Dark

BK
Bank of New York Mellon Corporation
stock NYSE

At Close

Dec 23, 2025 3:59:56 PM EST

117.25USD-0.013%(-0.01)2,656,842

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 23, 2025 8:42:30 AM EST

116.82USD-0.373%(-0.44)200

After-hours

Dec 23, 2025 4:31:30 PM EST

117.22USD-0.021%(-0.03)10,576

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-23	117.2000	118.1300	116.9600	117.2200	-0.034%	2,656,842	0.000%
2025-12-22	116.3900	117.5900	116.0401	117.2600	+1.226%	3,826,645	-0.034%
2025-12-19	114.5800	116.0900	114.5800	115.8400	+1.215%	8,474,457	+1.191%
2025-12-18	114.3500	115.3100	113.9100	114.4500	+0.784%	2,875,125	+2.420%
2025-12-17	114.3500	115.4400	113.4500	113.5600	-0.691%	3,766,282	+3.223%
2025-12-16	117.0300	117.0600	114.0800	114.3500	-2.232%	5,193,811	+2.510%
2025-12-15	117.5600	118.0200	116.5000	116.9600	-0.060%	3,550,650	+0.222%
2025-12-12	118.9700	119.1800	116.7500	117.0300	-1.390%	3,422,546	+0.162%
2025-12-11	117.8500	119.4000	117.5800	118.6800	+0.253%	4,791,252	-1.230%
2025-12-10	116.1600	118.8800	114.7000	118.3800	+2.113%	5,247,279	-0.980%
2025-12-09	114.5500	117.2900	114.5150	115.9300	+1.302%	3,823,644	+1.113%
2025-12-08	114.3900	114.9900	113.7800	114.4400	+0.368%	3,061,763	+2.429%
2025-12-05	113.4100	114.9599	113.4000	114.0200	+0.061%	2,631,589	+2.807%
2025-12-04	113.2100	114.4250	113.2100	113.9500	+0.760%	2,561,168	+2.870%
2025-12-03	112.1000	113.7700	111.9950	113.0900	+0.901%	2,596,187	+3.652%
2025-12-02	112.2300	113.0250	111.8100	112.0800	+0.241%	2,962,748	+4.586%
2025-12-01	111.7700	112.6400	111.4300	111.8100	-0.259%	2,887,004	+4.839%
2025-11-28	112.0600	112.7300	111.4500	112.1000	+0.637%	1,723,850	+4.567%
2025-11-26	109.6000	112.0150	109.2700	111.3900	+2.071%	3,075,190	+5.234%
2025-11-25	108.4500	109.3000	107.4100	109.1300	+0.981%	3,155,616	+7.413%
2025-11-24	106.6000	108.2000	105.4900	108.0700	+1.541%	5,511,408	+8.467%
2025-11-21	106.9500	107.6200	105.4199	106.4300	-0.028%	4,199,055	+10.138%
2025-11-20	108.7900	109.6200	106.2200	106.4600	-0.977%	2,565,946	+10.107%
2025-11-19	107.2800	108.1400	106.8600	107.5100	+0.009%	3,242,904	+9.032%
2025-11-18	106.5000	108.1300	105.8500	107.5000	+0.684%	3,766,506	+9.042%
2025-11-17	110.4600	110.7300	106.7000	106.7700	-3.358%	3,547,600	+9.787%
2025-11-14	110.6200	112.0100	109.5000	110.4800	-0.504%	4,468,254	+6.101%
2025-11-13	112.2500	112.8550	110.7500	111.0400	-1.420%	2,830,476	+5.566%
2025-11-12	111.8200	113.7400	111.6101	112.6400	+1.249%	3,090,943	+4.066%
2025-11-11	110.9000	111.9350	110.8700	111.2500	+0.261%	2,088,776	+5.366%
2025-11-10	109.5500	111.4600	109.4500	110.9600	+1.204%	2,547,058	+5.642%
2025-11-07	108.0600	109.6700	107.3600	109.6400	+1.125%	3,293,004	+6.914%
2025-11-06	108.5300	109.0400	107.7350	108.4200	-0.248%	3,254,557	+8.117%
2025-11-05	108.1800	109.0600	107.2900	108.6900	+0.639%	2,036,540	+7.848%
2025-11-04	107.0700	108.5650	106.2600	108.0000	-0.056%	3,738,615	+8.537%
2025-11-03	108.0200	108.5350	106.8650	108.0600	+0.120%	3,386,825	+8.477%
2025-10-31	107.3200	108.2800	106.7100	107.9300	+0.009%	2,770,619	+8.607%
2025-10-30	106.7300	108.7600	106.4800	107.9200	+0.813%	2,369,668	+8.617%
2025-10-29	108.1300	108.4600	106.6200	107.0500	-1.291%	4,248,052	+9.500%
2025-10-28	107.9800	108.9200	107.4750	108.4500	+0.809%	3,162,709	+8.087%
2025-10-27	108.1700	108.4500	107.5200	107.5800	-0.380%	2,324,278	+8.961%
