Dark

BAC
Bank of America Corporation
stock NYSE

At Close

Dec 5, 2025 3:59:59 PM EST

53.90USD-0.480%(-0.26)33,978,152

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:25:30 AM EST

53.95USD-0.388%(-0.21)10,227

After-hours

Dec 5, 2025 4:57:30 PM EST

53.98USD+0.148%(+0.08)387,323

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	53.9300	54.8250	53.7400	53.9500	-0.388%	33,978,152	0.000%
2025-12-04	54.2100	54.6900	54.0000	54.1600	+0.129%	38,513,581	-0.388%
2025-12-03	53.2500	54.2400	53.1800	54.0900	+1.692%	37,109,156	-0.259%
2025-12-02	53.5300	53.6400	52.9700	53.1900	-0.094%	46,060,016	+1.429%
2025-12-01	53.5000	53.9000	53.2100	53.2400	-0.764%	30,519,989	+1.334%
2025-11-28	53.1100	53.9400	53.0500	53.6500	+1.246%	18,905,712	+0.559%
2025-11-26	52.7000	53.2468	52.5500	52.9900	+0.972%	32,023,379	+1.812%
2025-11-25	52.2500	52.8800	51.8600	52.4800	+1.059%	41,285,857	+2.801%
2025-11-24	51.6450	52.2400	51.3950	51.9300	+0.718%	52,838,937	+3.890%
2025-11-21	51.2900	51.7800	50.6950	51.5600	+1.098%	43,817,870	+4.635%
2025-11-20	52.5000	52.9500	50.9700	51.0000	-1.961%	36,614,919	+5.784%
2025-11-19	51.6700	52.4850	51.6700	52.0200	+0.736%	28,091,938	+3.710%
2025-11-18	51.2800	52.1800	51.1450	51.6400	+0.311%	35,161,445	+4.473%
2025-11-17	52.5750	52.5800	51.3900	51.4800	-2.148%	35,509,874	+4.798%
2025-11-14	52.8600	52.8985	52.0300	52.6100	-0.492%	32,334,578	+2.547%
2025-11-13	53.7900	54.2100	52.7700	52.8700	-2.292%	37,689,558	+2.043%
2025-11-12	53.8900	54.6900	53.7700	54.1100	+0.895%	40,535,887	-0.296%
2025-11-11	53.7500	53.9800	53.2800	53.6300	+0.393%	22,243,545	+0.597%
2025-11-10	53.4100	53.9900	53.3400	53.4200	+0.414%	26,094,576	+0.992%
2025-11-07	53.1500	53.5800	52.7100	53.2000	-0.169%	40,516,754	+1.410%
2025-11-06	53.4200	53.7500	52.7700	53.2900	+1.602%	55,275,898	+1.239%
2025-11-05	52.9600	53.0700	51.7350	52.4500	-2.036%	54,322,343	+2.860%
2025-11-04	53.0200	53.9950	52.7200	53.5400	-0.037%	47,204,871	+0.766%
2025-11-03	53.2600	53.6400	52.7100	53.5600	+0.206%	31,241,107	+0.728%
2025-10-31	52.7900	53.6400	52.7700	53.4500	+0.792%	39,275,205	+0.935%
2025-10-30	52.6700	53.4400	52.5600	53.0300	+0.856%	37,531,067	+1.735%
2025-10-29	52.6600	53.0050	52.3200	52.5800	-0.549%	29,158,770	+2.606%
2025-10-28	53.0000	53.2750	52.3400	52.8700	-0.283%	29,564,976	+2.043%
2025-10-27	52.8000	53.0650	52.5300	53.0200	+0.856%	27,345,801	+1.754%
2025-10-24	51.8500	52.8150	51.8500	52.5700	+1.565%	38,923,897	+2.625%
2025-10-23	51.4800	51.8000	51.1100	51.7600	+1.292%	26,028,810	+4.231%
2025-10-22	51.4950	51.5800	50.4350	51.1000	-0.815%	34,934,584	+5.577%
2025-10-21	52.0900	52.3700	51.4400	51.5200	-0.999%	27,282,710	+4.717%
2025-10-20	51.4400	52.2800	51.3700	52.0400	+1.482%	25,785,985	+3.670%
2025-10-17	50.9500	51.7700	50.3300	51.2800	+1.665%	48,915,375	+5.207%
2025-10-16	52.6000	52.7550	50.0000	50.4400	-3.520%	49,027,707	+6.959%
2025-10-15	51.5700	52.8500	51.2300	52.2800	+4.372%	69,992,192	+3.194%
2025-10-14	48.8500	50.4950	48.5250	50.0900	+2.517%	42,462,595	+7.706%
2025-10-13	49.2000	49.4000	48.8100	48.8600	+0.432%	34,462,800	+10.418%
2025-10-10	49.9250	50.1400	48.5500	48.6500	-2.290%	31,831,921	+10.894%
2025-10-09	50.0000	50.2750	49.6650	49.7900	-0.100%	21,816,912	+8.355%
2025-10-08	50.4000	50.5100	49.7800	49.8400	-0.895%	24,014,168	+8.246%
2025-10-07	50.5500	50.9100	50.1250	50.2900	-0.198%	24,107,321	+7.278%
