Dark

BAC/PE
Bank of America Corporation Depositary Shares (representing 1/1,000th of a share of Floating Rate Non-Cumalative Preferred Stock, Series E)
stock NYSE Preferred Stock

At Close

Jul 30, 2026 3:59:30 PM EDT

18.77USD+0.160%(+0.03)88,413

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.74)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

18.26USD-2.717%(-0.51)35,927

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	18.7800	18.7800	18.6700	18.7700	+0.160%	29,905	0.000%
2026-07-29	18.7999	18.7999	18.6792	18.7400	+0.107%	26,811	+0.160%
2026-07-28	18.6980	18.8000	18.6700	18.7200	+0.214%	25,883	+0.267%
2026-07-27	18.7100	18.7982	18.6800	18.6800	-0.486%	22,216	+0.482%
2026-07-24	18.6700	18.7909	18.6700	18.7712	+0.006%	8,995	-0.006%
2026-07-23	18.6400	18.7700	18.6301	18.7700	+0.053%	17,240	0.000%
2026-07-22	18.7000	18.7800	18.7000	18.7600	-0.106%	9,454	+0.053%
2026-07-21	18.7300	18.7900	18.7300	18.7800	+0.160%	9,343	-0.053%
2026-07-20	18.8000	18.8000	18.7000	18.7500	+0.160%	4,133	+0.107%
2026-07-17	18.6200	18.8000	18.6200	18.7200	+0.348%	32,184	+0.267%
2026-07-16	18.6700	18.7000	18.6200	18.6550	+0.027%	17,499	+0.616%
2026-07-15	18.6700	18.6700	18.6500	18.6500	+0.161%	13,398	+0.643%
2026-07-14	18.5000	18.6500	18.5000	18.6200	+0.459%	31,959	+0.806%
2026-07-13	18.5600	18.6000	18.5000	18.5350	-0.296%	15,234	+1.268%
2026-07-10	18.6700	18.6700	18.5800	18.5900	-0.375%	23,092	+0.968%
2026-07-09	18.6300	18.6700	18.6000	18.6600	+0.377%	12,205	+0.589%
2026-07-08	18.7800	18.7800	18.5300	18.5900	-0.800%	28,405	+0.968%
2026-07-07	18.6700	18.7500	18.6700	18.7400	0.000%	14,971	+0.160%
2026-07-06	18.7300	18.7488	18.7300	18.7400	+0.053%	5,953	+0.160%
2026-07-02	18.7500	18.7500	18.7000	18.7300	-0.111%	13,617	+0.214%
2026-07-01	18.8000	18.9000	18.6700	18.7509	-0.789%	30,309	+0.102%
2026-06-30	18.6100	18.9100	18.6001	18.9000	+1.178%	190,000	-0.688%
2026-06-29	18.7400	18.7400	18.6200	18.6800	+0.027%	16,520	+0.482%
2026-06-26	18.5300	18.6900	18.5300	18.6750	+0.349%	21,465	+0.509%
2026-06-25	18.6700	18.7100	18.4000	18.6100	-0.241%	52,594	+0.860%
2026-06-24	18.7400	18.8899	18.6100	18.6550	-0.259%	20,369	+0.616%
2026-06-23	18.6500	18.7800	18.5600	18.7035	-0.301%	22,522	+0.356%
2026-06-22	18.7600	18.8800	18.7100	18.7600	-0.504%	11,968	+0.053%
2026-06-18	18.7200	18.8800	18.7200	18.8550	+0.614%	20,350	-0.451%
2026-06-17	18.8000	18.8000	18.6500	18.7400	-0.319%	26,174	+0.160%
2026-06-16	18.6800	18.8000	18.6800	18.8000	+0.267%	22,513	-0.160%
2026-06-15	18.7700	18.8500	18.7150	18.7500	+0.053%	13,188	+0.107%
2026-06-12	18.7100	18.7999	18.6000	18.7400	-0.213%	22,757	+0.160%
2026-06-11	18.7700	18.7900	18.6500	18.7800	+0.321%	13,651	-0.053%
2026-06-10	18.6500	18.8000	18.5976	18.7200	+0.053%	30,340	+0.267%
2026-06-09	18.7200	18.8000	18.6600	18.7100	-0.320%	15,871	+0.321%
2026-06-08	18.7700	18.8000	18.7000	18.7700	-0.213%	14,613	0.000%
2026-06-05	18.7600	18.8700	18.7200	18.8100	-0.318%	42,265	-0.213%
2026-06-04	18.8500	18.9900	18.6800	18.8700	+0.106%	51,209	-0.530%
2026-06-03	18.9700	18.9700	18.7850	18.8500	-0.737%	31,659	-0.424%
2026-06-02	19.1100	19.1100	18.9400	18.9900	-0.628%	61,594	-1.159%