2025-10-24	107.2500	108.5800	107.2450	107.9900	+1.228%	2,250,601	+8.547%
2025-10-23	107.3700	107.3700	106.2400	106.6800	-0.327%	2,720,241	+9.880%
2025-10-22	107.1400	107.4800	105.3600	107.0300	+0.028%	3,368,079	+9.521%
2025-10-21	108.3300	108.6700	107.0000	107.0000	-1.382%	4,875,331	+9.551%
2025-10-20	106.5200	109.0500	106.5200	108.5000	+2.378%	3,982,189	+8.037%
2025-10-17	107.1000	107.1000	103.1103	105.9800	-0.693%	7,925,271	+10.606%
2025-10-16	107.7000	110.1900	106.0300	106.7200	-2.029%	6,858,847	+9.839%
2025-10-15	107.9700	109.2400	106.7700	108.9300	+1.699%	5,545,520	+7.610%
2025-10-14	105.7800	108.2000	105.5050	107.1100	+0.762%	4,087,048	+9.439%
2025-10-13	105.5500	106.7100	104.5400	106.3000	+1.684%	3,045,406	+10.273%
2025-10-10	107.1700	107.4100	104.3700	104.5400	-2.134%	3,809,811	+12.129%
2025-10-09	106.4500	107.3900	105.7900	106.8200	+0.764%	3,180,032	+9.736%
2025-10-08	107.5000	107.5300	105.4289	106.0100	-0.860%	3,413,315	+10.574%
2025-10-07	106.6100	107.1900	106.0000	106.9300	+0.470%	2,395,314	+9.623%
2025-10-06	106.8100	107.5000	105.3700	106.4300	-0.159%	2,580,554	+10.138%
2025-10-03	107.1700	107.5600	105.7200	106.6000	+0.207%	3,613,669	+9.962%
2025-10-02	107.0700	107.3150	105.7800	106.3800	-0.421%	3,009,366	+10.190%
2025-10-01	108.5800	109.0750	106.7800	106.8300	-1.955%	2,586,198	+9.726%
2025-09-30	109.3300	110.7450	108.0650	108.9600	-0.720%	3,707,098	+7.581%
2025-09-29	110.0700	110.1600	108.7000	109.7500	+0.201%	2,457,784	+6.806%
2025-09-26	109.2700	110.2750	108.8800	109.5300	+0.413%	2,095,350	+7.021%
2025-09-25	108.1700	109.4700	107.6500	109.0800	+0.897%	2,961,549	+7.462%
2025-09-24	109.1800	109.5000	107.8200	108.1100	-0.506%	2,292,811	+8.427%
2025-09-23	109.2700	110.8700	108.1000	108.6600	-0.731%	2,282,780	+7.878%
2025-09-22	107.9500	109.7150	107.2721	109.4600	+0.690%	2,905,260	+7.089%
2025-09-19	108.8000	109.2100	108.1700	108.7100	+0.175%	8,770,772	+7.828%
2025-09-18	107.1400	108.7010	106.8100	108.5200	+1.411%	2,784,212	+8.017%
2025-09-17	105.8300	107.2100	105.8050	107.0100	+1.441%	2,935,711	+9.541%
2025-09-16	106.4400	107.0000	104.7700	105.4900	-0.874%	2,369,522	+11.120%
2025-09-15	107.0100	107.0100	106.1000	106.4200	-0.056%	2,523,287	+10.148%
2025-09-12	105.1600	106.5200	105.0500	106.4800	+0.833%	2,609,412	+10.086%
2025-09-11	104.0000	106.3300	103.6600	105.6000	+1.538%	3,698,088	+11.004%
2025-09-10	104.5100	104.9600	102.6300	104.0000	-0.735%	2,737,614	+12.712%
2025-09-09	103.8900	106.1800	103.1700	104.7700	+0.721%	3,918,525	+11.883%
2025-09-08	103.8400	104.6500	103.4900	104.0200	+0.318%	3,055,255	+12.690%
2025-09-05	105.6500	106.0560	102.8950	103.6900	-1.772%	2,780,540	+13.049%
2025-09-04	105.1100	105.6900	104.7800	105.5600	+0.841%	2,308,562	+11.046%
2025-09-03	104.6900	105.0300	103.6100	104.6800	-0.019%	2,258,201	+11.979%
2025-09-02	104.5400	105.0000	103.3400	104.7000	-0.852%	3,308,423	+11.958%
2025-08-29	106.2400	106.5700	104.9200	105.6000	-0.471%	2,933,332	+11.004%
2025-08-28	105.0200	106.2982	104.7050	106.1000	+1.019%	2,778,007	+10.481%
2025-08-27	104.4600	105.5100	104.3000	105.0300	+0.421%	2,384,454	+11.606%
2025-08-26	102.8900	104.7600	102.5500	104.5900	+1.426%	3,620,580	+12.076%
2025-08-25	102.3000	103.6700	101.7079	103.1200	+0.566%	2,467,677	+13.673%
2025-08-22	102.1500	103.1250	101.9050	102.5400	+0.747%	3,471,636	+14.316%
