Dark

BAC
Bank of America Corporation
stock NYSE

At Close

May 20, 2026 3:59:59 PM EDT

51.15USD+0.888%(+0.45)47,518,758

48.28Bid 53.55Ask 5.27Spread

Pre-market

May 20, 2026 9:29:30 AM EDT

50.85USD+0.296%(+0.15)14,224

After-hours

May 20, 2026 4:58:30 PM EDT

51.28USD+0.252%(+0.13)10,085,083

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	50.9900	51.5600	50.5000	51.1500	+0.888%	47,518,758	0.000%
2026-05-19	50.7250	51.2750	50.3750	50.7000	+0.020%	44,154,522	+0.888%
2026-05-18	49.7200	50.9200	49.7200	50.6900	+1.849%	33,404,075	+0.907%
2026-05-15	49.6200	49.9900	49.3000	49.7700	-0.160%	46,282,293	+2.773%
2026-05-14	50.0600	50.4700	49.4900	49.8500	+0.020%	37,671,756	+2.608%
2026-05-13	50.3600	50.7800	49.8000	49.8400	-1.851%	29,838,011	+2.628%
2026-05-12	50.8600	51.0800	49.8400	50.7800	+0.455%	33,518,832	+0.729%
2026-05-11	51.2100	51.3900	50.2700	50.5500	-1.481%	33,132,237	+1.187%
2026-05-08	52.9800	53.0100	51.0950	51.3100	-2.730%	36,111,182	-0.312%
2026-05-07	53.5500	54.0000	52.5001	52.7500	-1.586%	28,682,052	-3.033%
2026-05-06	53.8200	54.2000	53.4700	53.6000	+0.904%	27,541,195	-4.571%
2026-05-05	52.5700	53.3550	52.2800	53.1200	+1.782%	28,458,642	-3.709%
2026-05-04	53.0700	53.0700	52.0000	52.1900	-1.972%	42,928,936	-1.993%
2026-05-01	53.6900	54.0600	53.0900	53.2400	-0.412%	24,824,953	-3.926%
2026-04-30	52.6100	53.6567	52.1500	53.4600	+1.097%	27,089,210	-4.321%
2026-04-29	52.4300	53.0200	51.8300	52.8800	+0.418%	26,256,522	-3.272%
2026-04-28	53.0200	53.4300	52.6250	52.6600	+0.057%	21,164,123	-2.867%
2026-04-27	51.9900	52.9300	51.8300	52.6300	+1.114%	28,043,574	-2.812%
2026-04-24	52.3200	52.5100	51.9300	52.0500	-0.800%	30,265,405	-1.729%
2026-04-23	53.0600	53.5200	52.2450	52.4700	-1.224%	31,956,276	-2.516%
2026-04-22	53.6700	53.8000	53.0000	53.1200	-0.673%	24,097,638	-3.709%
2026-04-21	54.0000	54.6500	53.2110	53.4800	-0.871%	34,243,250	-4.357%
2026-04-20	53.5000	53.9500	53.1750	53.9500	+0.074%	43,981,497	-5.190%
2026-04-17	54.1600	54.6000	53.7500	53.9100	+0.748%	43,484,724	-5.120%
2026-04-16	54.0400	54.5100	53.4700	53.5100	-1.491%	35,206,733	-4.410%
2026-04-15	54.2500	55.4000	53.7050	54.3200	+1.818%	63,838,207	-5.836%
2026-04-14	53.1000	53.5700	52.7950	53.3500	0.000%	40,178,472	-4.124%
2026-04-13	52.1800	53.4400	51.8500	53.3500	+1.542%	27,833,485	-4.124%
2026-04-10	52.8000	52.8300	52.2000	52.5400	-0.323%	25,222,905	-2.646%
2026-04-09	51.6250	52.8350	51.6250	52.7100	+1.600%	32,002,862	-2.960%
2026-04-08	51.9400	52.2600	51.3710	51.8800	+3.182%	36,473,548	-1.407%
2026-04-07	49.8000	50.4800	49.6150	50.2800	+0.439%	28,473,179	+1.730%
2026-04-06	49.4300	50.1150	49.2500	50.0600	+1.377%	28,507,199	+2.177%
2026-04-02	48.7500	49.5650	48.1600	49.3800	+0.223%	27,548,243	+3.584%
2026-04-01	49.7000	50.0500	48.7750	49.2700	+1.067%	32,947,017	+3.816%
2026-03-31	47.6800	48.7700	47.3700	48.7500	+3.218%	49,060,592	+4.923%
2026-03-30	47.5500	47.8550	46.9300	47.2300	+0.554%	43,375,850	+8.300%
2026-03-27	48.0700	48.2500	46.8400	46.9700	-2.633%	36,781,862	+8.899%
2026-03-26	48.7100	48.8699	48.0250	48.2400	-1.046%	32,502,597	+6.032%
2026-03-25	48.5200	49.1100	48.1800	48.7500	+1.267%	29,988,292	+4.923%
2026-03-24	47.0500	48.4600	47.0200	48.1400	+1.305%	39,804,104	+6.253%
2026-03-23	48.3400	48.3900	47.4800	47.5200	+0.763%	42,333,241	+7.639%