2026-06-01	19.1300	19.2085	19.0600	19.1100	-0.105%	24,987	-1.779%
2026-05-29	19.1700	19.2350	19.1200	19.1300	-0.365%	36,595	-1.882%
2026-05-28	19.3000	19.3000	19.1850	19.2000	-0.104%	25,626	-2.240%
2026-05-27	19.1700	19.2450	19.1600	19.2200	-0.052%	22,971	-2.341%
2026-05-26	19.2000	19.2750	19.1700	19.2300	+0.052%	19,004	-2.392%
2026-05-22	19.2500	19.3700	19.1800	19.2200	-0.415%	11,657	-2.341%
2026-05-21	19.2100	19.3500	19.2100	19.3000	-0.258%	14,383	-2.746%
2026-05-20	19.2500	19.3500	19.2201	19.3500	+0.571%	16,093	-2.997%
2026-05-19	19.2600	19.4026	19.2000	19.2401	-0.671%	26,130	-2.443%
2026-05-18	19.4600	19.4600	19.2626	19.3700	-0.257%	11,649	-3.098%
2026-05-15	19.3900	19.4700	19.3050	19.4200	+0.155%	19,257	-3.347%
2026-05-14	19.4000	19.4000	19.3100	19.3900	-0.154%	15,208	-3.198%
2026-05-13	19.4900	19.4900	19.3100	19.4200	+0.103%	9,135	-3.347%
2026-05-12	19.3900	19.4700	19.2400	19.4000	0.000%	20,231	-3.247%
2026-05-11	19.3900	19.4400	19.3363	19.4000	+0.258%	18,485	-3.247%
2026-05-08	19.2400	19.3699	19.2001	19.3500	0.000%	8,924	-2.997%
2026-05-07	19.2200	19.3500	19.1200	19.3500	+0.676%	19,956	-2.997%
2026-05-06	19.2500	19.2500	19.1100	19.2200	+0.078%	24,468	-2.341%
2026-05-05	19.1500	19.2486	19.1412	19.2050	-0.189%	6,036	-2.265%
2026-05-04	19.2200	19.2750	19.1410	19.2413	-0.346%	13,864	-2.449%
2026-05-01	19.4000	19.4419	19.2500	19.3082	+0.042%	10,082	-2.787%
2026-04-30	19.2900	19.4100	19.2706	19.3000	-0.975%	25,822	-2.746%
2026-04-29	19.5200	19.5200	19.4100	19.4900	-0.154%	26,982	-3.694%
2026-04-28	19.4200	19.5200	19.3751	19.5200	+0.619%	20,719	-3.842%
2026-04-27	19.3700	19.4199	19.2566	19.4000	+0.207%	20,677	-3.247%
2026-04-24	19.3300	19.3750	19.2300	19.3600	-0.335%	17,767	-3.048%
2026-04-23	19.3400	19.5200	19.3400	19.4250	+0.232%	15,380	-3.372%
2026-04-22	19.4100	19.5200	19.3300	19.3800	-0.411%	28,851	-3.148%
2026-04-21	19.5000	19.5795	19.4200	19.4600	-0.154%	11,320	-3.546%
2026-04-20	19.2600	19.5000	19.2600	19.4900	+0.724%	24,174	-3.694%
2026-04-17	19.3200	19.4699	19.3200	19.3500	+0.572%	45,981	-2.997%
2026-04-16	19.3100	19.3100	19.2100	19.2399	-0.208%	18,484	-2.442%
2026-04-15	19.2300	19.3199	19.2200	19.2800	+0.234%	13,379	-2.645%
2026-04-14	19.1000	19.2800	19.0901	19.2350	+0.339%	14,865	-2.417%
2026-04-13	19.0700	19.1700	19.0700	19.1700	+0.104%	13,633	-2.087%
2026-04-10	19.0800	19.2000	19.0700	19.1500	+0.052%	12,768	-1.984%
2026-04-09	19.1800	19.2000	19.0300	19.1400	+0.105%	15,340	-1.933%
2026-04-08	19.0100	19.2400	19.0100	19.1200	+1.164%	12,871	-1.831%
2026-04-07	18.8500	18.9500	18.7600	18.9000	+0.212%	14,939	-0.688%
2026-04-06	18.7400	18.9000	18.7400	18.8600	+0.213%	12,312	-0.477%
2026-04-02	18.6000	18.8900	18.6000	18.8200	+0.966%	29,050	-0.266%
2026-04-01	18.6600	18.9699	18.6200	18.6400	+0.269%	36,855	+0.697%
2026-03-31	18.8700	19.0920	18.5900	18.5900	-1.848%	128,976	+0.968%
2026-03-30	19.0300	19.1748	18.8300	18.9400	-0.368%	18,441	-0.898%
2026-03-27	19.2000	19.2000	19.0000	19.0100	-1.247%	23,630	-1.262%
2026-03-26	19.0500	19.2890	19.0500	19.2500	+0.417%	29,066	-2.494%
2026-03-25	19.1500	19.1800	18.9900	19.1700	+0.948%	16,305	-2.087%
