Dark

CBSH
Commerce Bancshares Inc
stock NASDAQ

At Close

Jul 25, 2025 3:59:56 PM EDT

62.02USD+0.405%(+0.25)690,699

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-61.77)0

After-hours

Jul 25, 2025 4:02:30 PM EDT

62.12USD+0.161%(+0.10)7,402

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	61.7400	62.180000	61.1900	62.0300	+0.421%	690,699	0.000%
2025-07-24	62.4300	62.600000	61.5700	61.7700	-1.420%	611,786	+0.421%
2025-07-23	64.4700	64.615000	62.4592	62.6600	-2.460%	1,213,822	-1.005%
2025-07-22	64.1700	64.760000	63.7100	64.2400	-0.093%	645,006	-3.440%
2025-07-21	64.7200	65.540000	64.2700	64.3000	-0.511%	701,136	-3.530%
2025-07-18	64.8800	64.920000	64.0100	64.6300	+0.560%	1,375,221	-4.023%
2025-07-17	63.5900	64.570000	63.3300	64.2700	+1.516%	2,236,754	-3.485%
2025-07-16	64.3500	64.350000	62.5500	63.3100	+0.016%	1,078,711	-2.022%
2025-07-15	65.9100	66.310000	63.2700	63.3000	-4.250%	1,096,824	-2.006%
2025-07-14	65.3900	66.240000	64.8760	66.1100	+1.008%	645,887	-6.172%
2025-07-11	65.9800	66.060000	65.2450	65.4500	-0.968%	702,537	-5.225%
2025-07-10	65.2300	66.345000	64.9400	66.0900	+1.241%	606,952	-6.143%
2025-07-09	65.2700	65.470000	64.8700	65.2800	+0.230%	542,828	-4.979%
2025-07-08	65.0400	65.480000	64.5181	65.1300	+0.308%	777,425	-4.760%
2025-07-07	64.4200	65.180000	64.0300	64.9300	+0.573%	967,609	-4.466%
2025-07-03	64.3000	65.320000	64.2900	64.5600	+0.907%	364,107	-3.919%
2025-07-02	63.8900	64.198700	63.2000	63.9800	+0.440%	658,378	-3.048%
2025-07-01	61.8200	64.203054	61.8200	63.7000	+2.461%	1,280,656	-2.622%
2025-06-30	62.4000	62.420000	61.3250	62.1700	+0.145%	542,585	-0.225%
2025-06-27	62.4100	62.520000	61.7300	62.0800	-0.241%	828,808	-0.081%
2025-06-26	61.2200	62.340000	61.1900	62.2300	+1.933%	864,110	-0.321%
2025-06-25	61.4700	61.650000	60.9400	61.0500	-0.683%	789,088	+1.605%
2025-06-24	61.8400	62.440000	61.3400	61.4700	+0.179%	941,782	+0.911%
2025-06-23	60.9000	61.460000	60.4750	61.3600	+1.021%	1,078,819	+1.092%
2025-06-20	60.7000	60.970000	60.4400	60.7400	+0.513%	1,102,050	+2.124%
2025-06-18	60.0900	60.990000	60.0900	60.4300	+0.249%	659,922	+2.648%
2025-06-17	60.3300	61.060000	59.8500	60.2800	-0.888%	733,653	+2.903%
2025-06-16	60.9100	61.910000	60.7000	60.8200	+0.231%	1,162,077	+1.989%
2025-06-13	61.3600	61.440000	60.5550	60.6800	-2.192%	477,567	+2.225%
2025-06-12	62.1000	62.120000	61.4300	62.0400	-0.273%	426,118	-0.016%
2025-06-11	63.8000	63.920000	62.1600	62.2100	-2.308%	726,649	-0.289%
2025-06-10	63.6600	63.970000	63.2400	63.6800	+0.268%	539,588	-2.591%
2025-06-09	63.4500	64.090000	63.2700	63.5100	+0.095%	393,264	-2.330%
2025-06-06	63.1000	63.690000	62.7300	63.4500	+1.406%	396,092	-2.238%
2025-06-05	63.4100	63.465000	62.2600	62.5700	-1.153%	594,892	-0.863%
2025-06-04	63.4100	63.525000	62.8250	63.3000	0.000%	417,491	-2.006%
2025-06-03	62.4400	63.360000	62.1400	63.3000	+1.426%	501,728	-2.006%
2025-06-02	63.0100	63.050000	61.7800	62.4100	-0.952%	494,060	-0.609%
2025-05-30	63.1300	63.260000	62.4700	63.0100	-0.395%	928,930	-1.555%
2025-05-29	62.7500	63.310000	62.4900	63.2600	+0.909%	1,279,720	-1.944%
2025-05-28	63.7400	64.030000	62.6500	62.6900	-1.709%	533,631	-1.053%
2025-05-27	63.3100	63.860000	62.6600	63.7800	+1.625%	496,422	-2.744%
2025-05-23	62.0800	63.165000	61.7000	62.7600	-0.743%	484,581	-1.163%