2026-03-20	47.1300	47.4600	46.6850	47.1600	+0.319%	78,047,951	+8.461%
2026-03-19	46.4200	47.1900	46.1150	47.0100	+0.384%	38,601,377	+8.807%
2026-03-18	47.2200	47.8800	46.6900	46.8300	-0.952%	40,251,812	+9.225%
2026-03-17	47.6600	48.0800	47.2000	47.2800	+0.467%	33,426,542	+8.185%
2026-03-16	47.1200	47.6800	46.9001	47.0600	+0.728%	38,055,608	+8.691%
2026-03-13	47.5200	47.8201	46.6550	46.7200	-0.870%	45,473,074	+9.482%
2026-03-12	47.7000	47.7824	46.7900	47.1300	-2.865%	58,354,535	+8.530%
2026-03-11	48.3600	48.6500	47.7800	48.5200	-0.082%	42,185,813	+5.420%
2026-03-10	48.2800	49.1500	47.5950	48.5600	+1.378%	50,271,137	+5.334%
2026-03-09	47.9400	48.1500	46.7700	47.9000	-1.521%	62,752,798	+6.785%
2026-03-06	48.5500	48.7000	47.6200	48.6400	-2.349%	47,015,994	+5.160%
2026-03-05	49.8200	50.4300	49.3300	49.8100	-0.974%	39,073,943	+2.690%
2026-03-04	49.8900	50.4100	49.2100	50.3000	+0.660%	34,208,496	+1.690%
2026-03-03	48.7600	50.5100	48.5000	49.9700	+0.321%	51,242,938	+2.361%
2026-03-02	48.7800	50.4200	48.5800	49.8100	-0.040%	40,575,272	+2.690%
2026-02-27	51.0800	51.4100	49.3200	49.8300	-4.723%	77,717,311	+2.649%
2026-02-26	51.8800	52.6700	51.7401	52.3000	+1.180%	52,338,430	-2.199%
2026-02-25	50.3300	51.7650	50.3100	51.6900	+2.539%	41,436,717	-1.045%
2026-02-24	50.7400	50.8800	49.4700	50.4100	-1.292%	53,062,481	+1.468%
2026-02-23	52.8400	53.2600	50.8900	51.0700	-3.750%	50,765,167	+0.157%
2026-02-20	52.5300	53.0900	51.8300	53.0600	+0.550%	33,552,006	-3.600%
2026-02-19	51.9100	52.8100	51.8300	52.7700	-1.106%	47,147,809	-3.070%
2026-02-18	52.9900	53.6086	52.7900	53.3600	+1.176%	30,695,675	-4.142%
2026-02-17	53.0400	53.5500	52.6150	52.7400	+0.362%	35,538,298	-3.015%
2026-02-13	51.9100	52.8200	51.4350	52.5500	+0.057%	31,790,395	-2.664%
2026-02-12	53.9100	53.9400	51.7850	52.5200	-2.470%	55,475,690	-2.609%
2026-02-11	55.9700	56.1100	53.2400	53.8500	-2.780%	48,966,183	-5.014%
2026-02-10	56.4400	56.8300	54.2650	55.3900	-1.808%	48,302,652	-7.655%
2026-02-09	56.3900	56.7150	56.1800	56.4100	-0.212%	31,964,638	-9.325%
2026-02-06	55.5500	56.8700	55.2900	56.5300	+2.894%	42,463,291	-9.517%
2026-02-05	55.0200	55.2900	54.2500	54.9400	-0.795%	32,954,647	-6.898%
2026-02-04	54.7800	56.0400	54.7100	55.3800	+1.708%	54,519,377	-7.638%
2026-02-03	54.2000	55.1200	53.6750	54.4500	+0.777%	41,201,973	-6.061%
2026-02-02	53.2000	54.0900	52.9500	54.0300	+1.560%	34,622,013	-5.330%
2026-01-30	52.8700	53.4100	52.7700	53.2000	+0.226%	34,547,768	-3.853%
2026-01-29	51.9800	53.0900	51.9500	53.0800	+2.451%	35,197,639	-3.636%
2026-01-28	51.9500	52.1400	51.3100	51.8100	-0.690%	35,030,244	-1.274%
2026-01-27	52.2100	52.2451	51.8120	52.1700	+0.288%	26,493,097	-1.955%
2026-01-26	51.8000	52.2750	51.6700	52.0200	+0.580%	27,558,039	-1.672%
2026-01-23	52.1100	52.2000	51.3800	51.7200	-1.392%	34,554,718	-1.102%
2026-01-22	52.4700	53.1300	52.3300	52.4500	+0.730%	31,226,826	-2.479%
2026-01-21	52.2300	52.8600	52.0450	52.0700	-0.058%	37,069,879	-1.767%
2026-01-20	52.3150	53.4767	51.9600	52.1000	-1.642%	49,129,056	-1.823%
2026-01-16	52.6850	53.3800	52.2450	52.9700	+0.723%	52,201,181	-3.436%
2026-01-15	52.7200	53.0365	52.2297	52.5900	+0.210%	50,989,907	-2.738%
2026-01-14	52.8800	53.4800	51.6600	52.4800	-3.777%	84,617,644	-2.534%
2026-01-13	55.2700	55.5200	54.3000	54.5400	-1.178%	43,421,205	-6.216%