2026-03-24	18.9000	19.2700	18.8800	18.9900	+0.264%	28,557	-1.159%
2026-03-23	19.0100	19.2699	18.9400	18.9400	-0.316%	26,851	-0.898%
2026-03-20	19.3500	19.3500	18.9350	19.0000	-1.918%	23,262	-1.211%
2026-03-19	19.4400	19.5278	19.2500	19.3716	-0.862%	17,011	-3.106%
2026-03-18	19.2902	19.6800	19.2800	19.5400	+1.086%	6,952	-3.941%
2026-03-17	19.5200	19.5269	19.3200	19.3300	-0.617%	11,515	-2.897%
2026-03-16	19.6600	19.7900	19.4500	19.4500	-0.967%	14,595	-3.496%
2026-03-13	19.6700	19.7186	19.5000	19.6400	-0.160%	23,090	-4.430%
2026-03-12	19.8600	19.9250	19.6700	19.6715	-1.445%	24,065	-4.583%
2026-03-11	19.9161	20.0100	19.8500	19.9600	+0.050%	22,555	-5.962%
2026-03-10	19.9100	19.9900	19.8800	19.9500	-0.050%	18,023	-5.915%
2026-03-09	19.9800	20.0296	19.8601	19.9600	-0.150%	23,035	-5.962%
2026-03-06	20.0200	20.0200	19.9300	19.9899	+0.150%	10,323	-6.103%
2026-03-05	20.0300	20.1050	19.9401	19.9600	-0.325%	10,085	-5.962%
2026-03-04	20.1400	20.1807	19.9600	20.0250	-0.497%	22,472	-6.267%
2026-03-03	20.1200	20.1501	20.0100	20.1250	-0.177%	16,610	-6.733%
2026-03-02	20.0900	20.2950	20.0900	20.1607	-0.539%	7,827	-6.898%
2026-02-27	20.2200	20.2700	20.1003	20.2700	+0.472%	13,645	-7.400%
2026-02-26	20.2200	20.3200	20.1100	20.1748	-0.470%	8,397	-6.963%
2026-02-25	20.3300	20.3300	20.2201	20.2700	-0.295%	16,711	-7.400%
2026-02-24	20.3300	20.4900	20.2200	20.3300	-0.416%	16,330	-7.673%
2026-02-23	20.5700	20.5700	20.3200	20.4150	-0.463%	10,109	-8.058%
2026-02-20	20.5300	20.5800	20.5000	20.5100	-0.243%	12,426	-8.484%
2026-02-19	20.6300	20.6300	20.5050	20.5600	-0.339%	10,271	-8.706%
2026-02-18	20.5500	20.6300	20.4450	20.6300	+0.389%	16,683	-9.016%
2026-02-17	20.2600	20.5500	20.2055	20.5500	+1.431%	26,645	-8.662%
2026-02-13	20.1500	20.2600	20.1100	20.2600	+0.796%	16,169	-7.354%
2026-02-12	19.9700	20.1300	19.9100	20.1000	+0.400%	12,834	-6.617%
2026-02-11	19.7600	20.0300	19.7600	20.0200	+0.856%	21,591	-6.244%
2026-02-10	19.7100	19.8599	19.7100	19.8500	+0.710%	15,662	-5.441%
2026-02-09	19.7700	19.8400	19.6500	19.7100	-0.203%	9,740	-4.769%
2026-02-06	19.6400	19.7750	19.5750	19.7500	+0.356%	17,872	-4.962%
2026-02-05	19.9700	19.9900	19.6800	19.6800	-0.931%	14,908	-4.624%
2026-02-04	19.9000	20.0000	19.7700	19.8650	-0.508%	11,446	-5.512%
2026-02-03	20.1000	20.1150	19.9200	19.9665	-0.217%	16,916	-5.993%
2026-02-02	20.1600	20.1600	19.9100	20.0100	-0.793%	16,411	-6.197%
2026-01-30	20.0900	20.1900	19.9200	20.1700	-0.567%	26,377	-6.941%
2026-01-29	20.2500	20.4600	20.2500	20.2850	-0.466%	9,145	-7.469%
2026-01-28	20.3800	20.4300	20.2800	20.3800	-0.098%	26,485	-7.900%
2026-01-27	20.3900	20.5000	20.3600	20.4000	+0.147%	24,841	-7.990%
2026-01-26	20.1000	20.3999	20.0800	20.3700	+1.042%	47,172	-7.855%
2026-01-23	20.3600	20.3600	20.1300	20.1600	-0.592%	20,070	-6.895%
2026-01-22	20.2600	20.2950	20.2001	20.2800	+0.198%	17,878	-7.446%
2026-01-21	20.2100	20.3399	20.2100	20.2400	-0.049%	14,391	-7.263%
2026-01-20	20.0800	20.2500	20.0600	20.2500	+0.198%	34,494	-7.309%
2026-01-16	20.0100	20.2100	19.9500	20.2100	+0.698%	25,278	-7.125%
2026-01-15	19.9800	20.2100	19.9800	20.0700	+0.702%	25,560	-6.477%
2026-01-14	19.8700	19.9600	19.7300	19.9300	+0.606%	13,936	-5.820%
