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

Oct 2, 2026

18.69USD+0.161%(+0.03)15,686

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.66)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

18.69USD+0.107%(+0.02)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	18.6600	18.7000	18.5300	18.6900	+0.161%	15,686	0.000%
2026-10-01	18.6800	18.7800	18.4500	18.6600	+0.215%	28,825	+0.161%
2026-09-30	18.6500	18.8000	18.5600	18.6200	-0.640%	102,777	+0.376%
2026-09-29	18.6400	18.8000	18.5900	18.7400	+0.107%	20,897	-0.267%
2026-09-28	18.6000	18.7300	18.4201	18.7200	+0.429%	14,945	-0.160%
2026-09-25	18.5800	18.6800	18.4201	18.6400	0.000%	23,488	+0.268%
2026-09-24	18.5100	18.6400	18.3200	18.6400	+0.161%	15,412	+0.268%
2026-09-23	18.5550	18.6100	18.5400	18.6100	-0.641%	2,953	+0.430%
2026-09-22	18.6500	18.7300	18.4100	18.7300	+0.429%	24,450	-0.214%
2026-09-21	18.5800	18.6500	18.4300	18.6500	+0.485%	25,373	+0.214%
2026-09-18	18.3600	18.5700	18.3600	18.5600	+0.216%	20,423	+0.700%
2026-09-17	18.5600	18.5750	18.4300	18.5200	-0.135%	12,077	+0.918%
2026-09-16	18.4000	18.5999	18.2750	18.5450	+0.679%	12,174	+0.782%
2026-09-15	18.4300	18.4799	18.3400	18.4200	-0.108%	13,642	+1.466%
2026-09-14	18.4700	18.5350	18.4050	18.4400	-0.324%	37,984	+1.356%
2026-09-11	18.3700	18.5200	18.3400	18.5000	+0.434%	21,542	+1.027%
2026-09-10	18.5000	18.5000	18.2600	18.4200	-0.728%	38,682	+1.466%
2026-09-09	18.3700	18.5600	18.3200	18.5550	+0.243%	12,236	+0.728%
2026-09-08	18.3700	18.7100	18.3100	18.5100	0.000%	30,363	+0.972%
2026-09-04	18.4400	18.6100	18.3100	18.5100	+0.054%	22,720	+0.972%
2026-09-03	18.7100	18.7100	18.4001	18.5000	-0.804%	32,346	+1.027%
2026-09-02	18.6700	18.6800	18.5000	18.6500	0.000%	75,539	+0.214%
2026-09-01	18.5600	18.6500	18.4000	18.6500	+0.269%	41,665	+0.214%
2026-08-31	18.2700	18.7100	18.1500	18.6000	+1.695%	187,291	+0.484%
2026-08-28	18.0200	18.2977	18.0200	18.2900	+0.055%	34,415	+2.187%
2026-08-27	18.0650	18.3000	17.9600	18.2800	+1.556%	71,749	+2.243%
2026-08-26	18.1400	18.1700	18.0000	18.0000	-0.892%	50,585	+3.833%
2026-08-25	18.1400	18.1899	18.0885	18.1620	+0.232%	38,512	+2.907%
2026-08-24	18.1000	18.1600	18.0000	18.1200	+0.166%	18,012	+3.146%
2026-08-21	18.1600	18.1800	18.0650	18.0900	+0.203%	11,939	+3.317%
2026-08-20	18.1400	18.2551	17.9600	18.0534	-1.104%	34,163	+3.526%
2026-08-19	18.2200	18.4300	18.2200	18.2550	+0.523%	21,478	+2.383%
2026-08-18	18.0800	18.2600	18.0800	18.1600	+0.110%	16,400	+2.919%
2026-08-17	18.2600	18.2800	18.1300	18.1400	-0.657%	34,598	+3.032%
2026-08-14	18.2900	18.2900	18.2263	18.2600	0.000%	23,637	+2.355%
2026-08-13	18.1600	18.3199	18.1600	18.2600	+0.325%	24,839	+2.355%
2026-08-12	18.3200	18.3466	18.1600	18.2009	-0.487%	24,739	+2.687%
2026-08-11	18.4700	18.4803	18.2900	18.2900	-0.327%	10,274	+2.187%
2026-08-10	18.3000	18.3500	18.2900	18.3500	+0.273%	17,630	+1.853%
2026-08-07	18.2100	18.3000	18.2100	18.3000	+0.494%	27,165	+2.131%
2026-08-06	18.2000	18.2500	18.1500	18.2100	-0.192%	40,658	+2.636%
2026-08-05	18.1901	18.2900	18.1901	18.2450	-0.027%	26,481	+2.439%