2026-01-12	55.2900	55.4450	54.7300	55.1900	-1.182%	45,813,480	-7.320%
2026-01-09	56.1700	56.6100	55.7900	55.8500	-0.587%	30,312,194	-8.415%
2026-01-08	55.4750	56.5800	55.4700	56.1800	+0.971%	30,905,818	-8.953%
2026-01-07	56.6900	56.8050	55.4400	55.6400	-2.812%	49,662,206	-8.070%
2026-01-06	57.0100	57.4100	56.7500	57.2500	+0.633%	31,765,302	-10.655%
2026-01-05	56.1700	57.5500	56.1400	56.8900	+1.680%	36,072,087	-10.090%
2026-01-02	55.0300	55.9900	54.8800	55.9500	+1.727%	25,457,746	-8.579%
2025-12-31	55.3200	55.4200	54.9300	55.0000	-0.507%	16,284,706	-7.000%
2025-12-30	55.4900	55.6400	55.1700	55.2800	-0.126%	17,408,149	-7.471%
2025-12-29	56.1050	56.2450	55.2700	55.3500	-1.460%	21,003,887	-7.588%
2025-12-26	56.2800	56.5450	56.0250	56.1700	-0.142%	15,250,052	-8.937%
2025-12-24	56.1300	56.5000	55.8900	56.2500	+0.500%	13,623,591	-9.067%
2025-12-23	55.8100	56.2200	55.8100	55.9700	+0.161%	22,258,350	-8.612%
2025-12-22	55.3700	56.1100	55.3400	55.8800	+1.104%	33,389,669	-8.465%
2025-12-19	54.5200	55.3100	54.3750	55.2700	+1.861%	72,963,256	-7.454%
2025-12-18	54.8000	55.1500	53.7700	54.2600	-0.532%	87,419,934	-5.732%
2025-12-17	55.1200	55.5700	54.4635	54.5500	-0.474%	35,261,200	-6.233%
2025-12-16	55.1400	55.3500	54.6900	54.8100	-0.940%	32,901,320	-6.678%
2025-12-15	55.4100	56.0700	55.0650	55.3300	+0.345%	32,845,009	-7.555%
2025-12-12	54.7800	55.2950	54.3500	55.1400	+1.063%	40,507,111	-7.236%
2025-12-11	53.9500	54.6500	53.7500	54.5600	+0.888%	35,655,472	-6.250%
2025-12-10	53.5900	54.5500	53.3400	54.0800	+1.009%	54,383,872	-5.418%
2025-12-09	53.9700	54.2800	53.2650	53.5400	-0.668%	47,169,767	-4.464%
2025-12-08	53.9000	54.2090	53.4850	53.9000	-0.093%	34,371,108	-5.102%
2025-12-05	53.9300	54.8250	53.7400	53.9500	-0.388%	33,978,152	-5.190%
2025-12-04	54.2100	54.6900	54.0000	54.1600	+0.129%	38,513,581	-5.558%
2025-12-03	53.2500	54.2400	53.1800	54.0900	+1.692%	37,109,156	-5.435%
2025-12-02	53.5300	53.6400	52.9700	53.1900	-0.094%	46,060,016	-3.835%
2025-12-01	53.5000	53.9000	53.2100	53.2400	-0.764%	30,519,989	-3.926%
2025-11-28	53.1100	53.9400	53.0500	53.6500	+1.246%	18,905,712	-4.660%
2025-11-26	52.7000	53.2468	52.5500	52.9900	+0.972%	32,023,379	-3.472%
2025-11-25	52.2500	52.8800	51.8600	52.4800	+1.059%	41,285,857	-2.534%
2025-11-24	51.6450	52.2400	51.3950	51.9300	+0.718%	52,838,937	-1.502%
2025-11-21	51.2900	51.7800	50.6950	51.5600	+1.098%	43,817,870	-0.795%
2025-11-20	52.5000	52.9500	50.9700	51.0000	-1.961%	36,614,919	+0.294%
2025-11-19	51.6700	52.4850	51.6700	52.0200	+0.736%	28,091,938	-1.672%
2025-11-18	51.2800	52.1800	51.1450	51.6400	+0.311%	35,161,445	-0.949%
2025-11-17	52.5750	52.5800	51.3900	51.4800	-2.148%	35,509,874	-0.641%
2025-11-14	52.8600	52.8985	52.0300	52.6100	-0.492%	32,334,578	-2.775%
2025-11-13	53.7900	54.2100	52.7700	52.8700	-2.292%	37,689,558	-3.253%
2025-11-12	53.8900	54.6900	53.7700	54.1100	+0.895%	40,535,887	-5.470%
2025-11-11	53.7500	53.9800	53.2800	53.6300	+0.393%	22,243,545	-4.624%
2025-11-10	53.4100	53.9900	53.3400	53.4200	+0.414%	26,094,576	-4.249%
2025-11-07	53.1500	53.5800	52.7100	53.2000	-0.169%	40,516,754	-3.853%
2025-11-06	53.4200	53.7500	52.7700	53.2900	+1.602%	55,275,898	-4.016%
2025-11-05	52.9600	53.0700	51.7350	52.4500	-2.036%	54,322,343	-2.479%
2025-11-04	53.0200	53.9950	52.7200	53.5400	-0.037%	47,204,871	-4.464%