2025-10-06	50.9300	51.3200	49.8900	50.3900	-0.494%	25,386,321	+7.065%
2025-10-03	50.6200	51.1300	50.5523	50.6400	+0.317%	24,565,717	+6.536%
2025-10-02	50.6500	50.8450	50.0700	50.4800	-0.395%	22,757,213	+6.874%
2025-10-01	51.3000	51.6750	50.5550	50.6800	-1.764%	27,709,125	+6.452%
2025-09-30	52.4800	52.5650	51.0150	51.5900	-1.583%	29,944,960	+4.575%
2025-09-29	52.3600	52.5500	52.1100	52.4200	+0.402%	23,700,991	+2.919%
2025-09-26	52.1100	52.6200	51.9800	52.2100	+0.694%	20,025,763	+3.333%
2025-09-25	51.4800	52.3300	51.4400	51.8500	+0.290%	22,957,932	+4.050%
2025-09-24	51.8500	52.2500	51.4550	51.7000	0.000%	27,010,386	+4.352%
2025-09-23	52.0000	52.8800	51.5150	51.7000	-0.424%	28,278,182	+4.352%
2025-09-22	51.7600	52.3500	51.7550	51.9200	-0.632%	27,467,951	+3.910%
2025-09-19	52.1500	52.6600	51.7600	52.2500	+0.230%	98,970,669	+3.254%
2025-09-18	51.4900	52.1900	51.3000	52.1300	+1.420%	35,246,871	+3.491%
2025-09-17	50.8600	51.6250	50.7900	51.4000	+1.461%	38,337,889	+4.961%
2025-09-16	50.6400	50.8750	50.2100	50.6600	+0.138%	31,624,444	+6.494%
2025-09-15	50.8500	51.0900	50.4600	50.5900	+0.020%	29,043,572	+6.642%
2025-09-12	50.7000	50.9300	50.4550	50.5800	-0.335%	27,851,108	+6.663%
2025-09-11	50.1400	50.9600	49.9900	50.7500	+1.237%	28,055,187	+6.305%
2025-09-10	50.3700	50.6250	49.9650	50.1300	-0.318%	31,706,338	+7.620%
2025-09-09	49.5000	50.5600	49.4600	50.2900	+1.678%	40,060,147	+7.278%
2025-09-08	49.8000	49.9050	48.8750	49.4600	-0.623%	48,033,135	+9.078%
2025-09-05	50.4400	50.7900	49.2300	49.7700	-1.679%	40,063,322	+8.399%
2025-09-04	50.2400	50.8300	50.1200	50.6200	+1.119%	34,796,896	+6.578%
2025-09-03	50.4000	50.5700	49.7000	50.0600	-0.714%	38,344,193	+7.771%
2025-09-02	50.2200	50.4700	49.6700	50.4200	-0.631%	52,719,782	+7.001%
2025-08-29	50.5100	50.9175	50.5100	50.7400	+0.495%	32,496,470	+6.326%
2025-08-28	50.5500	50.6400	50.2800	50.4900	+0.218%	32,949,399	+6.853%
2025-08-27	50.0300	50.6300	49.9900	50.3800	+0.259%	42,428,187	+7.086%
2025-08-26	49.2500	50.2600	49.2500	50.2500	+1.556%	40,609,302	+7.363%
2025-08-25	49.3900	49.6600	49.2100	49.4800	0.000%	34,715,749	+9.034%
2025-08-22	48.5200	49.6600	48.4600	49.4800	+2.528%	45,078,911	+9.034%
2025-08-21	48.2700	48.4900	47.8100	48.2600	-0.186%	28,713,163	+11.790%
2025-08-20	48.1650	48.5000	47.8700	48.3500	+0.562%	30,822,222	+11.582%
2025-08-19	47.8200	48.1150	47.6300	48.0800	+0.334%	33,783,443	+12.209%
2025-08-18	46.9200	48.0400	46.7900	47.9200	+2.088%	43,125,120	+12.583%
2025-08-15	47.7500	47.8200	46.9000	46.9400	-1.614%	26,276,902	+14.934%
2025-08-14	47.0850	47.7300	46.8904	47.7100	+0.995%	21,073,786	+13.079%
2025-08-13	47.6800	47.7600	46.9900	47.2400	-0.547%	29,465,062	+14.204%
2025-08-12	46.4800	47.6600	46.3600	47.5000	+2.903%	35,484,466	+13.579%
2025-08-11	46.0550	46.5200	45.8100	46.1600	+0.326%	35,559,383	+16.876%
2025-08-08	45.1500	46.3000	44.9800	46.0100	+2.427%	37,131,557	+17.257%
2025-08-07	45.7100	45.7600	44.7800	44.9200	-1.101%	30,609,882	+20.102%
2025-08-06	45.7100	45.9400	45.3850	45.4200	-0.307%	27,916,767	+18.780%
2025-08-05	45.9500	46.0000	44.7500	45.5600	-0.632%	36,798,320	+18.415%
2025-08-04	45.9600	46.1050	45.6350	45.8500	+0.416%	31,038,904	+17.666%
2025-08-01	46.3600	46.4100	45.3200	45.6600	-3.406%	52,310,438	+18.156%
2025-07-31	47.7600	48.0300	47.1900	47.2700	-1.439%	40,016,313	+14.132%
