Dark

BAC
Bank of America Corporation
stock NYSE

At Close

Jul 3, 2025 3:59:30 PM EDT

49.27USD+1.150%(+0.56)21,616,896

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:27:30 AM EDT

48.94USD+0.472%(+0.23)128,630

After-hours

Jul 3, 2025 4:58:30 PM EDT

48.95USD-0.651%(-0.32)1,641

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	48.945	49.3050	48.8100	48.93	+0.452%	21,616,896	0.000%
2025-07-02	48.360	48.7300	48.0600	48.71	+1.163%	48,003,612	+0.452%
2025-07-01	47.020	48.4200	46.9400	48.15	+1.754%	48,540,877	+1.620%
2025-06-30	47.620	47.6200	47.0300	47.32	+0.424%	47,921,177	+3.402%
2025-06-27	47.450	47.6700	46.9100	47.12	-0.716%	56,705,021	+3.841%
2025-06-26	46.945	47.5800	46.9000	47.46	+1.302%	40,127,021	+3.097%
2025-06-25	46.575	46.9800	46.4600	46.85	+0.407%	33,532,391	+4.440%
2025-06-24	46.750	47.1900	46.5650	46.66	+0.778%	45,437,593	+4.865%
2025-06-23	45.400	46.3700	45.1050	46.30	+1.758%	42,683,615	+5.680%
2025-06-20	45.305	45.6500	45.2650	45.50	+0.976%	64,591,572	+7.538%
2025-06-18	44.260	45.2000	44.2100	45.06	+1.877%	37,684,730	+8.589%
2025-06-17	44.270	44.6700	44.0600	44.23	-0.405%	27,489,633	+10.626%
2025-06-16	44.640	44.8900	44.3500	44.41	+0.726%	34,103,646	+10.178%
2025-06-13	43.995	44.4600	43.6649	44.09	-1.188%	43,281,740	+10.978%
2025-06-12	44.400	44.6500	44.0200	44.62	-0.246%	30,165,422	+9.659%
2025-06-11	45.200	45.4100	44.5500	44.73	-0.798%	47,873,455	+9.390%
2025-06-10	44.800	45.1950	44.7500	45.09	+0.490%	32,229,081	+8.516%
2025-06-09	45.110	45.4000	44.7800	44.87	-0.222%	32,414,025	+9.048%
2025-06-06	44.690	45.1650	44.6400	44.97	+1.329%	37,013,001	+8.806%
2025-06-05	44.450	44.5750	44.0100	44.38	+0.045%	32,036,157	+10.252%
2025-06-04	44.600	45.0900	44.3400	44.36	-0.649%	30,591,708	+10.302%
2025-06-03	44.010	44.7300	43.9400	44.65	+1.293%	31,320,154	+9.586%
2025-06-02	43.880	44.1500	43.3600	44.08	-0.113%	28,582,598	+11.003%
2025-05-30	44.190	44.3000	43.7200	44.13	-0.249%	66,537,474	+10.877%
2025-05-29	44.370	44.4600	43.9000	44.24	+0.409%	28,553,008	+10.601%
2025-05-28	44.210	44.4385	43.9600	44.06	-0.362%	35,673,753	+11.053%
2025-05-27	43.790	44.2200	43.2950	44.22	+2.361%	36,322,007	+10.651%
2025-05-23	42.480	43.4300	42.3500	43.20	-0.254%	34,875,060	+13.264%
2025-05-22	43.175	43.5700	42.9600	43.31	+0.139%	29,026,187	+12.976%
2025-05-21	44.370	44.4900	43.1450	43.25	-3.222%	55,594,058	+13.133%
2025-05-20	44.590	44.9100	44.4100	44.69	-0.179%	33,424,251	+9.488%
2025-05-19	44.110	45.1400	44.1100	44.77	+0.179%	37,915,717	+9.292%
2025-05-16	44.340	44.7900	43.6550	44.69	+0.699%	49,488,135	+9.488%
2025-05-15	44.600	44.9800	44.0100	44.38	-0.805%	47,379,372	+10.252%
2025-05-14	44.190	44.9200	44.1300	44.74	+1.039%	42,419,547	+9.365%
2025-05-13	43.420	44.4850	43.4200	44.28	+2.122%	43,232,541	+10.501%
2025-05-12	43.320	43.9550	42.9400	43.36	+3.757%	44,875,064	+12.846%
2025-05-09	41.730	41.9800	41.6900	41.79	+0.457%	27,222,761	+17.085%
2025-05-08	41.285	42.1498	41.2500	41.60	+1.637%	41,861,747	+17.620%
2025-05-07	41.040	41.3400	40.8600	40.93	+0.220%	30,928,612	+19.546%
2025-05-06	40.650	41.2700	40.5550	40.84	-0.681%	29,541,838	+19.809%
2025-05-05	40.850	41.4900	40.6200	41.12	+0.122%	32,829,236	+18.993%
