Dark

BNY
Bank of New York Mellon Corporation
stock NYSE

Market Open

Jul 15, 2026 2:16:42 PM EDT

159.94USD+3.534%(+5.46)3,841,934

151.86Bid 165.90Ask 14.04Spread

Pre-market

Jul 15, 2026 9:29:30 AM EDT

157.00USD+1.631%(+2.52)6,035

After-hours

Jul 14, 2026 4:49:30 PM EDT

154.50USD+0.013%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	156.4400	160.3000	155.5100	159.9400	+3.534%	3,841,934	0.000%
2026-07-14	150.6400	155.0400	150.6400	154.4800	+2.149%	4,745,102	+3.534%
2026-07-13	152.4900	152.8000	149.9900	151.2300	-0.448%	3,056,106	+5.759%
2026-07-10	153.0100	153.0100	151.0000	151.9100	-0.223%	2,333,738	+5.286%
2026-07-09	151.1000	155.0500	151.1000	152.2500	+1.378%	4,099,288	+5.051%
2026-07-08	152.2700	152.8500	148.4300	150.1800	-1.779%	3,308,927	+6.499%
2026-07-07	150.2200	153.2100	150.0700	152.9000	+1.981%	3,502,716	+4.604%
2026-07-06	146.8900	149.9600	146.8900	149.9300	+2.271%	3,955,863	+6.676%
2026-07-02	146.8300	147.9700	145.2300	146.6000	+0.418%	2,886,306	+9.100%
2026-07-01	145.2100	147.4300	144.3700	145.9900	+0.989%	2,790,442	+9.555%
2026-06-30	144.4000	145.8200	143.8600	144.5600	+0.536%	3,418,190	+10.639%
2026-06-29	143.9900	146.1700	143.7200	143.7900	+0.237%	2,220,813	+11.232%
2026-06-26	145.8100	146.2000	141.8200	143.4500	-1.334%	15,618,061	+11.495%
2026-06-25	145.7700	148.0400	144.4000	145.3900	+1.247%	2,572,469	+10.008%
2026-06-24	147.1700	147.1700	143.5100	143.6000	-2.499%	4,350,696	+11.379%
2026-06-23	146.4500	148.5100	145.4600	147.2800	+0.560%	4,455,300	+8.596%
2026-06-22	144.6600	146.5500	144.6600	146.4600	+1.977%	3,226,914	+9.204%
2026-06-18	147.9700	147.9700	142.7400	143.6200	-1.677%	6,841,760	+11.363%
2026-06-17	144.3500	146.7200	144.1800	146.0700	+1.143%	2,963,521	+9.495%
2026-06-16	144.3800	145.2000	142.1500	144.4200	+1.340%	2,814,124	+10.746%
2026-06-15	146.1900	146.1900	142.3500	142.5100	-1.048%	2,520,665	+12.231%
2026-06-12	143.7200	145.0100	142.6800	144.0200	+1.351%	2,347,300	+11.054%
2026-06-11	140.2100	143.2900	140.1000	142.1000	+1.674%	3,146,214	+12.555%
2026-06-10	143.2100	143.9400	139.7000	139.7600	-2.457%	3,783,506	+14.439%
2026-06-09	143.1800	143.9300	140.7900	143.2800	+1.044%	3,497,583	+11.628%
2026-06-08	142.5400	144.0400	141.7500	141.8000	-0.421%	3,196,706	+12.793%
2026-06-05	144.2400	144.2700	142.0900	142.4000	-1.118%	2,978,591	+12.317%
2026-06-04	141.3000	144.9800	140.6200	144.0100	+2.425%	3,359,055	+11.062%
2026-06-03	140.7700	141.7100	138.6900	140.6000	-0.495%	3,492,952	+13.755%
2026-06-02	142.0300	143.8000	140.2900	141.3000	-0.926%	3,803,623	+13.192%
2026-06-01	138.4600	143.2400	138.4600	142.6200	+2.251%	3,260,519	+12.144%
2026-05-29	140.1300	141.2000	138.9000	139.4800	-0.775%	6,546,591	+14.669%
2026-05-28	138.9500	141.1200	138.1600	140.5700	+0.580%	2,992,829	+13.780%
2026-05-27	140.7500	140.9100	138.2500	139.7600	-0.929%	4,022,759	+14.439%
2026-05-26	139.7600	141.6400	139.7600	141.0700	+1.314%	3,906,507	+13.376%
2026-05-22	139.9800	140.7700	139.1200	139.2400	+0.165%	3,573,961	+14.866%
2026-05-21	138.4100	139.2500	137.3200	139.0100	+1,262.843%	2,998,285	+15.056%
2026-02-06	10.3500	10.3500	10.1900	10.2000	-0.293%	79,132	+1,468.039%
2026-02-05	10.1300	10.2635	10.1300	10.2300	-0.195%	165,856	+1,463.441%
2026-02-04	10.3200	10.3550	10.1701	10.2500	+0.294%	44,077	+1,460.390%