2025-05-22	62.9800	63.750000	62.9800	63.2300	+0.063%	540,408	-1.898%
2025-05-21	64.3900	64.850000	63.1300	63.1900	-2.770%	695,542	-1.836%
2025-05-20	65.5500	65.650000	64.9100	64.9900	-0.854%	474,636	-4.555%
2025-05-19	65.0800	65.600000	64.8000	65.5500	-0.122%	356,133	-5.370%
2025-05-16	65.5100	65.890000	65.3000	65.6300	+0.122%	443,395	-5.485%
2025-05-15	65.5000	66.140000	65.1200	65.5500	+0.153%	345,336	-5.370%
2025-05-14	65.0100	66.020000	64.9100	65.4500	0.000%	403,544	-5.225%
2025-05-13	64.6900	66.140000	64.6900	65.4500	-0.259%	491,143	-5.225%
2025-05-12	65.0400	66.005000	64.8600	65.6200	+3.502%	539,407	-5.471%
2025-05-09	63.2900	63.680000	63.0200	63.4000	+0.158%	428,248	-2.161%
2025-05-08	62.7400	63.650000	62.4900	63.3000	+1.801%	388,979	-2.006%
2025-05-07	62.4200	62.653200	61.9250	62.1800	+0.258%	331,707	-0.241%
2025-05-06	61.8700	62.450000	61.4600	62.0200	-1.037%	353,166	+0.016%
2025-05-05	62.3200	63.360000	62.3000	62.6700	-0.555%	293,030	-1.021%
2025-05-02	62.0800	63.190000	61.5782	63.0200	+2.823%	328,997	-1.571%
2025-05-01	60.7400	61.760000	60.1100	61.2900	+0.905%	394,985	+1.207%
2025-04-30	60.2900	60.910000	59.5600	60.7400	-0.719%	730,345	+2.124%
2025-04-29	60.8400	61.520000	60.3250	61.1800	+0.246%	431,624	+1.389%
2025-04-28	60.8100	61.270000	60.3507	61.0300	+0.776%	360,638	+1.639%
2025-04-25	60.7200	61.210000	60.3650	60.5600	-1.320%	449,683	+2.427%
2025-04-24	60.1000	61.440000	59.8650	61.3700	+1.640%	407,714	+1.075%
2025-04-23	61.1900	62.820000	60.0950	60.3800	+0.483%	546,242	+2.733%
2025-04-22	59.0300	60.420000	58.8600	60.0900	+2.316%	512,957	+3.228%
2025-04-21	59.8100	59.820000	58.3750	58.7300	-1.953%	724,773	+5.619%
2025-04-17	60.2900	61.190000	59.3200	59.9000	-0.200%	978,228	+3.556%
2025-04-16	59.0200	60.660000	58.9500	60.0200	+2.162%	1,387,892	+3.349%
2025-04-15	58.4400	59.890000	57.9400	58.7500	+0.599%	686,211	+5.583%
2025-04-14	57.5600	58.680000	56.7000	58.4000	+2.672%	805,800	+6.216%
2025-04-11	56.0100	57.620000	55.0600	56.8800	+1.228%	609,094	+9.054%
2025-04-10	57.6400	57.750000	54.7300	56.1900	-4.325%	709,378	+10.393%
2025-04-09	55.9000	59.930000	53.4400	58.7300	+5.668%	1,054,067	+5.619%
2025-04-08	57.2300	58.020000	54.7500	55.5800	-0.483%	737,520	+11.605%
2025-04-07	54.0000	57.740000	52.6900	55.8500	+0.776%	858,075	+11.065%
2025-04-04	55.8300	57.940000	53.9700	55.4200	-3.851%	806,870	+11.927%
2025-04-03	60.3300	60.490000	57.6100	57.6400	-7.480%	934,603	+7.616%
2025-04-02	61.2500	62.500000	61.1013	62.3000	+0.241%	786,979	-0.433%
2025-04-01	61.8900	62.500000	61.2350	62.1500	-0.129%	428,782	-0.193%
2025-03-31	61.1600	62.540000	60.9300	62.2300	+0.990%	540,836	-0.321%
2025-03-28	62.0200	62.640000	61.2201	61.6200	-1.044%	412,403	+0.665%
2025-03-27	62.7400	63.070000	61.9900	62.2700	-0.670%	409,966	-0.385%
2025-03-26	63.1600	63.840000	62.4700	62.6900	-0.255%	470,888	-1.053%
2025-03-25	62.6100	63.320000	62.3800	62.8500	+0.351%	543,862	-1.305%
2025-03-24	61.8600	62.830000	61.4200	62.6300	+2.270%	609,665	-0.958%
2025-03-21	61.7000	61.860000	60.3800	61.2400	-0.326%	2,913,590	+1.290%
2025-03-20	61.6000	62.750000	61.2400	61.4400	-1.444%	620,815	+0.960%
2025-03-19	61.8400	63.120000	61.5039	62.3400	+0.776%	671,761	-0.497%
2025-03-18	61.6600	62.250000	61.2400	61.8600	+0.049%	695,710	+0.275%
