Dark

BAC/PB
Bank of America Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 6.000% Non-Cumulative Preferred Stock, Series GG
stock NYSE Preferred Stock

At Close

Oct 2, 2026

22.40USD-0.178%(-0.04)140,524

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.44)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

22.44USD+0.268%(+0.06)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	22.5500	22.679900	22.2300	22.4000	-0.178%	140,524	0.000%
2026-10-01	22.3000	22.500000	22.1000	22.4400	+0.448%	211,624	-0.178%
2026-09-30	22.5200	22.678400	22.3100	22.3400	-0.711%	303,891	+0.269%
2026-09-29	22.6000	22.710000	22.4100	22.5000	-0.750%	187,648	-0.444%
2026-09-28	22.5500	22.788400	22.3800	22.6700	-0.570%	457,888	-1.191%
2026-09-25	22.8000	22.960000	22.6500	22.8000	-0.393%	253,359	-1.754%
2026-09-24	22.9500	23.070000	22.8000	22.8900	-0.087%	274,811	-2.141%
2026-09-23	22.9600	23.000000	22.7500	22.9100	-0.629%	187,368	-2.226%
2026-09-22	23.1800	23.300000	23.0000	23.0550	-0.410%	146,449	-2.841%
2026-09-21	23.2300	23.290000	23.0900	23.1500	-0.172%	171,290	-3.240%
2026-09-18	23.2200	23.370000	23.1588	23.1900	-0.301%	98,536	-3.407%
2026-09-17	23.1300	23.330000	23.0400	23.2600	+1.043%	269,529	-3.697%
2026-09-16	23.2200	23.680000	22.9100	23.0200	-0.947%	383,111	-2.693%
2026-09-15	23.3000	23.389900	23.0702	23.2400	-0.386%	209,617	-3.614%
2026-09-14	23.4100	23.518100	23.3150	23.3300	-0.808%	119,911	-3.986%
2026-09-11	23.4000	23.650000	23.4000	23.5200	+0.988%	260,425	-4.762%
2026-09-10	23.3800	23.388000	23.2500	23.2900	-0.809%	165,449	-3.821%
2026-09-09	23.5900	23.640000	23.4584	23.4800	-0.340%	135,096	-4.600%
2026-09-08	23.6100	23.715400	23.5400	23.5600	-0.254%	107,836	-4.924%
2026-09-04	23.8000	23.865000	23.5600	23.6200	-0.756%	143,106	-5.165%
2026-09-03	23.9700	24.030000	23.7500	23.8000	-0.418%	152,939	-5.882%
2026-09-02	23.9100	24.000000	23.8100	23.9000	+0.210%	133,134	-6.276%
2026-09-01	23.9700	24.030000	23.7500	23.8500	-0.832%	256,766	-6.080%
2026-08-31	24.2500	24.370000	23.9500	24.0500	-1.110%	489,242	-6.861%
2026-08-28	24.4000	24.480000	24.3100	24.3200	-0.410%	96,515	-7.895%
2026-08-27	24.4500	24.520300	24.3600	24.4200	-0.041%	60,530	-8.272%
2026-08-26	24.4200	24.540000	24.4200	24.4301	-0.326%	58,818	-8.310%
2026-08-25	24.4900	24.530000	24.4100	24.5100	+0.094%	69,028	-8.609%
2026-08-24	24.3100	24.487000	24.3000	24.4870	+0.645%	101,236	-8.523%
2026-08-21	24.4000	24.479900	24.2700	24.3300	-0.613%	93,140	-7.933%
2026-08-20	24.5000	24.590000	24.3600	24.4800	-0.609%	112,908	-8.497%
2026-08-19	24.6400	24.650000	24.4500	24.6300	+0.490%	135,679	-9.054%
2026-08-18	24.6400	24.640000	24.4800	24.5100	-0.507%	177,453	-8.609%
2026-08-17	24.7600	24.760000	24.6100	24.6350	-0.364%	115,754	-9.072%
2026-08-14	24.6800	24.740000	24.6500	24.7250	+0.264%	53,121	-9.403%
2026-08-13	24.6200	24.720100	24.6200	24.6600	+0.203%	64,335	-9.165%
2026-08-12	24.6300	24.700000	24.5800	24.6100	+0.204%	101,826	-8.980%
2026-08-11	24.6400	24.640000	24.5500	24.5600	-0.163%	68,328	-8.795%
2026-08-10	24.6100	24.647300	24.5300	24.6000	-0.162%	103,279	-8.943%
2026-08-07	24.5600	24.640000	24.5563	24.6400	+0.245%	54,566	-9.091%
2026-08-06	24.6100	24.610000	24.5600	24.5797	-0.042%	59,635	-8.868%