2026-02-03	10.1800	10.2800	10.1400	10.2200	+0.098%	102,568	+1,464.971%
2026-02-02	10.2500	10.2500	10.1700	10.2100	-0.196%	55,847	+1,466.503%
2026-01-30	10.1300	10.2400	10.1300	10.2300	+0.590%	44,190	+1,463.441%
2026-01-29	10.1618	10.1950	10.1500	10.1700	0.000%	40,226	+1,472.665%
2026-01-28	10.1000	10.1900	10.1000	10.1700	+0.693%	33,270	+1,472.665%
2026-01-27	10.1000	10.1400	10.1000	10.1000	-0.099%	49,973	+1,483.564%
2026-01-26	10.1500	10.1500	10.1000	10.1100	-0.296%	46,147	+1,481.998%
2026-01-23	10.1600	10.2000	10.1300	10.1400	+0.168%	52,024	+1,477.318%
2026-01-22	10.1600	10.2000	10.1000	10.1230	-0.462%	46,254	+1,479.966%
2026-01-21	10.1700	10.2300	10.1500	10.1700	0.000%	43,612	+1,472.665%
2026-01-20	10.1700	10.2500	10.1500	10.1700	-0.780%	78,997	+1,472.665%
2026-01-16	10.2500	10.2699	10.2000	10.2500	+0.196%	34,753	+1,460.390%
2026-01-15	10.2700	10.2999	10.2300	10.2300	-0.292%	25,603	+1,463.441%
2026-01-14	10.2900	10.3100	10.2400	10.2600	-0.097%	29,243	+1,458.869%
2026-01-13	10.2100	10.2800	10.2100	10.2700	+0.588%	36,221	+1,457.352%
2026-01-12	10.3100	10.3700	10.1700	10.2100	-0.970%	59,146	+1,466.503%
2026-01-09	10.3500	10.3699	10.2500	10.3100	-0.097%	43,520	+1,451.309%
2026-01-08	10.3100	10.3300	10.2300	10.3200	+0.292%	40,156	+1,449.806%
2026-01-07	10.1400	10.2900	10.1400	10.2900	+1.529%	99,520	+1,454.325%
2026-01-06	10.1000	10.1600	10.1000	10.1350	-0.049%	37,935	+1,478.096%
2026-01-05	10.1450	10.1999	10.1000	10.1400	0.000%	24,794	+1,477.318%
2026-01-02	10.1500	10.2000	10.0900	10.1400	0.000%	35,035	+1,477.318%
2025-12-31	10.1500	10.1900	10.1100	10.1400	+0.099%	48,031	+1,477.318%
2025-12-30	10.0500	10.1500	10.0500	10.1300	+0.396%	170,275	+1,478.875%
2025-12-29	10.0800	10.1600	10.0800	10.0900	+0.199%	79,867	+1,485.134%
2025-12-26	10.0700	10.1200	10.0500	10.0700	0.000%	66,942	+1,488.282%
2025-12-24	10.0500	10.1110	10.0500	10.0700	-0.198%	59,717	+1,488.282%
2025-12-23	10.1300	10.1387	10.0700	10.0900	-0.296%	142,248	+1,485.134%
2025-12-22	10.1400	10.1900	10.0800	10.1200	-0.589%	167,589	+1,480.435%
2025-12-19	10.1900	10.2200	10.1601	10.1800	-0.489%	80,629	+1,471.120%
2025-12-18	10.2300	10.2300	10.1600	10.2300	+0.590%	134,672	+1,463.441%
2025-12-17	10.1500	10.1800	10.1000	10.1700	+0.395%	116,895	+1,472.665%
2025-12-16	10.1300	10.1700	10.1300	10.1300	-0.295%	162,104	+1,478.875%
2025-12-15	10.1600	10.2199	10.1600	10.1600	+0.099%	78,575	+1,474.213%
2025-12-12	10.1300	10.1900	10.1300	10.1500	-0.490%	71,991	+1,475.764%
2025-12-11	10.2100	10.2650	10.2000	10.2000	-0.196%	41,059	+1,468.039%
2025-12-10	10.2200	10.2700	10.1950	10.2200	-0.195%	69,817	+1,464.971%
2025-12-09	10.2300	10.2491	10.2000	10.2400	0.000%	44,805	+1,461.914%
2025-12-08	10.2000	10.2900	10.1800	10.2400	0.000%	85,527	+1,461.914%
2025-12-05	10.2100	10.2400	10.1725	10.2400	+0.294%	74,085	+1,461.914%
2025-12-04	10.2100	10.2400	10.1600	10.2100	-0.293%	80,654	+1,466.503%
2025-12-03	10.1700	10.2400	10.1320	10.2400	+0.589%	86,111	+1,461.914%
2025-12-02	10.1600	10.2000	10.1510	10.1800	+0.197%	86,024	+1,471.120%
2025-12-01	10.1800	10.2400	10.1500	10.1600	-0.684%	56,014	+1,474.213%
2025-11-28	10.1800	10.2731	10.1800	10.2300	+0.196%	35,389	+1,463.441%
2025-11-26	10.2400	10.3000	10.2100	10.2100	-0.874%	43,718	+1,466.503%