2026-08-04	18.3400	18.3500	18.1900	18.2500	-0.055%	52,535	+2.411%
2026-08-03	18.3000	18.3500	18.2600	18.2600	0.000%	42,762	+2.355%
2026-07-31	18.5000	18.5000	18.2600	18.2600	-2.717%	88,413	+2.355%
2026-07-30	18.7800	18.7800	18.6700	18.7700	+0.160%	29,905	-0.426%
2026-07-29	18.7999	18.7999	18.6792	18.7400	+0.107%	26,811	-0.267%
2026-07-28	18.6980	18.8000	18.6700	18.7200	+0.214%	25,883	-0.160%
2026-07-27	18.7100	18.7982	18.6800	18.6800	-0.486%	22,216	+0.054%
2026-07-24	18.6700	18.7909	18.6700	18.7712	+0.006%	8,995	-0.433%
2026-07-23	18.6400	18.7700	18.6301	18.7700	+0.053%	17,240	-0.426%
2026-07-22	18.7000	18.7800	18.7000	18.7600	-0.106%	9,454	-0.373%
2026-07-21	18.7300	18.7900	18.7300	18.7800	+0.160%	9,343	-0.479%
2026-07-20	18.8000	18.8000	18.7000	18.7500	+0.160%	4,133	-0.320%
2026-07-17	18.6200	18.8000	18.6200	18.7200	+0.348%	32,184	-0.160%
2026-07-16	18.6700	18.7000	18.6200	18.6550	+0.027%	17,499	+0.188%
2026-07-15	18.6700	18.6700	18.6500	18.6500	+0.161%	13,398	+0.214%
2026-07-14	18.5000	18.6500	18.5000	18.6200	+0.459%	31,959	+0.376%
2026-07-13	18.5600	18.6000	18.5000	18.5350	-0.296%	15,234	+0.836%
2026-07-10	18.6700	18.6700	18.5800	18.5900	-0.375%	23,092	+0.538%
2026-07-09	18.6300	18.6700	18.6000	18.6600	+0.377%	12,205	+0.161%
2026-07-08	18.7800	18.7800	18.5300	18.5900	-0.800%	28,405	+0.538%
2026-07-07	18.6700	18.7500	18.6700	18.7400	0.000%	14,971	-0.267%
2026-07-06	18.7300	18.7488	18.7300	18.7400	+0.053%	5,953	-0.267%
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	-0.325%
2026-06-30	18.6100	18.9100	18.6001	18.9000	+1.178%	190,000	-1.111%
2026-06-29	18.7400	18.7400	18.6200	18.6800	+0.027%	16,520	+0.054%
2026-06-26	18.5300	18.6900	18.5300	18.6750	+0.349%	21,465	+0.080%
2026-06-25	18.6700	18.7100	18.4000	18.6100	-0.241%	52,594	+0.430%
2026-06-24	18.7400	18.8899	18.6100	18.6550	-0.259%	20,369	+0.188%
2026-06-23	18.6500	18.7800	18.5600	18.7035	-0.301%	22,522	-0.072%
2026-06-22	18.7600	18.8800	18.7100	18.7600	-0.504%	11,968	-0.373%
2026-06-18	18.7200	18.8800	18.7200	18.8550	+0.614%	20,350	-0.875%
2026-06-17	18.8000	18.8000	18.6500	18.7400	-0.319%	26,174	-0.267%
2026-06-16	18.6800	18.8000	18.6800	18.8000	+0.267%	22,513	-0.585%
2026-06-15	18.7700	18.8500	18.7150	18.7500	+0.053%	13,188	-0.320%
2026-06-12	18.7100	18.7999	18.6000	18.7400	-0.213%	22,757	-0.267%
2026-06-11	18.7700	18.7900	18.6500	18.7800	+0.321%	13,651	-0.479%
2026-06-10	18.6500	18.8000	18.5976	18.7200	+0.053%	30,340	-0.160%
2026-06-09	18.7200	18.8000	18.6600	18.7100	-0.320%	15,871	-0.107%
2026-06-08	18.7700	18.8000	18.7000	18.7700	-0.213%	14,613	-0.426%
2026-06-05	18.7600	18.8700	18.7200	18.8100	-0.318%	42,265	-0.638%
2026-06-04	18.8500	18.9900	18.6800	18.8700	+0.106%	51,209	-0.954%
2026-06-03	18.9700	18.9700	18.7850	18.8500	-0.737%	31,659	-0.849%
2026-06-02	19.1100	19.1100	18.9400	18.9900	-0.628%	61,594	-1.580%
2026-06-01	19.1300	19.2085	19.0600	19.1100	-0.105%	24,987	-2.198%
2026-05-29	19.1700	19.2350	19.1200	19.1300	-0.365%	36,595	-2.300%
2026-05-28	19.3000	19.3000	19.1850	19.2000	-0.104%	25,626	-2.656%
2026-05-27	19.1700	19.2450	19.1600	19.2200	-0.052%	22,971	-2.758%