2026-08-05	24.6200	24.650000	24.5900	24.5900	-0.243%	78,975	-8.906%
2026-08-04	24.6700	24.680000	24.6000	24.6500	+0.010%	128,881	-9.128%
2026-08-03	24.6000	24.709900	24.6000	24.6475	+0.275%	150,129	-9.119%
2026-07-31	24.5800	24.650000	24.5500	24.5800	-1.443%	128,853	-8.869%
2026-07-30	24.8300	24.940000	24.8300	24.9400	+0.443%	62,513	-10.184%
2026-07-29	24.9500	24.950000	24.8300	24.8300	-0.321%	90,537	-9.787%
2026-07-28	24.9300	24.990000	24.8500	24.9100	+0.040%	84,886	-10.076%
2026-07-27	24.9300	24.969900	24.8300	24.9000	+0.161%	91,157	-10.040%
2026-07-24	24.8700	24.920000	24.8600	24.8600	+0.081%	54,406	-9.895%
2026-07-23	24.9600	24.970000	24.8300	24.8400	-0.560%	109,242	-9.823%
2026-07-22	25.0000	25.028200	24.9400	24.9800	0.000%	48,945	-10.328%
2026-07-21	25.0300	25.030000	24.9500	24.9800	-0.107%	83,998	-10.328%
2026-07-20	25.0100	25.045000	24.9900	25.0067	-0.093%	80,274	-10.424%
2026-07-17	24.9900	25.030000	24.9800	25.0300	-0.040%	69,222	-10.507%
2026-07-16	25.0100	25.060000	24.9701	25.0400	+0.120%	53,813	-10.543%
2026-07-15	24.9800	25.019400	24.9600	25.0100	+0.160%	93,577	-10.436%
2026-07-14	25.0000	25.030000	24.9600	24.9700	-0.040%	69,569	-10.292%
2026-07-13	25.0200	25.050000	24.8900	24.9800	-0.240%	192,269	-10.328%
2026-07-10	25.0700	25.070000	24.9750	25.0400	-0.080%	74,206	-10.543%
2026-07-09	24.9500	25.060000	24.9400	25.0600	+0.521%	84,452	-10.615%
2026-07-08	25.0600	25.070000	24.8862	24.9300	-0.380%	125,656	-10.148%
2026-07-07	25.0300	25.070000	25.0100	25.0250	-0.060%	43,131	-10.490%
2026-07-06	25.0800	25.080000	25.0400	25.0400	0.000%	41,967	-10.543%
2026-07-02	25.0300	25.150000	25.0300	25.0400	-0.077%	59,592	-10.543%
2026-07-01	25.0000	25.090000	25.0000	25.0593	+0.197%	45,368	-10.612%
2026-06-30	25.1200	25.130000	24.9500	25.0100	-0.120%	168,527	-10.436%
2026-06-29	25.0000	25.130000	24.9100	25.0400	+0.280%	146,196	-10.543%
2026-06-26	24.8800	25.000000	24.8800	24.9700	+0.241%	59,183	-10.292%
2026-06-25	25.0400	25.060000	24.9100	24.9100	-0.360%	110,706	-10.076%
2026-06-24	25.0500	25.070000	25.0000	25.0000	-0.080%	100,245	-10.400%
2026-06-23	25.0000	25.079900	25.0000	25.0200	-0.239%	37,123	-10.472%
2026-06-22	25.1600	25.160000	25.0300	25.0800	-0.318%	64,764	-10.686%
2026-06-18	25.2000	25.220000	25.1400	25.1600	-0.040%	57,005	-10.970%
2026-06-17	25.2100	25.220000	25.1300	25.1700	-0.198%	85,258	-11.005%
2026-06-16	25.1200	25.350000	25.1200	25.2200	+0.398%	158,171	-11.182%
2026-06-15	25.0000	25.220000	25.0000	25.1200	+0.601%	113,156	-10.828%
2026-06-12	25.0100	25.090000	24.9300	24.9700	-0.080%	56,993	-10.292%
2026-06-11	24.9700	25.060000	24.9300	24.9900	+0.241%	101,804	-10.364%
2026-06-10	24.8300	24.980000	24.8135	24.9300	+0.403%	310,948	-10.148%
2026-06-09	24.8200	24.879900	24.7300	24.8300	+0.040%	209,034	-9.787%
2026-06-08	24.8900	24.890000	24.7800	24.8200	-0.161%	66,326	-9.750%
2026-06-05	24.8700	24.870000	24.8000	24.8600	-0.161%	138,501	-9.895%
2026-06-04	24.8200	24.949900	24.8200	24.9000	+0.161%	83,031	-10.040%
2026-06-03	24.9100	24.934100	24.8300	24.8600	-0.401%	78,522	-9.895%
2026-06-02	24.9900	24.990000	24.9200	24.9600	-0.060%	102,977	-10.256%
2026-06-01	24.9400	24.990000	24.9000	24.9750	+0.140%	88,762	-10.310%
2026-05-29	24.9400	24.990000	24.8800	24.9400	+0.080%	193,339	-10.184%