2025-11-25	10.1800	10.3000	10.1700	10.3000	+1.378%	123,659	+1,452.816%
2025-11-24	10.1300	10.1800	10.1255	10.1600	+0.594%	47,260	+1,474.213%
2025-11-21	10.0600	10.1200	10.0600	10.1000	+0.099%	60,907	+1,483.564%
2025-11-20	10.1300	10.1319	10.0750	10.0900	-0.198%	79,432	+1,485.134%
2025-11-19	10.1200	10.1605	10.1100	10.1100	-0.394%	27,056	+1,481.998%
2025-11-18	10.1500	10.1650	10.1200	10.1500	-0.393%	36,957	+1,475.764%
2025-11-17	10.1600	10.2000	10.1100	10.1900	+0.791%	110,745	+1,469.578%
2025-11-14	10.1600	10.1600	10.1100	10.1100	-0.492%	51,243	+1,481.998%
2025-11-13	10.1700	10.2800	10.1500	10.1600	-0.587%	97,008	+1,474.213%
2025-11-12	10.1800	10.3000	10.1500	10.2200	+0.393%	166,042	+1,464.971%
2025-11-11	10.1800	10.2100	10.1300	10.1800	+0.296%	94,772	+1,471.120%
2025-11-10	10.1100	10.1800	10.1000	10.1500	+0.099%	61,231	+1,475.764%
2025-11-07	10.1800	10.1800	10.1266	10.1400	-0.588%	46,954	+1,477.318%
2025-11-06	10.1900	10.2000	10.1500	10.2000	+0.196%	40,512	+1,468.039%
2025-11-05	10.1800	10.1900	10.1500	10.1800	+0.197%	133,075	+1,471.120%
2025-11-04	10.1800	10.2223	10.1400	10.1600	+0.099%	103,061	+1,474.213%
2025-11-03	10.3100	10.3100	10.1200	10.1500	-1.265%	120,288	+1,475.764%
2025-10-31	10.3200	10.3200	10.1500	10.2800	+0.587%	84,497	+1,455.837%
2025-10-30	10.2600	10.2600	10.1600	10.2200	-0.293%	109,008	+1,464.971%
2025-10-29	10.2900	10.3400	10.2200	10.2500	-0.582%	60,785	+1,460.390%
2025-10-28	10.3700	10.3700	10.2700	10.3100	-0.579%	51,608	+1,451.309%
2025-10-27	10.3800	10.4100	10.3200	10.3700	+0.193%	21,956	+1,442.334%
2025-10-24	10.3500	10.3600	10.3276	10.3500	+0.097%	27,449	+1,445.314%
2025-10-23	10.3700	10.3700	10.3000	10.3400	0.000%	37,810	+1,446.809%
2025-10-22	10.3900	10.3900	10.3000	10.3400	-0.385%	36,915	+1,446.809%
2025-10-21	10.3800	10.4100	10.3500	10.3800	+0.387%	39,325	+1,440.848%
2025-10-20	10.3200	10.4100	10.3029	10.3400	+0.097%	51,417	+1,446.809%
2025-10-17	10.4100	10.4100	10.2600	10.3300	-0.193%	61,771	+1,448.306%
2025-10-16	10.3000	10.3500	10.2500	10.3500	+0.926%	69,982	+1,445.314%
2025-10-15	10.2600	10.3000	10.1600	10.2550	-0.243%	87,401	+1,459.629%
2025-10-14	10.2500	10.2800	10.2300	10.2800	+0.686%	68,399	+1,455.837%
2025-10-13	10.1600	10.2700	10.1500	10.2100	-0.390%	73,340	+1,466.503%
2025-10-10	10.2300	10.2500	10.1500	10.2500	+0.589%	1,069,319	+1,460.390%
2025-10-09	10.2100	10.2300	10.1700	10.1900	-0.391%	174,329	+1,469.578%
2025-10-08	10.1600	10.2300	10.1500	10.2300	+0.788%	97,875	+1,463.441%
2025-10-07	10.1800	10.2100	10.1200	10.1500	-0.295%	85,671	+1,475.764%
2025-10-06	10.1500	10.2300	10.1000	10.1800	+0.098%	46,771	+1,471.120%
2025-10-03	10.1900	10.2000	10.0956	10.1700	-0.392%	41,945	+1,472.665%
2025-10-02	10.2200	10.2200	10.1301	10.2100	+0.393%	43,939	+1,466.503%
2025-10-01	10.2000	10.2284	10.0800	10.1700	+0.494%	62,685	+1,472.665%
2025-09-30	10.1700	10.2000	10.0700	10.1200	+0.198%	30,000	+1,480.435%
2025-09-29	10.0800	10.1400	10.0001	10.1000	+0.398%	36,705	+1,483.564%
2025-09-26	10.0600	10.1000	9.9700	10.0600	+0.399%	25,068	+1,489.861%
2025-09-25	10.1000	10.1272	9.9500	10.0200	-0.299%	41,799	+1,496.208%
2025-09-24	10.1100	10.1400	10.0240	10.0500	-0.985%	38,285	+1,491.443%
2025-09-23	10.1300	10.1500	10.0900	10.1500	0.000%	11,569	+1,475.764%
