+30.653%
2024-02-13	48.0571	48.3429	47.0857	47.7048	-3.320%	594,149	+33.131%
2024-02-12	48.5333	49.7571	48.4952	49.3429	+1.271%	393,798	+28.712%
2024-02-09	48.0952	48.9571	47.6857	48.7238	+1.367%	487,508	+30.347%
2024-02-08	47.9905	48.5095	47.6952	48.0667	-0.512%	460,613	+32.129%
2024-02-07	47.8476	48.8667	47.1905	48.3143	+0.855%	495,029	+31.452%
2024-02-06	47.9429	48.6524	47.8190	47.9048	-0.750%	497,648	+32.575%
2024-02-05	48.6000	48.6190	47.9810	48.2667	-1.649%	572,272	+31.581%
2024-02-02	48.4381	49.6571	48.3905	49.0762	-0.541%	502,135	+29.411%
2024-02-01	49.8667	50.1095	47.8667	49.3429	-0.595%	522,825	+28.712%
2024-01-31	51.0381	51.4286	49.4571	49.6381	-3.784%	1,180,998	+27.946%
2024-01-30	51.8381	52.0286	51.5905	51.5905	-0.896%	472,232	+23.104%
2024-01-29	50.9048	52.0667	50.8000	52.0571	+2.264%	491,912	+22.001%
2024-01-26	51.1619	51.4286	50.4667	50.9048	-0.019%	536,910	+24.762%
2024-01-25	51.9238	52.3333	50.4476	50.9143	-1.311%	859,430	+24.739%
2024-01-24	51.8190	52.3810	51.4381	51.5905	-0.147%	474,308	+23.104%
2024-01-23	52.7619	52.9952	51.6667	51.6667	-1.489%	505,878	+22.923%
2024-01-22	52.2667	52.7714	51.8616	52.4476	+0.990%	438,977	+21.092%
2024-01-19	51.1429	51.9429	50.4619	51.9333	+2.887%	462,405	+22.291%
2024-01-18	50.4000	51.2667	49.8857	50.4762	+2.139%	520,787	+25.822%
2024-01-17	49.1238	49.8381	48.8381	49.4190	-0.917%	649,778	+28.513%
2024-01-16	49.5714	50.0190	49.2667	49.8762	-0.908%	629,636	+27.335%
2024-01-12	50.6000	51.0476	49.8952	50.3333	-0.227%	494,570	+26.179%
2024-01-11	50.7524	51.1010	49.8381	50.4476	-1.470%	434,618	+25.893%
2024-01-10	50.6571	51.3810	50.3598	51.2000	+0.693%	351,272	+24.043%
2024-01-09	50.8286	51.2857	50.6225	50.8476	-1.148%	282,739	+24.903%
2024-01-08	50.7238	51.5238	50.5143	51.4381	+0.652%	350,232	+23.469%
2024-01-05	50.5333	51.5429	50.3048	51.1048	+0.506%	669,358	+24.274%
2024-01-04	50.1810	51.0857	50.0476	50.8476	+1.079%	406,418	+24.903%
2024-01-03	51.1905	51.2857	50.2571	50.3048	-2.600%	504,993	+26.250%
2024-01-02	50.4857	51.9048	50.4857	51.6476	+1.535%	556,632	+22.968%
2023-12-29	51.2667	51.6169	50.7810	50.8667	-1.348%	381,419	+24.856%
2023-12-28	51.5429	51.7762	51.2857	51.5619	-0.037%	295,455	+23.172%
2023-12-27	51.6286	51.8762	51.0286	51.5810	-0.147%	297,317	+23.127%
2023-12-26	51.3905	51.9048	51.2000	51.6571	+0.463%	267,526	+22.945%
2023-12-22	51.3429	51.7333	51.1476	51.4190	+0.615%	245,564	+23.515%
2023-12-21	51.6667	52.2476	50.7905	51.1048	-0.037%	411,465	+24.274%
2023-12-20	51.6381	52.1905	51.1143	51.1238	-1.450%	591,035	+24.228%
2023-12-19	51.6000	52.3714	51.3333	51.8762	+0.703%	473,645	+22.426%
2023-12-18	51.7333	52.2571	50.8667	51.5143	+0.241%	523,529	+23.286%
2023-12-15	52.2381	52.5143	51.0190	51.3905	-1.712%	1,379,180	+23.583%