2025-08-21	101.0100	101.9050	100.4400	101.7800	+0.523%	2,454,219	+15.170%
2025-08-20	100.7900	101.6200	99.6700	101.2500	+0.168%	2,581,340	+15.773%
2025-08-19	101.2700	102.1300	100.8400	101.0800	-0.649%	3,206,892	+15.968%
2025-08-18	100.9100	101.8200	100.8300	101.7400	+0.733%	2,966,179	+15.215%
2025-08-15	103.3600	103.5100	100.8300	101.0000	-2.274%	3,736,909	+16.059%
2025-08-14	103.9500	103.9900	102.1600	103.3500	+1.413%	2,943,113	+13.420%
2025-08-13	103.5250	104.0800	100.0800	101.9100	-1.641%	4,605,233	+15.023%
2025-08-12	103.6500	104.4700	103.3600	103.6100	+0.329%	2,870,455	+13.136%
2025-08-11	103.1700	103.7400	102.7400	103.2700	+0.175%	2,812,773	+13.508%
2025-08-08	102.8100	103.9750	102.3650	103.0900	+0.861%	3,083,405	+13.706%
2025-08-07	102.7900	103.4100	101.4150	102.2100	-0.078%	4,098,850	+14.685%
2025-08-06	101.0100	102.3900	100.6600	102.2900	+1.619%	3,765,032	+14.596%
2025-08-05	101.8600	102.0000	100.2290	100.6600	-0.740%	3,630,145	+16.451%
2025-08-04	100.4600	101.5750	100.2400	101.4100	+1.603%	2,344,425	+15.590%
2025-08-01	100.3400	100.5600	98.4000	99.8100	-1.617%	3,665,823	+17.443%
2025-07-31	102.0300	102.7000	101.1000	101.4500	-0.831%	4,076,464	+15.545%
2025-07-30	101.6700	103.1600	101.5100	102.3000	+0.422%	3,188,324	+14.585%
2025-07-29	101.3700	102.0200	100.8900	101.8700	+1.232%	3,561,490	+15.068%
2025-07-28	100.9200	100.9700	100.2000	100.6300	-0.287%	2,331,407	+16.486%
2025-07-25	99.4400	101.1590	98.7700	100.9200	+0.950%	4,123,370	+16.151%
2025-07-24	99.9400	101.0300	99.4950	99.9700	+0.341%	4,245,153	+17.255%
2025-07-23	99.5000	99.8300	98.3700	99.6300	+0.738%	3,857,633	+17.655%
2025-07-22	98.7900	99.2300	98.0300	98.9000	+0.304%	3,237,499	+18.524%
2025-07-21	98.7000	99.4200	98.0100	98.6000	-0.243%	3,337,058	+18.884%
2025-07-18	98.0050	99.0400	97.7000	98.8400	+0.940%	5,658,236	+18.596%
2025-07-17	95.3400	98.1600	95.1300	97.9200	+2.545%	5,686,086	+19.710%
2025-07-16	96.0000	96.0000	93.3700	95.4900	+0.347%	5,438,431	+22.756%
2025-07-15	93.7000	96.4700	93.4550	95.1600	-0.094%	8,709,072	+23.182%
2025-07-14	93.6900	95.3600	93.3800	95.2500	+1.633%	7,011,357	+23.066%
2025-07-11	93.1100	93.8000	92.6700	93.7200	+0.064%	4,276,942	+25.075%
2025-07-10	93.0000	93.9250	92.6600	93.6600	+0.656%	4,662,227	+25.155%
2025-07-09	93.4300	93.7150	92.8150	93.0500	+0.388%	3,991,589	+25.975%
2025-07-08	93.2500	93.5450	92.4710	92.6900	-0.601%	4,319,198	+26.465%
2025-07-07	92.6700	93.7900	92.4700	93.2500	+0.887%	4,348,231	+25.705%
2025-07-03	92.1900	92.8450	91.9600	92.4300	+0.369%	2,407,731	+26.820%
2025-07-02	90.9400	92.3000	90.5800	92.0900	+1.589%	4,257,302	+27.289%
2025-07-01	90.7400	91.1100	89.6400	90.6500	-0.505%	4,343,324	+29.311%
2025-06-30	91.6800	91.9586	90.3450	91.1100	-0.077%	5,596,567	+28.658%
2025-06-27	90.0400	91.7700	89.4500	91.1800	+1.266%	6,279,106	+28.559%
2025-06-26	90.2100	90.5700	89.7500	90.0400	+0.044%	4,527,851	+30.187%
2025-06-25	91.3800	91.4200	89.7900	90.0000	-1.316%	4,496,330	+30.244%
2025-06-24	90.3900	91.5600	90.2200	91.2000	+1.752%	3,910,776	+28.531%
2025-06-23	90.9900	90.9900	87.4100	89.6300	-2.172%	9,338,035	+30.782%
2025-06-20	92.1200	92.6400	91.5200	91.6200	+0.022%	6,110,726	+27.941%
2025-06-18	89.9500	92.0800	89.8550	91.6000	+2.039%	5,008,611	+27.969%
2025-06-17	90.0400	90.5400	89.1700	89.7700	-0.796%	3,622,105	+30.578%