2026-05-28	24.8300	24.940000	24.8050	24.9200	+0.565%	75,915	-10.112%
2026-05-27	24.8000	24.870000	24.7700	24.7800	+0.121%	87,580	-9.605%
2026-05-26	24.6800	24.790000	24.6200	24.7500	+0.569%	119,472	-9.495%
2026-05-22	24.6600	24.719900	24.6000	24.6100	-0.162%	100,814	-8.980%
2026-05-21	24.7700	24.770000	24.5200	24.6500	-0.323%	164,542	-9.128%
2026-05-20	24.7400	24.820000	24.6000	24.7300	+0.121%	153,042	-9.422%
2026-05-19	24.8200	24.850000	24.7000	24.7000	-0.564%	79,700	-9.312%
2026-05-18	24.9100	24.919200	24.7950	24.8400	0.000%	120,050	-9.823%
2026-05-15	24.9200	24.920000	24.8400	24.8400	-0.521%	105,819	-9.823%
2026-05-14	24.9900	25.000000	24.9500	24.9700	+0.060%	63,656	-10.292%
2026-05-13	25.0000	25.010000	24.9500	24.9550	-0.220%	69,641	-10.238%
2026-05-12	25.0300	25.060000	24.9800	25.0100	-0.080%	139,709	-10.436%
2026-05-11	25.0800	25.080000	25.0100	25.0300	-0.199%	42,028	-10.507%
2026-05-08	25.0700	25.080000	25.0000	25.0800	+0.160%	80,224	-10.686%
2026-05-07	25.0000	25.040000	24.9796	25.0400	+0.120%	53,453	-10.543%
2026-05-06	24.9900	25.050000	24.9900	25.0100	+0.080%	87,862	-10.436%
2026-05-05	25.0000	25.020000	24.9500	24.9900	+0.120%	117,226	-10.364%
2026-05-04	24.9500	24.990000	24.8600	24.9600	-0.120%	126,165	-10.256%
2026-05-01	24.9900	25.030000	24.9500	24.9900	-1.225%	113,934	-10.364%
2026-04-30	25.3200	25.360000	25.2700	25.3000	+0.079%	52,210	-11.462%
2026-04-29	25.3600	25.370000	25.2500	25.2800	-0.276%	56,020	-11.392%
2026-04-28	25.3700	25.400000	25.3200	25.3500	-0.158%	49,813	-11.637%
2026-04-27	25.3300	25.420000	25.3300	25.3900	+0.237%	76,691	-11.776%
2026-04-24	25.3100	25.370000	25.3000	25.3300	-0.054%	62,135	-11.567%
2026-04-23	25.3400	25.360000	25.2600	25.3438	+0.173%	55,031	-11.615%
2026-04-22	25.2800	25.360000	25.2800	25.3000	-0.079%	41,874	-11.462%
2026-04-21	25.3800	25.390000	25.2600	25.3200	-0.126%	46,125	-11.532%
2026-04-20	25.3200	25.390000	25.3000	25.3520	-0.150%	36,364	-11.644%
2026-04-17	25.3300	25.390000	25.3000	25.3900	+0.475%	44,337	-11.776%
2026-04-16	25.3400	25.340000	25.2700	25.2700	-0.276%	49,878	-11.357%
2026-04-15	25.3000	25.370000	25.3000	25.3400	0.000%	80,925	-11.602%
2026-04-14	25.2700	25.360000	25.2040	25.3400	+0.436%	48,856	-11.602%
2026-04-13	25.1300	25.230000	25.1300	25.2300	+0.238%	33,889	-11.217%
2026-04-10	25.2000	25.231900	25.1600	25.1700	-0.277%	30,911	-11.005%
2026-04-09	25.1600	25.240000	25.1000	25.2400	+0.458%	54,466	-11.252%
2026-04-08	25.0800	25.158900	25.0800	25.1250	+0.380%	41,894	-10.846%
2026-04-07	24.9700	25.040000	24.9500	25.0300	+0.080%	41,841	-10.507%
2026-04-06	24.9300	25.020000	24.9300	25.0100	+0.160%	55,110	-10.436%
2026-04-02	24.7300	24.990000	24.7300	24.9700	+0.281%	59,332	-10.292%
2026-04-01	24.8700	24.920000	24.7700	24.9000	+0.687%	70,327	-10.040%
2026-03-31	24.6800	24.750000	24.6500	24.7300	+0.447%	135,293	-9.422%
2026-03-30	24.6900	24.780000	24.6200	24.6200	0.000%	80,732	-9.017%
2026-03-27	24.7800	24.810000	24.6200	24.6200	-0.732%	100,112	-9.017%
2026-03-26	24.8600	24.980000	24.6500	24.8015	-0.635%	63,085	-9.683%
2026-03-25	25.0000	25.079900	24.9334	24.9600	-0.120%	80,248	-10.256%
2026-03-24	24.7300	24.990000	24.7300	24.9900	+0.523%	97,647	-10.364%
2026-03-23	24.7900	24.930000	24.7600	24.8600	+0.566%	72,362	-9.895%
