Dark

CBSH
Commerce Bancshares Inc
stock NASDAQ

At Close

Jul 21, 2026 3:59:59 PM EDT

58.36USD-0.715%(-0.42)944,445

45.30Bid 64.05Ask 18.75Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

59.46USD+1.157%(+0.68)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

58.37USD+0.017%(+0.01)197,860

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	58.5300	58.5400	58.04000	58.3600	-0.715%	944,445	0.000%
2026-07-20	59.1300	59.4700	58.45000	58.7800	-0.609%	1,181,585	-0.715%
2026-07-17	59.5900	60.1800	58.95000	59.1400	-0.438%	1,318,120	-1.319%
2026-07-16	58.9700	60.7600	58.36000	59.4000	+2.132%	2,247,244	-1.751%
2026-07-15	57.9300	58.5650	57.77000	58.1600	+0.432%	1,268,552	+0.344%
2026-07-14	58.1700	58.6700	57.77000	57.9100	-0.992%	1,052,186	+0.777%
2026-07-13	58.6300	58.7700	58.21000	58.4900	+0.206%	1,017,910	-0.222%
2026-07-10	58.3700	58.6700	58.13000	58.3700	+0.172%	723,661	-0.017%
2026-07-09	57.6900	58.5700	57.47000	58.2700	+1.181%	980,547	+0.154%
2026-07-08	58.7000	58.7000	57.04000	57.5900	-2.124%	2,273,458	+1.337%
2026-07-07	58.8300	59.2700	58.82000	58.8400	+0.170%	763,557	-0.816%
2026-07-06	58.3300	58.9300	58.19550	58.7400	+1.224%	943,606	-0.647%
2026-07-02	59.0100	59.2100	57.79000	58.0300	-1.209%	1,276,258	+0.569%
2026-07-01	57.7500	58.9100	57.53000	58.7400	+1.714%	1,242,427	-0.647%
2026-06-30	57.8800	58.3500	57.63000	57.7500	-0.585%	1,429,812	+1.056%
2026-06-29	57.9900	58.4300	57.53500	58.0900	+0.519%	1,368,182	+0.465%
2026-06-26	57.7500	57.9300	57.40000	57.7900	+0.609%	2,302,856	+0.986%
2026-06-25	56.5400	57.7650	56.53210	57.4400	+1.448%	1,227,175	+1.602%
2026-06-24	55.9600	56.7800	55.93000	56.6200	+1.179%	1,280,485	+3.073%
2026-06-23	55.2000	56.0650	54.95000	55.9600	+1.598%	972,184	+4.289%
2026-06-22	54.8700	55.5500	54.86000	55.0800	+0.640%	1,088,712	+5.955%
2026-06-18	55.0400	55.4950	54.55000	54.7300	+0.018%	2,431,859	+6.633%
2026-06-17	55.0900	55.7400	54.32000	54.7200	-0.959%	1,750,344	+6.652%
2026-06-16	54.9900	55.5200	54.85000	55.2500	+0.969%	1,155,797	+5.629%
2026-06-15	55.7500	56.0000	54.61500	54.7200	-1.971%	1,342,312	+6.652%
2026-06-12	55.3900	55.8650	55.25500	55.8200	+1.344%	1,141,287	+4.550%
2026-06-11	54.7500	55.2600	54.41000	55.0800	+0.953%	1,066,143	+5.955%
2026-06-10	54.0000	54.9050	53.94000	54.5600	+1.262%	1,724,100	+6.965%
2026-06-09	53.5600	54.8550	53.56000	53.8800	+0.880%	2,022,995	+8.315%
2026-06-08	53.0500	53.7200	53.05000	53.4100	+0.679%	1,304,394	+9.268%
2026-06-05	52.4600	53.3400	52.10000	53.0500	+1.144%	1,435,708	+10.009%
2026-06-04	52.0600	52.7500	51.94500	52.4500	+2.122%	1,203,454	+11.268%
2026-06-03	51.8300	52.0000	51.07500	51.3600	-1.269%	1,197,952	+13.629%
2026-06-02	51.1900	52.3400	51.13500	52.0200	+1.108%	1,351,383	+12.188%
2026-06-01	51.8000	52.1400	51.33000	51.4500	-1.475%	1,004,719	+13.431%
2026-05-29	51.7900	52.4500	51.69000	52.2200	+0.404%	994,878	+11.758%
2026-05-28	51.8000	52.2199	51.46500	52.0100	+0.115%	1,152,582	+12.209%
2026-05-27	52.4600	52.4900	51.74000	51.9500	-0.878%	818,874	+12.339%
2026-05-26	52.3700	53.0000	52.16000	52.4100	+0.076%	1,055,847	+11.353%
2026-05-22	52.2400	52.5000	51.97000	52.3700	+0.345%	954,023	+11.438%
2026-05-21	52.0300	52.5700	49.62190	52.1900	-0.153%	1,198,104	+11.822%
2026-05-20	51.8100	52.6400	51.43000	52.2700	+0.946%	1,059,868	+11.651%