2025-05-02	40.910	41.2300	40.7001	41.07	+2.240%	41,613,021	+19.138%
2025-05-01	39.820	40.4400	39.5800	40.17	+0.727%	33,569,144	+21.807%
2025-04-30	39.360	40.0000	38.8150	39.88	-0.275%	40,994,596	+22.693%
2025-04-29	39.630	40.1400	39.4800	39.99	+0.528%	33,792,544	+22.356%
2025-04-28	39.800	40.0800	39.4600	39.78	+0.227%	37,428,007	+23.002%
2025-04-25	39.540	39.7900	39.3150	39.69	+0.278%	32,694,154	+23.280%
2025-04-24	38.660	39.7000	38.5950	39.58	+2.142%	42,457,109	+23.623%
2025-04-23	39.405	40.1300	38.6700	38.75	+1.122%	54,428,408	+26.271%
2025-04-22	37.570	38.4900	37.4000	38.32	+3.792%	42,288,918	+27.688%
2025-04-21	37.070	37.2798	36.4950	36.92	-1.310%	34,928,346	+32.530%
2025-04-17	37.505	37.8699	37.2400	37.41	+0.214%	46,921,245	+30.794%
2025-04-16	37.860	38.1550	36.9700	37.33	-1.737%	52,872,668	+31.074%
2025-04-15	37.800	38.7500	37.7950	37.99	+3.600%	84,677,796	+28.797%
2025-04-14	36.490	36.9900	36.2700	36.67	+2.003%	46,830,587	+33.433%
2025-04-11	35.200	36.2250	34.8100	35.95	+0.279%	63,671,938	+36.106%
2025-04-10	36.320	36.4000	34.6300	35.85	-3.499%	90,441,847	+36.485%
2025-04-09	34.050	37.8550	33.0650	37.15	+6.052%	161,173,535	+31.709%
2025-04-08	36.860	37.3250	34.3300	35.03	-1.546%	79,116,309	+39.680%
2025-04-07	34.970	36.6300	33.5400	35.58	+3.460%	137,329,068	+37.521%
2025-04-04	35.290	35.7900	33.6700	34.39	-7.603%	107,761,162	+42.280%
2025-04-03	38.630	38.8400	37.0150	37.22	-11.063%	115,497,878	+31.462%
2025-04-02	40.880	41.9700	40.8150	41.85	+0.868%	28,216,129	+16.918%
2025-04-01	41.320	41.7000	40.9650	41.49	-0.575%	25,578,539	+17.932%
2025-03-31	40.780	41.8950	40.6050	41.73	+1.164%	36,389,953	+17.254%
2025-03-28	42.440	42.6200	40.9850	41.25	-3.078%	34,252,982	+18.618%
2025-03-27	42.820	43.0900	42.5150	42.56	-0.607%	25,619,235	+14.967%
2025-03-26	43.460	43.7200	42.7300	42.82	-1.063%	26,399,866	+14.269%
2025-03-25	43.350	43.5300	43.0400	43.28	+0.488%	24,632,458	+13.055%
2025-03-24	42.930	43.1500	42.7500	43.07	+1.413%	29,122,962	+13.606%
2025-03-21	42.160	42.6600	41.8900	42.47	-0.024%	60,229,800	+15.211%
2025-03-20	41.760	42.7200	41.6500	42.48	+0.640%	40,741,606	+15.184%
2025-03-19	41.720	42.6983	41.3000	42.21	+1.345%	40,086,746	+15.920%
2025-03-18	41.720	41.8300	41.2900	41.65	+0.507%	35,124,242	+17.479%
2025-03-17	40.920	41.7700	40.5900	41.44	+1.345%	36,184,785	+18.074%
2025-03-14	40.260	41.0150	40.1724	40.89	+3.075%	35,227,415	+19.663%
2025-03-13	39.970	40.1900	39.3300	39.67	-0.601%	36,847,346	+23.343%
2025-03-12	40.310	40.5000	39.2000	39.91	+0.757%	41,536,178	+22.601%
2025-03-11	39.700	40.6600	39.2700	39.61	-0.552%	49,636,088	+23.529%
2025-03-10	40.400	40.6200	39.1800	39.83	-3.792%	75,124,409	+22.847%
2025-03-07	41.310	41.7300	40.6100	41.40	-0.145%	50,034,735	+18.188%
2025-03-06	41.590	41.8900	40.9556	41.46	-1.963%	57,433,491	+18.017%
2025-03-05	42.650	42.7300	41.7050	42.29	-0.891%	51,402,356	+15.701%
2025-03-04	44.730	44.8400	42.0300	42.67	-6.343%	76,481,911	+14.671%
2025-03-03	46.210	46.9600	45.2200	45.56	-1.171%	43,279,110	+7.397%
2025-02-28	44.320	46.2000	44.1990	46.10	+4.488%	61,305,914	+6.139%
2025-02-27	44.090	44.7756	43.9350	44.12	+0.410%	27,106,397	+10.902%
2025-02-26	44.040	44.5453	43.8600	43.94	0.000%	29,944,933	+11.356%