2026-05-26	19.2000	19.2750	19.1700	19.2300	+0.052%	19,004	-2.808%
2026-05-22	19.2500	19.3700	19.1800	19.2200	-0.415%	11,657	-2.758%
2026-05-21	19.2100	19.3500	19.2100	19.3000	-0.258%	14,383	-3.161%
2026-05-20	19.2500	19.3500	19.2201	19.3500	+0.571%	16,093	-3.411%
2026-05-19	19.2600	19.4026	19.2000	19.2401	-0.671%	26,130	-2.859%
2026-05-18	19.4600	19.4600	19.2626	19.3700	-0.257%	11,649	-3.511%
2026-05-15	19.3900	19.4700	19.3050	19.4200	+0.155%	19,257	-3.759%
2026-05-14	19.4000	19.4000	19.3100	19.3900	-0.154%	15,208	-3.610%
2026-05-13	19.4900	19.4900	19.3100	19.4200	+0.103%	9,135	-3.759%
2026-05-12	19.3900	19.4700	19.2400	19.4000	0.000%	20,231	-3.660%
2026-05-11	19.3900	19.4400	19.3363	19.4000	+0.258%	18,485	-3.660%
2026-05-08	19.2400	19.3699	19.2001	19.3500	0.000%	8,924	-3.411%
2026-05-07	19.2200	19.3500	19.1200	19.3500	+0.676%	19,956	-3.411%
2026-05-06	19.2500	19.2500	19.1100	19.2200	+0.078%	24,468	-2.758%
2026-05-05	19.1500	19.2486	19.1412	19.2050	-0.189%	6,036	-2.682%
2026-05-04	19.2200	19.2750	19.1410	19.2413	-0.346%	13,864	-2.865%
2026-05-01	19.4000	19.4419	19.2500	19.3082	+0.042%	10,082	-3.202%
2026-04-30	19.2900	19.4100	19.2706	19.3000	-0.975%	25,822	-3.161%
2026-04-29	19.5200	19.5200	19.4100	19.4900	-0.154%	26,982	-4.105%
2026-04-28	19.4200	19.5200	19.3751	19.5200	+0.619%	20,719	-4.252%
2026-04-27	19.3700	19.4199	19.2566	19.4000	+0.207%	20,677	-3.660%
2026-04-24	19.3300	19.3750	19.2300	19.3600	-0.335%	17,767	-3.461%
2026-04-23	19.3400	19.5200	19.3400	19.4250	+0.232%	15,380	-3.784%
2026-04-22	19.4100	19.5200	19.3300	19.3800	-0.411%	28,851	-3.560%
2026-04-21	19.5000	19.5795	19.4200	19.4600	-0.154%	11,320	-3.957%
2026-04-20	19.2600	19.5000	19.2600	19.4900	+0.724%	24,174	-4.105%
2026-04-17	19.3200	19.4699	19.3200	19.3500	+0.572%	45,981	-3.411%
2026-04-16	19.3100	19.3100	19.2100	19.2399	-0.208%	18,484	-2.858%
2026-04-15	19.2300	19.3199	19.2200	19.2800	+0.234%	13,379	-3.060%
2026-04-14	19.1000	19.2800	19.0901	19.2350	+0.339%	14,865	-2.833%
2026-04-13	19.0700	19.1700	19.0700	19.1700	+0.104%	13,633	-2.504%
2026-04-10	19.0800	19.2000	19.0700	19.1500	+0.052%	12,768	-2.402%
2026-04-09	19.1800	19.2000	19.0300	19.1400	+0.105%	15,340	-2.351%
2026-04-08	19.0100	19.2400	19.0100	19.1200	+1.164%	12,871	-2.249%
2026-04-07	18.8500	18.9500	18.7600	18.9000	+0.212%	14,939	-1.111%
2026-04-06	18.7400	18.9000	18.7400	18.8600	+0.213%	12,312	-0.901%
2026-04-02	18.6000	18.8900	18.6000	18.8200	+0.966%	29,050	-0.691%
2026-04-01	18.6600	18.9699	18.6200	18.6400	+0.269%	36,855	+0.268%
2026-03-31	18.8700	19.0920	18.5900	18.5900	-1.848%	128,976	+0.538%
2026-03-30	19.0300	19.1748	18.8300	18.9400	-0.368%	18,441	-1.320%
2026-03-27	19.2000	19.2000	19.0000	19.0100	-1.247%	23,630	-1.683%
2026-03-26	19.0500	19.2890	19.0500	19.2500	+0.417%	29,066	-2.909%
2026-03-25	19.1500	19.1800	18.9900	19.1700	+0.948%	16,305	-2.504%
2026-03-24	18.9000	19.2700	18.8800	18.9900	+0.264%	28,557	-1.580%
2026-03-23	19.0100	19.2699	18.9400	18.9400	-0.316%	26,851	-1.320%
2026-03-20	19.3500	19.3500	18.9350	19.0000	-1.918%	23,262	-1.632%
2026-03-19	19.4400	19.5278	19.2500	19.3716	-0.862%	17,011	-3.519%