2025-11-03	53.2600	53.6400	52.7100	53.5600	+0.206%	31,241,107	-4.500%
2025-10-31	52.7900	53.6400	52.7700	53.4500	+0.792%	39,275,205	-4.303%
2025-10-30	52.6700	53.4400	52.5600	53.0300	+0.856%	37,531,067	-3.545%
2025-10-29	52.6600	53.0050	52.3200	52.5800	-0.549%	29,158,770	-2.720%
2025-10-28	53.0000	53.2750	52.3400	52.8700	-0.283%	29,564,976	-3.253%
2025-10-27	52.8000	53.0650	52.5300	53.0200	+0.856%	27,345,801	-3.527%
2025-10-24	51.8500	52.8150	51.8500	52.5700	+1.565%	38,923,897	-2.701%
2025-10-23	51.4800	51.8000	51.1100	51.7600	+1.292%	26,028,810	-1.179%
2025-10-22	51.4950	51.5800	50.4350	51.1000	-0.815%	34,934,584	+0.098%
2025-10-21	52.0900	52.3700	51.4400	51.5200	-0.999%	27,282,710	-0.718%
2025-10-20	51.4400	52.2800	51.3700	52.0400	+1.482%	25,785,985	-1.710%
2025-10-17	50.9500	51.7700	50.3300	51.2800	+1.665%	48,915,375	-0.254%
2025-10-16	52.6000	52.7550	50.0000	50.4400	-3.520%	49,027,707	+1.408%
2025-10-15	51.5700	52.8500	51.2300	52.2800	+4.372%	69,992,192	-2.161%
2025-10-14	48.8500	50.4950	48.5250	50.0900	+2.517%	42,462,595	+2.116%
2025-10-13	49.2000	49.4000	48.8100	48.8600	+0.432%	34,462,800	+4.687%
2025-10-10	49.9250	50.1400	48.5500	48.6500	-2.290%	31,831,921	+5.139%
2025-10-09	50.0000	50.2750	49.6650	49.7900	-0.100%	21,816,912	+2.731%
2025-10-08	50.4000	50.5100	49.7800	49.8400	-0.895%	24,014,168	+2.628%
2025-10-07	50.5500	50.9100	50.1250	50.2900	-0.198%	24,107,321	+1.710%
2025-10-06	50.9300	51.3200	49.8900	50.3900	-0.494%	25,386,321	+1.508%
2025-10-03	50.6200	51.1300	50.5523	50.6400	+0.317%	24,565,717	+1.007%
2025-10-02	50.6500	50.8450	50.0700	50.4800	-0.395%	22,757,213	+1.327%
2025-10-01	51.3000	51.6750	50.5550	50.6800	-1.764%	27,709,125	+0.927%
2025-09-30	52.4800	52.5650	51.0150	51.5900	-1.583%	29,944,960	-0.853%
2025-09-29	52.3600	52.5500	52.1100	52.4200	+0.402%	23,700,991	-2.423%
2025-09-26	52.1100	52.6200	51.9800	52.2100	+0.694%	20,025,763	-2.030%
2025-09-25	51.4800	52.3300	51.4400	51.8500	+0.290%	22,957,932	-1.350%
2025-09-24	51.8500	52.2500	51.4550	51.7000	0.000%	27,010,386	-1.064%
2025-09-23	52.0000	52.8800	51.5150	51.7000	-0.424%	28,278,182	-1.064%
2025-09-22	51.7600	52.3500	51.7550	51.9200	-0.632%	27,467,951	-1.483%
2025-09-19	52.1500	52.6600	51.7600	52.2500	+0.230%	98,970,669	-2.105%
2025-09-18	51.4900	52.1900	51.3000	52.1300	+1.420%	35,246,871	-1.880%
2025-09-17	50.8600	51.6250	50.7900	51.4000	+1.461%	38,337,889	-0.486%
2025-09-16	50.6400	50.8750	50.2100	50.6600	+0.138%	31,624,444	+0.967%
2025-09-15	50.8500	51.0900	50.4600	50.5900	+0.020%	29,043,572	+1.107%
2025-09-12	50.7000	50.9300	50.4550	50.5800	-0.335%	27,851,108	+1.127%
2025-09-11	50.1400	50.9600	49.9900	50.7500	+1.237%	28,055,187	+0.788%
2025-09-10	50.3700	50.6250	49.9650	50.1300	-0.318%	31,706,338	+2.035%
2025-09-09	49.5000	50.5600	49.4600	50.2900	+1.678%	40,060,147	+1.710%
2025-09-08	49.8000	49.9050	48.8750	49.4600	-0.623%	48,033,135	+3.417%
2025-09-05	50.4400	50.7900	49.2300	49.7700	-1.679%	40,063,322	+2.773%
2025-09-04	50.2400	50.8300	50.1200	50.6200	+1.119%	34,796,896	+1.047%
2025-09-03	50.4000	50.5700	49.7000	50.0600	-0.714%	38,344,193	+2.177%
2025-09-02	50.2200	50.4700	49.6700	50.4200	-0.631%	52,719,782	+1.448%
2025-08-29	50.5100	50.9175	50.5100	50.7400	+0.495%	32,496,470	+0.808%
2025-08-28	50.5500	50.6400	50.2800	50.4900	+0.218%	32,949,399	+1.307%