2025-09-22	10.1300	10.2495	10.0700	10.1500	+0.396%	57,351	+1,475.764%
2025-09-19	10.1500	10.1500	10.0600	10.1100	-0.296%	40,644	+1,481.998%
2025-09-18	10.1700	10.2361	10.0600	10.1400	-0.491%	31,961	+1,477.318%
2025-09-17	10.2000	10.2200	10.0982	10.1900	+0.394%	67,221	+1,469.578%
2025-09-16	10.1900	10.1900	10.1100	10.1500	0.000%	108,089	+1,475.764%
2025-09-15	10.2400	10.2400	10.0752	10.1500	+0.099%	81,150	+1,475.764%
2025-09-12	10.1300	10.2045	10.0801	10.1400	+0.099%	37,803	+1,477.318%
2025-09-11	10.0700	10.1300	10.0601	10.1300	+0.896%	47,102	+1,478.875%
2025-09-10	9.9600	10.0400	9.9100	10.0400	+1.312%	89,065	+1,493.028%
2025-09-09	9.8900	9.9200	9.8850	9.9100	+0.304%	54,335	+1,513.925%
2025-09-08	9.7700	9.8800	9.7660	9.8800	+1.542%	52,268	+1,518.826%
2025-09-05	9.6700	9.7300	9.6396	9.7300	+1.301%	55,537	+1,543.782%
2025-09-04	9.6000	9.6399	9.5900	9.6050	+0.052%	42,359	+1,565.174%
2025-09-03	9.6200	9.6200	9.5400	9.6000	+0.313%	72,519	+1,566.042%
2025-09-02	9.5600	9.5899	9.5300	9.5700	0.000%	71,501	+1,571.264%
2025-08-29	9.5200	9.5800	9.5000	9.5700	+0.525%	50,935	+1,571.264%
2025-08-28	9.5200	9.5430	9.5000	9.5200	0.000%	20,122	+1,580.042%
2025-08-27	9.5200	9.5900	9.5000	9.5200	-0.418%	39,292	+1,580.042%
2025-08-26	9.6400	9.6400	9.5300	9.5600	-0.417%	51,018	+1,573.013%
2025-08-25	9.6400	9.6400	9.5400	9.6000	+0.524%	23,678	+1,566.042%
2025-08-22	9.4700	9.5999	9.4700	9.5500	+1.058%	57,788	+1,574.764%
2025-08-21	9.5000	9.5000	9.4200	9.4500	+0.106%	39,949	+1,592.487%
2025-08-20	9.4800	9.5600	9.3900	9.4400	-0.422%	60,650	+1,594.280%
2025-08-19	9.5300	9.6300	9.4700	9.4800	-0.420%	80,902	+1,587.131%
2025-08-18	9.5600	9.5800	9.4600	9.5200	0.000%	66,843	+1,580.042%
2025-08-15	9.5900	9.5950	9.5100	9.5200	-1.245%	61,144	+1,580.042%
2025-08-14	9.6500	9.6600	9.5900	9.6400	+0.104%	13,591	+1,559.129%
2025-08-13	9.6800	9.7199	9.6100	9.6300	-0.311%	43,262	+1,560.852%
2025-08-12	9.6400	9.6600	9.6100	9.6600	+0.207%	22,874	+1,555.694%
2025-08-11	9.6700	9.6796	9.6100	9.6400	+0.052%	31,065	+1,559.129%
2025-08-08	9.6800	9.6800	9.6200	9.6350	-0.465%	7,600	+1,559.990%
2025-08-07	9.7400	9.7400	9.6700	9.6800	+0.207%	28,822	+1,552.273%
2025-08-06	9.5500	9.9800	9.5200	9.6600	+1.364%	228,301	+1,555.694%
2025-08-05	9.5300	9.5699	9.5100	9.5300	+0.210%	136,378	+1,578.279%
2025-08-04	9.4900	9.5600	9.4400	9.5100	+0.316%	107,355	+1,581.809%
2025-08-01	9.4100	9.4897	9.4000	9.4800	+0.851%	87,365	+1,587.131%
2025-07-31	9.3600	9.4200	9.3500	9.4000	+0.535%	110,533	+1,601.489%
2025-07-30	9.4200	9.4200	9.3200	9.3500	-0.320%	84,500	+1,610.588%
2025-07-29	9.4000	9.4300	9.3500	9.3800	-0.106%	53,784	+1,605.117%
2025-07-28	9.3800	9.4007	9.3200	9.3900	0.000%	61,762	+1,603.301%
2025-07-25	9.4300	9.4300	9.3400	9.3900	-0.106%	102,209	+1,603.301%
2025-07-24	9.4000	9.4100	9.3000	9.4000	+0.320%	98,511	+1,601.489%
2025-07-23	9.4100	9.4250	9.3000	9.3700	-0.636%	117,874	+1,606.937%
2025-07-22	9.4700	9.4700	9.3800	9.4300	0.000%	125,955	+1,596.076%
2025-07-21	9.5400	9.5400	9.4101	9.4300	-0.317%	62,260	+1,596.076%
2025-07-18	9.5200	9.5250	9.4500	9.4600	-0.316%	36,085	+1,590.698%
2025-07-17	9.5600	9.5600	9.4900	9.4900	-0.628%	31,382	+1,585.353%
2025-07-16	9.6600	9.6600	9.5400	9.5500	-0.831%	104,465	+1,574.764%
2025-07-15	9.6800	9.7000	9.5800	9.6300	-0.104%	81,772	+1,560.852%
