Dark

BK
Bank of New York Mellon Corporation
stock NYSE

At Close

Jul 8, 2025 3:59:55 PM EDT

92.71USD-0.579%(-0.54)4,318,036

92.68Bid 92.71Ask 0.03Spread

Pre-market

Jul 3, 2025 8:30:30 AM EDT

92.66USD-0.633%(-0.59)0

After-hours

Jul 8, 2025 4:03:30 PM EDT

92.69USD-0.022%(-0.02)54,012

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	93.360	93.5000	92.4800	92.71	-0.579%	4,318,036	0.000%
2025-07-07	92.670	93.7900	92.4700	93.25	+0.887%	4,348,231	-0.579%
2025-07-03	92.190	92.8450	91.9600	92.43	+0.369%	2,407,731	+0.303%
2025-07-02	90.940	92.3000	90.5800	92.09	+1.589%	4,257,302	+0.673%
2025-07-01	90.740	91.1100	89.6400	90.65	-0.505%	4,343,324	+2.272%
2025-06-30	91.680	91.9586	90.3450	91.11	-0.077%	5,596,567	+1.756%
2025-06-27	90.040	91.7700	89.4500	91.18	+1.266%	6,279,106	+1.678%
2025-06-26	90.210	90.5700	89.7500	90.04	+0.044%	4,527,851	+2.965%
2025-06-25	91.380	91.4200	89.7900	90.00	-1.316%	4,496,330	+3.011%
2025-06-24	90.390	91.5600	90.2200	91.20	+1.752%	3,910,776	+1.656%
2025-06-23	90.990	90.9900	87.4100	89.63	-2.172%	9,338,035	+3.436%
2025-06-20	92.120	92.6400	91.5200	91.62	+0.022%	6,110,726	+1.190%
2025-06-18	89.950	92.0800	89.8550	91.60	+2.039%	5,008,611	+1.212%
2025-06-17	90.040	90.5400	89.1700	89.77	-0.796%	3,622,105	+3.275%
2025-06-16	89.240	90.5600	88.8000	90.49	+2.133%	3,941,534	+2.453%
2025-06-13	88.730	89.6100	88.1900	88.60	-1.237%	3,527,984	+4.639%
2025-06-12	89.100	89.7100	88.6900	89.71	+0.167%	3,002,568	+3.344%
2025-06-11	89.840	90.1100	89.2750	89.56	-0.489%	3,067,576	+3.517%
2025-06-10	89.680	90.4600	89.4800	90.00	-0.011%	2,745,613	+3.011%
2025-06-09	90.310	90.5000	89.7000	90.01	-0.343%	2,536,010	+3.000%
2025-06-06	89.410	90.3900	89.1200	90.32	+1.964%	2,263,353	+2.646%
2025-06-05	88.590	88.8760	88.1300	88.58	+0.283%	3,214,338	+4.662%
2025-06-04	89.220	89.6642	88.3200	88.33	-1.108%	4,026,670	+4.959%
2025-06-03	88.780	89.7970	88.4400	89.32	+0.382%	3,199,545	+3.795%
2025-06-02	88.200	89.0100	87.8000	88.98	+0.418%	2,449,633	+4.192%
2025-05-30	88.800	88.8450	87.9600	88.61	-0.516%	6,337,730	+4.627%
2025-05-29	89.350	89.8700	88.5200	89.07	+0.304%	3,767,714	+4.087%
2025-05-28	90.060	90.2300	88.7350	88.80	-1.585%	3,223,529	+4.403%
2025-05-27	89.550	90.2700	89.1900	90.23	+1.280%	3,793,052	+2.749%
2025-05-23	88.170	89.4900	87.8800	89.09	-0.101%	2,974,340	+4.063%
2025-05-22	88.750	89.6500	88.5300	89.18	+0.315%	3,696,017	+3.958%
2025-05-21	89.650	89.9700	88.8300	88.90	-1.332%	6,474,951	+4.286%
2025-05-20	89.830	90.4242	89.4901	90.10	-0.255%	3,286,939	+2.897%
2025-05-19	89.640	90.6250	89.0018	90.33	+0.289%	3,429,501	+2.635%
2025-05-16	89.610	90.5000	89.3500	90.07	+0.761%	6,290,943	+2.931%
2025-05-15	87.880	89.5300	87.7650	89.39	+1.649%	3,692,255	+3.714%
2025-05-14	88.070	88.2300	87.6199	87.94	+0.011%	3,006,779	+5.424%
2025-05-13	87.250	88.4600	86.9700	87.93	+0.953%	3,073,779	+5.436%
2025-05-12	87.955	88.5500	86.5200	87.10	+1.385%	4,648,688	+6.441%
2025-05-09	86.000	86.3800	85.6900	85.91	+0.480%	3,855,268	+7.915%
2025-05-08	84.540	86.1900	84.5400	85.50	+1.846%	4,467,652	+8.433%
2025-05-07	82.910	84.2600	82.9100	83.95	+1.254%	4,827,901	+10.435%