2026-01-13	19.7900	19.9500	19.7900	19.8100	-0.050%	11,257	-5.250%
2026-01-12	19.8500	19.8800	19.7050	19.8200	-0.101%	21,271	-5.298%
2026-01-09	19.6900	19.8799	19.6900	19.8400	+0.456%	23,334	-5.393%
2026-01-08	19.6400	19.8600	19.4601	19.7500	+0.560%	39,264	-4.962%
2026-01-07	19.5100	19.6600	19.4300	19.6400	+0.873%	24,238	-4.430%
2026-01-06	19.4000	19.5300	19.3100	19.4700	+0.516%	40,537	-3.595%
2026-01-05	19.1400	19.4400	19.1400	19.3700	+1.255%	66,708	-3.098%
2026-01-02	18.8500	19.1900	18.7500	19.1300	+1.485%	32,418	-1.882%
2025-12-31	18.6500	18.8800	18.5500	18.8500	+0.856%	114,996	-0.424%
2025-12-30	18.5700	18.6999	18.5700	18.6900	+0.430%	75,475	+0.428%
2025-12-29	18.6800	18.7100	18.5600	18.6100	-0.641%	55,129	+0.860%
2025-12-26	18.7400	18.7500	18.6200	18.7300	+0.160%	26,061	+0.214%
2025-12-24	18.7400	18.7500	18.6400	18.7000	+0.322%	20,579	+0.374%
2025-12-23	18.7000	18.8100	18.6000	18.6400	-0.481%	77,731	+0.697%
2025-12-22	19.0000	19.0000	18.6400	18.7300	-0.899%	67,988	+0.214%
2025-12-19	18.9300	19.1000	18.9000	18.9000	-0.369%	45,289	-0.688%
2025-12-18	18.9500	19.0400	18.8900	18.9700	+0.370%	65,261	-1.054%
2025-12-17	19.1800	19.2100	18.8300	18.9000	-1.151%	47,286	-0.688%
2025-12-16	19.1600	19.2284	19.0200	19.1200	-0.104%	69,791	-1.831%
2025-12-15	19.4400	19.4500	19.1200	19.1400	-1.493%	43,565	-1.933%
2025-12-12	19.8000	19.8482	19.3400	19.4300	-2.116%	35,005	-3.397%
2025-12-11	20.1200	20.2200	19.8100	19.8500	-1.527%	36,493	-5.441%
2025-12-10	20.0595	20.1578	19.9601	20.1578	+0.490%	23,049	-6.885%
2025-12-09	19.9200	20.1294	19.9200	20.0595	+0.700%	26,887	-6.428%
2025-12-08	20.0000	20.1000	19.9200	19.9201	-0.097%	21,753	-5.774%
2025-12-05	20.0000	20.0000	19.8400	19.9394	-0.303%	18,768	-5.865%
2025-12-04	19.8800	20.0200	19.8800	20.0000	+0.226%	23,160	-6.150%
2025-12-03	19.9999	20.0000	19.9000	19.9550	+0.327%	13,122	-5.938%
2025-12-02	19.8300	20.0700	19.8300	19.8900	0.000%	26,662	-5.631%
2025-12-01	19.8300	19.9200	19.8050	19.8900	+0.151%	18,075	-5.631%
2025-11-28	19.7400	19.8600	19.7400	19.8600	+0.608%	8,543	-5.488%
2025-11-26	19.6800	19.8000	19.6800	19.7400	+0.203%	19,885	-4.914%
2025-11-25	19.8000	19.8000	19.6500	19.7000	-0.354%	35,648	-4.721%
2025-11-24	19.7900	19.9686	19.7700	19.7700	+0.127%	34,494	-5.058%
2025-11-21	19.8600	19.8600	19.6400	19.7450	-0.479%	34,115	-4.938%
2025-11-20	20.0500	20.1000	19.8000	19.8400	-0.899%	42,862	-5.393%
2025-11-19	20.0300	20.0800	19.9000	20.0200	-0.200%	28,508	-6.244%
2025-11-18	20.2430	20.2430	20.0207	20.0601	-0.889%	56,400	-6.431%
2025-11-17	20.3400	20.4500	20.1200	20.2400	-0.492%	41,706	-7.263%
2025-11-14	20.1800	20.3800	20.0501	20.3400	+0.843%	20,523	-7.719%
2025-11-13	20.4200	20.4200	20.1560	20.1700	-1.273%	39,913	-6.941%
2025-11-12	20.5000	20.5600	20.3800	20.4300	-0.729%	18,532	-8.125%
2025-11-11	20.7000	20.7199	20.5000	20.5800	-0.532%	11,643	-8.795%
2025-11-10	20.6000	20.7100	20.5001	20.6900	+0.423%	22,026	-9.280%
2025-11-07	20.5600	20.6200	20.4200	20.6028	-0.035%	37,749	-8.896%
2025-11-06	20.7200	20.7200	20.5701	20.6100	-0.242%	13,714	-8.928%
2025-11-05	20.8500	20.8800	20.6200	20.6600	-0.768%	43,907	-9.148%