2026-03-20	24.9500	24.950000	24.6700	24.7200	-0.962%	92,806	-9.385%
2026-03-19	24.9200	24.960000	24.9000	24.9600	+0.201%	120,420	-10.256%
2026-03-18	24.9900	25.009600	24.9001	24.9100	-0.360%	78,314	-10.076%
2026-03-17	24.9900	25.030000	24.9700	25.0000	+0.241%	79,569	-10.400%
2026-03-16	25.0100	25.040000	24.9100	24.9400	+0.080%	114,647	-10.184%
2026-03-13	25.0300	25.080000	24.9200	24.9200	-0.360%	95,338	-10.112%
2026-03-12	25.0700	25.100000	25.0000	25.0100	-0.239%	56,413	-10.436%
2026-03-11	25.1300	25.180700	25.0700	25.0700	-0.263%	49,777	-10.650%
2026-03-10	25.1100	25.196500	25.1100	25.1362	-0.095%	38,714	-10.885%
2026-03-09	25.1100	25.160000	25.0110	25.1600	+0.119%	89,716	-10.970%
2026-03-06	25.1800	25.190000	25.1000	25.1300	-0.357%	65,374	-10.864%
2026-03-05	25.2200	25.280000	25.2001	25.2200	-0.158%	40,378	-11.182%
2026-03-04	25.2900	25.305600	25.2500	25.2600	-0.119%	36,337	-11.322%
2026-03-03	25.2400	25.300000	25.2000	25.2900	0.000%	70,705	-11.427%
2026-03-02	25.2200	25.340000	25.2200	25.2900	+0.079%	43,329	-11.427%
2026-02-27	25.1600	25.280000	25.1200	25.2700	+0.198%	98,566	-11.357%
2026-02-26	25.2100	25.270000	25.2000	25.2200	0.000%	44,759	-11.182%
2026-02-25	25.2900	25.290000	25.1999	25.2200	-0.040%	23,560	-11.182%
2026-02-24	25.1900	25.310000	25.1500	25.2300	+0.159%	59,873	-11.217%
2026-02-23	25.2400	25.268700	25.1900	25.1900	0.000%	32,746	-11.076%
2026-02-20	25.1900	25.250000	25.1750	25.1900	-0.040%	78,063	-11.076%
2026-02-19	25.2000	25.240000	25.1700	25.2000	+0.119%	100,099	-11.111%
2026-02-18	25.2000	25.265000	25.1600	25.1700	-0.119%	148,863	-11.005%
2026-02-17	25.1600	25.210000	25.1300	25.2000	+0.239%	102,466	-11.111%
2026-02-13	25.1100	25.140000	25.0800	25.1400	+0.199%	72,606	-10.899%
2026-02-12	25.0900	25.150000	25.0900	25.0900	-0.080%	29,110	-10.721%
2026-02-11	25.0800	25.120000	25.0800	25.1100	+0.040%	43,616	-10.793%
2026-02-10	25.0800	25.109900	25.0700	25.1000	+0.120%	53,433	-10.757%
2026-02-09	25.0700	25.100000	25.0500	25.0700	+0.040%	54,972	-10.650%
2026-02-06	25.0300	25.101200	25.0300	25.0600	+0.120%	57,629	-10.615%
2026-02-05	25.0300	25.100000	25.0200	25.0300	-0.278%	79,937	-10.507%
2026-02-04	25.0900	25.106500	25.0501	25.0999	+0.039%	36,872	-10.757%
2026-02-03	25.1400	25.170000	25.0200	25.0900	-0.159%	96,280	-10.721%
2026-02-02	25.1300	25.170000	25.1100	25.1300	-0.159%	35,911	-10.864%
2026-01-30	25.0600	25.170000	25.0300	25.1700	-1.294%	130,176	-11.005%
2026-01-29	25.4400	25.510000	25.4000	25.5000	+0.118%	67,277	-12.157%
2026-01-28	25.4600	25.550000	25.4000	25.4700	-0.118%	73,425	-12.053%
2026-01-27	25.5000	25.527300	25.4700	25.5000	+0.039%	42,851	-12.157%
2026-01-26	25.5200	25.532300	25.4500	25.4900	-0.078%	67,749	-12.122%
2026-01-23	25.5300	25.530000	25.5000	25.5100	-0.078%	76,313	-12.191%
2026-01-22	25.5200	25.550000	25.4800	25.5300	+0.078%	82,885	-12.260%
2026-01-21	25.3600	25.550000	25.3600	25.5100	+0.512%	118,859	-12.191%
2026-01-20	25.3600	25.390000	25.2500	25.3800	-0.236%	98,064	-11.742%
2026-01-16	25.4400	25.459900	25.4000	25.4400	-0.039%	74,856	-11.950%
2026-01-15	25.3900	25.450000	25.3750	25.4500	+0.315%	89,613	-11.984%
2026-01-14	25.3200	25.370000	25.3100	25.3700	+0.158%	123,825	-11.707%
2026-01-13	25.2800	25.345000	25.2700	25.3300	+0.158%	119,782	-11.567%