2025-06-16	89.2400	90.5600	88.8000	90.4900	+2.133%	3,941,534	+29.539%
2025-06-13	88.7300	89.6100	88.1900	88.6000	-1.237%	3,527,984	+32.302%
2025-06-12	89.1000	89.7100	88.6900	89.7100	+0.167%	3,002,568	+30.665%
2025-06-11	89.8400	90.1100	89.2750	89.5600	-0.489%	3,067,576	+30.884%
2025-06-10	89.6800	90.4600	89.4800	90.0000	-0.011%	2,745,613	+30.244%
2025-06-09	90.3100	90.5000	89.7000	90.0100	-0.343%	2,536,010	+30.230%
2025-06-06	89.4100	90.3900	89.1200	90.3200	+1.964%	2,263,353	+29.783%
2025-06-05	88.5900	88.8760	88.1300	88.5800	+0.283%	3,214,338	+32.332%
2025-06-04	89.2200	89.6642	88.3200	88.3300	-1.108%	4,026,670	+32.707%
2025-06-03	88.7800	89.7970	88.4400	89.3200	+0.382%	3,199,545	+31.236%
2025-06-02	88.2000	89.0100	87.8000	88.9800	+0.418%	2,449,633	+31.737%
2025-05-30	88.8000	88.8450	87.9600	88.6100	-0.516%	6,337,730	+32.288%
2025-05-29	89.3500	89.8700	88.5200	89.0700	+0.304%	3,767,714	+31.604%
2025-05-28	90.0600	90.2300	88.7350	88.8000	-1.585%	3,223,529	+32.005%
2025-05-27	89.5500	90.2700	89.1900	90.2300	+1.280%	3,793,052	+29.912%
2025-05-23	88.1700	89.4900	87.8800	89.0900	-0.101%	2,974,340	+31.575%
2025-05-22	88.7500	89.6500	88.5300	89.1800	+0.315%	3,696,017	+31.442%
2025-05-21	89.6500	89.9700	88.8300	88.9000	-1.332%	6,474,951	+31.856%
2025-05-20	89.8300	90.4242	89.4901	90.1000	-0.255%	3,286,939	+30.100%
2025-05-19	89.6400	90.6250	89.0018	90.3300	+0.289%	3,429,501	+29.769%
2025-05-16	89.6100	90.5000	89.3500	90.0700	+0.761%	6,290,943	+30.143%
2025-05-15	87.8800	89.5300	87.7650	89.3900	+1.649%	3,692,255	+31.133%
2025-05-14	88.0700	88.2300	87.6199	87.9400	+0.011%	3,006,779	+33.295%
2025-05-13	87.2500	88.4600	86.9700	87.9300	+0.953%	3,073,779	+33.311%
2025-05-12	87.9550	88.5500	86.5200	87.1000	+1.385%	4,648,688	+34.581%
2025-05-09	86.0000	86.3800	85.6900	85.9100	+0.480%	3,855,268	+36.445%
2025-05-08	84.5400	86.1900	84.5400	85.5000	+1.846%	4,467,652	+37.099%
2025-05-07	82.9100	84.2600	82.9100	83.9500	+1.254%	4,827,901	+39.631%
2025-05-06	81.1200	83.5500	81.1200	82.9100	+0.888%	4,368,683	+41.382%
2025-05-05	81.4700	82.7800	81.1900	82.1800	+0.049%	2,710,609	+42.638%
2025-05-02	82.3500	83.3100	81.9700	82.1400	+1.520%	4,335,045	+42.708%
2025-05-01	80.0100	81.5300	79.7200	80.9100	+0.622%	3,275,889	+44.877%
2025-04-30	78.8800	80.6000	77.7700	80.4100	+0.462%	4,856,972	+45.778%
2025-04-29	78.7500	80.3600	78.5600	80.0400	+1.432%	3,142,162	+46.452%
2025-04-28	78.9500	79.5000	78.5300	78.9100	+0.331%	2,995,504	+48.549%
2025-04-25	78.7100	79.1600	78.1700	78.6500	-0.089%	2,508,275	+49.040%
2025-04-24	77.6900	79.2200	77.4900	78.7200	+1.274%	4,898,015	+48.908%
2025-04-23	77.9100	79.6800	77.4800	77.7300	+1.861%	3,764,119	+50.804%
2025-04-22	75.4000	76.7067	75.3500	76.3100	+3.066%	3,789,221	+53.610%
2025-04-21	75.3900	75.7300	73.5500	74.0400	-3.013%	2,627,415	+58.320%
2025-04-17	75.9500	77.4997	75.2600	76.3400	+0.805%	4,318,572	+53.550%
2025-04-16	77.6800	77.8320	75.2100	75.7300	-2.623%	5,147,348	+54.787%
2025-04-15	78.2300	79.0600	77.4400	77.7700	+0.322%	3,813,811	+50.727%
2025-04-14	78.0200	79.0500	76.9279	77.5200	-0.193%	4,435,368	+51.213%
2025-04-11	73.6100	78.6700	72.5000	77.6700	+1.384%	6,804,438	+50.921%
2025-04-10	77.6300	78.5200	74.6300	76.6100	-3.453%	5,387,153	+53.009%
2025-04-09	72.1100	80.1550	72.1100	79.3500	+7.959%	6,400,857	+47.725%
2025-04-08	76.9600	77.6600	72.1300	73.5000	-0.796%	4,832,861	+59.483%