2026-03-18	19.2902	19.6800	19.2800	19.5400	+1.086%	6,952	-4.350%
2026-03-17	19.5200	19.5269	19.3200	19.3300	-0.617%	11,515	-3.311%
2026-03-16	19.6600	19.7900	19.4500	19.4500	-0.967%	14,595	-3.907%
2026-03-13	19.6700	19.7186	19.5000	19.6400	-0.160%	23,090	-4.837%
2026-03-12	19.8600	19.9250	19.6700	19.6715	-1.445%	24,065	-4.989%
2026-03-11	19.9161	20.0100	19.8500	19.9600	+0.050%	22,555	-6.363%
2026-03-10	19.9100	19.9900	19.8800	19.9500	-0.050%	18,023	-6.316%
2026-03-09	19.9800	20.0296	19.8601	19.9600	-0.150%	23,035	-6.363%
2026-03-06	20.0200	20.0200	19.9300	19.9899	+0.150%	10,323	-6.503%
2026-03-05	20.0300	20.1050	19.9401	19.9600	-0.325%	10,085	-6.363%
2026-03-04	20.1400	20.1807	19.9600	20.0250	-0.497%	22,472	-6.667%
2026-03-03	20.1200	20.1501	20.0100	20.1250	-0.177%	16,610	-7.130%
2026-03-02	20.0900	20.2950	20.0900	20.1607	-0.539%	7,827	-7.295%
2026-02-27	20.2200	20.2700	20.1003	20.2700	+0.472%	13,645	-7.795%
2026-02-26	20.2200	20.3200	20.1100	20.1748	-0.470%	8,397	-7.360%
2026-02-25	20.3300	20.3300	20.2201	20.2700	-0.295%	16,711	-7.795%
2026-02-24	20.3300	20.4900	20.2200	20.3300	-0.416%	16,330	-8.067%
2026-02-23	20.5700	20.5700	20.3200	20.4150	-0.463%	10,109	-8.450%
2026-02-20	20.5300	20.5800	20.5000	20.5100	-0.243%	12,426	-8.874%
2026-02-19	20.6300	20.6300	20.5050	20.5600	-0.339%	10,271	-9.095%
2026-02-18	20.5500	20.6300	20.4450	20.6300	+0.389%	16,683	-9.404%
2026-02-17	20.2600	20.5500	20.2055	20.5500	+1.431%	26,645	-9.051%
2026-02-13	20.1500	20.2600	20.1100	20.2600	+0.796%	16,169	-7.749%
2026-02-12	19.9700	20.1300	19.9100	20.1000	+0.400%	12,834	-7.015%
2026-02-11	19.7600	20.0300	19.7600	20.0200	+0.856%	21,591	-6.643%
2026-02-10	19.7100	19.8599	19.7100	19.8500	+0.710%	15,662	-5.844%
2026-02-09	19.7700	19.8400	19.6500	19.7100	-0.203%	9,740	-5.175%
2026-02-06	19.6400	19.7750	19.5750	19.7500	+0.356%	17,872	-5.367%
2026-02-05	19.9700	19.9900	19.6800	19.6800	-0.931%	14,908	-5.030%
2026-02-04	19.9000	20.0000	19.7700	19.8650	-0.508%	11,446	-5.915%
2026-02-03	20.1000	20.1150	19.9200	19.9665	-0.217%	16,916	-6.393%
2026-02-02	20.1600	20.1600	19.9100	20.0100	-0.793%	16,411	-6.597%
2026-01-30	20.0900	20.1900	19.9200	20.1700	-0.567%	26,377	-7.338%
2026-01-29	20.2500	20.4600	20.2500	20.2850	-0.466%	9,145	-7.863%
2026-01-28	20.3800	20.4300	20.2800	20.3800	-0.098%	26,485	-8.292%
2026-01-27	20.3900	20.5000	20.3600	20.4000	+0.147%	24,841	-8.382%
2026-01-26	20.1000	20.3999	20.0800	20.3700	+1.042%	47,172	-8.247%
2026-01-23	20.3600	20.3600	20.1300	20.1600	-0.592%	20,070	-7.292%
2026-01-22	20.2600	20.2950	20.2001	20.2800	+0.198%	17,878	-7.840%
2026-01-21	20.2100	20.3399	20.2100	20.2400	-0.049%	14,391	-7.658%
2026-01-20	20.0800	20.2500	20.0600	20.2500	+0.198%	34,494	-7.704%
2026-01-16	20.0100	20.2100	19.9500	20.2100	+0.698%	25,278	-7.521%
2026-01-15	19.9800	20.2100	19.9800	20.0700	+0.702%	25,560	-6.876%
2026-01-14	19.8700	19.9600	19.7300	19.9300	+0.606%	13,936	-6.222%
2026-01-13	19.7900	19.9500	19.7900	19.8100	-0.050%	11,257	-5.654%
2026-01-12	19.8500	19.8800	19.7050	19.8200	-0.101%	21,271	-5.701%