2025-07-14	9.6900	9.6900	9.6200	9.6400	+0.312%	39,381	+1,559.129%
2025-07-11	9.6500	9.6750	9.6000	9.6100	-0.208%	43,115	+1,564.308%
2025-07-10	9.7000	9.7000	9.6300	9.6300	-0.414%	46,175	+1,560.852%
2025-07-09	9.7100	9.7100	9.6500	9.6700	+0.415%	50,993	+1,553.981%
2025-07-08	9.6600	9.6787	9.6200	9.6300	-0.104%	33,901	+1,560.852%
2025-07-07	9.6600	9.7155	9.6200	9.6400	-0.310%	48,964	+1,559.129%
2025-07-03	9.6900	9.7300	9.6598	9.6700	-0.617%	42,140	+1,553.981%
2025-07-02	9.7100	9.7500	9.6951	9.7300	-0.103%	53,273	+1,543.782%
2025-07-01	9.6500	9.7400	9.6500	9.7400	+0.724%	37,460	+1,542.094%
2025-06-30	9.6400	9.6900	9.6251	9.6700	+0.729%	21,078	+1,553.981%
2025-06-27	9.6500	9.6500	9.6000	9.6000	-0.104%	66,669	+1,566.042%
2025-06-26	9.6400	9.6440	9.5900	9.6100	-0.104%	32,700	+1,564.308%
2025-06-25	9.6700	9.6700	9.6000	9.6200	-0.207%	45,272	+1,562.578%
2025-06-24	9.6400	9.6900	9.6200	9.6400	+0.208%	63,754	+1,559.129%
2025-06-23	9.6300	9.6700	9.6100	9.6200	0.000%	33,058	+1,562.578%
2025-06-20	9.6600	9.7000	9.6101	9.6200	-0.722%	38,988	+1,562.578%
2025-06-18	9.6700	9.7000	9.6218	9.6900	+0.519%	50,304	+1,550.568%
2025-06-17	9.6800	9.6800	9.6200	9.6400	+0.104%	19,916	+1,559.129%
2025-06-16	9.6900	9.6900	9.5800	9.6300	+0.104%	62,901	+1,560.852%
2025-06-13	9.6900	9.6900	9.5600	9.6200	-1.029%	95,057	+1,562.578%
2025-06-12	9.6500	9.7500	9.6400	9.7200	+1.040%	39,984	+1,545.473%
2025-06-11	9.6400	9.6800	9.6200	9.6200	-0.207%	85,217	+1,562.578%
2025-06-10	9.6300	9.6700	9.5909	9.6400	0.000%	17,566	+1,559.129%
2025-06-09	9.6400	9.6500	9.6000	9.6400	+0.417%	31,825	+1,559.129%
2025-06-06	9.6100	9.6100	9.5638	9.6000	-0.104%	49,532	+1,566.042%
2025-06-05	9.6400	9.6562	9.6000	9.6100	-0.104%	51,676	+1,564.308%
2025-06-04	9.5900	9.6800	9.5900	9.6200	-0.414%	166,743	+1,562.578%
2025-06-03	9.7200	9.7200	9.6100	9.6600	+0.104%	54,462	+1,555.694%
2025-06-02	9.5200	9.7400	9.5200	9.6500	-0.207%	91,127	+1,557.409%
2025-05-30	9.6900	9.7100	9.6200	9.6700	0.000%	32,981	+1,553.981%
2025-05-29	9.6700	9.6743	9.6201	9.6700	+0.624%	40,597	+1,553.981%
2025-05-28	9.6700	9.7100	9.6100	9.6100	-1.233%	45,228	+1,564.308%
2025-05-27	9.6700	9.7400	9.6500	9.7300	+1.143%	92,317	+1,543.782%
2025-05-23	9.6900	9.7100	9.5600	9.6200	-0.311%	57,596	+1,562.578%
2025-05-22	9.6700	9.6700	9.5200	9.6500	+0.416%	64,922	+1,557.409%
2025-05-21	9.7300	9.7300	9.6100	9.6100	-1.030%	95,312	+1,564.308%
2025-05-20	9.7700	9.7700	9.7000	9.7100	-0.308%	41,224	+1,547.168%
2025-05-19	9.7800	9.8000	9.6400	9.7400	-0.612%	80,484	+1,542.094%
2025-05-16	9.8300	9.8500	9.7200	9.8000	-0.305%	69,067	+1,532.041%
2025-05-15	9.8200	9.8500	9.7400	9.8300	+0.204%	86,680	+1,527.060%
2025-05-14	9.9000	9.9000	9.7400	9.8100	-0.909%	90,784	+1,530.377%
2025-05-13	9.9200	9.9500	9.8500	9.9000	-0.402%	84,624	+1,515.556%
2025-05-12	10.0000	10.0800	9.7400	9.9400	-0.501%	150,825	+1,509.054%
2025-05-09	9.9500	10.0000	9.9500	9.9900	+0.604%	17,993	+1,501.001%
2025-05-08	9.9500	10.0000	9.9200	9.9300	-0.101%	40,508	+1,510.675%
2025-05-07	9.9600	10.0000	9.9400	9.9400	-0.201%	37,231	+1,509.054%
2025-05-06	9.9500	10.0000	9.9216	9.9600	0.000%	43,658	+1,505.823%
2025-05-05	9.9700	9.9700	9.9100	9.9600	0.000%	22,248	+1,505.823%
2025-05-02	9.9400	9.9800	9.9200	9.9600	+0.101%	24,958	+1,505.823%