2025-04-07	71.3400	76.3050	70.4600	74.0900	+1.064%	7,460,992	+58.213%
2025-04-04	77.0400	78.7300	72.9300	73.3100	-8.259%	6,697,144	+59.896%
2025-04-03	81.2350	81.9500	79.7800	79.9100	-5.118%	5,262,466	+46.690%
2025-04-02	83.0100	84.5500	82.5600	84.2200	+0.537%	3,191,062	+39.183%
2025-04-01	83.7300	84.1499	82.5850	83.7700	-0.119%	2,881,914	+39.931%
2025-03-31	81.8100	84.3050	81.3400	83.8700	+1.402%	4,254,581	+39.764%
2025-03-28	84.2400	84.8500	82.4802	82.7100	-2.095%	2,643,715	+41.724%
2025-03-27	84.9400	85.2200	83.8650	84.4800	-0.717%	3,171,277	+38.755%
2025-03-26	85.6200	86.0700	84.6300	85.0900	-0.188%	2,370,638	+37.760%
2025-03-25	85.1500	85.9500	84.5900	85.2500	+0.649%	2,318,822	+37.501%
2025-03-24	84.6000	85.4150	84.2600	84.7000	+1.376%	2,446,498	+38.394%
2025-03-21	83.6200	84.1350	82.6700	83.5500	-0.453%	9,273,292	+40.299%
2025-03-20	83.2600	84.3700	83.1550	83.9300	+0.036%	2,963,217	+39.664%
2025-03-19	82.8000	84.4400	82.1900	83.9000	+1.525%	3,558,625	+39.714%
2025-03-18	82.3900	83.0200	81.9500	82.6400	+0.267%	4,297,146	+41.844%
2025-03-17	81.6900	83.2300	81.4350	82.4200	+0.820%	4,365,406	+42.223%
2025-03-14	80.3600	81.9500	79.9100	81.7500	+2.624%	4,104,613	+43.388%
2025-03-13	81.0800	81.0800	79.2500	79.6600	-1.362%	4,053,794	+47.150%
2025-03-12	82.0000	82.0700	79.2400	80.7600	-0.358%	5,391,503	+45.146%
2025-03-11	83.8700	84.1100	80.7900	81.0500	-3.787%	7,689,688	+44.627%
2025-03-10	83.8500	86.5800	83.3647	84.2400	-1.864%	4,857,115	+39.150%
2025-03-07	84.3100	86.1400	83.8900	85.8400	+1.358%	5,874,707	+36.556%
2025-03-06	85.5300	86.0500	83.9705	84.6900	-2.160%	3,571,735	+38.411%
2025-03-05	85.6600	87.1800	85.1836	86.5600	+1.192%	4,008,536	+35.421%
2025-03-04	87.4400	87.8700	84.3000	85.5400	-3.181%	4,825,024	+37.035%
2025-03-03	89.5900	90.3400	87.7006	88.3500	-0.675%	4,070,538	+32.677%
2025-02-28	87.2000	88.9500	87.0600	88.9500	+2.371%	6,755,305	+31.782%
2025-02-27	86.7000	87.9900	86.4500	86.8900	+0.637%	3,046,286	+34.906%
2025-02-26	87.1900	88.1600	86.1850	86.3400	-0.473%	3,531,477	+35.766%
2025-02-25	88.3800	88.4300	85.8600	86.7500	-1.432%	5,501,405	+35.124%
2025-02-24	87.4800	88.3850	86.5600	88.0100	+0.871%	6,153,890	+33.189%
2025-02-21	87.4900	87.8900	86.8400	87.2500	+0.103%	5,429,382	+34.350%
2025-02-20	88.5000	88.5300	86.0200	87.1600	-1.302%	5,757,032	+34.488%
2025-02-19	88.4100	88.9300	87.5900	88.3100	-0.664%	3,942,120	+32.737%
2025-02-18	88.8700	89.4400	88.1100	88.9000	+1.207%	6,402,114	+31.856%
2025-02-14	87.4000	88.2500	87.2750	87.8400	+1.105%	4,962,076	+33.447%
2025-02-13	85.7300	87.2050	85.5100	86.8800	+1.828%	3,173,861	+34.922%
2025-02-12	84.7500	85.7200	84.3400	85.3200	-0.211%	2,752,628	+37.389%
2025-02-11	84.8500	85.5800	84.4400	85.5000	+0.553%	2,284,025	+37.099%
2025-02-10	86.1500	86.3900	84.6850	85.0300	-1.300%	2,260,070	+37.857%
2025-02-07	86.6000	86.9800	85.9100	86.1500	-0.289%	3,073,740	+36.065%
2025-02-06	86.3100	86.5000	85.8300	86.4000	+0.770%	2,416,764	+35.671%
2025-02-05	85.3900	85.9700	84.8900	85.7400	+1.037%	3,132,918	+36.716%
2025-02-04	85.0300	85.2800	84.4150	84.8600	-0.387%	2,970,214	+38.133%
2025-02-03	84.6100	85.6500	83.7500	85.1900	-0.861%	3,170,886	+37.598%
2025-01-31	86.4400	86.8700	85.7800	85.9300	-0.659%	3,397,746	+36.413%
2025-01-30	86.7300	87.5300	86.0500	86.5000	+0.535%	2,754,476	+35.514%