2026-01-09	19.6900	19.8799	19.6900	19.8400	+0.456%	23,334	-5.796%
2026-01-08	19.6400	19.8600	19.4601	19.7500	+0.560%	39,264	-5.367%
2026-01-07	19.5100	19.6600	19.4300	19.6400	+0.873%	24,238	-4.837%
2026-01-06	19.4000	19.5300	19.3100	19.4700	+0.516%	40,537	-4.006%
2026-01-05	19.1400	19.4400	19.1400	19.3700	+1.255%	66,708	-3.511%
2026-01-02	18.8500	19.1900	18.7500	19.1300	+1.485%	32,418	-2.300%
2025-12-31	18.6500	18.8800	18.5500	18.8500	+0.856%	114,996	-0.849%
2025-12-30	18.5700	18.6999	18.5700	18.6900	+0.430%	75,475	0.000%
2025-12-29	18.6800	18.7100	18.5600	18.6100	-0.641%	55,129	+0.430%
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	-0.053%
2025-12-23	18.7000	18.8100	18.6000	18.6400	-0.481%	77,731	+0.268%
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	-1.111%
2025-12-18	18.9500	19.0400	18.8900	18.9700	+0.370%	65,261	-1.476%
2025-12-17	19.1800	19.2100	18.8300	18.9000	-1.151%	47,286	-1.111%
2025-12-16	19.1600	19.2284	19.0200	19.1200	-0.104%	69,791	-2.249%
2025-12-15	19.4400	19.4500	19.1200	19.1400	-1.493%	43,565	-2.351%
2025-12-12	19.8000	19.8482	19.3400	19.4300	-2.116%	35,005	-3.809%
2025-12-11	20.1200	20.2200	19.8100	19.8500	-1.527%	36,493	-5.844%
2025-12-10	20.0595	20.1578	19.9601	20.1578	+0.490%	23,049	-7.282%
2025-12-09	19.9200	20.1294	19.9200	20.0595	+0.700%	26,887	-6.827%
2025-12-08	20.0000	20.1000	19.9200	19.9201	-0.097%	21,753	-6.175%
2025-12-05	20.0000	20.0000	19.8400	19.9394	-0.303%	18,768	-6.266%
2025-12-04	19.8800	20.0200	19.8800	20.0000	+0.226%	23,160	-6.550%
2025-12-03	19.9999	20.0000	19.9000	19.9550	+0.327%	13,122	-6.339%
2025-12-02	19.8300	20.0700	19.8300	19.8900	0.000%	26,662	-6.033%
2025-12-01	19.8300	19.9200	19.8050	19.8900	+0.151%	18,075	-6.033%
2025-11-28	19.7400	19.8600	19.7400	19.8600	+0.608%	8,543	-5.891%
2025-11-26	19.6800	19.8000	19.6800	19.7400	+0.203%	19,885	-5.319%
2025-11-25	19.8000	19.8000	19.6500	19.7000	-0.354%	35,648	-5.127%
2025-11-24	19.7900	19.9686	19.7700	19.7700	+0.127%	34,494	-5.463%
2025-11-21	19.8600	19.8600	19.6400	19.7450	-0.479%	34,115	-5.343%
2025-11-20	20.0500	20.1000	19.8000	19.8400	-0.899%	42,862	-5.796%
2025-11-19	20.0300	20.0800	19.9000	20.0200	-0.200%	28,508	-6.643%
2025-11-18	20.2430	20.2430	20.0207	20.0601	-0.889%	56,400	-6.830%
2025-11-17	20.3400	20.4500	20.1200	20.2400	-0.492%	41,706	-7.658%
2025-11-14	20.1800	20.3800	20.0501	20.3400	+0.843%	20,523	-8.112%
2025-11-13	20.4200	20.4200	20.1560	20.1700	-1.273%	39,913	-7.338%
2025-11-12	20.5000	20.5600	20.3800	20.4300	-0.729%	18,532	-8.517%
2025-11-11	20.7000	20.7199	20.5000	20.5800	-0.532%	11,643	-9.184%
2025-11-10	20.6000	20.7100	20.5001	20.6900	+0.423%	22,026	-9.667%
2025-11-07	20.5600	20.6200	20.4200	20.6028	-0.035%	37,749	-9.284%
2025-11-06	20.7200	20.7200	20.5701	20.6100	-0.242%	13,714	-9.316%
2025-11-05	20.8500	20.8800	20.6200	20.6600	-0.768%	43,907	-9.535%
2025-11-04	21.1500	21.2699	20.8000	20.8200	-1.560%	30,083	-10.231%
2025-11-03	21.3800	21.3885	21.1400	21.1500	-0.844%	20,085	-11.631%
2025-10-31	21.4300	21.4796	21.2300	21.3300	-1.250%	11,894	-12.377%
2025-10-30	21.6300	21.6900	21.5300	21.6000	-0.552%	22,695	-13.472%