2025-11-04	21.1500	21.2699	20.8000	20.8200	-1.560%	30,083	-9.846%
2025-11-03	21.3800	21.3885	21.1400	21.1500	-0.844%	20,085	-11.253%
2025-10-31	21.4300	21.4796	21.2300	21.3300	-1.250%	11,894	-12.002%
2025-10-30	21.6300	21.6900	21.5300	21.6000	-0.552%	22,695	-13.102%
2025-10-29	21.6600	21.7500	21.6300	21.7200	+0.231%	11,315	-13.582%
2025-10-28	21.7500	21.8200	21.6600	21.6700	0.000%	17,765	-13.383%
2025-10-27	21.6400	21.7999	21.6400	21.6700	-0.046%	15,396	-13.383%
2025-10-24	21.6600	21.7000	21.6300	21.6800	+0.185%	15,017	-13.423%
2025-10-23	21.6500	21.8000	21.6400	21.6400	-0.046%	11,996	-13.262%
2025-10-22	21.7200	21.7499	21.6404	21.6500	-0.528%	7,256	-13.303%
2025-10-21	21.6400	21.7650	21.6300	21.7650	+0.485%	12,564	-13.761%
2025-10-20	21.5500	21.7000	21.5500	21.6600	+0.651%	18,939	-13.343%
2025-10-17	21.5900	21.7500	21.5200	21.5200	-0.600%	20,618	-12.779%
2025-10-16	21.6400	21.7500	21.5201	21.6500	+0.423%	13,674	-13.303%
2025-10-15	21.5900	21.6791	21.5100	21.5589	-0.144%	19,787	-12.936%
2025-10-14	21.6400	21.6400	21.3200	21.5900	-0.069%	22,161	-13.062%
2025-10-13	21.5600	21.6888	21.5600	21.6050	+0.023%	8,802	-13.122%
2025-10-10	21.5517	21.7000	21.5000	21.6000	-0.369%	15,041	-13.102%
2025-10-09	21.6800	21.7120	21.6000	21.6800	+0.092%	12,255	-13.423%
2025-10-08	21.7000	21.9283	21.6300	21.6600	-0.276%	11,645	-13.343%
2025-10-07	21.9900	22.0000	21.7000	21.7200	-0.912%	46,088	-13.582%
2025-10-06	21.8600	21.9900	21.8392	21.9200	0.000%	7,155	-14.370%
2025-10-03	21.9700	22.1299	21.9100	21.9200	-0.182%	19,305	-14.370%
2025-10-02	21.8000	22.1300	21.7719	21.9600	+0.596%	17,921	-14.526%
2025-10-01	21.7500	21.8301	21.7160	21.8300	+0.138%	38,211	-14.017%
2025-09-30	21.8800	21.8800	21.7500	21.8000	-0.137%	24,120	-13.899%
2025-09-29	21.8900	21.9199	21.7200	21.8300	+0.161%	24,014	-14.017%
2025-09-26	21.8600	21.9000	21.6000	21.7950	+0.023%	7,306	-13.879%
2025-09-25	21.7600	21.8424	21.6900	21.7899	-0.275%	21,605	-13.859%
2025-09-24	21.8000	21.9000	21.8000	21.8500	+0.229%	9,213	-14.096%
2025-09-23	21.7600	21.8794	21.7400	21.8000	+0.138%	10,428	-13.899%
2025-09-22	21.7600	21.8200	21.7110	21.7700	0.000%	14,124	-13.780%
2025-09-19	21.7000	21.8866	21.7000	21.7700	+0.230%	9,082	-13.780%
2025-09-18	21.9000	22.0577	21.7200	21.7200	-0.595%	11,419	-13.582%
2025-09-17	21.8800	22.0230	21.7400	21.8500	-0.108%	22,817	-14.096%
2025-09-16	21.9000	21.9000	21.8400	21.8736	+0.016%	13,710	-14.189%
2025-09-15	21.8000	22.0700	21.8000	21.8700	+0.321%	18,625	-14.175%
2025-09-12	21.8900	22.0100	21.7900	21.8000	-0.457%	14,441	-13.899%
2025-09-11	21.8372	21.9599	21.8372	21.9000	+0.597%	12,189	-14.292%
2025-09-10	21.8400	21.9000	21.7500	21.7700	+0.230%	30,481	-13.780%
2025-09-09	21.6200	21.8000	21.6200	21.7200	+0.777%	39,700	-13.582%
2025-09-08	21.5000	21.6500	21.4204	21.5525	+0.525%	22,973	-12.910%
2025-09-05	21.2800	21.4400	21.1801	21.4400	+0.776%	7,469	-12.453%
2025-09-04	21.4100	21.4684	21.1500	21.2750	-0.117%	7,207	-11.774%
2025-09-03	21.2900	21.4100	21.1200	21.3000	-0.115%	24,187	-11.878%
2025-09-02	21.3900	21.3900	21.2500	21.3245	-0.306%	3,062	-11.979%
2025-08-29	21.3500	21.3992	21.2500	21.3900	+0.328%	10,133	-12.249%