2025-02-25	44.530	44.8350	43.3500	43.94	-1.170%	35,685,530	+11.356%
2025-02-24	45.030	45.3900	44.4350	44.46	-0.781%	34,247,901	+10.054%
2025-02-21	45.250	45.5100	44.5350	44.81	-1.082%	40,394,099	+9.194%
2025-02-20	45.900	46.1900	45.0400	45.30	-1.543%	38,590,109	+8.013%
2025-02-19	45.880	46.0550	45.4201	46.01	-1.118%	38,314,879	+6.346%
2025-02-18	46.560	46.6500	46.1600	46.53	-0.916%	34,494,289	+5.158%
2025-02-14	46.480	47.0900	46.4800	46.96	+1.360%	24,556,931	+4.195%
2025-02-13	46.520	46.5700	45.9700	46.33	+0.260%	24,442,848	+5.612%
2025-02-12	46.570	46.5800	45.9350	46.21	-1.240%	27,856,784	+5.886%
2025-02-11	46.550	46.9300	46.2750	46.79	+0.257%	20,061,387	+4.574%
2025-02-10	47.480	47.5550	46.4000	46.67	-1.540%	25,587,977	+4.843%
2025-02-07	47.840	47.9700	47.3800	47.40	-0.712%	25,871,443	+3.228%
2025-02-06	47.440	47.9800	47.1700	47.74	+1.337%	37,701,810	+2.493%
2025-02-05	46.980	47.1300	46.6448	47.11	+0.856%	26,522,042	+3.863%
2025-02-04	46.350	47.1300	46.2700	46.71	+1.082%	30,797,737	+4.753%
2025-02-03	45.420	46.4800	45.1100	46.21	-0.194%	33,734,761	+5.886%
2025-01-31	46.700	46.8300	46.1600	46.30	-0.899%	29,801,919	+5.680%
2025-01-30	47.110	47.1650	46.4000	46.72	-0.064%	29,656,273	+4.730%
2025-01-29	46.750	47.3900	46.6400	46.75	-0.192%	23,180,192	+4.663%
2025-01-28	47.080	47.4358	46.7100	46.84	-0.531%	26,751,556	+4.462%
2025-01-27	46.550	47.1400	46.3800	47.09	+1.225%	41,325,737	+3.907%
2025-01-24	46.230	46.8600	46.1500	46.52	+0.280%	23,143,830	+5.181%
2025-01-23	46.050	46.8900	46.0450	46.39	+1.310%	34,221,923	+5.475%
2025-01-22	46.600	46.7300	45.7600	45.79	-1.865%	37,635,140	+6.857%
2025-01-21	46.620	47.1500	46.5400	46.66	+0.279%	50,853,076	+4.865%
2025-01-17	46.610	46.8800	46.0800	46.53	-0.236%	43,552,738	+5.158%
2025-01-16	47.000	47.5100	45.8200	46.64	-0.977%	55,534,623	+4.910%
2025-01-15	47.120	47.4600	46.8400	47.10	+2.883%	53,609,273	+3.885%
2025-01-14	45.600	45.9200	45.2300	45.78	+1.598%	34,944,366	+6.881%
2025-01-13	45.100	45.3400	44.6900	45.06	-0.111%	33,232,403	+8.589%
2025-01-10	46.000	46.0500	44.7350	45.11	-2.380%	39,563,570	+8.468%
2025-01-08	45.900	46.2600	45.6900	46.21	+0.282%	39,245,014	+5.886%
2025-01-07	46.280	46.6500	45.6500	46.08	+1.498%	40,134,168	+6.185%
2025-01-06	45.155	46.1500	45.0999	45.40	+1.317%	29,798,582	+7.775%
2025-01-03	44.750	44.8500	44.1500	44.81	+1.174%	22,621,772	+9.194%
2025-01-02	44.140	44.5868	43.8000	44.29	+0.774%	23,031,359	+10.476%
2024-12-31	44.040	44.2300	43.7050	43.95	+0.091%	15,467,886	+11.331%
2024-12-30	43.890	44.1400	43.5500	43.91	-0.970%	15,746,696	+11.432%
2024-12-27	44.240	44.7800	44.0600	44.34	-0.471%	17,238,636	+10.352%
2024-12-26	44.210	44.5800	44.1050	44.55	+0.383%	13,953,669	+9.832%
2024-12-24	43.930	44.4150	43.9300	44.38	+1.116%	11,688,962	+10.252%
2024-12-23	43.900	44.1100	42.7800	43.89	-0.634%	32,856,251	+11.483%
2024-12-20	43.200	44.3950	43.1024	44.17	+1.821%	65,115,801	+10.777%
2024-12-19	43.970	44.4800	43.3103	43.38	-0.276%	36,900,561	+12.794%
2024-12-18	45.140	45.4300	43.3500	43.50	-3.441%	40,183,643	+12.483%
2024-12-17	45.190	45.1900	44.6200	45.05	-0.924%	31,563,158	+8.613%
2024-12-16	45.590	45.6800	45.1600	45.47	-0.438%	24,250,482	+7.609%