2025-01-29	85.8300	87.7000	85.8300	86.0400	-0.347%	3,163,260	+36.239%
2025-01-28	85.4100	86.6900	85.3900	86.3400	+0.512%	2,992,193	+35.766%
2025-01-27	85.2000	85.9300	84.7200	85.9000	+0.128%	2,789,313	+36.461%
2025-01-24	84.4600	86.3400	84.4200	85.7900	+1.251%	4,225,427	+36.636%
2025-01-23	84.3900	85.5500	84.1200	84.7300	+0.474%	3,050,728	+38.345%
2025-01-22	84.7900	85.8100	83.8700	84.3300	-0.706%	4,102,295	+39.002%
2025-01-21	83.3400	85.0000	83.3400	84.9300	+1.969%	4,325,737	+38.020%
2025-01-17	82.3400	83.6700	81.3600	83.2900	+1.264%	4,583,203	+40.737%
2025-01-16	81.7200	82.4750	81.0405	82.2500	+0.256%	5,045,455	+42.517%
2025-01-15	79.1000	82.1365	79.1000	82.0400	+8.033%	9,050,799	+42.882%
2025-01-14	75.9700	76.7400	75.7200	75.9400	-0.223%	4,627,360	+54.359%
2025-01-13	75.1500	76.1400	74.9100	76.1100	+0.915%	3,854,049	+54.014%
2025-01-10	77.4000	77.8500	75.3900	75.4200	-3.246%	3,359,161	+55.423%
2025-01-08	77.9000	78.0100	76.7800	77.9500	-0.013%	2,686,195	+50.378%
2025-01-07	78.1300	78.4900	77.0600	77.9600	+0.051%	4,122,666	+50.359%
2025-01-06	77.7800	78.6895	77.6000	77.9200	+1.287%	3,214,792	+50.436%
2025-01-03	77.0100	77.3600	76.1400	76.9300	-0.620%	2,984,453	+52.372%
2025-01-02	77.2400	77.9300	76.9100	77.4100	+0.755%	3,141,714	+51.427%
2024-12-31	77.3300	77.4900	76.6300	76.8300	-0.363%	2,234,544	+52.571%
2024-12-30	76.7400	77.3100	76.2200	77.1100	-0.593%	1,698,114	+52.017%
2024-12-27	77.9100	78.4600	77.0850	77.5700	-0.996%	1,994,280	+51.115%
2024-12-26	77.7500	78.4900	77.5700	78.3500	+0.384%	1,388,416	+49.611%
2024-12-24	77.5800	78.2969	77.3300	78.0500	+0.619%	1,229,365	+50.186%
2024-12-23	76.9400	77.6500	76.8200	77.5700	-0.064%	2,541,748	+51.115%
2024-12-20	76.9000	78.0200	76.0900	77.6200	+1.584%	10,496,124	+51.018%
2024-12-19	76.6000	77.4795	75.8700	76.4100	+0.778%	5,545,852	+53.409%
2024-12-18	78.2400	78.5300	75.7800	75.8200	-3.352%	4,513,520	+54.603%
2024-12-17	78.6600	79.2800	78.2800	78.4500	-0.797%	3,828,014	+49.420%
2024-12-16	79.0500	79.5450	78.6500	79.0800	+0.317%	3,182,710	+48.230%
2024-12-13	80.0900	80.0900	78.5500	78.8300	-0.930%	2,869,244	+48.700%
2024-12-12	79.5000	80.0150	79.0000	79.5700	-0.126%	4,342,788	+47.317%
2024-12-11	80.9700	81.1500	78.5900	79.6700	-1.178%	4,648,615	+47.132%
2024-12-10	80.6300	81.0200	79.9739	80.6200	+0.012%	3,508,282	+45.398%
2024-12-09	81.3700	81.5900	80.5000	80.6100	+0.124%	5,461,986	+45.416%
2024-12-06	81.3300	81.6900	80.0701	80.5100	-1.203%	2,423,817	+45.597%
2024-12-05	80.2700	82.1800	80.2000	81.4900	+1.621%	3,494,443	+43.846%
2024-12-04	80.7700	80.9900	79.8950	80.1900	-0.816%	2,582,690	+46.178%
2024-12-03	81.8700	82.0800	80.8050	80.8500	-0.321%	2,751,645	+44.985%
2024-12-02	82.1000	82.2500	80.9500	81.1100	-0.928%	2,714,462	+44.520%
2024-11-29	82.1500	82.7200	81.8700	81.8700	+0.159%	2,013,393	+43.178%
2024-11-27	81.4900	82.0800	81.2400	81.7400	+0.578%	2,684,860	+43.406%
2024-11-26	80.9100	81.4000	80.2550	81.2700	+0.062%	3,099,574	+44.235%
2024-11-25	80.5000	81.6200	80.3600	81.2200	+1.348%	4,590,098	+44.324%
2024-11-22	79.0200	80.2300	78.9600	80.1400	+1.597%	2,600,365	+46.269%
2024-11-21	78.5000	79.1999	78.1063	78.8800	+1.297%	2,719,838	+48.605%
2024-11-20	77.9000	77.9719	77.1300	77.8700	+0.335%	3,347,236	+50.533%
2024-11-19	77.8100	78.4400	77.5900	77.6100	-1.322%	2,112,083	+51.037%
2024-11-18	78.1050	78.6800	77.8700	78.6500	+0.460%	2,426,986	+49.040%