2025-10-29	21.6600	21.7500	21.6300	21.7200	+0.231%	11,315	-13.950%
2025-10-28	21.7500	21.8200	21.6600	21.6700	0.000%	17,765	-13.752%
2025-10-27	21.6400	21.7999	21.6400	21.6700	-0.046%	15,396	-13.752%
2025-10-24	21.6600	21.7000	21.6300	21.6800	+0.185%	15,017	-13.792%
2025-10-23	21.6500	21.8000	21.6400	21.6400	-0.046%	11,996	-13.632%
2025-10-22	21.7200	21.7499	21.6404	21.6500	-0.528%	7,256	-13.672%
2025-10-21	21.6400	21.7650	21.6300	21.7650	+0.485%	12,564	-14.128%
2025-10-20	21.5500	21.7000	21.5500	21.6600	+0.651%	18,939	-13.712%
2025-10-17	21.5900	21.7500	21.5200	21.5200	-0.600%	20,618	-13.151%
2025-10-16	21.6400	21.7500	21.5201	21.6500	+0.423%	13,674	-13.672%
2025-10-15	21.5900	21.6791	21.5100	21.5589	-0.144%	19,787	-13.307%
2025-10-14	21.6400	21.6400	21.3200	21.5900	-0.069%	22,161	-13.432%
2025-10-13	21.5600	21.6888	21.5600	21.6050	+0.023%	8,802	-13.492%
2025-10-10	21.5517	21.7000	21.5000	21.6000	-0.369%	15,041	-13.472%
2025-10-09	21.6800	21.7120	21.6000	21.6800	+0.092%	12,255	-13.792%
2025-10-08	21.7000	21.9283	21.6300	21.6600	-0.276%	11,645	-13.712%
2025-10-07	21.9900	22.0000	21.7000	21.7200	-0.912%	46,088	-13.950%
2025-10-06	21.8600	21.9900	21.8392	21.9200	0.000%	7,155	-14.735%
2025-10-03	21.9700	22.1299	21.9100	21.9200	-0.182%	19,305	-14.735%
2025-10-02	21.8000	22.1300	21.7719	21.9600	+0.596%	17,921	-14.891%
2025-10-01	21.7500	21.8301	21.7160	21.8300	+0.138%	38,211	-14.384%
2025-09-30	21.8800	21.8800	21.7500	21.8000	-0.137%	24,120	-14.266%
2025-09-29	21.8900	21.9199	21.7200	21.8300	+0.161%	24,014	-14.384%
2025-09-26	21.8600	21.9000	21.6000	21.7950	+0.023%	7,306	-14.246%
2025-09-25	21.7600	21.8424	21.6900	21.7899	-0.275%	21,605	-14.226%
2025-09-24	21.8000	21.9000	21.8000	21.8500	+0.229%	9,213	-14.462%
2025-09-23	21.7600	21.8794	21.7400	21.8000	+0.138%	10,428	-14.266%
2025-09-22	21.7600	21.8200	21.7110	21.7700	0.000%	14,124	-14.148%
2025-09-19	21.7000	21.8866	21.7000	21.7700	+0.230%	9,082	-14.148%
2025-09-18	21.9000	22.0577	21.7200	21.7200	-0.595%	11,419	-13.950%
2025-09-17	21.8800	22.0230	21.7400	21.8500	-0.108%	22,817	-14.462%
2025-09-16	21.9000	21.9000	21.8400	21.8736	+0.016%	13,710	-14.555%
2025-09-15	21.8000	22.0700	21.8000	21.8700	+0.321%	18,625	-14.540%
2025-09-12	21.8900	22.0100	21.7900	21.8000	-0.457%	14,441	-14.266%
2025-09-11	21.8372	21.9599	21.8372	21.9000	+0.597%	12,189	-14.658%
2025-09-10	21.8400	21.9000	21.7500	21.7700	+0.230%	30,481	-14.148%
2025-09-09	21.6200	21.8000	21.6200	21.7200	+0.777%	39,700	-13.950%
2025-09-08	21.5000	21.6500	21.4204	21.5525	+0.525%	22,973	-13.282%
2025-09-05	21.2800	21.4400	21.1801	21.4400	+0.776%	7,469	-12.826%
2025-09-04	21.4100	21.4684	21.1500	21.2750	-0.117%	7,207	-12.150%
2025-09-03	21.2900	21.4100	21.1200	21.3000	-0.115%	24,187	-12.254%
2025-09-02	21.3900	21.3900	21.2500	21.3245	-0.306%	3,062	-12.354%
2025-08-29	21.3500	21.3992	21.2500	21.3900	+0.328%	10,133	-12.623%
2025-08-28	21.4800	21.4800	21.3000	21.3200	-0.513%	9,691	-12.336%
2025-08-27	21.5200	21.5200	21.3400	21.4300	-0.372%	8,728	-12.786%
2025-08-26	21.4800	21.5200	21.4800	21.5100	+0.047%	10,052	-13.110%