2024-12-13	46.090	46.1000	45.3800	45.67	-0.890%	28,379,740	+7.138%
2024-12-12	46.140	46.4700	45.9200	46.08	0.000%	23,259,105	+6.185%
2024-12-11	46.000	46.1600	45.4700	46.08	+0.721%	35,262,153	+6.185%
2024-12-10	45.910	46.2900	45.5850	45.75	-0.349%	31,477,453	+6.951%
2024-12-09	46.560	46.7450	45.8950	45.91	-1.797%	32,276,549	+6.578%
2024-12-06	47.060	47.0600	46.4000	46.75	-0.532%	24,759,809	+4.663%
2024-12-05	46.560	47.2400	46.5000	47.00	+1.359%	29,129,935	+4.106%
2024-12-04	46.690	46.7800	46.1300	46.37	-0.961%	23,848,367	+5.521%
2024-12-03	47.370	47.4778	46.6500	46.82	-0.468%	35,214,501	+4.507%
2024-12-02	47.740	47.8200	46.8500	47.04	-0.989%	35,109,139	+4.018%
2024-11-29	47.800	48.0800	47.5000	47.51	-0.544%	20,770,697	+2.989%
2024-11-27	47.820	47.9800	47.6500	47.77	+0.042%	22,022,597	+2.428%
2024-11-26	47.505	47.8400	47.2100	47.75	+0.526%	28,355,513	+2.471%
2024-11-25	47.260	47.7400	47.1600	47.50	+1.064%	40,027,854	+3.011%
2024-11-22	46.370	47.2200	46.2800	47.00	+1.162%	35,863,761	+4.106%
2024-11-21	46.390	47.0500	46.3000	46.46	+0.868%	43,580,626	+5.316%
2024-11-20	46.570	46.6400	45.9200	46.06	-0.754%	26,759,493	+6.231%
2024-11-19	45.990	46.6150	45.9500	46.41	-0.664%	26,479,606	+5.430%
2024-11-18	46.750	47.0200	46.4850	46.72	-0.064%	29,400,366	+4.730%
2024-11-15	45.620	46.8400	45.6200	46.75	+1.852%	37,710,129	+4.663%
2024-11-14	45.950	46.1600	45.7300	45.90	+0.065%	33,367,060	+6.601%
2024-11-13	46.200	46.4800	45.8300	45.87	+0.022%	34,948,028	+6.671%
2024-11-12	46.140	46.4500	45.8400	45.86	-0.477%	37,485,376	+6.694%
2024-11-11	45.600	46.5175	45.5800	46.08	+2.105%	40,673,549	+6.185%
2024-11-08	45.140	45.5000	44.9450	45.13	+0.804%	36,789,206	+8.420%
2024-11-07	45.040	45.2300	44.5050	44.77	-1.409%	46,112,769	+9.292%
2024-11-06	44.800	45.5500	44.0000	45.41	+8.429%	108,448,305	+7.752%
2024-11-05	41.510	42.0100	41.3750	41.88	+1.331%	28,024,435	+16.834%
2024-11-04	41.610	42.0200	41.1100	41.33	-1.030%	30,717,912	+18.389%
2024-11-01	42.150	42.4300	41.7500	41.76	-0.143%	29,891,871	+17.170%
2024-10-31	42.290	42.5500	41.8000	41.82	-1.158%	26,964,298	+17.001%
2024-10-30	41.710	42.9000	41.6400	42.31	-0.517%	36,089,570	+15.646%
2024-10-29	42.590	42.8100	42.4700	42.53	-0.211%	20,556,586	+15.048%
2024-10-28	42.070	42.7450	42.0050	42.62	+1.743%	23,409,628	+14.805%
2024-10-25	42.920	42.9800	41.7850	41.89	-1.782%	26,405,827	+16.806%
2024-10-24	42.320	42.6600	41.9700	42.65	+0.732%	27,553,148	+14.725%
2024-10-23	42.200	42.4700	42.0199	42.34	+0.095%	27,656,215	+15.564%
2024-10-22	41.650	42.4050	41.5700	42.30	+1.293%	35,938,940	+15.674%
2024-10-21	42.250	42.4100	41.7400	41.76	-1.323%	25,677,817	+17.170%
2024-10-18	42.430	42.6450	42.1100	42.32	-0.657%	30,001,326	+15.619%
2024-10-17	42.830	43.0000	42.4650	42.60	-0.467%	31,357,014	+14.859%
2024-10-16	42.210	43.1000	42.1450	42.80	+1.566%	42,132,019	+14.322%
2024-10-15	43.225	43.3615	42.0500	42.14	+0.549%	60,163,661	+16.113%
2024-10-14	41.960	42.1799	41.7200	41.91	-0.095%	27,825,078	+16.750%
2024-10-11	40.500	42.1700	40.4000	41.95	+4.954%	49,547,295	+16.639%
2024-10-10	40.010	40.1300	39.7700	39.97	-0.547%	25,250,361	+22.417%
2024-10-09	39.870	40.3850	39.7200	40.19	+0.651%	26,867,249	+21.747%