2025-08-27	50.0300	50.6300	49.9900	50.3800	+0.259%	42,428,187	+1.528%
2025-08-26	49.2500	50.2600	49.2500	50.2500	+1.556%	40,609,302	+1.791%
2025-08-25	49.3900	49.6600	49.2100	49.4800	0.000%	34,715,749	+3.375%
2025-08-22	48.5200	49.6600	48.4600	49.4800	+2.528%	45,078,911	+3.375%
2025-08-21	48.2700	48.4900	47.8100	48.2600	-0.186%	28,713,163	+5.988%
2025-08-20	48.1650	48.5000	47.8700	48.3500	+0.562%	30,822,222	+5.791%
2025-08-19	47.8200	48.1150	47.6300	48.0800	+0.334%	33,783,443	+6.385%
2025-08-18	46.9200	48.0400	46.7900	47.9200	+2.088%	43,125,120	+6.740%
2025-08-15	47.7500	47.8200	46.9000	46.9400	-1.614%	26,276,902	+8.969%
2025-08-14	47.0850	47.7300	46.8904	47.7100	+0.995%	21,073,786	+7.210%
2025-08-13	47.6800	47.7600	46.9900	47.2400	-0.547%	29,465,062	+8.277%
2025-08-12	46.4800	47.6600	46.3600	47.5000	+2.903%	35,484,466	+7.684%
2025-08-11	46.0550	46.5200	45.8100	46.1600	+0.326%	35,559,383	+10.810%
2025-08-08	45.1500	46.3000	44.9800	46.0100	+2.427%	37,131,557	+11.171%
2025-08-07	45.7100	45.7600	44.7800	44.9200	-1.101%	30,609,882	+13.869%
2025-08-06	45.7100	45.9400	45.3850	45.4200	-0.307%	27,916,767	+12.616%
2025-08-05	45.9500	46.0000	44.7500	45.5600	-0.632%	36,798,320	+12.270%
2025-08-04	45.9600	46.1050	45.6350	45.8500	+0.416%	31,038,904	+11.559%
2025-08-01	46.3600	46.4100	45.3200	45.6600	-3.406%	52,310,438	+12.024%
2025-07-31	47.7600	48.0300	47.1900	47.2700	-1.439%	40,016,313	+8.208%
2025-07-30	48.2600	48.5000	47.7401	47.9600	+0.021%	32,265,850	+6.651%
2025-07-29	48.3900	48.5100	47.8901	47.9500	-0.581%	26,216,484	+6.674%
2025-07-28	48.4500	48.5400	48.0801	48.2300	-0.454%	20,590,380	+6.054%
2025-07-25	48.3900	48.5500	47.9350	48.4500	+0.124%	24,461,228	+5.573%
2025-07-24	48.4900	49.0000	48.2100	48.3900	+0.519%	42,967,619	+5.704%
2025-07-23	48.0100	48.3050	47.8050	48.1400	+0.775%	31,380,097	+6.253%
2025-07-22	47.6000	48.1700	47.4600	47.7700	+0.611%	34,749,381	+7.076%
2025-07-21	47.5400	48.0400	47.2000	47.4800	+0.338%	32,199,673	+7.730%
2025-07-18	47.0100	47.3800	46.9000	47.3200	+0.638%	48,314,188	+8.094%
2025-07-17	45.6350	47.2200	45.4400	47.0200	+2.151%	56,480,729	+8.783%
2025-07-16	46.2500	46.5600	45.0100	46.0300	-0.260%	61,296,628	+11.123%
2025-07-15	46.8800	47.0100	45.9500	46.1500	-1.955%	55,144,992	+10.834%
2025-07-14	46.8100	47.0700	46.5500	47.0700	+0.728%	36,381,172	+8.668%
2025-07-11	46.6400	46.8100	46.2500	46.7300	-0.511%	31,653,005	+9.459%
2025-07-10	46.9000	47.2200	46.7800	46.9700	+0.278%	44,224,992	+8.899%
2025-07-09	47.1600	47.4500	46.7100	46.8400	-0.657%	46,227,855	+9.202%
2025-07-08	47.5000	47.7900	46.7600	47.1500	-3.103%	88,086,497	+8.484%
2025-07-07	48.7350	49.2100	48.3650	48.6600	-0.552%	35,567,880	+5.117%
2025-07-03	48.9450	49.3050	48.8100	48.9300	+0.452%	21,616,896	+4.537%
2025-07-02	48.3600	48.7300	48.0600	48.7100	+1.163%	48,003,612	+5.009%
2025-07-01	47.0200	48.4200	46.9400	48.1500	+1.754%	48,540,877	+6.231%
2025-06-30	47.6200	47.6200	47.0300	47.3200	+0.424%	47,921,177	+8.094%
2025-06-27	47.4500	47.6700	46.9100	47.1200	-0.716%	56,705,021	+8.553%
2025-06-26	46.9450	47.5800	46.9000	47.4600	+1.302%	40,127,021	+7.775%
2025-06-25	46.5750	46.9800	46.4600	46.8500	+0.407%	33,532,391	+9.178%
2025-06-24	46.7500	47.1900	46.5650	46.6600	+0.778%	45,437,593	+9.623%
2025-06-23	45.4000	46.3700	45.1050	46.3000	+1.758%	42,683,615	+10.475%