2026-05-19	51.9300	52.2800	51.41500	51.7800	-0.250%	1,011,431	+12.708%
2026-05-18	51.0800	52.0350	51.04000	51.9100	+1.884%	1,135,675	+12.425%
2026-05-15	51.2200	51.5100	50.47000	50.9500	-0.176%	1,384,137	+14.544%
2026-05-14	50.7300	51.4800	50.73000	51.0400	+1.431%	990,585	+14.342%
2026-05-13	50.8900	51.1700	50.16000	50.3200	-1.603%	1,228,406	+15.978%
2026-05-12	51.1100	51.4400	50.05000	51.1400	+0.314%	1,119,460	+14.118%
2026-05-11	51.9800	52.0900	50.74500	50.9800	-1.754%	1,163,171	+14.476%
2026-05-08	52.4200	52.4900	51.54000	51.8900	-1.124%	958,872	+12.469%
2026-05-07	52.7000	53.0000	52.29500	52.4800	-0.086%	1,134,069	+11.204%
2026-05-06	52.4700	53.0900	52.41000	52.5250	+0.758%	1,365,079	+11.109%
2026-05-05	51.8600	52.3050	51.64000	52.1300	+0.754%	1,058,805	+11.951%
2026-05-04	51.6200	52.3400	51.62000	51.7400	-0.557%	1,023,494	+12.795%
2026-05-01	51.8650	52.4500	51.60000	52.0300	0.000%	1,152,872	+12.166%
2026-04-30	50.9300	52.2100	50.91000	52.0300	+1.562%	1,613,701	+12.166%
2026-04-29	51.8300	52.0350	51.02000	51.2300	-1.424%	1,037,358	+13.918%
2026-04-28	51.6900	52.1800	51.23000	51.9700	+1.862%	1,469,370	+12.296%
2026-04-27	50.5600	51.3050	50.54000	51.0200	+0.910%	671,653	+14.387%
2026-04-24	51.4800	51.7700	50.43000	50.5600	-1.959%	1,027,595	+15.427%
2026-04-23	50.8800	51.8200	50.68000	51.5700	+1.917%	1,332,624	+13.167%
2026-04-22	50.8300	51.0000	50.19000	50.6000	+0.020%	1,346,623	+15.336%
2026-04-21	51.3200	51.7900	50.01200	50.5900	-1.576%	2,021,872	+15.359%
2026-04-20	51.0100	52.0300	50.51000	51.4000	+0.528%	1,432,458	+13.541%
2026-04-17	50.8900	51.7050	50.28000	51.1300	+1.348%	2,239,441	+14.140%
2026-04-16	50.5400	50.8350	50.23000	50.4500	-0.473%	1,326,073	+15.679%
2026-04-15	50.7200	51.0100	50.31000	50.6900	+0.020%	965,843	+15.131%
2026-04-14	50.6200	50.9900	50.35000	50.6800	-0.452%	1,006,908	+15.154%
2026-04-13	50.4700	50.9500	50.08000	50.9100	+0.852%	1,181,398	+14.634%
2026-04-10	51.0400	51.1500	50.39000	50.4800	-1.387%	1,078,328	+15.610%
2026-04-09	50.5100	51.4400	50.33010	51.1900	+0.768%	849,184	+14.007%
2026-04-08	50.7600	51.3650	50.72000	50.8000	+1.661%	1,326,644	+14.882%
2026-04-07	49.8100	50.4900	49.80000	49.9700	0.000%	1,115,284	+16.790%
2026-04-06	49.6600	50.2000	49.53000	49.9700	+0.180%	806,406	+16.790%
2026-04-02	49.0900	49.9400	48.74000	49.8800	+1.218%	864,414	+17.001%
2026-04-01	49.2600	49.8800	49.21000	49.2800	+0.163%	879,693	+18.425%
2026-03-31	48.8200	49.6700	48.40000	49.2000	+2.032%	1,300,384	+18.618%
2026-03-30	48.2000	48.6600	48.02000	48.2200	+0.312%	831,094	+21.029%
2026-03-27	48.7100	48.7100	48.00000	48.0700	-1.878%	822,720	+21.406%
2026-03-26	48.3700	49.0400	48.37000	48.9900	+0.927%	767,125	+19.126%
2026-03-25	48.7800	49.1300	47.93000	48.5400	+0.206%	788,543	+20.231%
2026-03-24	47.6600	48.9600	47.63000	48.4400	+0.707%	1,181,602	+20.479%
2026-03-23	48.6400	48.9250	47.85000	48.1000	+0.881%	1,384,195	+21.331%
2026-03-20	47.5500	47.9600	47.33000	47.6800	+0.210%	4,073,038	+22.399%
2026-03-19	47.4900	47.9000	46.98586	47.5800	+0.168%	1,383,246	+22.657%
2026-03-18	47.8200	47.8650	47.27500	47.5000	-0.669%	1,530,197	+22.863%
2026-03-17	48.4400	49.1800	47.58000	47.8200	-0.271%	967,614	+22.041%
2026-03-16	48.0000	48.5000	47.88000	47.9500	+0.630%	1,092,734	+21.710%