2024-10-08	40.050	40.1450	39.8050	39.93	-0.075%	24,617,764	+22.539%
2024-10-07	40.210	40.4350	39.7100	39.96	-0.374%	26,236,968	+22.447%
2024-10-04	39.930	40.2500	39.6150	40.11	+2.191%	33,697,169	+21.990%
2024-10-03	38.980	39.2700	38.7250	39.25	+0.051%	23,401,207	+24.662%
2024-10-02	39.250	39.5400	39.0450	39.23	+0.025%	22,603,929	+24.726%
2024-10-01	39.510	39.5600	38.9400	39.22	-1.159%	24,886,217	+24.758%
2024-09-30	39.230	39.7900	39.0200	39.68	+0.711%	33,671,813	+23.311%
2024-09-27	39.650	39.9000	39.3520	39.40	-0.304%	26,846,882	+24.188%
2024-09-26	39.390	39.7150	39.1100	39.52	+0.688%	38,848,086	+23.811%
2024-09-25	39.250	39.4100	38.9400	39.25	-0.507%	27,897,317	+24.662%
2024-09-24	39.850	39.9800	39.2500	39.45	-1.053%	31,843,038	+24.030%
2024-09-23	40.210	40.4400	39.7500	39.87	-0.993%	30,832,087	+22.724%
2024-09-20	40.620	40.7300	40.2400	40.27	-1.468%	63,575,235	+21.505%
2024-09-19	40.040	41.0450	40.0100	40.87	+3.155%	57,225,901	+19.721%
2024-09-18	39.620	40.1200	39.4150	39.62	+0.177%	42,035,311	+23.498%
2024-09-17	39.280	39.8000	39.2100	39.55	+1.151%	26,042,562	+23.717%
2024-09-16	38.810	39.2100	38.7900	39.10	+1.164%	25,020,078	+25.141%
2024-09-13	38.880	39.0900	38.4400	38.65	-0.335%	31,267,150	+26.598%
2024-09-12	39.050	39.3300	38.5350	38.78	-0.564%	37,428,884	+26.173%
2024-09-11	38.990	39.0300	38.0100	39.00	-0.713%	39,817,980	+25.462%
2024-09-10	39.840	39.8400	38.3250	39.28	-0.481%	51,523,861	+24.567%
2024-09-09	39.250	39.7050	39.1001	39.47	+1.832%	33,037,488	+23.968%
2024-09-06	39.770	39.8750	38.5600	38.76	-3.438%	45,825,038	+26.238%
2024-09-05	40.800	40.9400	40.0100	40.14	-0.889%	32,286,744	+21.898%
2024-09-04	40.660	40.9500	40.2800	40.50	-0.491%	38,810,647	+20.815%
2024-09-03	40.580	40.9000	40.2300	40.70	-0.123%	47,813,527	+20.221%
2024-08-30	40.170	40.8600	40.1300	40.75	+1.444%	44,100,470	+20.074%
2024-08-29	40.050	40.3400	39.5300	40.17	+0.551%	34,248,379	+21.807%
2024-08-28	39.340	40.2700	39.3300	39.95	+0.706%	39,733,371	+22.478%
2024-08-27	40.000	40.1250	39.6100	39.67	-0.626%	31,984,844	+23.343%
2024-08-26	40.000	40.2000	39.6600	39.92	+0.377%	42,143,304	+22.570%
2024-08-23	39.270	40.1700	39.2700	39.77	+1.351%	43,215,415	+23.032%
2024-08-22	38.780	39.2900	38.5650	39.24	+1.265%	33,219,085	+24.694%
2024-08-21	38.870	38.9950	38.3850	38.75	+0.155%	33,102,142	+26.271%
2024-08-20	39.120	39.2400	38.3400	38.69	-2.470%	43,671,960	+26.467%
2024-08-19	39.480	39.7450	39.4500	39.67	+0.839%	26,904,561	+23.343%
2024-08-16	39.000	39.4200	38.9900	39.34	+0.794%	26,331,073	+24.377%
2024-08-15	39.430	39.6800	38.9650	39.03	+0.567%	35,902,692	+25.365%
2024-08-14	38.520	38.9150	38.4300	38.81	+0.910%	24,584,198	+26.076%
2024-08-13	38.370	38.4800	38.1200	38.46	+0.760%	20,924,637	+27.223%
2024-08-12	38.500	38.7299	38.0100	38.17	-0.287%	30,549,697	+28.190%
2024-08-09	38.160	38.4500	37.9050	38.28	+0.183%	25,894,291	+27.821%
2024-08-08	37.820	38.4150	37.6600	38.21	+2.440%	35,478,144	+28.055%
2024-08-07	38.100	38.5850	37.2700	37.30	+1.029%	43,848,981	+31.180%
2024-08-06	36.650	37.3100	36.5400	36.92	+0.737%	38,534,936	+32.530%
2024-08-05	35.650	36.9550	35.1400	36.65	-2.475%	74,578,770	+33.506%
2024-08-02	38.000	38.5300	37.1800	37.58	-4.861%	72,417,776	+30.202%