2025-06-20	45.3050	45.6500	45.2650	45.5000	+0.976%	64,591,572	+12.418%
2025-06-18	44.2600	45.2000	44.2100	45.0600	+1.877%	37,684,730	+13.515%
2025-06-17	44.2700	44.6700	44.0600	44.2300	-0.405%	27,489,633	+15.645%
2025-06-16	44.6400	44.8900	44.3500	44.4100	+0.726%	34,103,646	+15.177%
2025-06-13	43.9950	44.4600	43.6649	44.0900	-1.188%	43,281,740	+16.013%
2025-06-12	44.4000	44.6500	44.0200	44.6200	-0.246%	30,165,422	+14.635%
2025-06-11	45.2000	45.4100	44.5500	44.7300	-0.798%	47,873,455	+14.353%
2025-06-10	44.8000	45.1950	44.7500	45.0900	+0.490%	32,229,081	+13.440%
2025-06-09	45.1100	45.4000	44.7800	44.8700	-0.222%	32,414,025	+13.996%
2025-06-06	44.6900	45.1650	44.6400	44.9700	+1.329%	37,013,001	+13.742%
2025-06-05	44.4500	44.5750	44.0100	44.3800	+0.045%	32,036,157	+15.255%
2025-06-04	44.6000	45.0900	44.3400	44.3600	-0.649%	30,591,708	+15.307%
2025-06-03	44.0100	44.7300	43.9400	44.6500	+1.293%	31,320,154	+14.558%
2025-06-02	43.8800	44.1500	43.3600	44.0800	-0.113%	28,582,598	+16.039%
2025-05-30	44.1900	44.3000	43.7200	44.1300	-0.249%	66,537,474	+15.908%
2025-05-29	44.3700	44.4600	43.9000	44.2400	+0.409%	28,553,008	+15.619%
2025-05-28	44.2100	44.4385	43.9600	44.0600	-0.362%	35,673,753	+16.092%
2025-05-27	43.7900	44.2200	43.2950	44.2200	+2.361%	36,322,007	+15.672%
2025-05-23	42.4800	43.4300	42.3500	43.2000	-0.254%	34,875,060	+18.403%
2025-05-22	43.1750	43.5700	42.9600	43.3100	+0.139%	29,026,187	+18.102%
2025-05-21	44.3700	44.4900	43.1450	43.2500	-3.222%	55,594,058	+18.266%
2025-05-20	44.5900	44.9100	44.4100	44.6900	-0.179%	33,424,251	+14.455%
2025-05-19	44.1100	45.1400	44.1100	44.7700	+0.179%	37,915,717	+14.251%
2025-05-16	44.3400	44.7900	43.6550	44.6900	+0.699%	49,488,135	+14.455%
2025-05-15	44.6000	44.9800	44.0100	44.3800	-0.805%	47,379,372	+15.255%
2025-05-14	44.1900	44.9200	44.1300	44.7400	+1.039%	42,419,547	+14.327%
2025-05-13	43.4200	44.4850	43.4200	44.2800	+2.122%	43,232,541	+15.515%
2025-05-12	43.3200	43.9550	42.9400	43.3600	+3.757%	44,875,064	+17.966%
2025-05-09	41.7300	41.9800	41.6900	41.7900	+0.457%	27,222,761	+22.398%
2025-05-08	41.2850	42.1498	41.2500	41.6000	+1.637%	41,861,747	+22.957%
2025-05-07	41.0400	41.3400	40.8600	40.9300	+0.220%	30,928,612	+24.969%
2025-05-06	40.6500	41.2700	40.5550	40.8400	-0.681%	29,541,838	+25.245%
2025-05-05	40.8500	41.4900	40.6200	41.1200	+0.122%	32,829,236	+24.392%
2025-05-02	40.9100	41.2300	40.7001	41.0700	+2.240%	41,613,021	+24.543%
2025-05-01	39.8200	40.4400	39.5800	40.1700	+0.727%	33,569,144	+27.334%
2025-04-30	39.3600	40.0000	38.8150	39.8800	-0.275%	40,994,596	+28.260%
2025-04-29	39.6300	40.1400	39.4800	39.9900	+0.528%	33,792,544	+27.907%
2025-04-28	39.8000	40.0800	39.4600	39.7800	+0.227%	37,428,007	+28.582%
2025-04-25	39.5400	39.7900	39.3150	39.6900	+0.278%	32,694,154	+28.874%
2025-04-24	38.6600	39.7000	38.5950	39.5800	+2.142%	42,457,109	+29.232%
2025-04-23	39.4050	40.1300	38.6700	38.7500	+1.122%	54,428,408	+32.000%
2025-04-22	37.5700	38.4900	37.4000	38.3200	+3.792%	42,288,918	+33.481%
2025-04-21	37.0700	37.2798	36.4950	36.9200	-1.310%	34,928,346	+38.543%
2025-04-17	37.5050	37.8699	37.2400	37.4100	+0.214%	46,921,245	+36.728%
2025-04-16	37.8600	38.1550	36.9700	37.3300	-1.737%	52,872,668	+37.021%
2025-04-15	37.8000	38.7500	37.7950	37.9900	+3.600%	84,677,796	+34.641%
2025-04-14	36.4900	36.9900	36.2700	36.6700	+2.003%	46,830,587	+39.487%