2026-03-13	47.6800	47.9400	47.28000	47.6500	+0.337%	1,131,920	+22.476%
2026-03-12	47.5800	48.0800	47.38000	47.4900	-1.677%	1,161,810	+22.889%
2026-03-11	48.6400	48.9600	47.96000	48.3000	-1.207%	1,339,914	+20.828%
2026-03-10	49.4700	50.0900	48.81990	48.8900	-1.431%	1,676,374	+19.370%
2026-03-09	50.2000	50.2000	48.57500	49.6000	-1.509%	1,489,140	+17.661%
2026-03-06	50.2900	50.6200	49.35000	50.3600	-2.233%	1,233,898	+15.886%
2026-03-05	51.9300	52.1800	51.25500	51.5100	-1.416%	971,170	+13.298%
2026-03-04	51.7000	52.3250	51.52000	52.2500	+1.240%	1,375,558	+11.694%
2026-03-03	50.9300	51.8400	50.17000	51.6100	-0.251%	1,390,332	+13.079%
2026-03-02	50.3800	52.0200	49.81000	51.7400	+1.471%	2,175,682	+12.795%
2026-02-27	52.4700	52.7400	50.85500	50.9900	-4.388%	2,064,502	+14.454%
2026-02-26	53.0600	54.0750	52.80000	53.3300	+0.870%	1,170,158	+9.432%
2026-02-25	52.5500	53.1300	52.28000	52.8700	+1.284%	941,836	+10.384%
2026-02-24	52.2300	52.5500	51.39000	52.2000	-0.077%	1,153,284	+11.801%
2026-02-23	53.9400	54.4200	51.74000	52.2400	-3.313%	1,568,378	+11.715%
2026-02-20	53.6400	54.2000	52.87000	54.0300	+0.652%	1,453,901	+8.014%
2026-02-19	52.8700	53.7700	52.76000	53.6800	+0.978%	1,545,127	+8.718%
2026-02-18	53.0100	53.8900	52.91000	53.1600	+0.283%	1,700,994	+9.782%
2026-02-17	53.8400	54.6500	52.88500	53.0100	-1.101%	1,360,673	+10.092%
2026-02-13	53.7200	54.0150	53.29500	53.6000	-0.557%	1,345,472	+8.881%
2026-02-12	55.0500	55.5000	52.92000	53.9000	-1.517%	1,565,615	+8.275%
2026-02-11	55.1500	55.6900	54.42000	54.7300	-0.328%	1,199,711	+6.633%
2026-02-10	55.0000	55.5100	54.42000	54.9100	-0.579%	1,021,886	+6.283%
2026-02-09	54.7700	55.8400	54.75000	55.2300	+0.109%	1,900,422	+5.667%
2026-02-06	54.7800	55.3100	54.71000	55.1700	+1.434%	1,293,228	+5.782%
2026-02-05	54.3000	54.8400	53.56000	54.3900	+0.147%	1,520,162	+7.299%
2026-02-04	53.6800	54.8100	53.68000	54.3100	+1.344%	1,234,360	+7.457%
2026-02-03	52.9000	54.3300	52.68000	53.5900	+0.676%	1,250,712	+8.901%
2026-02-02	52.6400	53.5300	52.34500	53.2300	+1.121%	1,484,958	+9.637%
2026-01-30	52.8200	53.1000	52.25000	52.6400	-0.435%	1,687,191	+10.866%
2026-01-29	52.9600	53.1500	52.21000	52.8700	+0.399%	1,441,204	+10.384%
2026-01-28	52.0200	53.0000	51.56000	52.6600	+1.094%	1,761,514	+10.824%
2026-01-27	52.8300	53.0200	52.04000	52.0900	-1.307%	1,215,121	+12.037%
2026-01-26	53.0500	53.2900	52.39000	52.7800	-0.808%	1,366,220	+10.572%
2026-01-23	54.2400	54.4000	52.97500	53.2100	-2.241%	1,671,963	+9.679%
2026-01-22	54.3800	56.0600	54.18000	54.4300	-1.234%	1,718,811	+7.220%
2026-01-21	53.7700	55.5000	53.68500	55.1100	+3.048%	1,498,914	+5.897%
2026-01-20	53.9100	54.4400	53.41500	53.4800	-1.492%	947,663	+9.125%
2026-01-16	54.2800	54.6150	53.97000	54.2900	-0.495%	1,371,019	+7.497%
2026-01-15	54.1400	55.0600	54.14000	54.5600	+0.794%	1,151,900	+6.965%
2026-01-14	53.2000	54.3500	53.17000	54.1300	+1.462%	1,424,920	+7.815%
2026-01-13	53.2200	53.5100	52.80000	53.3500	+0.244%	1,138,353	+9.391%
2026-01-12	53.5800	53.9934	52.81500	53.2200	-1.170%	847,863	+9.658%
2026-01-09	55.1400	55.3500	53.80000	53.8500	-2.109%	792,068	+8.375%
2026-01-08	53.5700	55.6600	53.57000	55.0100	+2.401%	979,530	+6.090%
2026-01-07	53.6300	53.9300	53.36000	53.7200	-0.167%	1,522,427	+8.637%