2024-08-01	40.440	40.4500	38.9800	39.50	-2.009%	56,857,122	+23.873%
2024-07-31	41.230	41.3800	40.2200	40.31	-2.350%	47,796,823	+21.384%
2024-07-30	41.050	41.8900	40.8100	41.28	+0.462%	43,451,067	+18.532%
2024-07-29	41.780	41.8780	40.9810	41.09	-1.392%	36,114,373	+19.080%
2024-07-26	41.580	41.9600	41.4100	41.67	-0.024%	49,480,077	+17.423%
2024-07-25	42.020	42.2950	41.6600	41.68	-1.209%	40,939,131	+17.394%
2024-07-24	42.280	42.7500	42.0700	42.19	-0.519%	35,721,658	+15.975%
2024-07-23	42.220	42.7800	42.1500	42.41	+0.260%	35,817,765	+15.374%
2024-07-22	42.640	42.8700	41.9550	42.30	-1.399%	41,855,232	+15.674%
2024-07-19	42.860	43.5600	42.6900	42.90	-0.256%	43,579,826	+14.056%
2024-07-18	43.620	44.2400	42.9300	43.01	-2.206%	47,903,856	+13.764%
2024-07-17	43.650	44.4400	43.6500	43.98	-0.340%	63,180,891	+11.255%
2024-07-16	42.520	44.4000	42.2200	44.13	+5.347%	75,458,093	+10.877%
2024-07-15	41.850	42.2300	41.7000	41.89	+0.721%	35,829,223	+16.806%
2024-07-12	41.490	41.9150	41.0900	41.59	-0.526%	31,086,659	+17.648%
2024-07-11	41.770	41.9000	41.3900	41.81	+0.168%	29,554,243	+17.029%
2024-07-10	41.280	41.7600	41.0700	41.74	+0.773%	24,570,702	+17.226%
2024-07-09	40.760	41.8300	40.6000	41.42	+1.969%	33,714,429	+18.131%
2024-07-08	40.600	41.0400	40.4300	40.62	+0.520%	22,578,087	+20.458%
2024-07-05	40.930	40.9550	40.2900	40.41	-1.198%	20,757,094	+21.084%
2024-07-03	41.020	41.2000	40.7500	40.90	-0.073%	16,851,097	+19.633%
2024-07-02	40.000	40.9600	39.9600	40.93	+2.299%	33,028,144	+19.546%
2024-07-01	39.910	40.3400	39.6750	40.01	+0.603%	26,459,198	+22.294%
2024-06-28	39.740	40.0550	39.3150	39.77	+1.325%	48,434,415	+23.032%
2024-06-27	38.700	39.3500	38.3350	39.25	+0.641%	28,782,577	+24.662%
2024-06-26	39.170	39.3500	38.4700	39.00	-0.965%	42,397,318	+25.462%
2024-06-25	39.780	40.0700	39.3550	39.38	-1.599%	30,070,160	+24.251%
2024-06-24	39.770	40.3400	39.6500	40.02	+1.342%	29,275,019	+22.264%
2024-06-21	39.855	39.9050	39.3700	39.49	-1.250%	68,389,552	+23.905%
2024-06-20	39.780	40.3100	39.7500	39.99	0.000%	28,291,703	+22.356%
2024-06-18	39.560	40.0200	39.4600	39.99	+1.215%	28,903,517	+22.356%
2024-06-17	39.090	39.5300	38.9800	39.51	+0.688%	25,719,901	+23.842%
2024-06-14	39.100	39.4800	38.9050	39.24	-0.051%	31,186,719	+24.694%
2024-06-13	39.290	39.3500	38.9300	39.26	-0.381%	39,467,274	+24.631%
2024-06-12	39.800	39.8800	39.1050	39.41	+1.415%	36,637,387	+24.156%
2024-06-11	39.330	39.3500	38.4600	38.86	-2.042%	42,838,712	+25.914%
2024-06-10	39.580	39.8400	39.2100	39.67	-0.277%	35,095,536	+23.343%
2024-06-07	39.280	39.9600	39.2800	39.78	+0.202%	25,573,589	+23.002%
2024-06-06	39.910	40.0000	39.4200	39.70	-0.651%	33,616,199	+23.249%
2024-06-05	39.820	39.9900	39.5200	39.96	+0.706%	33,755,283	+22.447%
2024-06-04	39.620	40.1350	39.4200	39.68	-0.502%	26,274,446	+23.311%
2024-06-03	40.040	40.1900	39.3600	39.88	-0.275%	30,630,740	+22.693%
2024-05-31	38.700	40.0800	38.6600	39.99	+3.521%	56,032,128	+22.356%
2024-05-30	38.730	39.1200	37.5900	38.63	-0.232%	49,888,053	+26.663%
2024-05-29	38.840	38.9000	38.5599	38.72	-1.526%	25,213,970	+26.369%
2024-05-28	39.650	39.7400	39.1100	39.32	-0.957%	25,772,916	+24.440%
2024-05-24	39.160	39.7800	39.0700	39.70	+1.353%	21,429,051	+23.249%