2025-05-01	10.0000	10.0000	9.9200	9.9500	+0.302%	29,979	+1,507.437%
2025-04-30	9.8500	9.9400	9.8015	9.9200	+0.813%	33,592	+1,512.298%
2025-04-29	9.8600	9.8800	9.7900	9.8400	+0.306%	54,417	+1,525.407%
2025-04-28	9.8700	9.9000	9.7200	9.8100	-0.305%	45,356	+1,530.377%
2025-04-25	9.8800	9.9110	9.8200	9.8400	-0.203%	37,953	+1,525.407%
2025-04-24	9.8100	9.9100	9.7200	9.8600	+1.545%	34,334	+1,522.110%
2025-04-23	9.8200	9.8518	9.6800	9.7100	-0.206%	40,627	+1,547.168%
2025-04-22	9.7600	9.9000	9.6800	9.7300	+0.517%	19,973	+1,543.782%
2025-04-21	9.7300	9.8100	9.6500	9.6800	-1.022%	44,851	+1,552.273%
2025-04-17	9.8000	9.8300	9.7400	9.7800	+0.411%	16,132	+1,535.378%
2025-04-16	9.6900	9.7600	9.6300	9.7400	0.000%	20,689	+1,542.094%
2025-04-15	9.7600	9.7800	9.7050	9.7400	-0.205%	23,572	+1,542.094%
2025-04-14	9.7700	9.8000	9.6200	9.7600	+0.412%	85,229	+1,538.730%
2025-04-11	9.6800	9.7400	9.5507	9.7200	+0.935%	50,475	+1,545.473%
2025-04-10	9.7300	9.7800	9.5550	9.6300	-0.619%	99,648	+1,560.852%
2025-04-09	9.6700	9.8000	9.5600	9.6900	-0.513%	73,050	+1,550.568%
2025-04-08	9.9300	9.9642	9.6700	9.7400	-1.913%	74,917	+1,542.094%
2025-04-07	10.0500	10.1168	9.8700	9.9300	-1.586%	33,475	+1,510.675%
2025-04-04	10.3700	10.3900	10.0100	10.0900	-2.039%	48,869	+1,485.134%
2025-04-03	10.2900	10.3100	10.2500	10.3000	+0.980%	25,278	+1,452.816%
2025-04-02	10.2900	10.2900	10.1700	10.2000	-0.391%	35,396	+1,468.039%
2025-04-01	10.2200	10.2400	10.1800	10.2400	+0.688%	42,936	+1,461.914%
2025-03-31	10.1900	10.2200	10.1292	10.1700	0.000%	35,319	+1,472.665%
2025-03-28	10.1900	10.2000	10.1200	10.1700	+0.395%	57,387	+1,472.665%
2025-03-27	10.1800	10.1800	10.1100	10.1300	-0.686%	45,191	+1,478.875%
2025-03-26	10.3100	10.3100	10.2000	10.2000	-0.875%	37,670	+1,468.039%
2025-03-25	10.3100	10.3600	10.2541	10.2900	+0.195%	23,699	+1,454.325%
2025-03-24	10.3400	10.3900	10.2671	10.2700	-0.677%	33,104	+1,457.352%
2025-03-21	10.2500	10.3700	10.1700	10.3400	+1.722%	89,568	+1,446.809%
2025-03-20	10.1600	10.2400	10.1100	10.1650	+0.346%	95,370	+1,473.438%
2025-03-19	10.1200	10.1400	10.0500	10.1300	0.000%	91,101	+1,478.875%
2025-03-18	10.1700	10.2300	10.1200	10.1300	-0.393%	78,721	+1,478.875%
2025-03-17	10.1800	10.2400	10.1500	10.1700	0.000%	38,413	+1,472.665%
2025-03-14	10.2300	10.2300	10.1500	10.1700	-0.877%	47,040	+1,472.665%
2025-03-13	10.3000	10.3000	10.2000	10.2600	-0.870%	63,425	+1,458.869%
2025-03-12	10.4100	10.4100	10.2800	10.3500	-0.289%	66,630	+1,445.314%
2025-03-11	10.4600	10.4900	10.3500	10.3800	-1.049%	92,443	+1,440.848%
2025-03-10	10.5100	10.5200	10.4500	10.4900	-0.285%	44,704	+1,424.690%
2025-03-07	10.4800	10.5200	10.4000	10.5200	+0.382%	72,430	+1,420.342%
2025-03-06	10.5600	10.5900	10.4400	10.4800	-0.664%	43,794	+1,426.145%
2025-03-05	10.6000	10.6000	10.5100	10.5500	-0.189%	28,451	+1,416.019%
2025-03-04	10.6000	10.6700	10.5200	10.5700	0.000%	91,539	+1,413.150%
2025-03-03	10.5300	10.6200	10.5200	10.5700	-0.095%	42,685	+1,413.150%
2025-02-28	10.5400	10.5800	10.5200	10.5800	+0.380%	38,683	+1,411.720%
2025-02-27	10.5400	10.5599	10.5000	10.5400	0.000%	18,102	+1,417.457%
2025-02-26	10.5500	10.5784	10.5350	10.5400	+0.095%	40,343	+1,417.457%
2025-02-25	10.5200	10.5800	10.5200	10.5300	+0.286%	25,597	+1,418.898%