2025-03-17	60.7400	62.130000	60.6550	61.8300	+1.845%	722,593	+0.323%
2025-03-14	59.0700	60.780000	59.0000	60.7100	+3.161%	518,599	+2.174%
2025-03-13	59.6400	60.350000	58.8050	58.8500	-1.391%	406,700	+5.404%
2025-03-12	60.2100	60.510000	59.0400	59.6800	+0.185%	568,539	+3.938%
2025-03-11	60.8600	61.315000	59.4100	59.5700	-2.120%	783,006	+4.130%
2025-03-10	61.5300	62.750000	60.7400	60.8600	-2.186%	918,787	+1.922%
2025-03-07	61.3900	62.380000	60.7400	62.2200	+0.420%	643,031	-0.305%
2025-03-06	62.2500	62.250000	61.3500	61.9600	-1.275%	550,810	+0.113%
2025-03-05	62.7400	63.290000	62.1501	62.7600	+0.016%	514,592	-1.163%
2025-03-04	64.4000	64.470000	62.2800	62.7500	-3.193%	638,298	-1.147%
2025-03-03	65.1700	66.460000	64.5550	64.8200	-0.354%	606,563	-4.304%
2025-02-28	64.3500	65.080000	63.9800	65.0500	+1.498%	667,410	-4.643%
2025-02-27	64.2200	65.005000	64.0500	64.0900	-0.296%	516,860	-3.214%
2025-02-26	64.1000	65.030000	63.7100	64.2800	+0.062%	433,379	-3.500%
2025-02-25	64.5400	64.890000	63.9215	64.2400	+0.234%	436,475	-3.440%
2025-02-24	64.3700	64.980000	63.9700	64.0900	+0.156%	520,614	-3.214%
2025-02-21	65.2200	65.260000	63.9300	63.9900	-1.402%	474,219	-3.063%
2025-02-20	65.7700	65.995000	64.3400	64.9000	-1.532%	369,216	-4.422%
2025-02-19	66.3300	66.590000	65.5450	65.9100	-1.036%	361,555	-5.887%
2025-02-18	65.8900	66.600000	65.5700	66.6000	+1.308%	411,904	-6.862%
2025-02-14	66.5400	67.067500	65.7400	65.7400	-1.054%	437,210	-5.643%
2025-02-13	66.3400	66.520000	65.8800	66.4400	+0.378%	374,563	-6.638%
2025-02-12	66.6900	67.270000	66.1400	66.1900	-1.737%	495,731	-6.285%
2025-02-11	66.6200	67.430000	66.1500	67.3600	+0.944%	504,734	-7.913%
2025-02-10	67.7600	67.760000	66.2600	66.7300	-1.360%	458,422	-7.043%
2025-02-07	68.5000	68.625000	66.4600	67.6500	-1.370%	625,693	-8.307%
2025-02-06	68.6800	68.870000	67.5700	68.5900	+0.336%	367,064	-9.564%
2025-02-05	67.7300	68.400000	67.0900	68.3600	+1.349%	428,651	-9.260%
2025-02-04	65.6800	67.530000	65.6800	67.4500	+2.399%	472,096	-8.036%
2025-02-03	65.8200	66.650000	64.9145	65.8700	-1.392%	720,265	-5.830%
2025-01-31	66.9500	67.520000	66.6300	66.8000	0.000%	800,707	-7.141%
2025-01-30	66.4000	67.500000	66.1700	66.8000	+1.074%	421,901	-7.141%
2025-01-29	66.6100	67.440000	65.6700	66.0900	-0.781%	383,545	-6.143%
2025-01-28	66.8400	67.400000	66.3100	66.6100	-0.493%	302,271	-6.876%
2025-01-27	66.4600	67.350000	66.1210	66.9400	+1.424%	377,725	-7.335%
2025-01-24	65.6600	66.430000	65.0750	66.0000	+0.365%	603,156	-6.015%
2025-01-23	66.1200	66.120000	64.9200	65.7600	+0.229%	619,560	-5.672%
2025-01-22	66.0000	67.110000	65.5450	65.6100	+0.199%	862,076	-5.456%
2025-01-21	65.1500	65.910000	64.9050	65.4800	+0.971%	593,581	-5.269%
2025-01-17	64.1700	64.960000	63.8501	64.8500	+1.678%	656,326	-4.348%
2025-01-16	64.2100	64.232100	63.3500	63.7800	-0.824%	522,615	-2.744%
2025-01-15	64.9000	65.510000	63.5700	64.3100	+1.339%	530,499	-3.545%
2025-01-14	62.3600	63.540000	62.0614	63.4600	+2.786%	475,856	-2.253%
2025-01-13	60.8200	61.840000	60.6850	61.7400	+0.965%	553,675	+0.470%
2025-01-10	61.9200	62.095000	60.4100	61.1500	-2.581%	572,590	+1.439%
2025-01-08	62.0500	63.170000	61.8200	62.7700	+0.625%	415,266	-1.179%
2025-01-07	63.2000	63.540000	61.8819	62.3800	-0.700%	463,014	-0.561%