2025-08-25	21.6400	21.6400	21.4300	21.5000	-0.693%	10,630	-13.070%
2025-08-22	21.6400	21.7100	21.4200	21.6500	+0.185%	36,613	-13.672%
2025-08-21	21.5500	21.6100	21.4213	21.6100	+0.512%	22,109	-13.512%
2025-08-20	21.4700	21.5100	21.4001	21.5000	+0.158%	28,153	-13.070%
2025-08-19	21.1800	21.4900	21.1800	21.4660	+1.112%	34,439	-12.932%
2025-08-18	21.2000	21.3000	21.1926	21.2299	+0.209%	10,016	-11.964%
2025-08-15	21.1900	21.2000	21.1495	21.1856	+0.168%	15,392	-11.780%
2025-08-14	21.1700	21.1700	21.1204	21.1500	0.000%	17,562	-11.631%
2025-08-13	21.1200	21.2500	21.1100	21.1500	0.000%	19,776	-11.631%
2025-08-12	21.1350	21.2100	21.0972	21.1500	-0.142%	15,967	-11.631%
2025-08-11	21.2200	21.2200	21.0800	21.1800	+0.260%	24,024	-11.756%
2025-08-08	21.1420	21.1420	21.0600	21.1250	+0.047%	20,231	-11.527%
2025-08-07	21.2100	21.2300	21.0000	21.1150	-0.589%	48,245	-11.485%
2025-08-06	21.2800	21.4026	21.2100	21.2400	-0.840%	16,422	-12.006%
2025-08-05	21.2500	21.4600	21.2208	21.4200	+0.563%	16,269	-12.745%
2025-08-04	21.2000	21.3100	21.1300	21.3000	+0.047%	17,680	-12.254%
2025-08-01	21.3600	21.3600	21.2200	21.2900	+0.235%	12,629	-12.212%
2025-07-31	21.4100	21.5000	21.2400	21.2400	-1.758%	28,381	-12.006%
2025-07-30	21.5900	21.6700	21.5500	21.6200	+0.046%	19,999	-13.552%
2025-07-29	21.4500	21.6892	21.4500	21.6100	+0.746%	21,324	-13.512%
2025-07-28	21.3400	21.4536	21.3400	21.4500	+0.569%	17,413	-12.867%
2025-07-25	21.4600	21.5536	21.2700	21.3287	-0.626%	16,852	-12.372%
2025-07-24	21.5000	21.5110	21.3600	21.4631	-0.357%	16,782	-12.920%
2025-07-23	21.5200	21.6067	21.4900	21.5400	+0.046%	19,478	-13.231%
2025-07-22	21.6000	21.6000	21.5000	21.5300	-0.324%	13,653	-13.191%
2025-07-21	21.5200	21.7100	21.4100	21.6000	+0.372%	11,483	-13.472%
2025-07-18	21.5700	21.5899	21.5000	21.5200	-0.232%	9,818	-13.151%
2025-07-17	21.5900	21.7199	21.3901	21.5700	+0.372%	13,407	-13.352%
2025-07-16	21.6100	21.6100	21.3800	21.4900	-0.371%	21,215	-13.029%
2025-07-15	21.7200	21.7200	21.4800	21.5700	-0.370%	34,331	-13.352%
2025-07-14	21.7500	21.7500	21.5500	21.6500	-0.276%	37,482	-13.672%
2025-07-11	21.7400	21.7900	21.5400	21.7100	-0.230%	38,486	-13.911%
2025-07-10	21.6300	21.7900	21.6300	21.7600	+0.601%	31,490	-14.108%
2025-07-09	21.5900	21.7400	21.5900	21.6300	+0.418%	28,687	-13.592%
2025-07-08	21.4450	21.5499	21.4000	21.5400	+0.046%	57,748	-13.231%
2025-07-07	21.6700	21.6700	21.4000	21.5300	-0.646%	41,490	-13.191%
2025-07-03	21.7300	21.8200	21.6700	21.6700	-0.276%	27,330	-13.752%
2025-07-02	21.6200	21.7700	21.5100	21.7300	+0.138%	32,372	-13.990%
2025-07-01	21.6000	22.0668	21.6000	21.7000	+0.463%	27,637	-13.871%
2025-06-30	21.9500	21.9600	21.6000	21.6000	-1.144%	266,636	-13.472%
2025-06-27	22.1200	22.2100	21.8500	21.8500	-1.176%	142,272	-14.462%
2025-06-26	22.1900	22.1900	22.0600	22.1100	-0.181%	41,721	-15.468%
2025-06-25	22.1300	22.2600	21.8773	22.1500	+0.408%	48,055	-15.621%
2025-06-24	21.9100	22.0600	21.8600	22.0600	+1.054%	11,702	-15.277%
2025-06-23	21.7700	21.8962	21.7600	21.8300	0.000%	7,195	-14.384%
2025-06-20	21.7100	21.8700	21.7100	21.8300	+0.320%	36,345	-14.384%