2026-01-06	53.1300	53.8400	52.96500	53.8100	+1.033%	933,675	+8.456%
2026-01-05	51.9700	53.7100	51.97000	53.2600	+1.953%	1,328,000	+9.576%
2026-01-02	52.3600	52.8600	51.47290	52.2400	-0.191%	849,793	+11.715%
2025-12-31	52.8200	52.8350	52.31000	52.3400	-0.909%	915,044	+11.502%
2025-12-30	52.5700	52.9750	52.30250	52.8200	+0.266%	616,456	+10.488%
2025-12-29	52.9600	53.2300	52.52000	52.6800	-0.529%	591,218	+10.782%
2025-12-26	52.9900	53.2400	52.63000	52.9600	-0.132%	442,866	+10.196%
2025-12-24	53.2900	53.3600	53.00000	53.0300	-0.338%	338,354	+10.051%
2025-12-23	52.8900	53.7300	52.86500	53.2100	+0.358%	1,086,124	+9.679%
2025-12-22	53.0000	53.4200	52.81500	53.0200	+0.398%	845,233	+10.072%
2025-12-19	52.9200	53.3050	52.17000	52.8100	-0.396%	3,674,867	+10.509%
2025-12-18	53.0100	53.6400	52.92000	53.0200	-0.282%	981,313	+10.072%
2025-12-17	52.7000	53.4500	52.70000	53.1700	+0.529%	883,502	+9.761%
2025-12-16	53.4800	53.5000	52.82000	52.8900	-1.214%	755,890	+10.342%
2025-12-15	53.9300	54.4600	53.40000	53.5400	-0.372%	870,267	+9.003%
2025-12-12	53.7100	53.8800	53.31500	53.7400	+0.505%	1,072,957	+8.597%
2025-12-11	53.1200	53.9500	53.12000	53.4700	+0.281%	951,351	+9.145%
2025-12-10	52.0000	53.6000	52.00000	53.3200	+2.381%	1,174,931	+9.452%
2025-12-09	52.2800	52.8900	52.02000	52.0800	-0.249%	915,317	+12.058%
2025-12-08	52.3100	52.8300	52.14000	52.2100	-0.057%	981,517	+11.779%
2025-12-05	52.4200	52.7300	52.23000	52.2400	-0.798%	1,032,487	+11.715%
2025-12-04	52.2600	52.9400	52.21500	52.6600	+0.573%	1,352,019	+10.824%
2025-12-03	50.6500	52.6200	50.63510	52.3600	+3.499%	1,317,398	+11.459%
2025-12-02	51.7100	52.0000	50.58000	50.5900	-2.533%	1,665,117	+15.359%
2025-12-01	51.1524	52.2667	51.09520	51.9048	+1.094%	1,104,345	+12.437%
2025-11-28	51.2571	51.8190	51.18100	51.3429	+0.279%	623,243	+13.667%
2025-11-26	51.2286	51.8762	51.18100	51.2000	-0.315%	1,400,947	+13.984%
2025-11-25	51.3048	51.8095	51.27620	51.3619	+0.860%	1,651,157	+13.625%
2025-11-24	51.5429	51.5714	50.89520	50.9238	-1.601%	1,333,926	+14.603%
2025-11-21	50.5238	52.0286	50.34290	51.7524	+2.839%	1,341,892	+12.768%
2025-11-20	50.1619	50.6857	49.96190	50.3238	+0.590%	1,120,773	+15.969%
2025-11-19	49.6286	50.3429	49.56190	50.0286	+0.825%	1,337,385	+16.653%
2025-11-18	48.8476	49.7381	48.68570	49.6190	+1.480%	1,307,971	+17.616%
2025-11-17	50.9333	51.0095	48.71430	48.8952	-4.082%	898,299	+19.357%
2025-11-14	50.9524	51.1810	50.52380	50.9762	-0.177%	860,436	+14.485%
2025-11-13	51.6381	52.0238	50.10480	51.0667	-1.252%	1,272,296	+14.282%
2025-11-12	51.7429	52.3905	51.56000	51.7143	-0.037%	684,291	+12.851%
2025-11-11	51.5524	52.0476	51.24760	51.7333	+0.462%	901,537	+12.809%
2025-11-10	51.6095	51.8857	51.39050	51.4952	-0.148%	1,178,464	+13.331%
2025-11-07	50.9238	51.5905	50.80950	51.5714	+0.951%	983,102	+13.163%
2025-11-06	50.9714	51.4000	50.77140	51.0857	-0.167%	815,030	+14.239%
2025-11-05	50.8952	51.6952	50.89520	51.1714	+0.373%	1,252,194	+14.048%
2025-11-04	50.2381	51.2095	49.62860	50.9810	+2.215%	1,584,577	+14.474%
2025-11-03	49.7905	50.1381	49.21900	49.8762	-0.494%	1,380,526	+17.010%
2025-10-31	49.5238	50.2762	49.18100	50.1238	+0.612%	1,971,231	+16.432%
2025-10-30	49.7143	50.4048	49.71430	49.8190	+0.230%	1,311,163	+17.144%