2026-01-12	25.2900	25.310000	25.1900	25.2900	-0.079%	133,922	-11.427%
2026-01-09	25.3400	25.347000	25.2400	25.3100	-0.079%	81,889	-11.497%
2026-01-08	25.3100	25.355000	25.3000	25.3300	-0.118%	108,649	-11.567%
2026-01-07	25.3600	25.360000	25.2600	25.3600	+0.158%	79,546	-11.672%
2026-01-06	25.3400	25.360000	25.2660	25.3200	-0.039%	103,487	-11.532%
2026-01-05	25.3100	25.400000	25.2600	25.3300	+0.158%	82,868	-11.567%
2026-01-02	25.1100	25.290000	25.1100	25.2900	+0.757%	59,888	-11.427%
2025-12-31	25.0900	25.180000	25.0300	25.1000	+0.200%	137,072	-10.757%
2025-12-30	25.0700	25.110000	25.0202	25.0500	+0.120%	40,190	-10.579%
2025-12-29	25.0700	25.080000	25.0200	25.0200	-0.199%	36,296	-10.472%
2025-12-26	25.0500	25.090000	25.0300	25.0700	+0.080%	52,561	-10.650%
2025-12-24	25.0400	25.080000	25.0300	25.0500	-0.040%	37,541	-10.579%
2025-12-23	25.0300	25.080000	25.0000	25.0600	-0.080%	57,734	-10.615%
2025-12-22	25.1700	25.170000	24.9600	25.0800	-0.358%	108,851	-10.686%
2025-12-19	25.1500	25.190000	25.1000	25.1700	+0.080%	51,727	-11.005%
2025-12-18	25.0900	25.210000	25.0900	25.1500	+0.239%	68,123	-10.934%
2025-12-17	25.1000	25.120000	25.0600	25.0900	-0.040%	59,325	-10.721%
2025-12-16	25.0900	25.100000	25.0400	25.1000	+0.160%	46,164	-10.757%
2025-12-15	25.0900	25.130000	25.0200	25.0600	-0.080%	60,948	-10.615%
2025-12-12	25.1000	25.160000	25.0400	25.0800	-0.358%	53,742	-10.686%
2025-12-11	25.0700	25.170000	25.0700	25.1700	+0.559%	85,131	-11.005%
2025-12-10	25.0200	25.065000	25.0200	25.0300	+0.040%	60,599	-10.507%
2025-12-09	25.0100	25.100000	25.0082	25.0200	+0.080%	61,132	-10.472%
2025-12-08	25.0500	25.139900	24.9966	25.0000	-0.259%	89,972	-10.400%
2025-12-05	25.0700	25.120000	25.0000	25.0650	-0.020%	66,170	-10.632%
2025-12-04	25.1400	25.140000	25.0209	25.0700	-0.239%	65,428	-10.650%
2025-12-03	25.1000	25.140000	25.0700	25.1300	+0.040%	45,041	-10.864%
2025-12-02	25.1400	25.170000	25.1100	25.1200	-0.119%	50,185	-10.828%
2025-12-01	25.1500	25.180000	25.1000	25.1500	-0.119%	52,799	-10.934%
2025-11-28	25.2400	25.240000	25.1400	25.1800	-0.159%	26,656	-11.041%
2025-11-26	25.0700	25.220000	25.0700	25.2200	+0.598%	64,734	-11.182%
2025-11-25	25.0500	25.103231	25.0200	25.0700	-0.080%	66,969	-10.650%
2025-11-24	25.0200	25.090000	25.0100	25.0900	+0.400%	56,490	-10.721%
2025-11-21	25.0100	25.060000	24.9000	24.9900	-0.038%	91,169	-10.364%
2025-11-20	25.0500	25.090000	24.9500	24.9995	-0.042%	90,632	-10.398%
2025-11-19	25.0000	25.080000	25.0000	25.0100	-0.160%	99,391	-10.436%
2025-11-18	25.0600	25.110000	25.0300	25.0500	-0.000%	73,485	-10.579%
2025-11-17	25.1700	25.200000	25.0200	25.0501	-0.159%	117,218	-10.579%
2025-11-14	25.0700	25.220000	25.0500	25.0900	-0.159%	66,091	-10.721%
2025-11-13	25.2400	25.250000	25.0600	25.1300	-0.515%	92,048	-10.864%
2025-11-12	25.2500	25.340000	25.2001	25.2600	+0.040%	34,648	-11.322%
2025-11-11	25.2500	25.275000	25.2200	25.2500	0.000%	32,557	-11.287%
2025-11-10	25.2200	25.320000	25.2100	25.2500	+0.198%	55,017	-11.287%
2025-11-07	25.2400	25.270100	25.1800	25.2000	-0.040%	39,368	-11.111%
2025-11-06	25.2100	25.260000	25.1804	25.2100	+0.079%	44,937	-11.146%
2025-11-05	25.2200	25.280000	25.1800	25.1900	-0.099%	38,342	-11.076%
2025-11-04	25.2300	25.240000	25.1300	25.2150	-0.178%	78,116	-11.164%