2025-05-06	81.120	83.5500	81.1200	82.91	+0.888%	4,368,683	+11.820%
2025-05-05	81.470	82.7800	81.1900	82.18	+0.049%	2,710,609	+12.813%
2025-05-02	82.350	83.3100	81.9700	82.14	+1.520%	4,335,045	+12.868%
2025-05-01	80.010	81.5300	79.7200	80.91	+0.622%	3,275,889	+14.584%
2025-04-30	78.880	80.6000	77.7700	80.41	+0.462%	4,856,972	+15.297%
2025-04-29	78.750	80.3600	78.5600	80.04	+1.432%	3,142,162	+15.830%
2025-04-28	78.950	79.5000	78.5300	78.91	+0.331%	2,995,504	+17.488%
2025-04-25	78.710	79.1600	78.1700	78.65	-0.089%	2,508,275	+17.877%
2025-04-24	77.690	79.2200	77.4900	78.72	+1.274%	4,898,015	+17.772%
2025-04-23	77.910	79.6800	77.4800	77.73	+1.861%	3,764,119	+19.272%
2025-04-22	75.400	76.7067	75.3500	76.31	+3.066%	3,789,221	+21.491%
2025-04-21	75.390	75.7300	73.5500	74.04	-3.013%	2,627,415	+25.216%
2025-04-17	75.950	77.4997	75.2600	76.34	+0.805%	4,318,572	+21.444%
2025-04-16	77.680	77.8320	75.2100	75.73	-2.623%	5,147,348	+22.422%
2025-04-15	78.230	79.0600	77.4400	77.77	+0.322%	3,813,811	+19.210%
2025-04-14	78.020	79.0500	76.9279	77.52	-0.193%	4,435,368	+19.595%
2025-04-11	73.610	78.6700	72.5000	77.67	+1.384%	6,804,438	+19.364%
2025-04-10	77.630	78.5200	74.6300	76.61	-3.453%	5,387,153	+21.016%
2025-04-09	72.110	80.1550	72.1100	79.35	+7.959%	6,400,857	+16.837%
2025-04-08	76.960	77.6600	72.1300	73.50	-0.796%	4,832,861	+26.136%
2025-04-07	71.340	76.3050	70.4600	74.09	+1.064%	7,460,992	+25.132%
2025-04-04	77.040	78.7300	72.9300	73.31	-8.259%	6,697,144	+26.463%
2025-04-03	81.235	81.9500	79.7800	79.91	-5.118%	5,262,466	+16.018%
2025-04-02	83.010	84.5500	82.5600	84.22	+0.537%	3,191,062	+10.081%
2025-04-01	83.730	84.1499	82.5850	83.77	-0.119%	2,881,914	+10.672%
2025-03-31	81.810	84.3050	81.3400	83.87	+1.402%	4,254,581	+10.540%
2025-03-28	84.240	84.8500	82.4802	82.71	-2.095%	2,643,715	+12.090%
2025-03-27	84.940	85.2200	83.8650	84.48	-0.717%	3,171,277	+9.742%
2025-03-26	85.620	86.0700	84.6300	85.09	-0.188%	2,370,638	+8.955%
2025-03-25	85.150	85.9500	84.5900	85.25	+0.649%	2,318,822	+8.751%
2025-03-24	84.600	85.4150	84.2600	84.70	+1.376%	2,446,498	+9.457%
2025-03-21	83.620	84.1350	82.6700	83.55	-0.453%	9,273,292	+10.963%
2025-03-20	83.260	84.3700	83.1550	83.93	+0.036%	2,963,217	+10.461%
2025-03-19	82.800	84.4400	82.1900	83.90	+1.525%	3,558,625	+10.501%
2025-03-18	82.390	83.0200	81.9500	82.64	+0.267%	4,297,146	+12.185%
2025-03-17	81.690	83.2300	81.4350	82.42	+0.820%	4,365,406	+12.485%
2025-03-14	80.360	81.9500	79.9100	81.75	+2.624%	4,104,613	+13.407%
2025-03-13	81.080	81.0800	79.2500	79.66	-1.362%	4,053,794	+16.382%
2025-03-12	82.000	82.0700	79.2400	80.76	-0.358%	5,391,503	+14.797%
2025-03-11	83.870	84.1100	80.7900	81.05	-3.787%	7,689,688	+14.386%
2025-03-10	83.850	86.5800	83.3647	84.24	-1.864%	4,857,115	+10.055%
2025-03-07	84.310	86.1400	83.8900	85.84	+1.358%	5,874,707	+8.003%
2025-03-06	85.530	86.0500	83.9705	84.69	-2.160%	3,571,735	+9.470%
2025-03-05	85.660	87.1800	85.1836	86.56	+1.192%	4,008,536	+7.105%
2025-03-04	87.440	87.8700	84.3000	85.54	-3.181%	4,825,024	+8.382%
2025-03-03	89.590	90.3400	87.7006	88.35	-0.675%	4,070,538	+4.935%
2025-02-28	87.200	88.9500	87.0600	88.95	+2.371%	6,755,305	+4.227%