2024-11-15	77.4900	78.4250	77.4900	78.2900	+0.928%	3,990,570	+49.725%
2024-11-14	77.7900	78.3100	77.4201	77.5700	-0.052%	4,117,685	+51.115%
2024-11-13	78.1200	78.7500	77.5000	77.6100	-0.436%	4,928,865	+51.037%
2024-11-12	78.5200	78.8200	77.8650	77.9500	-0.928%	3,210,609	+50.378%
2024-11-11	77.9900	79.1300	77.8150	78.6800	+2.102%	3,053,854	+48.983%
2024-11-08	78.0000	78.1400	77.0600	77.0600	-0.811%	3,048,561	+52.115%
2024-11-07	77.8500	78.1899	77.2600	77.6900	-0.652%	3,622,213	+50.882%
2024-11-06	80.2200	80.2900	77.7800	78.2000	+2.881%	6,087,814	+49.898%
2024-11-05	75.1600	76.2100	75.1000	76.0100	+1.347%	2,440,861	+54.217%
2024-11-04	75.3500	75.6200	74.3000	75.0000	-0.412%	3,669,574	+56.293%
2024-11-01	75.4600	76.3400	75.2800	75.3100	-0.066%	2,488,161	+55.650%
2024-10-31	75.9200	76.2100	75.0300	75.3600	-0.751%	3,312,970	+55.547%
2024-10-30	76.5000	76.9500	75.7100	75.9300	-0.823%	3,603,419	+54.379%
2024-10-29	76.5100	77.0900	76.4100	76.5600	+0.065%	2,271,804	+53.109%
2024-10-28	75.7200	76.9800	75.5450	76.5100	+1.742%	3,034,824	+53.209%
2024-10-25	76.4700	76.6000	75.1600	75.2000	-1.699%	2,221,936	+55.878%
2024-10-24	76.5000	76.7300	76.1030	76.5000	+0.170%	2,219,814	+53.229%
2024-10-23	75.8000	76.4000	75.6850	76.3700	+0.606%	4,537,370	+53.490%
2024-10-22	75.6600	76.0800	75.4250	75.9100	+0.040%	2,669,598	+54.420%
2024-10-21	76.2000	76.2900	75.6300	75.8800	-1.030%	2,252,038	+54.481%
2024-10-18	77.7400	77.7500	76.5000	76.6700	-1.389%	4,409,895	+52.889%
2024-10-17	77.7100	78.0300	77.3800	77.7500	+0.582%	3,071,880	+50.765%
2024-10-16	76.3100	77.4700	76.0500	77.3000	+1.404%	3,291,044	+51.643%
2024-10-15	77.0000	77.6700	76.1500	76.2300	-0.366%	6,320,446	+53.771%
2024-10-14	74.7700	76.6100	74.4500	76.5100	+3.183%	5,561,221	+53.209%
2024-10-11	75.2200	76.1500	72.7600	74.1500	-0.403%	9,976,958	+58.085%
2024-10-10	73.7700	74.4700	73.6600	74.4500	+0.581%	3,994,599	+57.448%
2024-10-09	73.3800	74.2000	73.2600	74.0200	+1.120%	3,728,492	+58.363%
2024-10-08	72.6900	73.3450	72.6600	73.2000	+1.049%	3,682,372	+60.137%
2024-10-07	72.0000	72.7300	71.8400	72.4400	+0.639%	2,978,508	+61.817%
2024-10-04	71.5400	72.0250	71.1000	71.9800	+1.638%	2,286,338	+62.851%
2024-10-03	70.8800	71.0100	70.4100	70.8200	-0.183%	2,992,385	+65.518%
2024-10-02	71.0400	71.4550	70.5200	70.9500	-0.225%	5,146,124	+65.215%
2024-10-01	71.6800	71.7400	70.8500	71.1100	-1.044%	5,027,551	+64.843%
2024-09-30	71.3500	71.9950	70.8600	71.8600	+0.223%	5,464,172	+63.123%
2024-09-27	71.6700	72.2800	71.3100	71.7000	+0.280%	3,224,311	+63.487%
2024-09-26	72.2800	72.3000	71.4900	71.5000	-0.928%	4,626,021	+63.944%
2024-09-25	72.1300	72.4000	71.8700	72.1700	+0.487%	3,624,762	+62.422%
2024-09-24	71.7500	72.2300	71.3701	71.8200	-0.444%	3,514,451	+63.214%
2024-09-23	72.8700	73.1900	72.0800	72.1400	+0.446%	3,365,843	+62.490%
2024-09-20	71.4900	71.9600	71.1800	71.8200	+0.139%	6,998,526	+63.214%
2024-09-19	71.5000	71.9200	70.6000	71.7200	+0.957%	3,618,802	+63.441%
2024-09-18	70.7200	71.8000	70.3600	71.0400	+0.325%	2,905,100	+65.006%
2024-09-17	70.4500	70.9150	70.2500	70.8100	+0.397%	3,214,706	+65.542%
2024-09-16	69.0000	70.6100	69.0000	70.5300	+2.664%	3,318,065	+66.199%
2024-09-13	69.3600	69.7400	68.5150	68.7000	-0.464%	3,565,619	+70.626%
2024-09-12	68.2500	69.1000	68.0100	69.0200	+1.351%	4,007,079	+69.835%