2025-07-30	48.2600	48.5000	47.7401	47.9600	+0.021%	32,265,850	+12.490%
2025-07-29	48.3900	48.5100	47.8901	47.9500	-0.581%	26,216,484	+12.513%
2025-07-28	48.4500	48.5400	48.0801	48.2300	-0.454%	20,590,380	+11.860%
2025-07-25	48.3900	48.5500	47.9350	48.4500	+0.124%	24,461,228	+11.352%
2025-07-24	48.4900	49.0000	48.2100	48.3900	+0.519%	42,967,619	+11.490%
2025-07-23	48.0100	48.3050	47.8050	48.1400	+0.775%	31,380,097	+12.069%
2025-07-22	47.6000	48.1700	47.4600	47.7700	+0.611%	34,749,381	+12.937%
2025-07-21	47.5400	48.0400	47.2000	47.4800	+0.338%	32,199,673	+13.627%
2025-07-18	47.0100	47.3800	46.9000	47.3200	+0.638%	48,314,188	+14.011%
2025-07-17	45.6350	47.2200	45.4400	47.0200	+2.151%	56,480,729	+14.738%
2025-07-16	46.2500	46.5600	45.0100	46.0300	-0.260%	61,296,628	+17.206%
2025-07-15	46.8800	47.0100	45.9500	46.1500	-1.955%	55,144,992	+16.901%
2025-07-14	46.8100	47.0700	46.5500	47.0700	+0.728%	36,381,172	+14.617%
2025-07-11	46.6400	46.8100	46.2500	46.7300	-0.511%	31,653,005	+15.450%
2025-07-10	46.9000	47.2200	46.7800	46.9700	+0.278%	44,224,992	+14.861%
2025-07-09	47.1600	47.4500	46.7100	46.8400	-0.657%	46,227,855	+15.179%
2025-07-08	47.5000	47.7900	46.7600	47.1500	-3.103%	88,086,497	+14.422%
2025-07-07	48.7350	49.2100	48.3650	48.6600	-0.552%	35,567,880	+10.871%
2025-07-03	48.9450	49.3050	48.8100	48.9300	+0.452%	21,616,896	+10.260%
2025-07-02	48.3600	48.7300	48.0600	48.7100	+1.163%	48,003,612	+10.758%
2025-07-01	47.0200	48.4200	46.9400	48.1500	+1.754%	48,540,877	+12.046%
2025-06-30	47.6200	47.6200	47.0300	47.3200	+0.424%	47,921,177	+14.011%
2025-06-27	47.4500	47.6700	46.9100	47.1200	-0.716%	56,705,021	+14.495%
2025-06-26	46.9450	47.5800	46.9000	47.4600	+1.302%	40,127,021	+13.675%
2025-06-25	46.5750	46.9800	46.4600	46.8500	+0.407%	33,532,391	+15.155%
2025-06-24	46.7500	47.1900	46.5650	46.6600	+0.778%	45,437,593	+15.624%
2025-06-23	45.4000	46.3700	45.1050	46.3000	+1.758%	42,683,615	+16.523%
2025-06-20	45.3050	45.6500	45.2650	45.5000	+0.976%	64,591,572	+18.571%
2025-06-18	44.2600	45.2000	44.2100	45.0600	+1.877%	37,684,730	+19.729%
2025-06-17	44.2700	44.6700	44.0600	44.2300	-0.405%	27,489,633	+21.976%
2025-06-16	44.6400	44.8900	44.3500	44.4100	+0.726%	34,103,646	+21.482%
2025-06-13	43.9950	44.4600	43.6649	44.0900	-1.188%	43,281,740	+22.363%
2025-06-12	44.4000	44.6500	44.0200	44.6200	-0.246%	30,165,422	+20.910%
2025-06-11	45.2000	45.4100	44.5500	44.7300	-0.798%	47,873,455	+20.613%
2025-06-10	44.8000	45.1950	44.7500	45.0900	+0.490%	32,229,081	+19.650%
2025-06-09	45.1100	45.4000	44.7800	44.8700	-0.222%	32,414,025	+20.236%
2025-06-06	44.6900	45.1650	44.6400	44.9700	+1.329%	37,013,001	+19.969%
2025-06-05	44.4500	44.5750	44.0100	44.3800	+0.045%	32,036,157	+21.564%
2025-06-04	44.6000	45.0900	44.3400	44.3600	-0.649%	30,591,708	+21.619%
2025-06-03	44.0100	44.7300	43.9400	44.6500	+1.293%	31,320,154	+20.829%
2025-06-02	43.8800	44.1500	43.3600	44.0800	-0.113%	28,582,598	+22.391%
2025-05-30	44.1900	44.3000	43.7200	44.1300	-0.249%	66,537,474	+22.252%
2025-05-29	44.3700	44.4600	43.9000	44.2400	+0.409%	28,553,008	+21.948%
2025-05-28	44.2100	44.4385	43.9600	44.0600	-0.362%	35,673,753	+22.447%
2025-05-27	43.7900	44.2200	43.2950	44.2200	+2.361%	36,322,007	+22.004%
2025-05-23	42.4800	43.4300	42.3500	43.2000	-0.254%	34,875,060	+24.884%