2025-08-28	21.4800	21.4800	21.3000	21.3200	-0.513%	9,691	-11.961%
2025-08-27	21.5200	21.5200	21.3400	21.4300	-0.372%	8,728	-12.413%
2025-08-26	21.4800	21.5200	21.4800	21.5100	+0.047%	10,052	-12.738%
2025-08-25	21.6400	21.6400	21.4300	21.5000	-0.693%	10,630	-12.698%
2025-08-22	21.6400	21.7100	21.4200	21.6500	+0.185%	36,613	-13.303%
2025-08-21	21.5500	21.6100	21.4213	21.6100	+0.512%	22,109	-13.142%
2025-08-20	21.4700	21.5100	21.4001	21.5000	+0.158%	28,153	-12.698%
2025-08-19	21.1800	21.4900	21.1800	21.4660	+1.112%	34,439	-12.559%
2025-08-18	21.2000	21.3000	21.1926	21.2299	+0.209%	10,016	-11.587%
2025-08-15	21.1900	21.2000	21.1495	21.1856	+0.168%	15,392	-11.402%
2025-08-14	21.1700	21.1700	21.1204	21.1500	0.000%	17,562	-11.253%
2025-08-13	21.1200	21.2500	21.1100	21.1500	0.000%	19,776	-11.253%
2025-08-12	21.1350	21.2100	21.0972	21.1500	-0.142%	15,967	-11.253%
2025-08-11	21.2200	21.2200	21.0800	21.1800	+0.260%	24,024	-11.379%
2025-08-08	21.1420	21.1420	21.0600	21.1250	+0.047%	20,231	-11.148%
2025-08-07	21.2100	21.2300	21.0000	21.1150	-0.589%	48,245	-11.106%
2025-08-06	21.2800	21.4026	21.2100	21.2400	-0.840%	16,422	-11.629%
2025-08-05	21.2500	21.4600	21.2208	21.4200	+0.563%	16,269	-12.372%
2025-08-04	21.2000	21.3100	21.1300	21.3000	+0.047%	17,680	-11.878%
2025-08-01	21.3600	21.3600	21.2200	21.2900	+0.235%	12,629	-11.837%
2025-07-31	21.4100	21.5000	21.2400	21.2400	-1.758%	28,381	-11.629%
2025-07-30	21.5900	21.6700	21.5500	21.6200	+0.046%	19,999	-13.182%
2025-07-29	21.4500	21.6892	21.4500	21.6100	+0.746%	21,324	-13.142%
2025-07-28	21.3400	21.4536	21.3400	21.4500	+0.569%	17,413	-12.494%
2025-07-25	21.4600	21.5536	21.2700	21.3287	-0.626%	16,852	-11.997%
2025-07-24	21.5000	21.5110	21.3600	21.4631	-0.357%	16,782	-12.548%
2025-07-23	21.5200	21.6067	21.4900	21.5400	+0.046%	19,478	-12.860%
2025-07-22	21.6000	21.6000	21.5000	21.5300	-0.324%	13,653	-12.819%
2025-07-21	21.5200	21.7100	21.4100	21.6000	+0.372%	11,483	-13.102%
2025-07-18	21.5700	21.5899	21.5000	21.5200	-0.232%	9,818	-12.779%
2025-07-17	21.5900	21.7199	21.3901	21.5700	+0.372%	13,407	-12.981%
2025-07-16	21.6100	21.6100	21.3800	21.4900	-0.371%	21,215	-12.657%
2025-07-15	21.7200	21.7200	21.4800	21.5700	-0.370%	34,331	-12.981%
2025-07-14	21.7500	21.7500	21.5500	21.6500	-0.276%	37,482	-13.303%
2025-07-11	21.7400	21.7900	21.5400	21.7100	-0.230%	38,486	-13.542%
2025-07-10	21.6300	21.7900	21.6300	21.7600	+0.601%	31,490	-13.741%
2025-07-09	21.5900	21.7400	21.5900	21.6300	+0.418%	28,687	-13.222%
2025-07-08	21.4450	21.5499	21.4000	21.5400	+0.046%	57,748	-12.860%
2025-07-07	21.6700	21.6700	21.4000	21.5300	-0.646%	41,490	-12.819%
2025-07-03	21.7300	21.8200	21.6700	21.6700	-0.276%	27,330	-13.383%
2025-07-02	21.6200	21.7700	21.5100	21.7300	+0.138%	32,372	-13.622%
2025-07-01	21.6000	22.0668	21.6000	21.7000	+0.463%	27,637	-13.502%
2025-06-30	21.9500	21.9600	21.6000	21.6000	-1.144%	266,636	-13.102%
2025-06-27	22.1200	22.2100	21.8500	21.8500	-1.176%	142,272	-14.096%
2025-06-26	22.1900	22.1900	22.0600	22.1100	-0.181%	41,721	-15.106%
2025-06-25	22.1300	22.2600	21.8773	22.1500	+0.408%	48,055	-15.260%