2025-10-29	50.2381	50.7238	49.60000	49.7048	-1.751%	1,405,192	+17.413%
2025-10-28	50.7143	51.0000	50.22860	50.5905	+0.075%	1,132,976	+15.358%
2025-10-27	50.8857	51.2667	50.54290	50.5524	-0.207%	1,341,833	+15.445%
2025-10-24	50.8571	51.4095	50.58100	50.6571	+0.056%	880,977	+15.206%
2025-10-23	50.9714	51.2381	50.35710	50.6286	-0.654%	775,882	+15.271%
2025-10-22	51.3619	51.6381	50.91430	50.9619	-0.613%	1,127,943	+14.517%
2025-10-21	51.4286	51.8000	51.13810	51.2762	-0.333%	976,453	+13.815%
2025-10-20	51.3333	51.8190	51.30480	51.4476	+0.633%	1,232,360	+13.436%
2025-10-17	50.5810	51.3142	50.00000	51.1238	+2.443%	1,792,395	+14.154%
2025-10-16	53.0381	53.8952	49.62860	49.9048	-7.518%	2,193,123	+16.943%
2025-10-15	56.2000	56.2000	53.81900	53.9619	-3.770%	1,529,409	+8.150%
2025-10-14	54.8762	56.3333	54.81430	56.0762	+1.781%	963,636	+4.073%
2025-10-13	54.3333	55.5143	54.03810	55.0952	+2.154%	890,122	+5.926%
2025-10-10	55.9905	56.1810	53.89520	53.9333	-3.263%	1,080,663	+8.208%
2025-10-09	55.7810	56.2571	55.49520	55.7524	-0.425%	684,944	+4.677%
2025-10-08	56.2857	56.5381	55.72380	55.9905	-0.271%	937,431	+4.232%
2025-10-07	56.6571	57.0000	56.05710	56.1429	-0.858%	789,144	+3.949%
2025-10-06	57.0381	57.3619	56.39050	56.6286	+0.490%	811,826	+3.057%
2025-10-03	56.1429	56.9381	56.03810	56.3524	+0.493%	761,844	+3.563%
2025-10-02	56.4190	56.8762	55.64760	56.0762	-0.792%	1,135,869	+4.073%
2025-10-01	56.7619	57.0476	56.27620	56.5238	-0.686%	1,061,544	+3.249%
2025-09-30	56.5810	57.0000	56.35240	56.9143	+0.471%	844,502	+2.540%
2025-09-29	57.0000	57.0317	56.17140	56.6476	-0.618%	713,497	+3.023%
2025-09-26	56.9429	57.2810	56.44290	57.0000	+0.605%	897,648	+2.386%
2025-09-25	55.8857	56.8476	55.80000	56.6571	+0.830%	944,453	+3.006%
2025-09-24	55.9333	56.3238	55.87620	56.1905	+0.597%	865,240	+3.861%
2025-09-23	56.1619	56.6905	55.60950	55.8571	-0.255%	698,545	+4.481%
2025-09-22	56.3333	56.6000	55.68570	56.0000	-0.726%	672,809	+4.214%
2025-09-19	57.3810	57.3810	56.20000	56.4095	-1.693%	2,806,539	+3.458%
2025-09-18	56.6095	57.4333	56.32860	57.3810	+1.688%	769,245	+1.706%
2025-09-17	56.0857	57.2476	55.71430	56.4286	+1.092%	1,020,340	+3.423%
2025-09-16	56.1905	56.1905	55.16190	55.8190	-0.695%	817,887	+4.552%
2025-09-15	56.9810	57.0571	56.00950	56.2095	-1.106%	841,588	+3.826%
2025-09-12	57.2286	57.3429	56.64760	56.8381	-0.715%	873,646	+2.678%
2025-09-11	57.1429	57.3810	56.78100	57.2476	+0.317%	843,216	+1.943%
2025-09-10	57.2476	57.6810	56.66670	57.0667	-0.548%	1,130,992	+2.266%
2025-09-09	57.8857	58.1810	57.28570	57.3810	-0.872%	706,015	+1.706%
2025-09-08	57.8095	58.0952	57.14290	57.8857	+0.330%	1,078,446	+0.819%
2025-09-05	58.5524	59.0190	57.39520	57.6952	-1.736%	1,723,865	+1.152%
2025-09-04	58.5524	58.7429	58.05710	58.7143	+0.538%	1,333,442	-0.603%
2025-09-03	58.9810	59.7048	57.85240	58.4000	-1.478%	1,015,051	-0.068%
2025-09-02	58.3905	59.3905	58.16190	59.2762	+0.484%	897,734	-1.546%
2025-08-29	59.1714	59.5048	58.89050	58.9905	-0.081%	701,833	-1.069%
2025-08-28	59.9810	60.1857	59.01900	59.0381	-1.305%	704,395	-1.149%
2025-08-27	59.4762	60.1667	59.47620	59.8190	+0.207%	1,521,008	-2.439%
2025-08-26	59.1810	60.0000	59.18100	59.6952	+0.836%	1,253,712	-2.237%
2025-08-25	59.8095	60.0524	59.18100	59.2000	-1.145%	646,367	-1.419%