2025-05-22	43.1750	43.5700	42.9600	43.3100	+0.139%	29,026,187	+24.567%
2025-05-21	44.3700	44.4900	43.1450	43.2500	-3.222%	55,594,058	+24.740%
2025-05-20	44.5900	44.9100	44.4100	44.6900	-0.179%	33,424,251	+20.721%
2025-05-19	44.1100	45.1400	44.1100	44.7700	+0.179%	37,915,717	+20.505%
2025-05-16	44.3400	44.7900	43.6550	44.6900	+0.699%	49,488,135	+20.721%
2025-05-15	44.6000	44.9800	44.0100	44.3800	-0.805%	47,379,372	+21.564%
2025-05-14	44.1900	44.9200	44.1300	44.7400	+1.039%	42,419,547	+20.586%
2025-05-13	43.4200	44.4850	43.4200	44.2800	+2.122%	43,232,541	+21.838%
2025-05-12	43.3200	43.9550	42.9400	43.3600	+3.757%	44,875,064	+24.423%
2025-05-09	41.7300	41.9800	41.6900	41.7900	+0.457%	27,222,761	+29.098%
2025-05-08	41.2850	42.1498	41.2500	41.6000	+1.637%	41,861,747	+29.688%
2025-05-07	41.0400	41.3400	40.8600	40.9300	+0.220%	30,928,612	+31.810%
2025-05-06	40.6500	41.2700	40.5550	40.8400	-0.681%	29,541,838	+32.101%
2025-05-05	40.8500	41.4900	40.6200	41.1200	+0.122%	32,829,236	+31.201%
2025-05-02	40.9100	41.2300	40.7001	41.0700	+2.240%	41,613,021	+31.361%
2025-05-01	39.8200	40.4400	39.5800	40.1700	+0.727%	33,569,144	+34.304%
2025-04-30	39.3600	40.0000	38.8150	39.8800	-0.275%	40,994,596	+35.281%
2025-04-29	39.6300	40.1400	39.4800	39.9900	+0.528%	33,792,544	+34.909%
2025-04-28	39.8000	40.0800	39.4600	39.7800	+0.227%	37,428,007	+35.621%
2025-04-25	39.5400	39.7900	39.3150	39.6900	+0.278%	32,694,154	+35.928%
2025-04-24	38.6600	39.7000	38.5950	39.5800	+2.142%	42,457,109	+36.306%
2025-04-23	39.4050	40.1300	38.6700	38.7500	+1.122%	54,428,408	+39.226%
2025-04-22	37.5700	38.4900	37.4000	38.3200	+3.792%	42,288,918	+40.788%
2025-04-21	37.0700	37.2798	36.4950	36.9200	-1.310%	34,928,346	+46.127%
2025-04-17	37.5050	37.8699	37.2400	37.4100	+0.214%	46,921,245	+44.213%
2025-04-16	37.8600	38.1550	36.9700	37.3300	-1.737%	52,872,668	+44.522%
2025-04-15	37.8000	38.7500	37.7950	37.9900	+3.600%	84,677,796	+42.011%
2025-04-14	36.4900	36.9900	36.2700	36.6700	+2.003%	46,830,587	+47.123%
2025-04-11	35.2000	36.2250	34.8100	35.9500	+0.279%	63,671,938	+50.070%
2025-04-10	36.3200	36.4000	34.6300	35.8500	-3.499%	90,441,847	+50.488%
2025-04-09	34.0500	37.8550	33.0650	37.1500	+6.052%	161,173,535	+45.222%
2025-04-08	36.8600	37.3250	34.3300	35.0300	-1.546%	79,116,309	+54.011%
2025-04-07	34.9700	36.6300	33.5400	35.5800	+3.460%	137,329,068	+51.630%
2025-04-04	35.2900	35.7900	33.6700	34.3900	-7.603%	107,761,162	+56.877%
2025-04-03	38.6300	38.8400	37.0150	37.2200	-11.063%	115,497,878	+44.949%
2025-04-02	40.8800	41.9700	40.8150	41.8500	+0.868%	28,216,129	+28.913%
2025-04-01	41.3200	41.7000	40.9650	41.4900	-0.575%	25,578,539	+30.031%
2025-03-31	40.7800	41.8950	40.6050	41.7300	+1.164%	36,389,953	+29.283%
2025-03-28	42.4400	42.6200	40.9850	41.2500	-3.078%	34,252,982	+30.788%
2025-03-27	42.8200	43.0900	42.5150	42.5600	-0.607%	25,619,235	+26.762%
2025-03-26	43.4600	43.7200	42.7300	42.8200	-1.063%	26,399,866	+25.993%
2025-03-25	43.3500	43.5300	43.0400	43.2800	+0.488%	24,632,458	+24.653%
2025-03-24	42.9300	43.1500	42.7500	43.0700	+1.413%	29,122,962	+25.261%
2025-03-21	42.1600	42.6600	41.8900	42.4700	-0.024%	60,229,800	+27.031%
2025-03-20	41.7600	42.7200	41.6500	42.4800	+0.640%	40,741,606	+27.001%
2025-03-19	41.7200	42.6983	41.3000	42.2100	+1.345%	40,086,746	+27.813%
2025-03-18	41.7200	41.8300	41.2900	41.6500	+0.507%	35,124,242	+29.532%