2025-06-18	21.7671	21.8220	21.7500	21.7604	-0.044%	8,993	-14.110%
2025-06-17	22.0500	22.0500	21.7200	21.7700	-0.684%	43,968	-14.148%
2025-06-16	22.1450	22.1450	21.9123	21.9200	-0.401%	23,134	-14.735%
2025-06-13	22.0600	22.0600	21.9900	22.0083	-0.640%	9,871	-15.077%
2025-06-12	22.1600	22.3100	22.1500	22.1500	-0.045%	15,402	-15.621%
2025-06-11	22.1997	22.3400	22.1600	22.1600	-0.539%	13,626	-15.659%
2025-06-10	22.1700	22.3582	22.1700	22.2800	+0.496%	25,152	-16.113%
2025-06-09	22.0000	22.2400	22.0000	22.1700	+0.415%	26,341	-15.697%
2025-06-06	22.1000	22.1800	22.0600	22.0784	-0.053%	6,777	-15.347%
2025-06-05	22.1300	22.1900	22.0900	22.0900	-0.495%	21,781	-15.392%
2025-06-04	22.1750	22.2600	22.0783	22.2000	+0.452%	18,073	-15.811%
2025-06-03	22.0400	22.1900	22.0400	22.1000	+0.227%	20,417	-15.430%
2025-06-02	21.9400	22.0800	21.8201	22.0500	+0.501%	15,883	-15.238%
2025-05-30	21.9800	21.9800	21.8010	21.9400	+0.046%	133,251	-14.813%
2025-05-29	21.8900	22.0681	21.8650	21.9300	+0.229%	25,190	-14.774%
2025-05-28	21.9050	22.0300	21.8800	21.8800	-0.500%	23,113	-14.580%
2025-05-27	22.0686	22.0686	21.7542	21.9900	+1.103%	26,878	-15.007%
2025-05-23	21.7700	21.8050	21.5693	21.7500	-0.046%	30,382	-14.069%
2025-05-22	21.7100	22.2200	21.6800	21.7600	+0.046%	20,049	-14.108%
2025-05-21	22.0400	22.0500	21.7200	21.7500	-1.364%	17,374	-14.069%
2025-05-20	22.0200	22.1599	21.7380	22.0508	+0.094%	11,848	-15.241%
2025-05-19	21.7900	22.0300	21.7600	22.0300	+0.917%	9,314	-15.161%
2025-05-16	21.7100	21.8300	21.6900	21.8299	+0.369%	8,370	-14.383%
2025-05-15	21.6800	21.7900	21.6395	21.7496	+0.739%	14,876	-14.067%
2025-05-14	21.6400	21.6600	21.5700	21.5900	+0.093%	4,041	-13.432%
2025-05-13	21.6800	21.7100	21.5600	21.5700	-0.370%	11,755	-13.352%
2025-05-12	21.9200	21.9200	21.6500	21.6500	-0.276%	17,005	-13.672%
2025-05-09	21.7900	21.8800	21.7100	21.7100	-0.367%	8,426	-13.911%
2025-05-08	21.8900	21.9000	21.7900	21.7900	-0.457%	11,441	-14.227%
2025-05-07	21.9000	22.1900	21.8900	21.8900	-0.228%	7,495	-14.619%
2025-05-06	21.7600	21.9500	21.6525	21.9400	+0.458%	30,461	-14.813%
2025-05-05	21.8860	21.8900	21.7400	21.8400	+0.322%	12,054	-14.423%
2025-05-02	21.8500	21.9000	21.7200	21.7700	+0.046%	22,292	-14.148%
2025-05-01	21.9000	22.0750	21.7200	21.7600	-0.820%	15,380	-14.108%
2025-04-30	22.0800	22.1800	21.8517	21.9400	-2.097%	23,492	-14.813%
2025-04-29	22.2800	22.5700	22.2250	22.4100	+0.855%	19,539	-16.600%
2025-04-28	21.9600	22.2600	21.9600	22.2200	+1.253%	25,300	-15.887%
2025-04-25	22.0000	22.0000	21.9450	21.9450	+0.180%	9,169	-14.833%
2025-04-24	21.8500	21.9985	21.8500	21.9055	+0.530%	6,520	-14.679%
2025-04-23	21.8700	21.9900	21.7100	21.7900	+0.693%	10,815	-14.227%
2025-04-22	21.6900	21.8099	21.5700	21.6400	+0.371%	18,415	-13.632%
2025-04-21	21.5500	21.6320	21.3629	21.5600	-0.370%	31,585	-13.312%
2025-04-17	21.5700	21.7290	21.5100	21.6400	+0.558%	21,137	-13.632%
2025-04-16	21.2600	21.5200	21.2000	21.5200	+0.854%	32,922	-13.151%
2025-04-15	21.1800	21.3400	21.1800	21.3377	+0.887%	14,426	-12.409%
2025-04-14	21.1200	21.5400	21.1000	21.1500	+0.858%	32,836	-11.631%