2025-11-03	25.3500	25.420000	25.2100	25.2600	-0.434%	90,990	-11.322%
2025-10-31	25.4100	25.410000	25.3000	25.3700	-0.898%	142,733	-11.707%
2025-10-30	25.6000	25.635000	25.5800	25.6000	-0.078%	106,688	-12.500%
2025-10-29	25.6600	25.670000	25.5800	25.6200	+0.078%	94,981	-12.568%
2025-10-28	25.6300	25.660000	25.6000	25.6000	+0.039%	46,749	-12.500%
2025-10-27	25.6600	25.660000	25.5400	25.5900	-0.078%	58,758	-12.466%
2025-10-24	25.6400	25.690000	25.5600	25.6100	+0.079%	47,727	-12.534%
2025-10-23	25.6000	25.659900	25.5600	25.5898	-0.040%	39,515	-12.465%
2025-10-22	25.6800	25.690000	25.5500	25.6000	-0.117%	64,909	-12.500%
2025-10-21	25.5300	25.780000	25.5300	25.6300	+0.392%	89,200	-12.602%
2025-10-20	25.5200	25.580000	25.5200	25.5300	+0.039%	51,170	-12.260%
2025-10-17	25.4500	25.530000	25.4500	25.5200	+0.275%	40,267	-12.226%
2025-10-16	25.5400	25.540000	25.4300	25.4500	-0.196%	74,594	-11.984%
2025-10-15	25.5300	25.540000	25.4615	25.5000	0.000%	31,363	-12.157%
2025-10-14	25.4500	25.529900	25.4100	25.5000	+0.157%	49,354	-12.157%
2025-10-13	25.4700	25.490000	25.4200	25.4600	+0.236%	35,162	-12.019%
2025-10-10	25.4700	25.490000	25.3800	25.4000	-0.275%	76,594	-11.811%
2025-10-09	25.4600	25.470000	25.4100	25.4700	-0.039%	48,540	-12.053%
2025-10-08	25.4400	25.530000	25.4201	25.4800	0.000%	48,583	-12.088%
2025-10-07	25.4400	25.500000	25.3400	25.4800	+0.275%	68,458	-12.088%
2025-10-06	25.3300	25.420000	25.3300	25.4100	+0.316%	32,571	-11.846%
2025-10-03	25.4700	25.470000	25.3100	25.3300	-0.432%	30,510	-11.567%
2025-10-02	25.3500	25.440000	25.3202	25.4400	+0.182%	30,382	-11.950%
2025-10-01	25.3200	25.400000	25.2300	25.3939	+0.530%	41,613	-11.790%
2025-09-30	25.3300	25.380000	25.2400	25.2600	-0.512%	167,120	-11.322%
2025-09-29	25.3100	25.440000	25.3100	25.3900	+0.316%	32,832	-11.776%
2025-09-26	25.3000	25.370000	25.3000	25.3100	+0.040%	47,527	-11.497%
2025-09-25	25.3500	25.450000	25.2500	25.3000	-0.315%	103,013	-11.462%
2025-09-24	25.4500	25.470000	25.3700	25.3800	-0.157%	72,234	-11.742%
2025-09-23	25.4300	25.476400	25.3600	25.4200	-0.157%	68,242	-11.880%
2025-09-22	25.5100	25.510000	25.4100	25.4600	-0.118%	39,696	-12.019%
2025-09-19	25.5200	25.530000	25.4000	25.4900	+0.039%	45,602	-12.122%
2025-09-18	25.5000	25.530000	25.4800	25.4800	-0.274%	47,372	-12.088%
2025-09-17	25.5500	25.580000	25.4664	25.5500	+0.078%	51,190	-12.329%
2025-09-16	25.5100	25.570000	25.4650	25.5300	-0.078%	77,218	-12.260%
2025-09-15	25.5600	25.580000	25.4000	25.5500	+0.098%	68,031	-12.329%
2025-09-12	25.4800	25.560000	25.4184	25.5250	+0.374%	55,605	-12.243%
2025-09-11	25.4300	25.501000	25.4100	25.4300	0.000%	44,888	-11.915%
2025-09-10	25.5800	25.610100	25.4300	25.4300	-0.460%	156,110	-11.915%
2025-09-09	25.5300	25.550000	25.4700	25.5476	-0.049%	34,192	-12.321%
2025-09-08	25.5500	25.600000	25.5024	25.5600	+0.157%	61,933	-12.363%
2025-09-05	25.4400	25.541100	25.4200	25.5200	+0.512%	71,907	-12.226%
2025-09-04	25.3600	25.440000	25.3300	25.3900	+0.197%	61,290	-11.776%
2025-09-03	25.3200	25.383000	25.3101	25.3400	+0.237%	43,894	-11.602%
2025-09-02	25.1900	25.300000	25.1707	25.2800	+0.158%	48,943	-11.392%
2025-08-29	25.2900	25.320000	25.2100	25.2400	-0.119%	80,295	-11.252%
2025-08-28	25.2600	25.290100	25.2400	25.2700	+0.079%	63,030	-11.357%