2025-04-11	35.2000	36.2250	34.8100	35.9500	+0.279%	63,671,938	+42.281%
2025-04-10	36.3200	36.4000	34.6300	35.8500	-3.499%	90,441,847	+42.678%
2025-04-09	34.0500	37.8550	33.0650	37.1500	+6.052%	161,173,535	+37.685%
2025-04-08	36.8600	37.3250	34.3300	35.0300	-1.546%	79,116,309	+46.018%
2025-04-07	34.9700	36.6300	33.5400	35.5800	+3.460%	137,329,068	+43.761%
2025-04-04	35.2900	35.7900	33.6700	34.3900	-7.603%	107,761,162	+48.735%
2025-04-03	38.6300	38.8400	37.0150	37.2200	-11.063%	115,497,878	+37.426%
2025-04-02	40.8800	41.9700	40.8150	41.8500	+0.868%	28,216,129	+22.222%
2025-04-01	41.3200	41.7000	40.9650	41.4900	-0.575%	25,578,539	+23.283%
2025-03-31	40.7800	41.8950	40.6050	41.7300	+1.164%	36,389,953	+22.574%
2025-03-28	42.4400	42.6200	40.9850	41.2500	-3.078%	34,252,982	+24.000%
2025-03-27	42.8200	43.0900	42.5150	42.5600	-0.607%	25,619,235	+20.183%
2025-03-26	43.4600	43.7200	42.7300	42.8200	-1.063%	26,399,866	+19.454%
2025-03-25	43.3500	43.5300	43.0400	43.2800	+0.488%	24,632,458	+18.184%
2025-03-24	42.9300	43.1500	42.7500	43.0700	+1.413%	29,122,962	+18.760%
2025-03-21	42.1600	42.6600	41.8900	42.4700	-0.024%	60,229,800	+20.438%
2025-03-20	41.7600	42.7200	41.6500	42.4800	+0.640%	40,741,606	+20.410%
2025-03-19	41.7200	42.6983	41.3000	42.2100	+1.345%	40,086,746	+21.180%
2025-03-18	41.7200	41.8300	41.2900	41.6500	+0.507%	35,124,242	+22.809%
2025-03-17	40.9200	41.7700	40.5900	41.4400	+1.345%	36,184,785	+23.431%
2025-03-14	40.2600	41.0150	40.1724	40.8900	+3.075%	35,227,415	+25.092%
2025-03-13	39.9700	40.1900	39.3300	39.6700	-0.601%	36,847,346	+28.939%
2025-03-12	40.3100	40.5000	39.2000	39.9100	+0.757%	41,536,178	+28.163%
2025-03-11	39.7000	40.6600	39.2700	39.6100	-0.552%	49,636,088	+29.134%
2025-03-10	40.4000	40.6200	39.1800	39.8300	-3.792%	75,124,409	+28.421%
2025-03-07	41.3100	41.7300	40.6100	41.4000	-0.145%	50,034,735	+23.551%
2025-03-06	41.5900	41.8900	40.9556	41.4600	-1.963%	57,433,491	+23.372%
2025-03-05	42.6500	42.7300	41.7050	42.2900	-0.891%	51,402,356	+20.951%
2025-03-04	44.7300	44.8400	42.0300	42.6700	-6.343%	76,481,911	+19.873%
2025-03-03	46.2100	46.9600	45.2200	45.5600	-1.171%	43,279,110	+12.270%
2025-02-28	44.3200	46.2000	44.1990	46.1000	+4.488%	61,305,914	+10.954%
2025-02-27	44.0900	44.7756	43.9350	44.1200	+0.410%	27,106,397	+15.934%
2025-02-26	44.0400	44.5453	43.8600	43.9400	0.000%	29,944,933	+16.409%
2025-02-25	44.5300	44.8350	43.3500	43.9400	-1.170%	35,685,530	+16.409%
2025-02-24	45.0300	45.3900	44.4350	44.4600	-0.781%	34,247,901	+15.047%
2025-02-21	45.2500	45.5100	44.5350	44.8100	-1.082%	40,394,099	+14.149%
2025-02-20	45.9000	46.1900	45.0400	45.3000	-1.543%	38,590,109	+12.914%
2025-02-19	45.8800	46.0550	45.4201	46.0100	-1.118%	38,314,879	+11.171%
2025-02-18	46.5600	46.6500	46.1600	46.5300	-0.916%	34,494,289	+9.929%
2025-02-14	46.4800	47.0900	46.4800	46.9600	+1.360%	24,556,931	+8.922%
2025-02-13	46.5200	46.5700	45.9700	46.3300	+0.260%	24,442,848	+10.404%
2025-02-12	46.5700	46.5800	45.9350	46.2100	-1.240%	27,856,784	+10.690%
2025-02-11	46.5500	46.9300	46.2750	46.7900	+0.257%	20,061,387	+9.318%
2025-02-10	47.4800	47.5550	46.4000	46.6700	-1.540%	25,587,977	+9.599%
2025-02-07	47.8400	47.9700	47.3800	47.4000	-0.712%	25,871,443	+7.911%
2025-02-06	47.4400	47.9800	47.1700	47.7400	+1.337%	37,701,810	+7.143%