2025-02-27	86.700	87.9900	86.4500	86.89	+0.637%	3,046,286	+6.698%
2025-02-26	87.190	88.1600	86.1850	86.34	-0.473%	3,531,477	+7.378%
2025-02-25	88.380	88.4300	85.8600	86.75	-1.432%	5,501,405	+6.870%
2025-02-24	87.480	88.3850	86.5600	88.01	+0.871%	6,153,890	+5.340%
2025-02-21	87.490	87.8900	86.8400	87.25	+0.103%	5,429,382	+6.258%
2025-02-20	88.500	88.5300	86.0200	87.16	-1.302%	5,757,032	+6.368%
2025-02-19	88.410	88.9300	87.5900	88.31	-0.664%	3,942,120	+4.982%
2025-02-18	88.870	89.4400	88.1100	88.90	+1.207%	6,402,114	+4.286%
2025-02-14	87.400	88.2500	87.2750	87.84	+1.105%	4,962,076	+5.544%
2025-02-13	85.730	87.2050	85.5100	86.88	+1.828%	3,173,861	+6.710%
2025-02-12	84.750	85.7200	84.3400	85.32	-0.211%	2,752,628	+8.662%
2025-02-11	84.850	85.5800	84.4400	85.50	+0.553%	2,284,025	+8.433%
2025-02-10	86.150	86.3900	84.6850	85.03	-1.300%	2,260,070	+9.032%
2025-02-07	86.600	86.9800	85.9100	86.15	-0.289%	3,073,740	+7.615%
2025-02-06	86.310	86.5000	85.8300	86.40	+0.770%	2,416,764	+7.303%
2025-02-05	85.390	85.9700	84.8900	85.74	+1.037%	3,132,918	+8.129%
2025-02-04	85.030	85.2800	84.4150	84.86	-0.387%	2,970,214	+9.251%
2025-02-03	84.610	85.6500	83.7500	85.19	-0.861%	3,170,886	+8.827%
2025-01-31	86.440	86.8700	85.7800	85.93	-0.659%	3,397,746	+7.890%
2025-01-30	86.730	87.5300	86.0500	86.50	+0.535%	2,754,476	+7.179%
2025-01-29	85.830	87.7000	85.8300	86.04	-0.347%	3,163,260	+7.752%
2025-01-28	85.410	86.6900	85.3900	86.34	+0.512%	2,992,193	+7.378%
2025-01-27	85.200	85.9300	84.7200	85.90	+0.128%	2,789,313	+7.928%
2025-01-24	84.460	86.3400	84.4200	85.79	+1.251%	4,225,427	+8.066%
2025-01-23	84.390	85.5500	84.1200	84.73	+0.474%	3,050,728	+9.418%
2025-01-22	84.790	85.8100	83.8700	84.33	-0.706%	4,102,295	+9.937%
2025-01-21	83.340	85.0000	83.3400	84.93	+1.969%	4,325,737	+9.160%
2025-01-17	82.340	83.6700	81.3600	83.29	+1.264%	4,583,203	+11.310%
2025-01-16	81.720	82.4750	81.0405	82.25	+0.256%	5,045,455	+12.717%
2025-01-15	79.100	82.1365	79.1000	82.04	+8.033%	9,050,799	+13.006%
2025-01-14	75.970	76.7400	75.7200	75.94	-0.223%	4,627,360	+22.083%
2025-01-13	75.150	76.1400	74.9100	76.11	+0.915%	3,854,049	+21.811%
2025-01-10	77.400	77.8500	75.3900	75.42	-3.246%	3,359,161	+22.925%
2025-01-08	77.900	78.0100	76.7800	77.95	-0.013%	2,686,195	+18.935%
2025-01-07	78.130	78.4900	77.0600	77.96	+0.051%	4,122,666	+18.920%
2025-01-06	77.780	78.6895	77.6000	77.92	+1.287%	3,214,792	+18.981%
2025-01-03	77.010	77.3600	76.1400	76.93	-0.620%	2,984,453	+20.512%
2025-01-02	77.240	77.9300	76.9100	77.41	+0.755%	3,141,714	+19.765%
2024-12-31	77.330	77.4900	76.6300	76.83	-0.363%	2,234,544	+20.669%
2024-12-30	76.740	77.3100	76.2200	77.11	-0.593%	1,698,114	+20.231%
2024-12-27	77.910	78.4600	77.0850	77.57	-0.996%	1,994,280	+19.518%
2024-12-26	77.750	78.4900	77.5700	78.35	+0.384%	1,388,416	+18.328%
2024-12-24	77.580	78.2969	77.3300	78.05	+0.619%	1,229,365	+18.783%
2024-12-23	76.940	77.6500	76.8200	77.57	-0.064%	2,541,748	+19.518%
2024-12-20	76.900	78.0200	76.0900	77.62	+1.584%	10,496,124	+19.441%
2024-12-19	76.600	77.4795	75.8700	76.41	+0.778%	5,545,852	+21.332%
2024-12-18	78.240	78.5300	75.7800	75.82	-3.352%	4,513,520	+22.276%