2025-08-27	25.2500	25.280000	25.2306	25.2500	-0.119%	53,539	-11.287%
2025-08-26	25.3200	25.320000	25.2400	25.2800	-0.119%	55,574	-11.392%
2025-08-25	25.3200	25.350000	25.2900	25.3100	-0.118%	59,392	-11.497%
2025-08-22	25.2500	25.370000	25.2500	25.3400	+0.317%	123,165	-11.602%
2025-08-21	25.2800	25.290000	25.2400	25.2600	-0.158%	69,192	-11.322%
2025-08-20	25.3100	25.349500	25.2700	25.3000	-0.040%	56,665	-11.462%
2025-08-19	25.2500	25.380000	25.2414	25.3100	+0.238%	81,195	-11.497%
2025-08-18	25.2300	25.260000	25.1800	25.2500	+0.198%	70,449	-11.287%
2025-08-15	25.2200	25.230000	25.1400	25.2000	+0.159%	92,856	-11.111%
2025-08-14	25.0700	25.210000	25.0500	25.1600	+0.157%	109,231	-10.970%
2025-08-13	25.0700	25.135200	25.0700	25.1205	+0.201%	280,917	-10.830%
2025-08-12	25.0300	25.140000	25.0300	25.0700	+0.160%	48,149	-10.650%
2025-08-11	25.0500	25.060000	25.0100	25.0300	-0.040%	49,574	-10.507%
2025-08-08	25.0500	25.050000	25.0100	25.0400	+0.104%	46,371	-10.543%
2025-08-07	25.0500	25.119900	24.9950	25.0140	-0.024%	92,064	-10.450%
2025-08-06	25.0100	25.100000	25.0000	25.0200	+0.080%	135,269	-10.472%
2025-08-05	25.0400	25.110000	24.9300	25.0000	-0.160%	120,357	-10.400%
2025-08-04	25.0000	25.100000	24.9700	25.0400	+0.522%	55,027	-10.543%
2025-08-01	24.8500	25.055000	24.8500	24.9100	-1.229%	104,139	-10.076%
2025-07-31	25.2100	25.300000	25.2100	25.2200	+0.040%	105,891	-11.182%
2025-07-30	25.1900	25.285000	25.1654	25.2100	-0.040%	29,544	-11.146%
2025-07-29	25.2300	25.260000	25.1600	25.2200	-0.079%	39,665	-11.182%
2025-07-28	25.2500	25.250000	25.1400	25.2400	+0.119%	49,605	-11.252%
2025-07-25	25.1600	25.240000	25.1600	25.2100	+0.199%	37,117	-11.146%
2025-07-24	25.2300	25.230000	25.1409	25.1600	-0.079%	27,146	-10.970%
2025-07-23	25.2300	25.240000	25.1300	25.1800	0.000%	38,672	-11.041%
2025-07-22	25.1300	25.250000	25.1300	25.1800	-0.079%	49,630	-11.041%
2025-07-21	25.1600	25.300000	25.1300	25.2000	0.000%	64,622	-11.111%
2025-07-18	25.1400	25.200000	25.1000	25.2000	+0.279%	90,349	-11.111%
2025-07-17	25.0200	25.200000	25.0200	25.1300	+0.400%	69,577	-10.864%
2025-07-16	25.0700	25.090000	24.9400	25.0300	+0.080%	88,692	-10.507%
2025-07-15	25.1200	25.149500	24.9900	25.0100	-0.160%	94,271	-10.436%
2025-07-14	25.1800	25.205000	25.0500	25.0500	-0.595%	71,172	-10.579%
2025-07-11	25.2800	25.300000	25.1900	25.2000	-0.474%	43,219	-11.111%
2025-07-10	25.2500	25.360000	25.2200	25.3199	+0.317%	81,705	-11.532%
2025-07-09	25.2600	25.260000	25.1897	25.2400	+0.358%	47,329	-11.252%
2025-07-08	25.0600	25.200000	25.0600	25.1500	+0.279%	53,764	-10.934%
2025-07-07	25.1500	25.158500	25.0700	25.0800	-0.358%	65,439	-10.686%
2025-07-03	25.1800	25.242600	25.1700	25.1700	-0.119%	57,078	-11.005%
2025-07-02	25.1600	25.267500	25.1600	25.2000	-0.079%	187,868	-11.111%
2025-07-01	24.9500	25.220000	24.8800	25.2200	+1.367%	329,349	-11.182%
2025-06-30	24.8000	25.040000	24.7703	24.8800	+0.404%	549,597	-9.968%
2025-06-27	24.8600	24.940600	24.7800	24.7800	-0.359%	109,384	-9.605%
2025-06-26	24.9100	24.910000	24.8300	24.8694	+0.038%	264,941	-9.929%
2025-06-25	24.9100	24.919900	24.8200	24.8600	-0.161%	95,746	-9.895%
2025-06-24	24.8700	24.930000	24.8200	24.9000	+0.341%	118,028	-10.040%
2025-06-23	24.7700	24.850000	24.7600	24.8155	+0.224%	164,066	-9.734%