2025-06-24	21.9100	22.0600	21.8600	22.0600	+1.054%	11,702	-14.914%
2025-06-23	21.7700	21.8962	21.7600	21.8300	0.000%	7,195	-14.017%
2025-06-20	21.7100	21.8700	21.7100	21.8300	+0.320%	36,345	-14.017%
2025-06-18	21.7671	21.8220	21.7500	21.7604	-0.044%	8,993	-13.742%
2025-06-17	22.0500	22.0500	21.7200	21.7700	-0.684%	43,968	-13.780%
2025-06-16	22.1450	22.1450	21.9123	21.9200	-0.401%	23,134	-14.370%
2025-06-13	22.0600	22.0600	21.9900	22.0083	-0.640%	9,871	-14.714%
2025-06-12	22.1600	22.3100	22.1500	22.1500	-0.045%	15,402	-15.260%
2025-06-11	22.1997	22.3400	22.1600	22.1600	-0.539%	13,626	-15.298%
2025-06-10	22.1700	22.3582	22.1700	22.2800	+0.496%	25,152	-15.754%
2025-06-09	22.0000	22.2400	22.0000	22.1700	+0.415%	26,341	-15.336%
2025-06-06	22.1000	22.1800	22.0600	22.0784	-0.053%	6,777	-14.985%
2025-06-05	22.1300	22.1900	22.0900	22.0900	-0.495%	21,781	-15.029%
2025-06-04	22.1750	22.2600	22.0783	22.2000	+0.452%	18,073	-15.450%
2025-06-03	22.0400	22.1900	22.0400	22.1000	+0.227%	20,417	-15.068%
2025-06-02	21.9400	22.0800	21.8201	22.0500	+0.501%	15,883	-14.875%
2025-05-30	21.9800	21.9800	21.8010	21.9400	+0.046%	133,251	-14.448%
2025-05-29	21.8900	22.0681	21.8650	21.9300	+0.229%	25,190	-14.409%
2025-05-28	21.9050	22.0300	21.8800	21.8800	-0.500%	23,113	-14.214%
2025-05-27	22.0686	22.0686	21.7542	21.9900	+1.103%	26,878	-14.643%
2025-05-23	21.7700	21.8050	21.5693	21.7500	-0.046%	30,382	-13.701%
2025-05-22	21.7100	22.2200	21.6800	21.7600	+0.046%	20,049	-13.741%
2025-05-21	22.0400	22.0500	21.7200	21.7500	-1.364%	17,374	-13.701%
2025-05-20	22.0200	22.1599	21.7380	22.0508	+0.094%	11,848	-14.878%
2025-05-19	21.7900	22.0300	21.7600	22.0300	+0.917%	9,314	-14.798%
2025-05-16	21.7100	21.8300	21.6900	21.8299	+0.369%	8,370	-14.017%
2025-05-15	21.6800	21.7900	21.6395	21.7496	+0.739%	14,876	-13.700%
2025-05-14	21.6400	21.6600	21.5700	21.5900	+0.093%	4,041	-13.062%
2025-05-13	21.6800	21.7100	21.5600	21.5700	-0.370%	11,755	-12.981%
2025-05-12	21.9200	21.9200	21.6500	21.6500	-0.276%	17,005	-13.303%
2025-05-09	21.7900	21.8800	21.7100	21.7100	-0.367%	8,426	-13.542%
2025-05-08	21.8900	21.9000	21.7900	21.7900	-0.457%	11,441	-13.860%
2025-05-07	21.9000	22.1900	21.8900	21.8900	-0.228%	7,495	-14.253%
2025-05-06	21.7600	21.9500	21.6525	21.9400	+0.458%	30,461	-14.448%
2025-05-05	21.8860	21.8900	21.7400	21.8400	+0.322%	12,054	-14.057%
2025-05-02	21.8500	21.9000	21.7200	21.7700	+0.046%	22,292	-13.780%
2025-05-01	21.9000	22.0750	21.7200	21.7600	-0.820%	15,380	-13.741%
2025-04-30	22.0800	22.1800	21.8517	21.9400	-2.097%	23,492	-14.448%
2025-04-29	22.2800	22.5700	22.2250	22.4100	+0.855%	19,539	-16.243%
2025-04-28	21.9600	22.2600	21.9600	22.2200	+1.253%	25,300	-15.527%
2025-04-25	22.0000	22.0000	21.9450	21.9450	+0.180%	9,169	-14.468%
2025-04-24	21.8500	21.9985	21.8500	21.9055	+0.530%	6,520	-14.314%
2025-04-23	21.8700	21.9900	21.7100	21.7900	+0.693%	10,815	-13.860%
2025-04-22	21.6900	21.8099	21.5700	21.6400	+0.371%	18,415	-13.262%
2025-04-21	21.5500	21.6320	21.3629	21.5600	-0.370%	31,585	-12.941%
2025-04-17	21.5700	21.7290	21.5100	21.6400	+0.558%	21,137	-13.262%
2025-04-16	21.2600	21.5200	21.2000	21.5200	+0.854%	32,922	-12.779%