2025-02-05	46.9800	47.1300	46.6448	47.1100	+0.856%	26,522,042	+8.576%
2025-02-04	46.3500	47.1300	46.2700	46.7100	+1.082%	30,797,737	+9.505%
2025-02-03	45.4200	46.4800	45.1100	46.2100	-0.194%	33,734,761	+10.690%
2025-01-31	46.7000	46.8300	46.1600	46.3000	-0.899%	29,801,919	+10.475%
2025-01-30	47.1100	47.1650	46.4000	46.7200	-0.064%	29,656,273	+9.482%
2025-01-29	46.7500	47.3900	46.6400	46.7500	-0.192%	23,180,192	+9.412%
2025-01-28	47.0800	47.4358	46.7100	46.8400	-0.531%	26,751,556	+9.202%
2025-01-27	46.5500	47.1400	46.3800	47.0900	+1.225%	41,325,737	+8.622%
2025-01-24	46.2300	46.8600	46.1500	46.5200	+0.280%	23,143,830	+9.953%
2025-01-23	46.0500	46.8900	46.0450	46.3900	+1.310%	34,221,923	+10.261%
2025-01-22	46.6000	46.7300	45.7600	45.7900	-1.865%	37,635,140	+11.706%
2025-01-21	46.6200	47.1500	46.5400	46.6600	+0.279%	50,853,076	+9.623%
2025-01-17	46.6100	46.8800	46.0800	46.5300	-0.236%	43,552,738	+9.929%
2025-01-16	47.0000	47.5100	45.8200	46.6400	-0.977%	55,534,623	+9.670%
2025-01-15	47.1200	47.4600	46.8400	47.1000	+2.883%	53,609,273	+8.599%
2025-01-14	45.6000	45.9200	45.2300	45.7800	+1.598%	34,944,366	+11.730%
2025-01-13	45.1000	45.3400	44.6900	45.0600	-0.111%	33,232,403	+13.515%
2025-01-10	46.0000	46.0500	44.7350	45.1100	-2.380%	39,563,570	+13.389%
2025-01-08	45.9000	46.2600	45.6900	46.2100	+0.282%	39,245,014	+10.690%
2025-01-07	46.2800	46.6500	45.6500	46.0800	+1.498%	40,134,168	+11.003%
2025-01-06	45.1550	46.1500	45.0999	45.4000	+1.317%	29,798,582	+12.665%
2025-01-03	44.7500	44.8500	44.1500	44.8100	+1.174%	22,621,772	+14.149%
2025-01-02	44.1400	44.5868	43.8000	44.2900	+0.774%	23,031,359	+15.489%
2024-12-31	44.0400	44.2300	43.7050	43.9500	+0.091%	15,467,886	+16.382%
2024-12-30	43.8900	44.1400	43.5500	43.9100	-0.970%	15,746,696	+16.488%
2024-12-27	44.2400	44.7800	44.0600	44.3400	-0.471%	17,238,636	+15.359%
2024-12-26	44.2100	44.5800	44.1050	44.5500	+0.383%	13,953,669	+14.815%
2024-12-24	43.9300	44.4150	43.9300	44.3800	+1.116%	11,688,962	+15.255%
2024-12-23	43.9000	44.1100	42.7800	43.8900	-0.634%	32,856,251	+16.541%
2024-12-20	43.2000	44.3950	43.1024	44.1700	+1.821%	65,115,801	+15.803%
2024-12-19	43.9700	44.4800	43.3103	43.3800	-0.276%	36,900,561	+17.911%
2024-12-18	45.1400	45.4300	43.3500	43.5000	-3.441%	40,183,643	+17.586%
2024-12-17	45.1900	45.1900	44.6200	45.0500	-0.924%	31,563,158	+13.541%
2024-12-16	45.5900	45.6800	45.1600	45.4700	-0.438%	24,250,482	+12.492%
2024-12-13	46.0900	46.1000	45.3800	45.6700	-0.890%	28,379,740	+11.999%
2024-12-12	46.1400	46.4700	45.9200	46.0800	0.000%	23,259,105	+11.003%
2024-12-11	46.0000	46.1600	45.4700	46.0800	+0.721%	35,262,153	+11.003%
2024-12-10	45.9100	46.2900	45.5850	45.7500	-0.349%	31,477,453	+11.803%
2024-12-09	46.5600	46.7450	45.8950	45.9100	-1.797%	32,276,549	+11.414%
2024-12-06	47.0600	47.0600	46.4000	46.7500	-0.532%	24,759,809	+9.412%
2024-12-05	46.5600	47.2400	46.5000	47.0000	+1.359%	29,129,935	+8.830%
2024-12-04	46.6900	46.7800	46.1300	46.3700	-0.961%	23,848,367	+10.308%
2024-12-03	47.3700	47.4778	46.6500	46.8200	-0.468%	35,214,501	+9.248%
2024-12-02	47.7400	47.8200	46.8500	47.0400	-0.989%	35,109,139	+8.737%
2024-11-29	47.8000	48.0800	47.5000	47.5100	-0.544%	20,770,697	+7.662%
2024-11-27	47.8200	47.9800	47.6500	47.7700	+0.042%	22,022,597	+7.076%
2024-11-26	47.5050	47.8400	47.2100	47.7500	+0.526%	28,355,513	+7.120%