2024-09-11	67.2300	68.1800	66.0099	68.1000	+0.874%	4,012,736	+72.129%
2024-09-10	67.9400	67.9400	66.0300	67.5100	-0.310%	4,826,751	+73.634%
2024-09-09	67.0200	68.2800	66.9400	67.7200	+1.973%	3,813,750	+73.095%
2024-09-06	68.1500	68.6000	66.2200	66.4100	-2.338%	4,023,204	+76.510%
2024-09-05	68.2600	68.4900	67.4000	68.0000	+0.384%	3,647,224	+72.382%
2024-09-04	68.2400	68.5400	67.5826	67.7400	-0.221%	2,773,860	+73.044%
2024-09-03	67.8500	68.3100	67.5700	67.8900	-0.484%	3,132,845	+72.662%
2024-08-30	67.3400	68.3700	67.1187	68.2200	+1.442%	4,142,126	+71.826%
2024-08-29	67.2600	67.6600	66.7700	67.2500	+0.373%	2,325,853	+74.305%
2024-08-28	66.9650	67.7400	66.7100	67.0000	-0.312%	2,924,021	+74.955%
2024-08-27	66.9900	67.6199	66.9100	67.2100	+0.313%	2,470,931	+74.409%
2024-08-26	66.6000	67.3200	66.4500	67.0000	+0.904%	2,425,109	+74.955%
2024-08-23	65.7900	66.5250	65.5000	66.4000	+1.390%	2,658,666	+76.536%
2024-08-22	65.4000	65.9700	65.2400	65.4900	+0.383%	3,045,502	+78.989%
2024-08-21	65.4600	65.5800	65.0100	65.2400	-0.153%	2,985,938	+79.675%
2024-08-20	65.7600	65.7600	65.1100	65.3400	-0.608%	2,319,746	+79.400%
2024-08-19	65.6400	65.9280	65.3500	65.7400	+0.198%	2,235,594	+78.308%
2024-08-16	65.0500	65.7300	65.0300	65.6100	+0.970%	5,630,804	+78.662%
2024-08-15	64.7700	65.2600	64.5000	64.9800	+1.357%	3,690,333	+80.394%
2024-08-14	63.6100	64.3800	63.5000	64.1100	+0.881%	2,738,688	+82.842%
2024-08-13	63.6000	63.6250	62.8300	63.5500	+0.443%	2,290,354	+84.453%
2024-08-12	63.8700	64.2600	63.1200	63.2700	-0.800%	3,688,273	+85.269%
2024-08-09	63.3700	63.8100	63.2300	63.7800	+0.584%	3,422,695	+83.788%
2024-08-08	62.1300	63.7000	61.8800	63.4100	+2.771%	2,960,815	+84.860%
2024-08-07	63.1200	63.5250	61.5500	61.7000	-0.788%	3,462,997	+89.984%
2024-08-06	61.4500	62.9650	61.2500	62.1900	+1.254%	3,456,917	+88.487%
2024-08-05	61.6000	62.2400	60.9300	61.4200	-2.693%	5,180,945	+90.850%
2024-08-02	63.8500	64.6600	62.6400	63.1200	-2.351%	5,830,592	+85.710%
2024-08-01	65.2400	65.4800	64.1250	64.6400	-0.661%	4,437,722	+81.343%
2024-07-31	65.5500	65.6100	64.7800	65.0700	-0.261%	4,666,080	+80.144%
2024-07-30	65.0100	65.6300	64.8550	65.2400	+1.006%	2,900,038	+79.675%
2024-07-29	65.2500	65.4300	64.3300	64.5900	-1.163%	3,020,391	+81.483%
2024-07-26	65.0600	65.8600	64.9300	65.3500	+0.833%	3,635,884	+79.373%
2024-07-25	64.0800	65.3300	63.9300	64.8100	+1.424%	4,065,406	+80.867%
2024-07-24	63.7800	64.6300	63.5700	63.9000	+0.424%	3,758,414	+83.443%
2024-07-23	63.3000	64.9200	63.2900	63.6300	+0.585%	6,667,561	+84.221%
2024-07-22	62.3600	63.2900	62.0800	63.2600	+0.909%	4,173,827	+85.299%
2024-07-19	63.7800	63.7800	62.6600	62.6900	-1.244%	3,495,068	+86.984%
2024-07-18	64.0000	64.4000	62.7500	63.4800	-0.952%	6,098,587	+84.657%
2024-07-17	65.2200	65.6550	63.9100	64.0900	-1.430%	7,259,260	+82.899%
2024-07-16	65.5500	65.9000	64.7850	65.0200	-1.050%	5,020,111	+80.283%
2024-07-15	64.6500	65.9050	64.6500	65.7100	+1.577%	6,273,437	+78.390%
2024-07-12	63.1300	64.9250	62.6300	64.6900	+5.238%	9,258,652	+81.203%
2024-07-11	60.7200	61.5500	60.4700	61.4700	+1.269%	4,111,277	+90.695%
2024-07-10	60.2000	60.7400	60.0200	60.7000	+0.814%	2,947,178	+93.114%
2024-07-09	59.6200	60.6350	59.4100	60.2100	+1.125%	3,393,817	+94.685%
2024-07-08	60.0400	60.1800	59.1900	59.5400	-0.568%	3,601,292	+96.876%
2024-07-05	60.3900	60.3900	59.6550	59.8800	-0.976%	1,963,883	+95.758%