2024-12-17	78.660	79.2800	78.2800	78.45	-0.797%	3,828,014	+18.177%
2024-12-16	79.050	79.5450	78.6500	79.08	+0.317%	3,182,710	+17.236%
2024-12-13	80.090	80.0900	78.5500	78.83	-0.930%	2,869,244	+17.608%
2024-12-12	79.500	80.0150	79.0000	79.57	-0.126%	4,342,788	+16.514%
2024-12-11	80.970	81.1500	78.5900	79.67	-1.178%	4,648,615	+16.368%
2024-12-10	80.630	81.0200	79.9739	80.62	+0.012%	3,508,282	+14.996%
2024-12-09	81.370	81.5900	80.5000	80.61	+0.124%	5,461,986	+15.011%
2024-12-06	81.330	81.6900	80.0701	80.51	-1.203%	2,423,817	+15.153%
2024-12-05	80.270	82.1800	80.2000	81.49	+1.621%	3,494,443	+13.769%
2024-12-04	80.770	80.9900	79.8950	80.19	-0.816%	2,582,690	+15.613%
2024-12-03	81.870	82.0800	80.8050	80.85	-0.321%	2,751,645	+14.669%
2024-12-02	82.100	82.2500	80.9500	81.11	-0.928%	2,714,462	+14.302%
2024-11-29	82.150	82.7200	81.8700	81.87	+0.159%	2,013,393	+13.241%
2024-11-27	81.490	82.0800	81.2400	81.74	+0.578%	2,684,860	+13.421%
2024-11-26	80.910	81.4000	80.2550	81.27	+0.062%	3,099,574	+14.077%
2024-11-25	80.500	81.6200	80.3600	81.22	+1.348%	4,590,098	+14.147%
2024-11-22	79.020	80.2300	78.9600	80.14	+1.597%	2,600,365	+15.685%
2024-11-21	78.500	79.1999	78.1063	78.88	+1.297%	2,719,838	+17.533%
2024-11-20	77.900	77.9719	77.1300	77.87	+0.335%	3,347,236	+19.057%
2024-11-19	77.810	78.4400	77.5900	77.61	-1.322%	2,112,083	+19.456%
2024-11-18	78.105	78.6800	77.8700	78.65	+0.460%	2,426,986	+17.877%
2024-11-15	77.490	78.4250	77.4900	78.29	+0.928%	3,990,570	+18.419%
2024-11-14	77.790	78.3100	77.4201	77.57	-0.052%	4,117,685	+19.518%
2024-11-13	78.120	78.7500	77.5000	77.61	-0.436%	4,928,865	+19.456%
2024-11-12	78.520	78.8200	77.8650	77.95	-0.928%	3,210,609	+18.935%
2024-11-11	77.990	79.1300	77.8150	78.68	+2.102%	3,053,854	+17.832%
2024-11-08	78.000	78.1400	77.0600	77.06	-0.811%	3,048,561	+20.309%
2024-11-07	77.850	78.1899	77.2600	77.69	-0.652%	3,622,213	+19.333%
2024-11-06	80.220	80.2900	77.7800	78.20	+2.881%	6,087,814	+18.555%
2024-11-05	75.160	76.2100	75.1000	76.01	+1.347%	2,440,861	+21.971%
2024-11-04	75.350	75.6200	74.3000	75.00	-0.412%	3,669,574	+23.613%
2024-11-01	75.460	76.3400	75.2800	75.31	-0.066%	2,488,161	+23.105%
2024-10-31	75.920	76.2100	75.0300	75.36	-0.751%	3,312,970	+23.023%
2024-10-30	76.500	76.9500	75.7100	75.93	-0.823%	3,603,419	+22.099%
2024-10-29	76.510	77.0900	76.4100	76.56	+0.065%	2,271,804	+21.095%
2024-10-28	75.720	76.9800	75.5450	76.51	+1.742%	3,034,824	+21.174%
2024-10-25	76.470	76.6000	75.1600	75.20	-1.699%	2,221,936	+23.285%
2024-10-24	76.500	76.7300	76.1030	76.50	+0.170%	2,219,814	+21.190%
2024-10-23	75.800	76.4000	75.6850	76.37	+0.606%	4,537,370	+21.396%
2024-10-22	75.660	76.0800	75.4250	75.91	+0.040%	2,669,598	+22.131%
2024-10-21	76.200	76.2900	75.6300	75.88	-1.030%	2,252,038	+22.180%
2024-10-18	77.740	77.7500	76.5000	76.67	-1.389%	4,409,895	+20.921%
2024-10-17	77.710	78.0300	77.3800	77.75	+0.582%	3,071,880	+19.241%
2024-10-16	76.310	77.4700	76.0500	77.30	+1.404%	3,291,044	+19.935%
2024-10-15	77.000	77.6700	76.1500	76.23	-0.366%	6,320,446	+21.619%
2024-10-14	74.770	76.6100	74.4500	76.51	+3.183%	5,561,221	+21.174%
2024-10-11	75.220	76.1500	72.7600	74.15	-0.403%	9,976,958	+25.030%