2025-01-06	62.2700	63.990000	61.7200	62.8200	+1.013%	607,005	-1.258%
2025-01-03	61.7800	62.260000	60.8650	62.1900	+0.713%	382,691	-0.257%
2025-01-02	62.5700	63.165000	61.6500	61.7500	-0.899%	394,242	+0.453%
2024-12-31	62.6400	62.950000	62.1550	62.3100	-0.352%	227,499	-0.449%
2024-12-30	62.5900	62.770000	62.0600	62.5300	-0.462%	481,794	-0.800%
2024-12-27	63.1600	63.620000	62.2500	62.8200	-1.211%	297,781	-1.258%
2024-12-26	62.9400	63.650000	62.6500	63.5900	+0.442%	234,357	-2.453%
2024-12-24	62.8900	63.330000	62.5300	63.3100	+0.876%	110,638	-2.022%
2024-12-23	62.6800	63.040000	62.3700	62.7600	-0.428%	320,018	-1.163%
2024-12-20	62.7800	63.950000	62.2300	63.0300	+0.223%	1,091,267	-1.587%
2024-12-19	64.0600	65.450000	62.5400	62.8900	-1.534%	808,514	-1.367%
2024-12-18	67.0300	67.315000	63.6900	63.8700	-4.257%	655,972	-2.881%
2024-12-17	67.3400	67.950000	66.0700	66.7100	-1.622%	594,970	-7.015%
2024-12-16	67.2100	67.885000	67.0500	67.8100	+0.415%	374,894	-8.524%
2024-12-13	67.6000	67.790000	67.0500	67.5300	-0.192%	369,577	-8.145%
2024-12-12	68.4700	68.680000	67.5300	67.6600	-0.981%	336,564	-8.321%
2024-12-11	68.9900	69.000000	68.2650	68.3300	0.000%	359,561	-9.220%
2024-12-10	68.2900	68.880000	67.3950	68.3300	+0.456%	496,521	-9.220%
2024-12-09	68.8500	68.930000	68.0000	68.0200	-1.062%	443,442	-8.806%
2024-12-06	69.2600	69.440000	68.4400	68.7500	+0.015%	418,442	-9.775%
2024-12-05	69.3100	69.860000	68.6500	68.7400	-0.535%	514,285	-9.761%
2024-12-04	68.8800	69.320000	68.4100	69.1100	+0.524%	471,455	-10.245%
2024-12-03	69.0000	69.980000	68.6500	68.7500	-1.316%	426,074	-9.775%
2024-12-02	70.3048	70.390500	69.4952	69.6667	-0.814%	448,926	-10.962%
2024-11-29	70.8571	70.857100	69.8000	70.2381	-0.176%	253,681	-11.686%
2024-11-27	70.8095	71.314300	70.1429	70.3619	-0.108%	492,194	-11.841%
2024-11-26	70.8000	71.142900	70.3333	70.4381	-0.538%	508,117	-11.937%
2024-11-25	70.8286	72.752400	70.7429	70.8190	+0.895%	833,152	-12.411%
2024-11-22	68.8667	70.304800	68.4667	70.1905	+2.632%	547,688	-11.626%
2024-11-21	67.6952	68.981000	67.6667	68.3905	+1.184%	361,551	-9.300%
2024-11-20	68.1429	68.433300	67.1333	67.5905	-0.880%	455,498	-8.227%
2024-11-19	67.4857	68.523800	67.4095	68.1905	-0.707%	458,138	-9.034%
2024-11-18	68.2571	69.047600	68.1333	68.6762	+0.755%	487,729	-9.678%
2024-11-15	68.3048	68.790500	67.6857	68.1619	-0.195%	575,729	-8.996%
2024-11-14	68.6095	69.209500	68.0476	68.2952	-0.361%	449,443	-9.174%
2024-11-13	68.9905	69.819000	68.4762	68.5429	-0.401%	467,629	-9.502%
2024-11-12	68.1810	69.219000	68.1810	68.8190	+0.445%	532,107	-9.865%
2024-11-11	66.8857	69.276200	66.3429	68.5143	+3.585%	570,918	-9.464%
2024-11-08	65.1429	66.431000	64.4763	66.1429	+2.178%	556,748	-6.218%
2024-11-07	66.2667	66.285700	64.5048	64.7333	-2.845%	812,553	-4.176%
2024-11-06	61.9048	66.685700	61.8667	66.6286	+10.504%	1,299,569	-6.902%
2024-11-05	59.4571	60.371400	59.1333	60.2952	+1.296%	306,133	+2.877%
2024-11-04	59.5238	59.800000	58.7714	59.5238	-0.239%	465,135	+4.210%
2024-11-01	59.6952	60.504800	59.5429	59.6667	+0.240%	588,980	+3.961%
2024-10-31	60.4048	60.742900	59.4952	59.5238	-1.699%	721,911	+4.210%
2024-10-30	59.2381	60.895200	59.2381	60.5524	+1.809%	521,291	+2.440%
2024-10-29	59.2381	59.704800	59.1714	59.4762	+0.273%	584,926	+4.294%