2025-02-24	10.4700	10.5100	10.4700	10.5000	-0.095%	16,622	+1,423.238%
2025-02-21	10.5200	10.5450	10.4708	10.5100	-0.095%	26,334	+1,421.789%
2025-02-20	10.5200	10.5300	10.4700	10.5200	0.000%	14,613	+1,420.342%
2025-02-19	10.5100	10.5400	10.4225	10.5200	+0.574%	20,136	+1,420.342%
2025-02-18	10.4500	10.4670	10.4200	10.4600	+0.288%	27,967	+1,429.063%
2025-02-14	10.4200	10.4600	10.4200	10.4300	+0.288%	20,597	+1,433.461%
2025-02-13	10.4300	10.4500	10.3770	10.4000	-0.192%	27,692	+1,437.885%
2025-02-12	10.4300	10.4400	10.3700	10.4200	-0.762%	33,838	+1,434.933%
2025-02-11	10.5000	10.5250	10.5000	10.5000	-0.190%	80,891	+1,423.238%
2025-02-10	10.5700	10.5700	10.5000	10.5200	0.000%	46,374	+1,420.342%
2025-02-07	10.5600	10.5906	10.4700	10.5200	-0.095%	72,278	+1,420.342%
2025-02-06	10.5600	10.6200	10.5300	10.5300	-0.660%	46,725	+1,418.898%
2025-02-05	10.5400	10.6400	10.5100	10.6000	+0.856%	108,181	+1,408.868%
2025-02-04	10.4500	10.5100	10.4000	10.5100	+0.864%	42,430	+1,421.789%
2025-02-03	10.3600	10.4500	10.3600	10.4200	+0.579%	53,992	+1,434.933%
2025-01-31	10.3700	10.3968	10.3501	10.3600	-0.480%	40,755	+1,443.822%
2025-01-30	10.3600	10.4372	10.3100	10.4100	+0.483%	69,873	+1,436.407%
2025-01-29	10.3100	10.3600	10.2901	10.3600	+0.485%	87,104	+1,443.822%
2025-01-28	10.3000	10.3600	10.2800	10.3100	0.000%	108,738	+1,451.309%
2025-01-27	10.2800	10.3499	10.2500	10.3100	0.000%	51,287	+1,451.309%
2025-01-24	10.3200	10.3300	10.2650	10.3100	-0.097%	28,264	+1,451.309%
2025-01-23	10.3400	10.3800	10.2800	10.3200	-0.193%	37,632	+1,449.806%
2025-01-22	10.3400	10.4200	10.3100	10.3400	-0.289%	75,663	+1,446.809%
2025-01-21	10.3500	10.3999	10.3100	10.3700	+0.777%	28,751	+1,442.334%
2025-01-17	10.2600	10.3000	10.2600	10.2900	+0.587%	61,507	+1,454.325%
2025-01-16	10.1800	10.2400	10.1800	10.2300	+0.196%	21,206	+1,463.441%
2025-01-15	10.2300	10.2750	10.1900	10.2100	-0.098%	54,877	+1,466.503%
2025-01-14	10.1300	10.2300	10.1300	10.2200	+0.591%	84,035	+1,464.971%
2025-01-13	10.2000	10.2000	10.1300	10.1600	-0.392%	35,187	+1,474.213%
2025-01-10	10.2200	10.2500	10.1285	10.2000	-1.021%	27,815	+1,468.039%
2025-01-08	10.3000	10.3300	10.2500	10.3052	-0.192%	18,240	+1,452.032%
2025-01-07	10.3300	10.3600	10.3000	10.3250	-0.338%	49,141	+1,449.056%
2025-01-06	10.4000	10.4000	10.3400	10.3600	+0.193%	51,942	+1,443.822%
2025-01-03	10.3200	10.3400	10.2900	10.3400	+0.486%	34,038	+1,446.809%
2025-01-02	10.2500	10.3400	10.2100	10.2900	+0.981%	44,589	+1,454.325%
2024-12-31	10.2200	10.2599	10.1600	10.1900	+0.098%	70,338	+1,469.578%
2024-12-30	10.1600	10.2850	10.1600	10.1800	-0.196%	98,240	+1,471.120%
2024-12-27	10.2300	10.2750	10.1500	10.2000	-0.705%	98,647	+1,468.039%
2024-12-26	10.1900	10.3100	10.1450	10.2724	+0.611%	77,382	+1,456.988%
2024-12-24	10.0500	10.2600	10.0500	10.2100	+0.790%	89,766	+1,466.503%
2024-12-23	10.1700	10.2100	10.1100	10.1300	-1.026%	137,800	+1,478.875%
2024-12-20	10.1500	10.2400	10.1500	10.2350	+0.343%	147,383	+1,462.677%
2024-12-19	10.4000	10.4100	10.1700	10.2000	-1.449%	88,254	+1,468.039%
2024-12-18	10.4100	10.4600	10.3500	10.3500	-1.335%	60,067	+1,445.314%
2024-12-17	10.6400	10.6400	10.4400	10.4900	-1.038%	102,066	+1,424.690%
2024-12-16	10.6500	10.7021	10.5700	10.6000	-0.188%	82,509	+1,408.868%
2024-12-13	10.6900	10.7700	10.6200	10.6200	-1.301%	68,220	+1,406.026%