2024-10-10	73.770	74.4700	73.6600	74.45	+0.581%	3,994,599	+24.527%
2024-10-09	73.380	74.2000	73.2600	74.02	+1.120%	3,728,492	+25.250%
2024-10-08	72.690	73.3450	72.6600	73.20	+1.049%	3,682,372	+26.653%
2024-10-07	72.000	72.7300	71.8400	72.44	+0.639%	2,978,508	+27.982%
2024-10-04	71.540	72.0250	71.1000	71.98	+1.638%	2,286,338	+28.800%
2024-10-03	70.880	71.0100	70.4100	70.82	-0.183%	2,992,385	+30.909%
2024-10-02	71.040	71.4550	70.5200	70.95	-0.225%	5,146,124	+30.669%
2024-10-01	71.680	71.7400	70.8500	71.11	-1.044%	5,027,551	+30.375%
2024-09-30	71.350	71.9950	70.8600	71.86	+0.223%	5,464,172	+29.015%
2024-09-27	71.670	72.2800	71.3100	71.70	+0.280%	3,224,311	+29.303%
2024-09-26	72.280	72.3000	71.4900	71.50	-0.928%	4,626,021	+29.664%
2024-09-25	72.130	72.4000	71.8700	72.17	+0.487%	3,624,762	+28.461%
2024-09-24	71.750	72.2300	71.3701	71.82	-0.444%	3,514,451	+29.087%
2024-09-23	72.870	73.1900	72.0800	72.14	+0.446%	3,365,843	+28.514%
2024-09-20	71.490	71.9600	71.1800	71.82	+0.139%	6,998,526	+29.087%
2024-09-19	71.500	71.9200	70.6000	71.72	+0.957%	3,618,802	+29.267%
2024-09-18	70.720	71.8000	70.3600	71.04	+0.325%	2,905,100	+30.504%
2024-09-17	70.450	70.9150	70.2500	70.81	+0.397%	3,214,706	+30.928%
2024-09-16	69.000	70.6100	69.0000	70.53	+2.664%	3,318,065	+31.448%
2024-09-13	69.360	69.7400	68.5150	68.70	-0.464%	3,565,619	+34.949%
2024-09-12	68.250	69.1000	68.0100	69.02	+1.351%	4,007,079	+34.323%
2024-09-11	67.230	68.1800	66.0099	68.10	+0.874%	4,012,736	+36.138%
2024-09-10	67.940	67.9400	66.0300	67.51	-0.310%	4,826,751	+37.328%
2024-09-09	67.020	68.2800	66.9400	67.72	+1.973%	3,813,750	+36.902%
2024-09-06	68.150	68.6000	66.2200	66.41	-2.338%	4,023,204	+39.602%
2024-09-05	68.260	68.4900	67.4000	68.00	+0.384%	3,647,224	+36.338%
2024-09-04	68.240	68.5400	67.5826	67.74	-0.221%	2,773,860	+36.862%
2024-09-03	67.850	68.3100	67.5700	67.89	-0.484%	3,132,845	+36.559%
2024-08-30	67.340	68.3700	67.1187	68.22	+1.442%	4,142,126	+35.899%
2024-08-29	67.260	67.6600	66.7700	67.25	+0.373%	2,325,853	+37.859%
2024-08-28	66.965	67.7400	66.7100	67.00	-0.312%	2,924,021	+38.373%
2024-08-27	66.990	67.6199	66.9100	67.21	+0.313%	2,470,931	+37.941%
2024-08-26	66.600	67.3200	66.4500	67.00	+0.904%	2,425,109	+38.373%
2024-08-23	65.790	66.5250	65.5000	66.40	+1.390%	2,658,666	+39.623%
2024-08-22	65.400	65.9700	65.2400	65.49	+0.383%	3,045,502	+41.564%
2024-08-21	65.460	65.5800	65.0100	65.24	-0.153%	2,985,938	+42.106%
2024-08-20	65.760	65.7600	65.1100	65.34	-0.608%	2,319,746	+41.889%
2024-08-19	65.640	65.9280	65.3500	65.74	+0.198%	2,235,594	+41.025%
2024-08-16	65.050	65.7300	65.0300	65.61	+0.970%	5,630,804	+41.305%
2024-08-15	64.770	65.2600	64.5000	64.98	+1.357%	3,690,333	+42.675%
2024-08-14	63.610	64.3800	63.5000	64.11	+0.881%	2,738,688	+44.611%
2024-08-13	63.600	63.6250	62.8300	63.55	+0.443%	2,290,354	+45.885%
2024-08-12	63.870	64.2600	63.1200	63.27	-0.800%	3,688,273	+46.531%
2024-08-09	63.370	63.8100	63.2300	63.78	+0.584%	3,422,695	+45.359%
2024-08-08	62.130	63.7000	61.8800	63.41	+2.771%	2,960,815	+46.207%
2024-08-07	63.120	63.5250	61.5500	61.70	-0.788%	3,462,997	+50.259%
2024-08-06	61.450	62.9650	61.2500	62.19	+1.254%	3,456,917	+49.075%