2024-05-23	39.770	39.8400	38.9400	39.17	-1.484%	38,365,971	+24.917%
2024-05-22	39.410	39.8100	39.3350	39.76	+0.277%	42,510,990	+23.063%
2024-05-21	38.770	39.7500	38.7700	39.65	+2.138%	29,159,689	+23.405%
2024-05-20	39.260	39.4700	38.7900	38.82	-1.196%	27,154,678	+26.043%
2024-05-17	39.450	39.4900	39.1600	39.29	+0.178%	25,174,538	+24.536%
2024-05-16	38.920	39.3600	38.7082	39.22	+0.797%	31,797,277	+24.758%
2024-05-15	38.800	39.2400	38.7750	38.91	+1.091%	30,113,099	+25.752%
2024-05-14	38.400	38.7900	38.3700	38.49	+0.733%	27,368,390	+27.124%
2024-05-13	38.620	38.7800	38.1800	38.21	-0.624%	23,564,581	+28.055%
2024-05-10	38.480	38.7800	38.3250	38.45	+0.444%	26,900,171	+27.256%
2024-05-09	37.530	38.4200	37.4600	38.28	+1.512%	26,486,615	+27.821%
2024-05-08	37.700	37.8200	37.5150	37.71	-0.344%	31,280,145	+29.753%
2024-05-07	37.695	38.1450	37.6950	37.84	+0.398%	28,380,433	+29.308%
2024-05-06	37.660	37.7900	37.3600	37.69	+1.181%	27,864,480	+29.822%
2024-05-03	37.250	37.5300	37.0800	37.25	+1.003%	33,782,069	+31.356%
2024-05-02	37.370	37.4900	36.6500	36.88	-0.189%	34,302,289	+32.674%
2024-05-01	37.210	37.5050	36.7700	36.95	-0.162%	31,923,725	+32.422%
2024-04-30	37.345	37.6700	36.9810	37.01	-1.438%	29,755,239	+32.208%
2024-04-29	37.840	38.0600	37.4500	37.55	-0.740%	25,871,337	+30.306%
2024-04-26	37.930	38.3100	37.7800	37.83	-0.211%	26,521,329	+29.342%
2024-04-25	37.930	38.2700	37.3750	37.91	-1.070%	37,654,971	+29.069%
2024-04-24	38.020	38.4950	38.0000	38.32	-0.130%	28,088,477	+27.688%
2024-04-23	37.940	38.4200	37.8300	38.37	+1.696%	38,794,708	+27.522%
2024-04-22	37.000	37.9100	36.8700	37.73	+2.056%	43,135,542	+29.685%
2024-04-19	36.100	37.1200	36.0600	36.97	+3.355%	55,422,395	+32.351%
2024-04-18	35.540	35.9900	35.1800	35.77	+1.533%	43,434,928	+36.791%
2024-04-17	34.890	35.7500	34.7500	35.23	+1.586%	62,309,578	+38.887%
2024-04-16	36.095	36.1700	34.1500	34.68	-3.533%	92,798,226	+41.090%
2024-04-15	36.330	36.7600	35.7550	35.95	+0.447%	43,671,098	+36.106%
2024-04-12	35.810	36.0900	35.5300	35.79	-1.541%	47,050,090	+36.714%
2024-04-11	36.750	36.7500	36.0500	36.35	-0.819%	38,604,029	+34.608%
2024-04-10	37.180	37.2300	36.5500	36.65	-2.862%	37,610,659	+33.506%
2024-04-09	37.510	37.7700	37.2000	37.73	+0.613%	30,760,054	+29.685%
2024-04-08	37.200	37.5800	37.1300	37.50	+1.051%	29,470,287	+30.480%
2024-04-05	36.810	37.3400	36.7300	37.11	+0.515%	30,823,542	+31.851%
2024-04-04	37.700	37.9600	36.8700	36.92	-1.389%	42,888,184	+32.530%
2024-04-03	37.400	38.0150	37.2700	37.44	+0.375%	33,338,470	+30.689%
2024-04-02	37.190	37.5750	37.1625	37.30	-0.586%	34,806,824	+31.180%
2024-04-01	37.940	38.3500	37.4400	37.52	-1.055%	33,908,007	+30.410%
2024-03-28	37.720	38.0000	37.4150	37.92	+0.291%	42,262,527	+29.035%
2024-03-27	37.250	37.8450	37.2400	37.81	+1.941%	36,350,234	+29.410%
2024-03-26	37.000	37.2350	36.8000	37.09	+0.624%	33,673,447	+31.922%
2024-03-25	37.100	37.2750	36.8400	36.86	-0.513%	30,375,245	+32.746%
2024-03-22	37.410	37.6100	37.0000	37.05	-1.226%	29,001,054	+32.065%
2024-03-21	36.930	37.6000	36.8800	37.51	+2.068%	43,219,490	+30.445%
2024-03-20	35.840	36.8800	35.7300	36.75	+1.998%	40,518,959	+33.143%