2025-03-17	40.9200	41.7700	40.5900	41.4400	+1.345%	36,184,785	+30.188%
2025-03-14	40.2600	41.0150	40.1724	40.8900	+3.075%	35,227,415	+31.939%
2025-03-13	39.9700	40.1900	39.3300	39.6700	-0.601%	36,847,346	+35.997%
2025-03-12	40.3100	40.5000	39.2000	39.9100	+0.757%	41,536,178	+35.179%
2025-03-11	39.7000	40.6600	39.2700	39.6100	-0.552%	49,636,088	+36.203%
2025-03-10	40.4000	40.6200	39.1800	39.8300	-3.792%	75,124,409	+35.451%
2025-03-07	41.3100	41.7300	40.6100	41.4000	-0.145%	50,034,735	+30.314%
2025-03-06	41.5900	41.8900	40.9556	41.4600	-1.963%	57,433,491	+30.125%
2025-03-05	42.6500	42.7300	41.7050	42.2900	-0.891%	51,402,356	+27.572%
2025-03-04	44.7300	44.8400	42.0300	42.6700	-6.343%	76,481,911	+26.435%
2025-03-03	46.2100	46.9600	45.2200	45.5600	-1.171%	43,279,110	+18.415%
2025-02-28	44.3200	46.2000	44.1990	46.1000	+4.488%	61,305,914	+17.028%
2025-02-27	44.0900	44.7756	43.9350	44.1200	+0.410%	27,106,397	+22.280%
2025-02-26	44.0400	44.5453	43.8600	43.9400	0.000%	29,944,933	+22.781%
2025-02-25	44.5300	44.8350	43.3500	43.9400	-1.170%	35,685,530	+22.781%
2025-02-24	45.0300	45.3900	44.4350	44.4600	-0.781%	34,247,901	+21.345%
2025-02-21	45.2500	45.5100	44.5350	44.8100	-1.082%	40,394,099	+20.397%
2025-02-20	45.9000	46.1900	45.0400	45.3000	-1.543%	38,590,109	+19.095%
2025-02-19	45.8800	46.0550	45.4201	46.0100	-1.118%	38,314,879	+17.257%
2025-02-18	46.5600	46.6500	46.1600	46.5300	-0.916%	34,494,289	+15.947%
2025-02-14	46.4800	47.0900	46.4800	46.9600	+1.360%	24,556,931	+14.885%
2025-02-13	46.5200	46.5700	45.9700	46.3300	+0.260%	24,442,848	+16.447%
2025-02-12	46.5700	46.5800	45.9350	46.2100	-1.240%	27,856,784	+16.750%
2025-02-11	46.5500	46.9300	46.2750	46.7900	+0.257%	20,061,387	+15.302%
2025-02-10	47.4800	47.5550	46.4000	46.6700	-1.540%	25,587,977	+15.599%
2025-02-07	47.8400	47.9700	47.3800	47.4000	-0.712%	25,871,443	+13.819%
2025-02-06	47.4400	47.9800	47.1700	47.7400	+1.337%	37,701,810	+13.008%
2025-02-05	46.9800	47.1300	46.6448	47.1100	+0.856%	26,522,042	+14.519%
2025-02-04	46.3500	47.1300	46.2700	46.7100	+1.082%	30,797,737	+15.500%
2025-02-03	45.4200	46.4800	45.1100	46.2100	-0.194%	33,734,761	+16.750%
2025-01-31	46.7000	46.8300	46.1600	46.3000	-0.899%	29,801,919	+16.523%
2025-01-30	47.1100	47.1650	46.4000	46.7200	-0.064%	29,656,273	+15.475%
2025-01-29	46.7500	47.3900	46.6400	46.7500	-0.192%	23,180,192	+15.401%
2025-01-28	47.0800	47.4358	46.7100	46.8400	-0.531%	26,751,556	+15.179%
2025-01-27	46.5500	47.1400	46.3800	47.0900	+1.225%	41,325,737	+14.568%
2025-01-24	46.2300	46.8600	46.1500	46.5200	+0.280%	23,143,830	+15.972%
2025-01-23	46.0500	46.8900	46.0450	46.3900	+1.310%	34,221,923	+16.297%
2025-01-22	46.6000	46.7300	45.7600	45.7900	-1.865%	37,635,140	+17.820%
2025-01-21	46.6200	47.1500	46.5400	46.6600	+0.279%	50,853,076	+15.624%
2025-01-17	46.6100	46.8800	46.0800	46.5300	-0.236%	43,552,738	+15.947%
2025-01-16	47.0000	47.5100	45.8200	46.6400	-0.977%	55,534,623	+15.673%
2025-01-15	47.1200	47.4600	46.8400	47.1000	+2.883%	53,609,273	+14.544%
2025-01-14	45.6000	45.9200	45.2300	45.7800	+1.598%	34,944,366	+17.846%
2025-01-13	45.1000	45.3400	44.6900	45.0600	-0.111%	33,232,403	+19.729%
2025-01-10	46.0000	46.0500	44.7350	45.1100	-2.380%	39,563,570	+19.597%
2025-01-08	45.9000	46.2600	45.6900	46.2100	+0.282%	39,245,014	+16.750%
2025-01-07	46.2800	46.6500	45.6500	46.0800	+1.498%	40,134,168	+17.079%