2024-08-05	61.600	62.2400	60.9300	61.42	-2.693%	5,180,945	+50.944%
2024-08-02	63.850	64.6600	62.6400	63.12	-2.351%	5,830,592	+46.879%
2024-08-01	65.240	65.4800	64.1250	64.64	-0.661%	4,437,722	+43.425%
2024-07-31	65.550	65.6100	64.7800	65.07	-0.261%	4,666,080	+42.477%
2024-07-30	65.010	65.6300	64.8550	65.24	+1.006%	2,900,038	+42.106%
2024-07-29	65.250	65.4300	64.3300	64.59	-1.163%	3,020,391	+43.536%
2024-07-26	65.060	65.8600	64.9300	65.35	+0.833%	3,635,884	+41.867%
2024-07-25	64.080	65.3300	63.9300	64.81	+1.424%	4,065,406	+43.049%
2024-07-24	63.780	64.6300	63.5700	63.90	+0.424%	3,758,414	+45.086%
2024-07-23	63.300	64.9200	63.2900	63.63	+0.585%	6,667,561	+45.702%
2024-07-22	62.360	63.2900	62.0800	63.26	+0.909%	4,173,827	+46.554%
2024-07-19	63.780	63.7800	62.6600	62.69	-1.244%	3,495,068	+47.886%
2024-07-18	64.000	64.4000	62.7500	63.48	-0.952%	6,098,587	+46.046%
2024-07-17	65.220	65.6550	63.9100	64.09	-1.430%	7,259,260	+44.656%
2024-07-16	65.550	65.9000	64.7850	65.02	-1.050%	5,020,111	+42.587%
2024-07-15	64.650	65.9050	64.6500	65.71	+1.577%	6,273,437	+41.090%
2024-07-12	63.130	64.9250	62.6300	64.69	+5.238%	9,258,652	+43.314%
2024-07-11	60.720	61.5500	60.4700	61.47	+1.269%	4,111,277	+50.822%
2024-07-10	60.200	60.7400	60.0200	60.70	+0.814%	2,947,178	+52.735%
2024-07-09	59.620	60.6350	59.4100	60.21	+1.125%	3,393,817	+53.978%
2024-07-08	60.040	60.1800	59.1900	59.54	-0.568%	3,601,292	+55.710%
2024-07-05	60.390	60.3900	59.6550	59.88	-0.976%	1,963,883	+54.826%
2024-07-03	60.740	60.9058	60.2900	60.47	-0.050%	1,499,078	+53.316%
2024-07-02	59.990	60.5300	59.8900	60.50	+0.649%	2,543,210	+53.240%
2024-07-01	60.490	60.5600	59.7750	60.11	+0.367%	2,353,302	+54.234%
2024-06-28	59.770	60.0700	59.4600	59.89	+0.588%	5,693,930	+54.800%
2024-06-27	59.570	59.7100	59.0000	59.54	+1.483%	3,101,271	+55.710%
2024-06-26	58.480	58.8100	58.1850	58.67	-0.204%	4,116,796	+58.019%
2024-06-25	59.090	59.2500	58.6100	58.79	-1.160%	1,869,491	+57.697%
2024-06-24	58.990	59.8300	58.8800	59.48	+1.122%	2,667,700	+55.868%
2024-06-21	58.830	58.9500	58.4100	58.82	-0.034%	11,735,762	+57.616%
2024-06-20	58.540	59.1300	58.5050	58.84	+0.273%	2,676,311	+57.563%
2024-06-18	58.160	58.7000	57.7900	58.68	+0.877%	3,195,243	+57.993%
2024-06-17	57.820	58.2150	57.1800	58.17	+0.259%	3,010,368	+59.378%
2024-06-14	58.010	58.4000	57.7450	58.02	-0.821%	2,222,169	+59.790%
2024-06-13	58.380	58.5850	57.7100	58.50	-0.188%	2,589,834	+58.479%
2024-06-12	59.580	59.7200	58.3450	58.61	-0.255%	3,016,377	+58.181%
2024-06-11	60.370	60.8200	58.6000	58.76	-3.260%	3,229,805	+57.777%
2024-06-10	59.920	60.8650	59.8000	60.74	+0.713%	3,504,913	+52.634%
2024-06-07	59.630	60.6700	59.5800	60.31	+0.668%	3,216,495	+53.722%
2024-06-06	58.880	59.9300	58.4400	59.91	+1.732%	3,701,880	+54.749%
2024-06-05	59.050	59.1500	58.5200	58.89	+0.034%	1,989,260	+57.429%
2024-06-04	59.100	59.3900	58.4000	58.87	-1.175%	2,341,128	+57.483%
2024-06-03	59.590	59.6400	58.7700	59.57	-0.067%	2,324,008	+55.632%
2024-05-31	58.500	59.6900	58.3800	59.61	+2.037%	4,622,733	+55.528%
2024-05-30	57.940	58.8250	57.8000	58.42	+1.143%	4,244,613	+58.696%
2024-05-29	57.650	57.9800	57.2600	57.76	-0.824%	2,701,800	+60.509%