2024-03-19	35.890	36.3900	35.8533	36.03	+0.056%	46,113,767	+35.803%
2024-03-18	35.660	36.0850	35.3900	36.01	+1.694%	50,616,749	+35.879%
2024-03-15	35.280	36.0100	35.2400	35.41	-0.785%	69,408,394	+38.181%
2024-03-14	35.920	36.2200	35.4800	35.69	-1.081%	40,178,054	+37.097%
2024-03-13	35.960	36.4450	35.9600	36.08	+0.334%	38,289,551	+35.615%
2024-03-12	35.900	36.1500	35.7750	35.96	+0.195%	29,260,371	+36.068%
2024-03-11	35.390	35.9300	35.2700	35.89	+0.815%	34,131,533	+36.333%
2024-03-08	35.870	36.1300	35.5000	35.60	-0.084%	42,769,944	+37.444%
2024-03-07	35.600	35.9000	35.2500	35.63	+0.593%	35,900,672	+37.328%
2024-03-06	35.650	35.7900	35.0700	35.42	+0.085%	49,149,715	+38.142%
2024-03-05	34.930	35.7150	34.8700	35.39	+0.683%	47,591,604	+38.259%
2024-03-04	34.290	35.4200	34.2500	35.15	+2.329%	49,136,382	+39.203%
2024-03-01	34.530	34.6500	34.0350	34.35	-0.492%	38,432,319	+42.445%
2024-02-29	34.330	34.6500	34.1500	34.52	+0.612%	43,831,401	+41.744%
2024-02-28	34.220	34.6000	34.1113	34.31	+0.088%	39,548,560	+42.611%
2024-02-27	33.730	34.4300	33.7100	34.28	+1.993%	40,536,282	+42.736%
2024-02-26	33.790	34.2200	33.5300	33.61	-0.914%	31,129,153	+45.582%
2024-02-23	33.730	34.0500	33.4900	33.92	+0.922%	30,586,039	+44.251%
2024-02-22	33.370	34.0700	33.3700	33.61	-0.267%	42,756,850	+45.582%
2024-02-21	33.360	33.7400	33.1750	33.70	-0.766%	37,878,888	+45.193%
2024-02-20	33.780	34.0900	33.7740	33.96	-0.381%	30,369,372	+44.081%
2024-02-16	33.920	34.1500	32.4900	34.09	+0.059%	33,290,656	+43.532%
2024-02-15	33.320	34.2400	33.3200	34.07	+2.837%	41,683,111	+43.616%
2024-02-14	32.980	33.1800	32.8650	33.13	+1.160%	27,833,900	+47.691%
2024-02-13	33.120	33.3100	32.3500	32.75	-2.588%	43,639,475	+49.405%
2024-02-12	33.000	33.9700	32.9800	33.62	+1.663%	34,160,430	+45.538%
2024-02-09	33.100	33.2500	32.8350	33.07	-0.151%	36,175,985	+47.959%
2024-02-08	33.050	33.2750	32.8000	33.12	-0.181%	36,852,163	+47.736%
2024-02-07	33.060	33.2600	32.6300	33.18	+0.424%	29,660,099	+47.468%
2024-02-06	32.920	33.3600	32.8800	33.04	+0.152%	27,194,182	+48.093%
2024-02-05	33.110	33.2900	32.8600	32.99	-1.434%	43,573,022	+48.318%
2024-02-02	33.370	33.7100	33.1700	33.47	-0.238%	40,416,033	+46.191%
2024-02-01	33.930	34.2500	32.9300	33.55	-1.353%	57,084,761	+45.842%
2024-01-31	34.570	35.1000	34.0000	34.01	-2.242%	54,608,469	+43.869%
2024-01-30	33.900	34.8900	33.8400	34.79	+3.511%	60,315,745	+40.644%
2024-01-29	33.400	33.6500	33.2350	33.61	+0.538%	30,269,262	+45.582%
2024-01-26	33.400	33.6750	33.3241	33.43	+0.120%	30,839,827	+46.366%
2024-01-25	33.210	33.4500	32.8300	33.39	+1.243%	46,203,967	+46.541%
2024-01-24	33.030	33.3400	32.9100	32.98	+0.641%	36,368,763	+48.363%
2024-01-23	32.540	32.8200	32.3900	32.77	+0.676%	29,992,905	+49.313%
2024-01-22	32.360	32.9900	32.3200	32.55	+1.024%	43,903,361	+50.323%
2024-01-19	31.800	32.2300	31.5700	32.22	+1.544%	49,433,617	+51.862%
2024-01-18	31.750	31.7700	31.4000	31.73	-0.220%	35,484,422	+54.207%
2024-01-17	31.720	31.9900	31.2700	31.80	-0.996%	48,799,764	+53.868%
2024-01-16	32.410	32.5100	31.8239	32.12	-2.073%	58,420,786	+52.335%
2024-01-12	32.250	33.1900	31.9600	32.80	-1.056%	74,344,294	+49.177%
2024-01-11	33.360	33.5000	32.7800	33.15	-1.339%	48,628,055	+47.602%