2025-01-06	45.1550	46.1500	45.0999	45.4000	+1.317%	29,798,582	+18.833%
2025-01-03	44.7500	44.8500	44.1500	44.8100	+1.174%	22,621,772	+20.397%
2025-01-02	44.1400	44.5868	43.8000	44.2900	+0.774%	23,031,359	+21.811%
2024-12-31	44.0400	44.2300	43.7050	43.9500	+0.091%	15,467,886	+22.753%
2024-12-30	43.8900	44.1400	43.5500	43.9100	-0.970%	15,746,696	+22.865%
2024-12-27	44.2400	44.7800	44.0600	44.3400	-0.471%	17,238,636	+21.673%
2024-12-26	44.2100	44.5800	44.1050	44.5500	+0.383%	13,953,669	+21.100%
2024-12-24	43.9300	44.4150	43.9300	44.3800	+1.116%	11,688,962	+21.564%
2024-12-23	43.9000	44.1100	42.7800	43.8900	-0.634%	32,856,251	+22.921%
2024-12-20	43.2000	44.3950	43.1024	44.1700	+1.821%	65,115,801	+22.142%
2024-12-19	43.9700	44.4800	43.3103	43.3800	-0.276%	36,900,561	+24.366%
2024-12-18	45.1400	45.4300	43.3500	43.5000	-3.441%	40,183,643	+24.023%
2024-12-17	45.1900	45.1900	44.6200	45.0500	-0.924%	31,563,158	+19.756%
2024-12-16	45.5900	45.6800	45.1600	45.4700	-0.438%	24,250,482	+18.650%
2024-12-13	46.0900	46.1000	45.3800	45.6700	-0.890%	28,379,740	+18.130%
2024-12-12	46.1400	46.4700	45.9200	46.0800	0.000%	23,259,105	+17.079%
2024-12-11	46.0000	46.1600	45.4700	46.0800	+0.721%	35,262,153	+17.079%
2024-12-10	45.9100	46.2900	45.5850	45.7500	-0.349%	31,477,453	+17.923%
2024-12-09	46.5600	46.7450	45.8950	45.9100	-1.797%	32,276,549	+17.513%
2024-12-06	47.0600	47.0600	46.4000	46.7500	-0.532%	24,759,809	+15.401%
2024-12-05	46.5600	47.2400	46.5000	47.0000	+1.359%	29,129,935	+14.787%
2024-12-04	46.6900	46.7800	46.1300	46.3700	-0.961%	23,848,367	+16.347%
2024-12-03	47.3700	47.4778	46.6500	46.8200	-0.468%	35,214,501	+15.229%
2024-12-02	47.7400	47.8200	46.8500	47.0400	-0.989%	35,109,139	+14.690%
2024-11-29	47.8000	48.0800	47.5000	47.5100	-0.544%	20,770,697	+13.555%
2024-11-27	47.8200	47.9800	47.6500	47.7700	+0.042%	22,022,597	+12.937%
2024-11-26	47.5050	47.8400	47.2100	47.7500	+0.526%	28,355,513	+12.984%
2024-11-25	47.2600	47.7400	47.1600	47.5000	+1.064%	40,027,854	+13.579%
2024-11-22	46.3700	47.2200	46.2800	47.0000	+1.162%	35,863,761	+14.787%
2024-11-21	46.3900	47.0500	46.3000	46.4600	+0.868%	43,580,626	+16.121%
2024-11-20	46.5700	46.6400	45.9200	46.0600	-0.754%	26,759,493	+17.130%
2024-11-19	45.9900	46.6150	45.9500	46.4100	-0.664%	26,479,606	+16.246%
2024-11-18	46.7500	47.0200	46.4850	46.7200	-0.064%	29,400,366	+15.475%
2024-11-15	45.6200	46.8400	45.6200	46.7500	+1.852%	37,710,129	+15.401%
2024-11-14	45.9500	46.1600	45.7300	45.9000	+0.065%	33,367,060	+17.538%
2024-11-13	46.2000	46.4800	45.8300	45.8700	+0.022%	34,948,028	+17.615%
2024-11-12	46.1400	46.4500	45.8400	45.8600	-0.477%	37,485,376	+17.641%
2024-11-11	45.6000	46.5175	45.5800	46.0800	+2.105%	40,673,549	+17.079%
2024-11-08	45.1400	45.5000	44.9450	45.1300	+0.804%	36,789,206	+19.544%
2024-11-07	45.0400	45.2300	44.5050	44.7700	-1.409%	46,112,769	+20.505%
2024-11-06	44.8000	45.5500	44.0000	45.4100	+8.429%	108,448,305	+18.806%
2024-11-05	41.5100	42.0100	41.3750	41.8800	+1.331%	28,024,435	+28.820%
2024-11-04	41.6100	42.0200	41.1100	41.3300	-1.030%	30,717,912	+30.535%
2024-11-01	42.1500	42.4300	41.7500	41.7600	-0.143%	29,891,871	+29.191%
2024-10-31	42.2900	42.5500	41.8000	41.8200	-1.158%	26,964,298	+29.005%
2024-10-30	41.7100	42.9000	41.6400	42.3100	-0.517%	36,089,570	+27.511%
2024-10-29	42.5900	42.8100	42.4700	42.5300	-0.211%	20,556,586	+26.852%