2024-10-28	58.7143	59.476200	58.6476	59.3143	+1.765%	469,563	+4.578%
2024-10-25	58.8000	58.928600	58.1714	58.2857	-0.536%	561,947	+6.424%
2024-10-24	58.9905	59.285700	58.2095	58.6000	-0.598%	693,622	+5.853%
2024-10-23	58.4095	59.023800	58.0190	58.9524	+0.340%	627,193	+5.220%
2024-10-22	58.5714	59.171400	58.2762	58.7524	+0.554%	706,658	+5.579%
2024-10-21	58.4571	59.076200	58.0952	58.4286	+0.114%	990,278	+6.164%
2024-10-18	58.2571	58.409500	57.4381	58.3619	+0.278%	597,658	+6.285%
2024-10-17	60.8571	60.857100	57.8571	58.2000	-0.892%	839,624	+6.581%
2024-10-16	58.5524	59.419000	58.4619	58.7238	+0.900%	958,993	+5.630%
2024-10-15	57.7429	58.681000	57.3524	58.2000	+1.360%	644,797	+6.581%
2024-10-14	56.9524	57.514300	56.5810	57.4190	+0.651%	442,220	+8.030%
2024-10-11	55.9619	57.523800	55.9619	57.0476	+2.639%	504,930	+8.734%
2024-10-10	55.4000	55.685700	55.0952	55.5810	0.000%	454,656	+11.603%
2024-10-09	54.8381	55.847600	54.8381	55.5810	+1.056%	528,245	+11.603%
2024-10-08	55.3333	55.647600	54.4762	55.0000	-0.276%	652,988	+12.782%
2024-10-07	55.5143	55.566700	54.6476	55.1524	-1.042%	609,554	+12.470%
2024-10-04	55.0381	55.752400	54.8476	55.7333	+2.433%	575,575	+11.298%
2024-10-03	54.1619	54.904800	54.0095	54.4095	+0.158%	450,860	+14.006%
2024-10-02	54.4857	55.166700	54.1810	54.3238	-0.679%	697,353	+14.186%
2024-10-01	56.4381	56.438100	54.5714	54.6952	-3.317%	868,122	+13.410%
2024-09-30	56.5714	57.209500	56.2667	56.5714	-0.719%	790,753	+9.649%
2024-09-27	57.3619	57.676200	56.8095	56.9810	-0.366%	486,455	+8.861%
2024-09-26	57.2762	57.600000	56.8476	57.1905	+0.502%	483,162	+8.462%
2024-09-25	57.8381	57.838100	56.8143	56.9048	-1.614%	489,326	+9.007%
2024-09-24	58.9429	59.171400	57.7238	57.8381	-1.795%	431,020	+7.248%
2024-09-23	59.0952	59.495100	58.5238	58.8952	-0.097%	491,522	+5.323%
2024-09-20	60.5238	60.561900	58.8095	58.9524	-2.871%	1,352,699	+5.220%
2024-09-19	60.3143	60.819000	59.4762	60.6952	+2.148%	570,163	+2.199%
2024-09-18	59.3524	61.085700	58.6095	59.4190	+0.193%	744,361	+4.394%
2024-09-17	59.3143	60.381000	59.1238	59.3048	+0.016%	394,809	+4.595%
2024-09-16	59.1905	59.809500	58.8000	59.2952	+0.452%	460,367	+4.612%
2024-09-13	58.1238	59.038100	58.1238	59.0286	+1.840%	605,315	+5.085%
2024-09-12	57.9429	58.171400	57.3810	57.9619	+0.330%	406,533	+7.019%
2024-09-11	57.9810	57.981000	56.8000	57.7714	-1.028%	540,614	+7.371%
2024-09-10	58.9143	58.981000	57.7524	58.3714	-0.729%	507,479	+6.268%
2024-09-09	58.6000	58.942900	58.2190	58.8000	+0.816%	730,471	+5.493%
2024-09-06	59.4476	59.847600	58.2190	58.3238	-1.701%	369,643	+6.355%
2024-09-05	60.2381	60.444000	59.1048	59.3333	-1.580%	373,142	+4.545%
2024-09-04	60.5143	61.138100	60.0190	60.2857	-0.597%	363,462	+2.893%
2024-09-03	60.5333	61.161900	60.1238	60.6476	-0.438%	577,620	+2.279%
2024-08-30	60.5238	60.933300	60.0381	60.9143	+1.075%	449,694	+1.832%
2024-08-29	60.8571	61.114300	59.9619	60.2667	-0.378%	597,594	+2.926%
2024-08-28	59.7524	60.985700	59.7524	60.4952	+0.938%	2,383,191	+2.537%
2024-08-27	59.8381	60.052400	59.2190	59.9333	-0.095%	277,762	+3.498%
2024-08-26	60.7810	60.957100	59.9429	59.9905	-0.772%	406,205	+3.400%
2024-08-23	59.5524	61.638100	59.5524	60.4571	+1.894%	597,749	+2.602%