2025-04-15	21.1800	21.3400	21.1800	21.3377	+0.887%	14,426	-12.034%
2025-04-14	21.1200	21.5400	21.1000	21.1500	+0.858%	32,836	-11.253%
2025-04-11	21.1100	21.1100	20.8151	20.9700	-0.851%	13,248	-10.491%
2025-04-10	21.3900	21.4200	20.9550	21.1500	-1.261%	24,457	-11.253%
2025-04-09	20.8863	21.4497	20.8240	21.4200	+2.243%	24,467	-12.372%
2025-04-08	21.1000	21.1377	20.9000	20.9500	+0.383%	32,525	-10.406%
2025-04-07	21.0000	21.2767	20.8400	20.8700	-2.202%	32,345	-10.062%
2025-04-04	21.6900	21.7450	21.1500	21.3400	-2.110%	47,821	-12.043%
2025-04-03	21.9500	22.0600	21.7400	21.8000	-2.066%	59,138	-13.899%
2025-04-02	22.1000	22.2600	22.0800	22.2600	+0.587%	47,893	-15.678%
2025-04-01	22.0800	22.1800	21.9701	22.1300	+0.136%	32,692	-15.183%
2025-03-31	21.8300	22.1100	21.6400	22.1000	+0.775%	543,204	-15.068%
2025-03-28	22.0800	22.2087	21.8200	21.9300	-0.769%	62,312	-14.409%
2025-03-27	22.3800	22.4000	21.9411	22.1000	-1.559%	65,407	-15.068%
2025-03-26	22.8300	23.0840	22.3900	22.4500	-1.922%	36,925	-16.392%
2025-03-25	23.0900	23.0900	22.8700	22.8900	-0.305%	8,879	-17.999%
2025-03-24	23.0600	25.1500	22.9500	22.9600	-0.130%	16,361	-18.249%
2025-03-21	23.0300	23.1595	22.9700	22.9900	-0.217%	12,356	-18.356%
2025-03-20	23.1900	25.5000	23.0200	23.0400	-0.647%	16,889	-18.533%
2025-03-19	23.1700	23.3200	23.1700	23.1900	0.000%	13,548	-19.060%
2025-03-18	23.1869	23.2715	23.1700	23.1900	-0.557%	6,043	-19.060%
2025-03-17	23.1900	23.4500	23.1900	23.3200	+0.604%	14,381	-19.511%
2025-03-14	23.1000	23.3700	23.1000	23.1800	+0.346%	11,347	-19.025%
2025-03-13	22.9400	23.1800	22.9400	23.1000	+0.435%	30,817	-18.745%
2025-03-12	22.9500	23.1640	22.9500	23.0000	+0.043%	7,630	-18.391%
2025-03-11	22.9300	22.9900	22.9100	22.9900	+0.437%	14,543	-18.356%
2025-03-10	23.1400	23.1400	22.8100	22.8900	-0.522%	10,457	-17.999%
2025-03-07	23.8500	23.8500	23.0100	23.0100	-1.075%	30,683	-18.427%
2025-03-06	23.3500	23.5400	23.2200	23.2600	-0.641%	26,331	-19.304%
2025-03-05	23.5800	23.6494	23.3300	23.4100	-0.679%	37,066	-19.821%
2025-03-04	24.0000	24.0000	23.5300	23.5700	-1.791%	67,084	-20.365%
2025-03-03	24.1400	24.1400	23.9500	23.9999	-0.622%	26,308	-21.791%
2025-02-28	24.0900	24.1500	24.0500	24.1500	+0.249%	19,156	-22.277%
2025-02-27	24.0100	24.2000	23.9750	24.0900	+0.021%	8,793	-22.084%
2025-02-26	24.2400	24.2400	24.0300	24.0850	-0.393%	10,528	-22.068%
2025-02-25	24.1600	24.2400	24.0500	24.1800	+0.083%	2,280	-22.374%
2025-02-24	24.2100	24.2200	24.0312	24.1600	+0.457%	9,281	-22.310%
2025-02-21	24.0900	25.2500	24.0040	24.0500	-0.207%	16,891	-21.954%
2025-02-20	23.9300	24.1000	23.9250	24.0999	+0.963%	15,202	-22.116%
2025-02-19	23.7500	23.8700	23.7500	23.8700	+0.168%	5,126	-21.366%
2025-02-18	23.8100	23.9800	23.7701	23.8300	+0.252%	21,041	-21.234%
2025-02-14	23.9200	23.9200	23.6531	23.7700	+0.550%	6,273	-21.035%
2025-02-13	23.5800	23.7850	23.5800	23.6400	+0.254%	1,994	-20.601%
2025-02-12	23.7300	23.7300	23.3700	23.5800	-0.422%	12,637	-20.399%
2025-02-11	23.6500	23.7800	23.6000	23.6800	+0.127%	28,630	-20.735%
2025-02-10	23.7300	23.7300	23.6300	23.6500	-0.042%	11,729	-20.634%
2025-02-07	23.6200	23.7500	23.5900	23.6600	-0.169%	11,256	-20.668%