2025-08-22	59.0476	60.4667	59.04760	59.8857	+1.731%	1,619,308	-2.548%
2025-08-21	58.7143	59.2381	58.48930	58.8667	-0.258%	515,784	-0.861%
2025-08-20	59.1333	59.2762	58.66670	59.0190	+0.064%	441,378	-1.117%
2025-08-19	58.4571	59.2857	58.45710	58.9810	+0.519%	595,908	-1.053%
2025-08-18	58.2095	58.7143	57.92860	58.6762	+0.686%	599,703	-0.539%
2025-08-15	59.1143	59.1476	58.21900	58.2762	-1.179%	652,998	+0.144%
2025-08-14	58.6095	59.0286	58.19050	58.9714	-0.193%	960,097	-1.037%
2025-08-13	58.7619	59.1143	58.26190	59.0857	+1.009%	571,862	-1.228%
2025-08-12	57.7619	58.5524	57.57620	58.4952	+1.874%	616,046	-0.231%
2025-08-11	57.7905	57.9714	57.23810	57.4190	-0.281%	496,202	+1.639%
2025-08-08	57.4286	57.8667	57.00950	57.5810	+1.002%	375,900	+1.353%
2025-08-07	57.6571	57.6571	56.85710	57.0095	-0.680%	553,170	+2.369%
2025-08-06	58.0286	58.0857	57.24760	57.4000	-0.872%	617,071	+1.672%
2025-08-05	58.0571	58.1905	57.40950	57.9048	-0.016%	594,085	+0.786%
2025-08-04	57.3429	57.9905	57.09050	57.9143	+1.485%	631,986	+0.770%
2025-08-01	57.6095	57.7952	56.59050	57.0667	-2.091%	681,415	+2.266%
2025-07-31	57.8667	58.7143	57.86670	58.2857	-0.049%	897,924	+0.127%
2025-07-30	58.6571	59.2095	58.08570	58.3143	-0.342%	839,568	+0.078%
2025-07-29	59.4286	59.4810	58.51430	58.5143	-0.839%	926,592	-0.264%
2025-07-28	59.4286	59.4286	58.69520	59.0095	-0.113%	638,727	-1.101%
2025-07-25	58.8000	59.2190	58.27620	59.0762	+0.421%	725,234	-1.212%
2025-07-24	59.4571	59.6190	58.63810	58.8286	-1.420%	642,375	-0.797%
2025-07-23	61.4000	61.5381	59.48500	59.6762	-2.460%	1,274,513	-2.206%
2025-07-22	61.1143	61.6762	60.67620	61.1810	-0.093%	677,256	-4.611%
2025-07-21	61.6381	62.4190	61.20950	61.2381	-0.511%	736,193	-4.700%
2025-07-18	61.7905	61.8286	60.96190	61.5524	+0.560%	1,443,982	-5.186%
2025-07-17	60.5619	61.4952	60.31430	61.2095	+1.516%	2,348,592	-4.655%
2025-07-16	61.2857	61.2857	59.57140	60.2952	+0.016%	1,132,647	-3.210%
2025-07-15	62.7714	63.1524	60.25710	60.2857	-4.251%	1,151,665	-3.194%
2025-07-14	62.2762	63.0857	61.78670	62.9619	+1.008%	678,181	-7.309%
2025-07-11	62.8381	62.9143	62.13810	62.3333	-0.968%	737,664	-6.374%
2025-07-10	62.1238	63.1857	61.84760	62.9429	+1.241%	637,300	-7.281%
2025-07-09	62.1619	62.3524	61.78100	62.1714	+0.230%	569,969	-6.130%
2025-07-08	61.9429	62.3619	61.44580	62.0286	+0.308%	816,296	-5.914%
2025-07-07	61.3524	62.0762	60.98100	61.8381	+0.573%	1,015,989	-5.625%
2025-07-03	61.2381	62.2095	61.22860	61.4857	+0.907%	382,331	-5.084%
2025-07-02	60.8476	61.1416	60.19050	60.9333	+0.439%	691,297	-4.223%
2025-07-01	58.8762	61.1458	58.87620	60.6667	+2.461%	1,344,689	-3.802%
2025-06-30	59.4286	59.4476	58.40480	59.2095	+0.145%	569,714	-1.435%
2025-06-27	59.4381	59.5429	58.79050	59.1238	-0.241%	870,248	-1.292%
2025-06-26	58.3048	59.3714	58.27620	59.2667	+1.933%	907,316	-1.530%
2025-06-25	58.5429	58.7143	58.03810	58.1429	-0.683%	828,542	+0.373%
2025-06-24	58.8952	59.4667	58.41900	58.5429	+0.179%	988,871	-0.312%
2025-06-23	58.0000	58.5333	57.59520	58.4381	+1.021%	1,132,760	-0.134%
2025-06-20	57.8095	58.0667	57.56190	57.8476	+0.513%	1,157,153	+0.886%
2025-06-18	57.2286	58.0857	57.22860	57.5524	+0.249%	692,918	+1.403%
2025-06-17	57.4571	58.1524	57.00000	57.4095	-0.888%	770,336	+1.656%
2025-06-16	58.0095	58.9619	57.80950	57.9238	+0.231%	1,220,181	+0.753%