2024-08-22	59.1619	59.819000	59.1143	59.3333	+0.370%	424,886	+4.545%
2024-08-21	58.7905	59.200000	57.7905	59.1143	+0.960%	470,697	+4.932%
2024-08-20	59.0190	59.333300	58.5048	58.5524	-1.300%	392,854	+5.939%
2024-08-19	58.9048	59.385700	58.8982	59.3238	+0.533%	303,563	+4.562%
2024-08-16	58.1333	59.219000	58.0619	59.0095	+1.424%	527,948	+5.119%
2024-08-15	58.2571	58.971400	58.0476	58.1810	+1.479%	601,701	+6.616%
2024-08-14	57.6095	57.657100	56.8667	57.3333	-0.512%	326,849	+8.192%
2024-08-13	57.6190	57.847600	56.9429	57.6286	+0.800%	577,496	+7.638%
2024-08-12	57.9714	58.752400	57.0286	57.1714	-0.695%	357,894	+8.498%
2024-08-09	57.4857	57.681000	57.2000	57.5714	-0.066%	290,655	+7.744%
2024-08-08	57.7429	57.938100	57.3619	57.6095	+1.069%	385,362	+7.673%
2024-08-07	57.8952	58.266700	56.8857	57.0000	-0.333%	361,821	+8.825%
2024-08-06	56.5048	57.961900	56.0667	57.1905	+1.299%	497,133	+8.462%
2024-08-05	56.8381	57.623800	55.4190	56.4571	-2.820%	532,132	+9.871%
2024-08-02	58.4952	58.766700	57.4286	58.0952	-2.897%	710,750	+6.773%
2024-08-01	61.3524	61.895200	59.6095	59.8286	-2.921%	646,911	+3.680%
2024-07-31	61.7905	62.723800	61.2571	61.6286	-0.308%	1,095,214	+0.651%
2024-07-30	61.9524	62.342800	61.0571	61.8190	-0.139%	501,298	+0.341%
2024-07-29	62.3238	62.323800	61.1667	61.9048	-0.123%	873,055	+0.202%
2024-07-26	61.5429	62.695200	61.5333	61.9810	+1.308%	729,141	+0.079%
2024-07-25	60.6000	62.266700	60.4667	61.1810	+0.864%	856,371	+1.388%
2024-07-24	60.5429	61.400000	60.4571	60.6571	-0.484%	864,592	+2.263%
2024-07-23	60.4952	61.819000	60.4952	60.9524	+0.345%	649,070	+1.768%
2024-07-22	60.2857	61.190500	60.2857	60.7429	+0.870%	952,862	+2.119%
2024-07-19	60.7810	61.323800	60.1524	60.2190	-0.441%	1,093,094	+3.007%
2024-07-18	58.9143	60.702400	58.9143	60.4857	+2.950%	1,561,367	+2.553%
2024-07-17	57.6000	59.114300	57.3905	58.7524	+0.718%	724,347	+5.579%
2024-07-16	57.0667	58.504800	56.3143	58.3333	+2.837%	861,404	+6.337%
2024-07-15	55.9429	57.028600	55.9242	56.7238	+2.460%	429,225	+9.354%
2024-07-12	55.0857	55.552400	54.6810	55.3619	+1.060%	532,472	+12.045%
2024-07-11	54.8286	55.419000	54.7095	54.7810	+0.912%	688,255	+13.233%
2024-07-10	53.5429	54.590500	53.4714	54.2857	+1.243%	834,058	+14.266%
2024-07-09	52.7524	53.647600	52.5714	53.6190	+1.643%	533,411	+15.687%
2024-07-08	52.8095	53.214300	52.7048	52.7524	+0.673%	538,096	+17.587%
2024-07-05	52.6095	53.095200	52.2667	52.4000	-0.811%	780,659	+18.378%
2024-07-03	53.5143	53.676200	52.8286	52.8286	-0.716%	315,575	+17.417%
2024-07-02	52.3810	53.447600	52.3810	53.2095	+1.177%	394,532	+16.577%
2024-07-01	52.9905	53.419000	52.5714	52.5905	-1.004%	482,072	+17.949%
2024-06-28	52.3810	53.285700	52.2762	53.1238	+1.956%	738,868	+16.765%
2024-06-27	51.7429	52.295200	51.3667	52.1048	+0.699%	393,814	+19.049%
2024-06-26	51.2857	51.800000	50.9524	51.7429	+0.723%	449,437	+19.881%
2024-06-25	51.7429	51.800000	50.9048	51.3714	-0.296%	413,884	+20.748%
2024-06-24	51.7048	52.304800	51.3762	51.5238	+0.018%	631,463	+20.391%
2024-06-21	51.0476	51.514300	50.6476	51.5143	+1.197%	1,054,772	+20.413%
2024-06-20	50.8190	51.123800	50.6952	50.9048	-0.224%	272,199	+21.855%
2024-06-18	50.9048	51.638000	50.6000	51.0190	+0.224%	309,751	+21.582%
2024-06-17	50.2381	50.952400	50.0571	50.9048	+0.944%	337,405	+21.855%