2024-10-28	42.0700	42.7450	42.0050	42.6200	+1.743%	23,409,628	+26.584%
2024-10-25	42.9200	42.9800	41.7850	41.8900	-1.782%	26,405,827	+28.790%
2024-10-24	42.3200	42.6600	41.9700	42.6500	+0.732%	27,553,148	+26.495%
2024-10-23	42.2000	42.4700	42.0199	42.3400	+0.095%	27,656,215	+27.421%
2024-10-22	41.6500	42.4050	41.5700	42.3000	+1.293%	35,938,940	+27.541%
2024-10-21	42.2500	42.4100	41.7400	41.7600	-1.323%	25,677,817	+29.191%
2024-10-18	42.4300	42.6450	42.1100	42.3200	-0.657%	30,001,326	+27.481%
2024-10-17	42.8300	43.0000	42.4650	42.6000	-0.467%	31,357,014	+26.643%
2024-10-16	42.2100	43.1000	42.1450	42.8000	+1.566%	42,132,019	+26.051%
2024-10-15	43.2250	43.3615	42.0500	42.1400	+0.549%	60,163,661	+28.026%
2024-10-14	41.9600	42.1799	41.7200	41.9100	-0.095%	27,825,078	+28.728%
2024-10-11	40.5000	42.1700	40.4000	41.9500	+4.954%	49,547,295	+28.605%
2024-10-10	40.0100	40.1300	39.7700	39.9700	-0.547%	25,250,361	+34.976%
2024-10-09	39.8700	40.3850	39.7200	40.1900	+0.651%	26,867,249	+34.237%
2024-10-08	40.0500	40.1450	39.8050	39.9300	-0.075%	24,617,764	+35.111%
2024-10-07	40.2100	40.4350	39.7100	39.9600	-0.374%	26,236,968	+35.010%
2024-10-04	39.9300	40.2500	39.6150	40.1100	+2.191%	33,697,169	+34.505%
2024-10-03	38.9800	39.2700	38.7250	39.2500	+0.051%	23,401,207	+37.452%
2024-10-02	39.2500	39.5400	39.0450	39.2300	+0.025%	22,603,929	+37.522%
2024-10-01	39.5100	39.5600	38.9400	39.2200	-1.159%	24,886,217	+37.557%
2024-09-30	39.2300	39.7900	39.0200	39.6800	+0.711%	33,671,813	+35.963%
2024-09-27	39.6500	39.9000	39.3520	39.4000	-0.304%	26,846,882	+36.929%
2024-09-26	39.3900	39.7150	39.1100	39.5200	+0.688%	38,848,086	+36.513%
2024-09-25	39.2500	39.4100	38.9400	39.2500	-0.507%	27,897,317	+37.452%
2024-09-24	39.8500	39.9800	39.2500	39.4500	-1.053%	31,843,038	+36.755%
2024-09-23	40.2100	40.4400	39.7500	39.8700	-0.993%	30,832,087	+35.315%
2024-09-20	40.6200	40.7300	40.2400	40.2700	-1.468%	63,575,235	+33.971%
2024-09-19	40.0400	41.0450	40.0100	40.8700	+3.155%	57,225,901	+32.004%
2024-09-18	39.6200	40.1200	39.4150	39.6200	+0.177%	42,035,311	+36.169%
2024-09-17	39.2800	39.8000	39.2100	39.5500	+1.151%	26,042,562	+36.410%
2024-09-16	38.8100	39.2100	38.7900	39.1000	+1.164%	25,020,078	+37.980%
2024-09-13	38.8800	39.0900	38.4400	38.6500	-0.335%	31,267,150	+39.586%
2024-09-12	39.0500	39.3300	38.5350	38.7800	-0.564%	37,428,884	+39.118%
2024-09-11	38.9900	39.0300	38.0100	39.0000	-0.713%	39,817,980	+38.333%
2024-09-10	39.8400	39.8400	38.3250	39.2800	-0.481%	51,523,861	+37.347%
2024-09-09	39.2500	39.7050	39.1001	39.4700	+1.832%	33,037,488	+36.686%
2024-09-06	39.7700	39.8750	38.5600	38.7600	-3.438%	45,825,038	+39.190%
2024-09-05	40.8000	40.9400	40.0100	40.1400	-0.889%	32,286,744	+34.405%
2024-09-04	40.6600	40.9500	40.2800	40.5000	-0.491%	38,810,647	+33.210%
2024-09-03	40.5800	40.9000	40.2300	40.7000	-0.123%	47,813,527	+32.555%
2024-08-30	40.1700	40.8600	40.1300	40.7500	+1.444%	44,100,470	+32.393%
2024-08-29	40.0500	40.3400	39.5300	40.1700	+0.551%	34,248,379	+34.304%
2024-08-28	39.3400	40.2700	39.3300	39.9500	+0.706%	39,733,371	+35.044%
2024-08-27	40.0000	40.1250	39.6100	39.6700	-0.626%	31,984,844	+35.997%
2024-08-26	40.0000	40.2000	39.6600	39.9200	+0.377%	42,143,304	+35.145%
2024-08-23	39.2700	40.1700	39.2700	39.7700	+1.351%	43,215,415	+35.655%