2025-06-13	58.4381	58.5143	57.67140	57.7905	-2.192%	501,445	+0.985%
2025-06-12	59.1429	59.1619	58.50480	59.0857	-0.273%	447,424	-1.228%
2025-06-11	60.7619	60.8762	59.20000	59.2476	-2.308%	762,981	-1.498%
2025-06-10	60.6286	60.9238	60.22860	60.6476	+0.268%	566,567	-3.772%
2025-06-09	60.4286	61.0381	60.25710	60.4857	+0.094%	412,927	-3.514%
2025-06-06	60.0952	60.6571	59.74290	60.4286	+1.406%	415,897	-3.423%
2025-06-05	60.3905	60.4429	59.29520	59.5905	-1.153%	624,637	-2.065%
2025-06-04	60.3905	60.5000	59.83330	60.2857	0.000%	438,366	-3.194%
2025-06-03	59.4667	60.3429	59.18100	60.2857	+1.426%	526,814	-3.194%
2025-06-02	60.0095	60.0476	58.83810	59.4381	-0.952%	518,763	-1.814%
2025-05-30	60.1238	60.2476	59.49520	60.0095	-0.395%	975,377	-2.749%
2025-05-29	59.7619	60.2952	59.51430	60.2476	+0.909%	1,343,706	-3.133%
2025-05-28	60.7048	60.9810	59.66670	59.7048	-1.709%	560,313	-2.252%
2025-05-27	60.2952	60.8190	59.67620	60.7429	+1.625%	521,243	-3.923%
2025-05-23	59.1238	60.1571	58.76190	59.7714	-0.743%	508,810	-2.361%
2025-05-22	59.9810	60.7143	59.98100	60.2190	+0.063%	567,428	-3.087%
2025-05-21	61.3238	61.7619	60.12380	60.1810	-2.770%	730,319	-3.026%
2025-05-20	62.4286	62.5238	61.81900	61.8952	-0.854%	498,368	-5.712%
2025-05-19	61.9810	62.4762	61.71430	62.4286	-0.122%	373,940	-6.517%
2025-05-16	62.3905	62.7524	62.19050	62.5048	+0.122%	465,565	-6.631%
2025-05-15	62.3810	62.9905	62.01900	62.4286	+0.153%	362,603	-6.517%
2025-05-14	61.9143	62.8762	61.81900	62.3333	0.000%	423,721	-6.374%
2025-05-13	61.6095	62.9905	61.60950	62.3333	-0.259%	515,700	-6.374%
2025-05-12	61.9429	62.8619	61.77140	62.4952	+3.501%	566,377	-6.617%
2025-05-09	60.2762	60.6476	60.01900	60.3810	+0.158%	449,660	-3.347%
2025-05-08	59.7524	60.6190	59.51430	60.2857	+1.801%	408,428	-3.194%
2025-05-07	59.4476	59.6697	58.97620	59.2190	+0.258%	348,292	-1.451%
2025-05-06	58.9238	59.4762	58.53330	59.0667	-1.037%	370,824	-1.196%
2025-05-05	59.3524	60.3429	59.33330	59.6857	-0.555%	307,682	-2.221%
2025-05-02	59.1238	60.1810	58.64590	60.0190	+2.823%	345,447	-2.764%
2025-05-01	57.8476	58.8190	57.24760	58.3714	+0.905%	414,734	-0.020%
2025-04-30	57.4190	58.0095	56.72380	57.8476	-0.719%	766,862	+0.886%
2025-04-29	57.9429	58.5905	57.45240	58.2667	+0.246%	453,205	+0.160%
2025-04-28	57.9143	58.3524	57.47690	58.1238	+0.776%	378,670	+0.406%
2025-04-25	57.8286	58.2952	57.49050	57.6762	-1.320%	472,167	+1.186%
2025-04-24	57.2381	58.5143	57.01430	58.4476	+1.640%	428,100	-0.150%
2025-04-23	58.2762	59.8286	57.23330	57.5048	+0.483%	573,554	+1.487%
2025-04-22	56.2190	57.5429	56.05710	57.2286	+2.316%	538,605	+1.977%
2025-04-21	56.9619	56.9714	55.59520	55.9333	-1.953%	761,012	+4.339%
2025-04-17	57.4190	58.2762	56.49520	57.0476	-0.200%	1,027,139	+2.301%
2025-04-16	56.2095	57.7714	56.14290	57.1619	+2.162%	1,457,287	+2.096%
2025-04-15	55.6571	57.0381	55.18100	55.9524	+0.599%	720,522	+4.303%
2025-04-14	54.8190	55.8857	54.00000	55.6190	+2.672%	846,090	+4.928%
2025-04-11	53.3429	54.8762	52.43810	54.1714	+1.228%	639,549	+7.732%
2025-04-10	54.8952	55.0000	52.12380	53.5143	-4.325%	744,847	+9.055%
2025-04-09	53.2381	57.0762	50.89520	55.9333	+5.668%	1,106,770	+4.339%
2025-04-08	54.5048	55.2571	52.14290	52.9333	-0.484%	774,396	+10.252%