2024-05-28	58.980	59.1500	58.1400	58.24	-1.438%	2,195,002	+59.186%
2024-05-24	58.570	59.1350	58.5050	59.09	+1.303%	2,014,068	+56.896%
2024-05-23	58.990	58.9900	58.1050	58.33	-1.085%	2,438,577	+58.941%
2024-05-22	58.860	59.1700	58.4750	58.97	-0.186%	2,980,226	+57.216%
2024-05-21	58.920	59.1700	58.6850	59.08	+0.221%	2,487,863	+56.923%
2024-05-20	59.520	59.7000	58.7700	58.95	-0.924%	1,844,948	+57.269%
2024-05-17	59.060	59.5500	58.6900	59.50	+1.242%	2,833,566	+55.815%
2024-05-16	58.800	59.2150	58.7500	58.77	-0.051%	2,522,640	+57.751%
2024-05-15	58.630	58.9400	58.4000	58.80	+0.771%	2,540,123	+57.670%
2024-05-14	57.900	58.4500	57.8100	58.35	+0.864%	2,804,699	+58.886%
2024-05-13	58.610	58.7500	57.8400	57.85	-1.010%	2,083,682	+60.259%
2024-05-10	58.540	58.7400	58.3300	58.44	+0.154%	3,195,348	+58.641%
2024-05-09	57.320	58.5200	57.3200	58.35	+1.461%	3,587,689	+58.886%
2024-05-08	57.230	57.7500	57.1200	57.51	+0.192%	2,893,341	+61.207%
2024-05-07	57.420	57.9727	57.3550	57.40	-0.139%	2,711,890	+61.516%
2024-05-06	57.500	57.6000	56.9800	57.48	+0.842%	2,143,131	+61.291%
2024-05-03	56.910	57.2100	56.4800	57.00	+0.707%	2,165,382	+62.649%
2024-05-02	56.920	57.1700	56.3100	56.60	+0.248%	3,073,887	+63.799%
2024-05-01	56.530	56.9300	56.0800	56.46	-0.053%	3,753,127	+64.205%
2024-04-30	57.190	57.3000	56.4550	56.49	-1.465%	3,173,030	+64.118%
2024-04-29	57.390	57.8200	57.0750	57.33	+0.017%	2,392,092	+61.713%
2024-04-26	57.250	57.7000	57.0780	57.32	+0.245%	2,024,870	+61.741%
2024-04-25	57.300	57.6900	56.7550	57.18	-1.329%	3,212,086	+62.137%
2024-04-24	57.030	58.0100	56.9882	57.95	+0.888%	3,110,874	+59.983%
2024-04-23	57.140	57.8350	57.0900	57.44	+0.490%	2,795,182	+61.403%
2024-04-22	56.720	57.4700	56.3150	57.16	+1.546%	2,732,662	+62.194%
2024-04-19	55.420	56.4100	55.4200	56.29	+1.882%	4,272,190	+64.701%
2024-04-18	54.880	55.5350	54.7550	55.25	+1.451%	3,389,430	+67.801%
2024-04-17	54.140	54.9800	54.0850	54.46	+0.852%	4,165,516	+70.235%
2024-04-16	55.370	55.6941	52.6400	54.00	-1.979%	8,001,420	+71.685%
2024-04-15	55.810	56.0700	54.5700	55.09	+0.073%	5,837,371	+68.288%
2024-04-12	55.210	55.9800	54.6550	55.05	-0.578%	4,933,875	+68.411%
2024-04-11	55.590	55.7200	54.6750	55.37	-0.557%	3,396,491	+67.437%
2024-04-10	56.500	56.7250	55.5200	55.68	-2.657%	3,432,000	+66.505%
2024-04-09	57.240	57.4200	56.3647	57.20	+0.316%	2,759,822	+62.080%
2024-04-08	56.970	57.3250	56.6900	57.02	+0.493%	3,564,822	+62.592%
2024-04-05	56.640	56.9600	56.0700	56.74	-0.053%	3,671,135	+63.394%
2024-04-04	58.000	58.2750	56.6900	56.77	-1.544%	2,465,297	+63.308%
2024-04-03	57.000	57.7200	56.9950	57.66	+1.069%	3,289,625	+60.787%
2024-04-02	56.980	57.3400	56.8500	57.05	+0.158%	2,766,596	+62.507%
2024-04-01	57.460	57.5150	56.7550	56.96	-1.145%	2,450,010	+62.763%
2024-03-28	57.110	57.8850	57.0500	57.62	+1.212%	3,116,295	+60.899%
2024-03-27	56.900	57.2300	56.4550	56.93	+0.565%	3,021,668	+62.849%
2024-03-26	56.600	56.9900	56.4700	56.61	+0.124%	2,607,577	+63.770%
2024-03-25	56.560	57.0800	56.4150	56.54	+0.124%	2,862,886	+63.972%
2024-03-22	57.290	57.4500	56.4050	56.47	-1.414%	2,769,135	+64.176%