2024-06-14	49.9714	50.471400	49.9714	50.4286	-0.019%	338,058	+23.006%
2024-06-13	51.3429	51.342900	50.4381	50.4381	-1.835%	272,786	+22.982%
2024-06-12	51.7238	52.228600	50.9682	51.3810	+1.125%	432,025	+20.726%
2024-06-11	50.8476	51.066700	50.2381	50.8095	-0.466%	417,795	+22.083%
2024-06-10	51.2571	51.485700	50.6571	51.0476	-1.216%	348,655	+21.514%
2024-06-07	51.2762	51.752400	51.1905	51.6762	-0.055%	274,044	+20.036%
2024-06-06	51.4762	51.961900	51.3524	51.7048	+0.111%	434,717	+19.970%
2024-06-05	51.8476	52.219000	51.2762	51.6476	-0.404%	431,459	+20.102%
2024-06-04	51.8286	52.495200	51.8190	51.8571	-0.964%	469,623	+19.617%
2024-06-03	53.3333	53.333300	51.9952	52.3619	-1.186%	445,247	+18.464%
2024-05-31	53.0667	53.676200	52.8952	52.9905	+0.343%	893,687	+17.059%
2024-05-30	52.4381	53.028600	52.3143	52.8095	+1.893%	1,646,202	+17.460%
2024-05-29	51.8952	52.085700	50.4857	51.8286	-0.675%	691,150	+19.683%
2024-05-28	53.0952	53.242900	52.1524	52.1810	-0.490%	461,612	+18.875%
2024-05-24	52.5333	52.573300	52.0762	52.4381	+0.146%	330,200	+18.292%
2024-05-23	53.4095	53.704800	52.2810	52.3619	-1.821%	312,761	+18.464%
2024-05-22	54.0571	54.600000	53.2667	53.3333	-1.530%	326,704	+16.306%
2024-05-21	54.0000	54.428600	54.0000	54.1619	+0.300%	356,622	+14.527%
2024-05-20	54.1905	54.190500	53.7048	54.0000	-0.456%	348,746	+14.870%
2024-05-17	53.7048	54.285700	53.6810	54.2476	+1.244%	245,567	+14.346%
2024-05-16	54.1810	54.304800	53.5333	53.5810	-1.090%	436,665	+15.769%
2024-05-15	54.5048	54.742900	53.6190	54.1714	+0.141%	299,081	+14.507%
2024-05-14	54.0190	54.238100	53.6476	54.0952	+0.745%	273,102	+14.668%
2024-05-13	54.0381	54.333300	53.5810	53.6952	-0.529%	374,666	+15.522%
2024-05-10	54.5048	54.571400	53.8190	53.9810	-0.701%	360,369	+14.911%
2024-05-09	53.8381	54.457100	53.7143	54.3619	+1.188%	513,409	+14.106%
2024-05-08	53.1810	53.890500	52.9875	53.7238	+0.696%	351,511	+15.461%
2024-05-07	53.8095	54.266700	53.3429	53.3524	-0.232%	575,876	+16.265%
2024-05-06	53.6571	53.885700	53.3429	53.4762	+0.018%	360,230	+15.996%
2024-05-03	54.0095	54.285700	53.1238	53.4667	+0.071%	363,830	+16.016%
2024-05-02	53.4095	53.631000	52.6857	53.4286	+0.610%	362,191	+16.099%
2024-05-01	52.3143	53.714300	52.3143	53.1048	+1.975%	505,024	+16.807%
2024-04-30	51.8952	52.581000	51.7185	52.0762	-0.201%	607,513	+19.114%
2024-04-29	52.8286	53.038100	52.1714	52.1810	-1.119%	340,793	+18.875%
2024-04-26	52.5048	53.457100	52.5048	52.7714	-0.054%	296,211	+17.545%
2024-04-25	53.0571	53.057100	52.1619	52.8000	-0.858%	319,047	+17.481%
2024-04-24	51.9143	53.333300	51.9143	53.2571	+1.488%	420,863	+16.473%
2024-04-23	52.2571	53.257400	51.8571	52.4762	+0.328%	420,565	+18.206%
2024-04-22	51.4286	52.695200	51.0571	52.3048	+1.987%	464,321	+18.593%
2024-04-19	50.8571	51.966700	50.5905	51.2857	+1.412%	785,044	+20.950%
2024-04-18	50.4476	50.828600	49.8071	50.5714	+0.056%	515,059	+22.658%
2024-04-17	50.6952	50.933300	50.0952	50.5429	+2.038%	841,509	+22.727%
2024-04-16	49.2381	50.581000	48.5714	49.5333	+1.522%	910,846	+25.229%
2024-04-15	49.2571	49.828600	48.4905	48.7905	-0.350%	602,582	+27.135%
2024-04-12	48.8571	49.238100	48.7000	48.9619	-0.676%	336,699	+26.690%
2024-04-11	49.7048	49.952400	48.5810	49.2952	-0.327%	378,835	+25.834%
2024-04-10	50.3810	50.381000	48.9810	49.4571	-3.583%	650,869	+25.422%