2024-08-22	38.7800	39.2900	38.5650	39.2400	+1.265%	33,219,085	+37.487%
2024-08-21	38.8700	38.9950	38.3850	38.7500	+0.155%	33,102,142	+39.226%
2024-08-20	39.1200	39.2400	38.3400	38.6900	-2.470%	43,671,960	+39.442%
2024-08-19	39.4800	39.7450	39.4500	39.6700	+0.839%	26,904,561	+35.997%
2024-08-16	39.0000	39.4200	38.9900	39.3400	+0.794%	26,331,073	+37.138%
2024-08-15	39.4300	39.6800	38.9650	39.0300	+0.567%	35,902,692	+38.227%
2024-08-14	38.5200	38.9150	38.4300	38.8100	+0.910%	24,584,198	+39.011%
2024-08-13	38.3700	38.4800	38.1200	38.4600	+0.760%	20,924,637	+40.276%
2024-08-12	38.5000	38.7299	38.0100	38.1700	-0.287%	30,549,697	+41.341%
2024-08-09	38.1600	38.4500	37.9050	38.2800	+0.183%	25,894,291	+40.935%
2024-08-08	37.8200	38.4150	37.6600	38.2100	+2.440%	35,478,144	+41.193%
2024-08-07	38.1000	38.5850	37.2700	37.3000	+1.029%	43,848,981	+44.638%
2024-08-06	36.6500	37.3100	36.5400	36.9200	+0.737%	38,534,936	+46.127%
2024-08-05	35.6500	36.9550	35.1400	36.6500	-2.475%	74,578,770	+47.203%
2024-08-02	38.0000	38.5300	37.1800	37.5800	-4.861%	72,417,776	+43.560%
2024-08-01	40.4400	40.4500	38.9800	39.5000	-2.009%	56,857,122	+36.582%
2024-07-31	41.2300	41.3800	40.2200	40.3100	-2.350%	47,796,823	+33.838%
2024-07-30	41.0500	41.8900	40.8100	41.2800	+0.462%	43,451,067	+30.693%
2024-07-29	41.7800	41.8780	40.9810	41.0900	-1.392%	36,114,373	+31.297%
2024-07-26	41.5800	41.9600	41.4100	41.6700	-0.024%	49,480,077	+29.470%
2024-07-25	42.0200	42.2950	41.6600	41.6800	-1.209%	40,939,131	+29.439%
2024-07-24	42.2800	42.7500	42.0700	42.1900	-0.519%	35,721,658	+27.874%
2024-07-23	42.2200	42.7800	42.1500	42.4100	+0.260%	35,817,765	+27.211%
2024-07-22	42.6400	42.8700	41.9550	42.3000	-1.399%	41,855,232	+27.541%
2024-07-19	42.8600	43.5600	42.6900	42.9000	-0.256%	43,579,826	+25.758%
2024-07-18	43.6200	44.2400	42.9300	43.0100	-2.206%	47,903,856	+25.436%
2024-07-17	43.6500	44.4400	43.6500	43.9800	-0.340%	63,180,891	+22.669%
2024-07-16	42.5200	44.4000	42.2200	44.1300	+5.347%	75,458,093	+22.252%
2024-07-15	41.8500	42.2300	41.7000	41.8900	+0.721%	35,829,223	+28.790%
2024-07-12	41.4900	41.9150	41.0900	41.5900	-0.526%	31,086,659	+29.719%
2024-07-11	41.7700	41.9000	41.3900	41.8100	+0.168%	29,554,243	+29.036%
2024-07-10	41.2800	41.7600	41.0700	41.7400	+0.773%	24,570,702	+29.253%
2024-07-09	40.7600	41.8300	40.6000	41.4200	+1.969%	33,714,429	+30.251%
2024-07-08	40.6000	41.0400	40.4300	40.6200	+0.520%	22,578,087	+32.816%
2024-07-05	40.9300	40.9550	40.2900	40.4100	-1.198%	20,757,094	+33.507%
2024-07-03	41.0200	41.2000	40.7500	40.9000	-0.073%	16,851,097	+31.907%
2024-07-02	40.0000	40.9600	39.9600	40.9300	+2.299%	33,028,144	+31.810%
2024-07-01	39.9100	40.3400	39.6750	40.0100	+0.603%	26,459,198	+34.841%
2024-06-28	39.7400	40.0550	39.3150	39.7700	+1.325%	48,434,415	+35.655%
2024-06-27	38.7000	39.3500	38.3350	39.2500	+0.641%	28,782,577	+37.452%
2024-06-26	39.1700	39.3500	38.4700	39.0000	-0.965%	42,397,318	+38.333%
2024-06-25	39.7800	40.0700	39.3550	39.3800	-1.599%	30,070,160	+36.998%
2024-06-24	39.7700	40.3400	39.6500	40.0200	+1.342%	29,275,019	+34.808%
2024-06-21	39.8550	39.9050	39.3700	39.4900	-1.250%	68,389,552	+36.617%
2024-06-20	39.7800	40.3100	39.7500	39.9900	0.000%	28,291,703	+34.909%
2024-06-18	39.5600	40.0200	39.4600	39.9900	+1.215%	28,903,517	+34.909%
2024-06-17	39.0900	39.5300	38.9800	39.5100	+0.688%	25,719,901	+36.548%