2024-03-21	56.490	57.3450	56.3900	57.28	+2.012%	3,447,324	+61.854%
2024-03-20	55.140	56.2200	54.9500	56.15	+1.647%	2,352,716	+65.111%
2024-03-19	54.990	55.2900	54.8650	55.24	+0.546%	3,589,227	+67.831%
2024-03-18	54.570	54.9500	54.2100	54.94	+0.974%	3,178,736	+68.748%
2024-03-15	53.920	54.6500	53.8700	54.41	-0.073%	8,966,963	+70.391%
2024-03-14	55.050	55.2850	54.2200	54.45	-1.501%	5,194,446	+70.266%
2024-03-13	55.240	55.5700	55.0400	55.28	+0.290%	4,519,568	+67.710%
2024-03-12	55.750	55.8200	54.9500	55.12	-0.881%	3,223,580	+68.197%
2024-03-11	55.040	55.8850	54.8800	55.61	+0.252%	3,013,054	+66.715%
2024-03-08	55.780	56.1600	55.4250	55.47	-0.467%	3,290,139	+67.135%
2024-03-07	55.880	56.1100	55.4950	55.73	-0.090%	2,745,753	+66.356%
2024-03-06	55.820	55.9400	55.0000	55.78	-0.197%	4,466,920	+66.207%
2024-03-05	55.400	56.3600	55.3400	55.89	+0.721%	3,945,398	+65.879%
2024-03-04	55.160	56.2100	55.1600	55.49	0.000%	3,890,343	+67.075%
2024-03-01	55.940	56.2000	55.2700	55.49	-1.070%	2,833,518	+67.075%
2024-02-29	55.890	56.2500	55.6250	56.09	+0.809%	7,158,726	+65.288%
2024-02-28	55.540	56.1050	55.3750	55.64	+0.162%	3,186,495	+66.625%
2024-02-27	55.300	55.5900	55.1700	55.55	+0.488%	2,530,332	+66.895%
2024-02-26	55.330	56.1800	55.1900	55.28	-0.647%	3,677,776	+67.710%
2024-02-23	55.600	56.0600	55.3300	55.64	+0.506%	3,745,167	+66.625%
2024-02-22	55.310	55.6300	55.0400	55.36	+0.435%	3,041,411	+67.467%
2024-02-21	54.970	55.3000	54.6300	55.12	+0.456%	3,154,302	+68.197%
2024-02-20	54.040	55.1900	54.0300	54.87	-0.508%	4,865,826	+68.963%
2024-02-16	55.210	55.6900	54.7750	55.15	-0.253%	3,057,636	+68.105%
2024-02-15	54.790	55.4150	54.7200	55.29	+1.487%	3,641,505	+67.680%
2024-02-14	54.390	54.6147	54.1850	54.48	+1.095%	3,624,510	+70.173%
2024-02-13	55.010	55.1400	53.4000	53.89	-3.110%	3,888,798	+72.036%
2024-02-12	55.120	56.0500	55.0350	55.62	+0.724%	4,404,297	+66.685%
2024-02-09	55.010	55.3600	54.8300	55.22	+0.200%	2,625,835	+67.892%
2024-02-08	55.070	55.4000	54.6700	55.11	-0.289%	2,901,344	+68.227%
2024-02-07	55.130	55.4500	54.6600	55.27	+0.381%	3,391,026	+67.740%
2024-02-06	54.900	55.3250	54.8850	55.06	+0.091%	3,844,197	+68.380%
2024-02-05	55.270	55.3700	54.7800	55.01	-1.115%	4,354,413	+68.533%
2024-02-02	55.490	56.1300	55.4300	55.63	+0.234%	4,148,492	+66.655%
2024-02-01	55.500	55.8300	54.6800	55.50	+0.072%	3,594,584	+67.045%
2024-01-31	55.880	56.4250	55.4500	55.46	-1.035%	3,993,397	+67.166%
2024-01-30	56.160	56.2500	55.7150	56.04	+0.250%	3,817,194	+65.435%
2024-01-29	55.160	55.9350	55.1400	55.90	+1.030%	5,418,945	+65.850%
2024-01-26	55.460	55.8300	55.1300	55.33	-0.018%	3,115,547	+67.558%
2024-01-25	55.140	55.5600	54.8600	55.34	+0.783%	5,024,665	+67.528%
2024-01-24	54.950	55.3100	54.7250	54.91	+0.182%	3,884,470	+68.840%
2024-01-23	54.600	55.0100	54.5000	54.81	-0.036%	3,234,703	+69.148%
2024-01-22	55.110	55.5600	54.7400	54.83	-0.382%	5,682,789	+69.086%
2024-01-19	54.530	55.1900	54.2800	55.04	+0.732%	7,174,034	+68.441%
2024-01-18	54.850	54.9800	53.9900	54.64	-0.401%	3,682,297	+69.674%
2024-01-17	54.840	55.3150	54.6200	54.86	-0.957%	5,553,127	+68.994%
2024-01-16	55.000	55.4700	54.5833	55.39	+0.985%	7,341,561	+67.377%