2024-12-12	10.8300	10.8300	10.7200	10.7600	-0.416%	113,672	+1,386.431%
2024-12-11	10.8100	10.8400	10.7400	10.8049	-0.047%	98,294	+1,380.254%
2024-12-10	10.8000	10.8100	10.7600	10.8100	+0.371%	34,803	+1,379.556%
2024-12-09	10.7700	10.8000	10.7600	10.7700	-0.393%	88,964	+1,385.051%
2024-12-06	10.8000	10.8400	10.7600	10.8125	+0.162%	90,028	+1,379.214%
2024-12-05	10.7800	10.8195	10.7800	10.7950	-0.231%	40,628	+1,381.612%
2024-12-04	10.8300	10.8300	10.8000	10.8200	-0.092%	61,473	+1,378.189%
2024-12-03	10.8500	10.8600	10.7900	10.8300	+0.092%	94,211	+1,376.824%
2024-12-02	10.7600	10.8400	10.7003	10.8200	+0.464%	88,032	+1,378.189%
2024-11-29	10.7500	10.7780	10.7000	10.7700	+0.654%	43,183	+1,385.051%
2024-11-27	10.6200	10.7000	10.5800	10.7000	+1.039%	113,359	+1,394.766%
2024-11-26	10.6300	10.6400	10.5800	10.5900	-0.376%	63,165	+1,410.293%
2024-11-25	10.5600	10.6400	10.5600	10.6300	+1.046%	107,300	+1,404.610%
2024-11-22	10.5200	10.5370	10.4703	10.5200	+0.286%	45,460	+1,420.342%
2024-11-21	10.5100	10.5300	10.4800	10.4900	-0.090%	22,050	+1,424.690%
2024-11-20	10.4900	10.5300	10.4743	10.4995	+0.043%	74,322	+1,423.311%
2024-11-19	10.5400	10.5600	10.4950	10.4950	-0.427%	53,598	+1,423.964%
2024-11-18	10.5200	10.5600	10.4806	10.5400	+0.190%	57,465	+1,417.457%
2024-11-15	10.6300	10.6300	10.5200	10.5200	-1.498%	80,035	+1,420.342%
2024-11-14	10.6700	10.7700	10.5900	10.6800	+0.188%	75,300	+1,397.566%
2024-11-13	10.7200	10.7200	10.6300	10.6600	+0.282%	40,420	+1,400.375%
2024-11-12	10.7100	10.7100	10.5800	10.6300	-0.747%	89,879	+1,404.610%
2024-11-11	10.7300	10.7300	10.7050	10.7100	-0.279%	61,116	+1,393.371%
2024-11-08	10.7000	10.7400	10.6350	10.7400	+1.035%	44,612	+1,389.199%
2024-11-07	10.5400	10.6300	10.5400	10.6300	+1.335%	25,424	+1,404.610%
2024-11-06	10.5400	10.5531	10.4762	10.4900	-1.410%	95,101	+1,424.690%
2024-11-05	10.5700	10.6500	10.5700	10.6400	+0.094%	60,578	+1,403.195%
2024-11-04	10.6900	10.7000	10.5700	10.6300	+0.378%	74,184	+1,404.610%
2024-11-01	10.7000	10.7000	10.5800	10.5900	-0.563%	53,053	+1,410.293%
2024-10-31	10.6000	10.6600	10.5700	10.6500	+0.757%	40,695	+1,401.784%
2024-10-30	10.6300	10.6800	10.4900	10.5700	-0.658%	57,880	+1,413.150%
2024-10-29	10.5800	10.6550	10.5657	10.6400	+0.283%	88,794	+1,403.195%
2024-10-28	10.6900	10.6900	10.6001	10.6100	-0.702%	48,401	+1,407.446%
2024-10-25	10.7000	10.7200	10.6400	10.6850	+0.802%	33,837	+1,396.865%
2024-10-24	10.6900	10.7000	10.5787	10.6000	-1.027%	18,372	+1,408.868%
2024-10-23	10.8000	10.8050	10.6900	10.7100	-1.290%	30,578	+1,393.371%
2024-10-22	10.9100	10.9100	10.8400	10.8500	-0.459%	38,207	+1,374.101%
2024-10-21	10.8900	10.9500	10.8900	10.9000	-0.366%	125,758	+1,367.339%
2024-10-18	10.9300	10.9500	10.9100	10.9400	+0.367%	52,152	+1,361.974%
2024-10-17	10.8900	10.9500	10.8400	10.9000	0.000%	45,460	+1,367.339%
2024-10-16	10.9100	10.9100	10.8800	10.9000	+0.184%	33,811	+1,367.339%
2024-10-15	10.8800	10.9100	10.8400	10.8800	-0.457%	30,497	+1,370.037%
2024-10-14	10.9200	10.9500	10.9073	10.9300	-0.274%	36,234	+1,363.312%
2024-10-11	10.8900	10.9600	10.8900	10.9600	+0.366%	63,073	+1,359.307%
2024-10-10	10.9400	10.9400	10.9100	10.9200	-0.274%	5,913	+1,364.652%
2024-10-09	10.9700	10.9700	10.9300	10.9500	-0.091%	29,610	+1,360.639%