2024-04-09	51.4286	52.033300	51.0476	51.2952	-0.259%	552,953	+20.927%
2024-04-08	50.6000	51.809500	50.5238	51.4286	+2.002%	991,897	+20.614%
2024-04-05	49.8095	50.604800	49.8000	50.4190	+0.723%	539,228	+23.029%
2024-04-04	50.4381	50.833300	50.0571	50.0571	+0.535%	699,808	+23.918%
2024-04-03	49.2381	49.971400	49.2095	49.7905	+0.539%	602,110	+24.582%
2024-04-02	49.7524	49.771400	49.0857	49.5238	-0.820%	462,421	+25.253%
2024-04-01	50.8095	50.809500	49.5095	49.9333	-1.447%	385,998	+24.226%
2024-03-28	50.6857	51.019000	50.3429	50.6667	-0.244%	414,648	+22.428%
2024-03-27	49.0476	50.800000	49.0476	50.7905	+3.574%	355,760	+22.129%
2024-03-26	49.2476	49.247600	48.6762	49.0381	+0.195%	374,749	+26.493%
2024-03-25	48.7333	49.228600	48.6571	48.9429	+0.627%	211,746	+26.740%
2024-03-22	49.2952	49.314300	48.4190	48.6381	-1.485%	383,565	+27.534%
2024-03-21	49.1524	49.790500	48.9715	49.3714	+0.994%	419,566	+25.640%
2024-03-20	48.0095	49.257100	47.9612	48.8857	+1.463%	530,844	+26.888%
2024-03-19	48.0571	48.542900	47.8857	48.1810	+0.337%	561,788	+28.744%
2024-03-18	48.2762	48.623800	47.9619	48.0190	-0.943%	459,596	+29.178%
2024-03-15	48.4095	49.295200	48.3857	48.4762	-0.098%	1,393,871	+27.960%
2024-03-14	49.6095	49.609500	48.2524	48.5238	-2.019%	385,364	+27.834%
2024-03-13	49.5524	50.661900	49.2810	49.5238	-0.288%	407,589	+25.253%
2024-03-12	49.8571	50.357100	49.4381	49.6667	-0.629%	349,635	+24.893%
2024-03-11	49.9810	50.342900	49.7810	49.9810	-0.361%	353,294	+24.107%
2024-03-08	50.4667	50.828600	50.1190	50.1619	+0.209%	306,288	+23.660%
2024-03-07	50.8667	51.200000	50.0208	50.0571	-0.830%	345,470	+23.918%
2024-03-06	50.7619	51.181000	49.9714	50.4762	-2.051%	578,080	+22.890%
2024-03-05	49.4667	51.828600	49.4667	51.5333	+3.659%	516,202	+20.369%
2024-03-04	49.6095	50.095200	49.2000	49.7143	+0.539%	499,934	+24.773%
2024-03-01	49.3333	49.523800	48.3429	49.4476	-0.231%	420,149	+25.446%
2024-02-29	49.9048	50.247600	48.8286	49.5619	+0.502%	937,199	+25.157%
2024-02-28	49.7429	49.866700	49.3048	49.3143	-1.428%	446,259	+25.785%
2024-02-27	49.4381	50.076200	49.1571	50.0286	+1.468%	431,819	+23.989%
2024-02-26	49.2381	49.966700	48.9333	49.3048	-0.327%	557,160	+25.809%
2024-02-23	49.2000	49.809500	48.6667	49.4667	+0.659%	370,473	+25.397%
2024-02-22	49.1048	49.333300	48.7619	49.1429	+0.175%	327,592	+26.224%
2024-02-21	48.8381	49.085700	48.3429	49.0571	+0.233%	353,364	+26.444%
2024-02-20	48.6095	49.304800	48.6095	48.9429	-0.310%	347,680	+26.740%
2024-02-16	49.0571	49.552400	48.6857	49.0952	-0.502%	370,409	+26.346%
2024-02-15	48.7238	49.819000	48.6857	49.3429	+1.509%	394,354	+25.712%
2024-02-14	47.9143	48.657100	47.7905	48.6095	+1.896%	422,268	+27.609%
2024-02-13	48.0571	48.342900	47.0857	47.7048	-3.320%	594,149	+30.029%
2024-02-12	48.5333	49.757100	48.4952	49.3429	+1.271%	393,798	+25.712%
2024-02-09	48.0952	48.957100	47.6857	48.7238	+1.367%	487,508	+27.309%
2024-02-08	47.9905	48.509500	47.6952	48.0667	-0.512%	460,613	+29.050%
2024-02-07	47.8476	48.866700	47.1905	48.3143	+0.855%	495,029	+28.388%
2024-02-06	47.9429	48.652400	47.8190	47.9048	-0.750%	497,648	+29.486%
2024-02-05	48.6000	48.619000	47.9810	48.2667	-1.649%	572,272	+28.515%
2024-02-02	48.4381	49.657100	48.3905	49.0762	-0.541%	502,135	+26.395%