2025-06-20	24.7100	24.820000	24.7000	24.7600	+0.447%	122,011	-9.532%
2025-06-18	24.6300	24.700000	24.5600	24.6499	+0.366%	104,259	-9.127%
2025-06-17	24.4200	24.580000	24.4100	24.5600	+0.532%	123,109	-8.795%
2025-06-16	24.5000	24.567900	24.3800	24.4300	-0.286%	106,361	-8.309%
2025-06-13	24.5400	24.553800	24.4208	24.5000	-0.366%	103,394	-8.571%
2025-06-12	24.6500	24.670000	24.5700	24.5900	-0.203%	82,274	-8.906%
2025-06-11	24.6500	24.700000	24.5901	24.6400	+0.163%	174,446	-9.091%
2025-06-10	24.5300	24.680000	24.4800	24.6000	+0.490%	285,147	-8.943%
2025-06-09	24.4600	24.590000	24.4000	24.4800	+0.205%	89,499	-8.497%
2025-06-06	24.5100	24.510000	24.3700	24.4300	-0.367%	85,362	-8.309%
2025-06-05	24.4700	24.560000	24.4400	24.5199	+0.204%	89,831	-8.646%
2025-06-04	24.3300	24.470000	24.3300	24.4700	+0.493%	79,986	-8.459%
2025-06-03	24.3000	24.420000	24.2100	24.3500	+0.578%	88,950	-8.008%
2025-06-02	24.1500	24.220000	24.1100	24.2100	+0.248%	269,358	-7.476%
2025-05-30	24.2000	24.210000	24.0400	24.1500	-0.207%	860,621	-7.246%
2025-05-29	24.2300	24.240000	24.1700	24.2000	-0.083%	93,645	-7.438%
2025-05-28	24.2300	24.280000	24.1900	24.2200	-0.165%	125,143	-7.514%
2025-05-27	24.2200	24.350000	24.2100	24.2600	+0.414%	81,039	-7.667%
2025-05-23	24.1200	24.200000	24.0600	24.1600	-0.124%	72,224	-7.285%
2025-05-22	24.1200	24.259700	24.0770	24.1900	+0.166%	107,785	-7.400%
2025-05-21	24.4700	24.480000	24.1400	24.1500	-1.388%	183,941	-7.246%
2025-05-20	24.5200	24.617100	24.4600	24.4900	-0.082%	96,743	-8.534%
2025-05-19	24.4100	24.580000	24.4100	24.5100	+0.041%	91,111	-8.609%
2025-05-16	24.5000	24.540000	24.3700	24.5000	+0.451%	136,628	-8.571%
2025-05-15	24.2900	24.430000	24.2676	24.3900	+0.494%	94,314	-8.159%
2025-05-14	24.3500	24.400000	24.2300	24.2700	-0.451%	117,177	-7.705%
2025-05-13	24.5500	24.550000	24.3404	24.3800	-0.571%	145,308	-8.121%
2025-05-12	24.7000	24.700100	24.5000	24.5200	-0.204%	69,595	-8.646%
2025-05-09	24.5600	24.585500	24.5100	24.5700	+0.041%	52,765	-8.832%
2025-05-08	24.5800	24.670000	24.5074	24.5600	-0.122%	92,285	-8.795%
2025-05-07	24.4600	24.590000	24.4600	24.5900	+0.573%	81,310	-8.906%
2025-05-06	24.3800	24.468600	24.3500	24.4500	+0.411%	91,268	-8.384%
2025-05-05	24.4500	24.470000	24.3500	24.3500	-0.409%	108,563	-8.008%
2025-05-02	24.4500	24.529900	24.3990	24.4500	+0.082%	90,264	-8.384%
2025-05-01	24.5200	24.576000	24.2856	24.4300	-1.571%	88,719	-8.309%
2025-04-30	24.9400	24.960000	24.8200	24.8200	-0.521%	149,236	-9.750%
2025-04-29	25.0000	25.050000	24.9500	24.9500	-0.200%	109,928	-10.220%
2025-04-28	24.8700	25.000000	24.8400	25.0000	+0.523%	127,866	-10.400%
2025-04-25	24.8600	24.970000	24.8200	24.8700	-0.080%	115,545	-9.932%
2025-04-24	24.7800	24.940000	24.7700	24.8900	+0.606%	62,456	-10.004%
2025-04-23	24.8200	24.850000	24.7000	24.7400	+0.692%	115,538	-9.458%
2025-04-22	24.4300	24.600000	24.4001	24.5700	+0.779%	97,063	-8.832%
2025-04-21	24.5400	24.540000	24.3500	24.3800	-0.894%	103,609	-8.121%
2025-04-17	24.5500	24.620000	24.5000	24.6000	+0.490%	107,691	-8.943%
2025-04-16	24.4200	24.630000	24.3400	24.4800	+0.082%	111,129	-8.497%
2025-04-15	24.3100	24.470000	24.3100	24.4600	+0.534%	120,167	-8.422%
2025-04-14	24.3800	24.440000	24.2594	24.3300	+0.704%	166,482	-7.933%