2025-04-07	51.4286	54.9905	50.18100	53.1905	+0.776%	900,979	+9.719%
2025-04-04	53.1714	55.1810	51.40000	52.7810	-3.851%	847,214	+10.570%
2025-04-03	57.4571	57.6095	54.86670	54.8952	-7.480%	981,333	+6.312%
2025-04-02	58.3333	59.5238	58.19170	59.3333	+0.241%	826,328	-1.640%
2025-04-01	58.9429	59.5238	58.31900	59.1905	-0.129%	450,221	-1.403%
2025-03-31	58.2476	59.5619	58.02860	59.2667	+0.990%	567,878	-1.530%
2025-03-28	59.0667	59.6571	58.30490	58.6857	-1.044%	433,023	-0.555%
2025-03-27	59.7524	60.0667	59.03810	59.3048	-0.670%	430,464	-1.593%
2025-03-26	60.1524	60.8000	59.49520	59.7048	-0.254%	512,228	-2.252%
2025-03-25	59.6286	60.3048	59.40950	59.8571	+0.351%	587,208	-2.501%
2025-03-24	58.9143	59.8381	58.49520	59.6476	+2.270%	787,438	-2.159%
2025-03-21	58.7619	58.9143	57.50480	58.3238	-0.326%	3,096,730	+0.062%
2025-03-20	58.6667	59.7619	58.32380	58.5143	-1.444%	675,526	-0.264%
2025-03-19	58.8952	60.1143	58.57510	59.3714	+0.776%	717,075	-1.704%
2025-03-18	58.7238	59.2857	58.32380	58.9143	+0.049%	734,363	-0.941%
2025-03-17	57.8476	59.1714	57.76670	58.8857	+1.845%	765,615	-0.893%
2025-03-14	56.2571	57.8857	56.19050	57.8190	+3.161%	605,908	+0.936%
2025-03-13	56.8000	57.4762	56.00480	56.0476	-1.391%	428,353	+4.126%
2025-03-12	57.3429	57.6286	56.22860	56.8381	+0.185%	610,331	+2.678%
2025-03-11	57.9619	58.3952	56.58100	56.7333	-2.120%	837,366	+2.867%
2025-03-10	58.6000	59.7619	57.84760	57.9619	-2.186%	1,003,400	+0.687%
2025-03-07	58.4667	59.4095	57.84760	59.2571	+0.420%	712,569	-1.514%
2025-03-06	59.2857	59.2857	58.42860	59.0095	-1.275%	591,415	-1.101%
2025-03-05	59.7524	60.2762	59.19060	59.7714	+0.016%	588,837	-2.361%
2025-03-04	61.3333	61.4000	59.31430	59.7619	-3.193%	682,386	-2.346%
2025-03-03	62.0667	63.2952	61.48100	61.7333	-0.354%	639,737	-5.464%
2025-02-28	61.2857	61.9810	60.93330	61.9524	+1.498%	793,638	-5.799%
2025-02-27	61.1619	61.9095	61.00000	61.0381	-0.295%	553,957	-4.388%
2025-02-26	61.0476	61.9333	60.67620	61.2190	+0.062%	470,266	-4.670%
2025-02-25	61.4667	61.8000	60.87760	61.1810	+0.234%	466,073	-4.611%
2025-02-24	61.3048	61.8857	60.92380	61.0381	+0.156%	632,844	-4.388%
2025-02-21	62.1143	62.1524	60.88570	60.9429	-1.402%	545,810	-4.238%
2025-02-20	62.6381	62.8524	61.27620	61.8095	-1.532%	388,477	-5.581%
2025-02-19	63.1714	63.4190	62.42380	62.7714	-1.036%	401,525	-7.028%
2025-02-18	62.7524	63.4286	62.44760	63.4286	+1.308%	446,137	-7.991%
2025-02-14	63.3714	63.8738	62.60950	62.6095	-1.054%	461,261	-6.787%
2025-02-13	63.1810	63.3524	62.74290	63.2762	+0.378%	418,698	-7.769%
2025-02-12	63.5143	64.0667	62.99050	63.0381	-1.737%	533,627	-7.421%
2025-02-11	63.4476	64.2190	63.00000	64.1524	+0.944%	536,651	-9.029%
2025-02-10	64.5333	64.5333	63.10480	63.5524	-1.360%	493,083	-8.170%
2025-02-07	65.2381	65.3571	63.29520	64.4286	-1.370%	661,088	-9.419%
2025-02-06	65.4095	65.5905	64.35240	65.3238	+0.336%	390,647	-10.660%
2025-02-05	64.5048	65.1429	63.89520	65.1048	+1.349%	453,520	-10.360%
2025-02-04	62.5524	64.3143	62.55240	64.2381	+2.399%	498,446	-9.150%
2025-02-03	62.6857	63.4762	61.82330	62.7333	-1.392%	764,850	-6.971%
2025-01-31	63.7619	64.3048	63.45710	63.6190	0.000%	935,574	-8.266%
2025-01-30	63.2381	64.2857	63.01900	63.6190	+1.074%	451,432	-8.266%
2025-01-29	63.4381	64.2286	62.54290	62.9429	-0.781%	405,512	-7.281%