Dark

BAC/PK
Bank of America Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 5.875% Non- Cumulative Preferred Stock, Series HH
stock NYSE Preferred Stock

At Close

Oct 2, 2026

21.31USD-0.187%(-0.04)274,851

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:23:30 AM EDT

21.34USD-0.047%(-0.01)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

21.31USD-1.661%(-0.36)903

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	21.4500	21.6050	21.150000	21.310000	-0.187%	274,851	0.000%
2026-10-01	21.2400	21.4500	21.034200	21.350000	-1.203%	344,098	-0.187%
2026-09-30	21.8700	21.9000	21.560000	21.610000	-1.189%	315,965	-1.388%
2026-09-29	21.9700	22.1700	21.760000	21.870000	-0.636%	103,648	-2.561%
2026-09-28	22.1000	22.2500	21.860000	22.010000	-0.811%	88,882	-3.180%
2026-09-25	22.1700	22.6500	22.070000	22.190000	-0.449%	77,594	-3.966%
2026-09-24	22.3000	22.5200	22.080000	22.290000	-0.624%	129,464	-4.397%
2026-09-23	22.6000	22.6800	22.290000	22.430000	-1.102%	149,563	-4.993%
2026-09-22	22.8200	22.8500	22.660000	22.680000	-0.570%	91,097	-6.041%
2026-09-21	22.8700	22.9200	22.744700	22.810000	0.000%	60,329	-6.576%
2026-09-18	22.7900	23.0600	22.710000	22.810000	-0.393%	109,934	-6.576%
2026-09-17	22.7400	22.9750	22.651000	22.900000	+1.417%	158,570	-6.943%
2026-09-16	22.9100	23.2000	22.580000	22.580000	-1.397%	327,684	-5.624%
2026-09-15	22.8000	22.9400	22.650000	22.900000	+0.219%	339,195	-6.943%
2026-09-14	22.8200	22.9600	22.790000	22.850000	-0.392%	83,159	-6.740%
2026-09-11	22.8400	23.0200	22.840000	22.940000	+0.747%	64,782	-7.105%
2026-09-10	22.8500	22.8500	22.680000	22.770000	-0.698%	110,364	-6.412%
2026-09-09	23.1100	23.1600	22.910000	22.930000	-0.779%	58,099	-7.065%
2026-09-08	23.1200	23.2500	23.100000	23.110000	-0.259%	40,934	-7.789%
2026-09-04	23.3100	23.4099	23.170000	23.170000	-0.856%	49,097	-8.028%
2026-09-03	23.4700	23.7000	23.368400	23.370000	-0.213%	97,727	-8.815%
2026-09-02	23.4400	23.5500	23.350000	23.420000	-0.085%	43,312	-9.009%
2026-09-01	23.6200	23.6800	23.370000	23.440000	-1.097%	122,436	-9.087%
2026-08-31	23.5700	23.8200	23.320000	23.700000	+0.466%	243,446	-10.084%
2026-08-28	23.6700	23.7400	23.520000	23.590000	-0.590%	50,670	-9.665%
2026-08-27	23.6700	23.8300	23.650000	23.730000	+0.042%	59,491	-10.198%
2026-08-26	23.7400	23.7800	23.660000	23.720000	-0.252%	47,886	-10.160%
2026-08-25	23.7500	23.8300	23.620000	23.780000	+0.042%	54,190	-10.387%
2026-08-24	23.4600	23.7700	23.320000	23.770000	+1.408%	67,223	-10.349%
2026-08-21	23.6700	23.7951	23.420000	23.440000	-1.222%	58,198	-9.087%
2026-08-20	23.5700	23.7300	23.520000	23.730000	+0.296%	46,423	-10.198%
2026-08-19	23.6600	23.8500	23.560000	23.660000	+0.552%	89,001	-9.932%
2026-08-18	23.7000	23.7000	23.486200	23.530000	-0.717%	99,414	-9.435%
2026-08-17	23.9100	23.9800	23.700000	23.700000	-0.837%	63,999	-10.084%
2026-08-14	24.0400	24.0400	23.896700	23.900000	-0.417%	30,708	-10.837%
2026-08-13	23.9700	24.0400	23.950000	24.000000	+0.167%	55,788	-11.208%
2026-08-12	23.9900	24.0004	23.940000	23.960000	-0.125%	68,855	-11.060%
2026-08-11	24.1100	24.1100	23.940000	23.990000	-0.083%	39,166	-11.171%
2026-08-10	24.0200	24.1000	23.950000	24.010000	-0.291%	64,860	-11.245%
2026-08-07	24.0700	24.0900	24.000000	24.080000	+0.250%	23,583	-11.503%
2026-08-06	24.0000	24.0500	23.985000	24.020000	0.000%	62,860	-11.282%
2026-08-05	24.0600	24.1200	24.020000	24.020000	-0.249%	64,407	-11.282%
2026-08-04	24.0600	24.1000	24.000000	24.080000	+0.046%	103,842	-11.503%
2026-08-03	24.0000	24.0773	23.960000	24.069000	+0.329%	79,463	-11.463%
2026-07-31	24.0900	24.0900	23.959800	23.990000	-0.291%	119,368	-11.171%
2026-07-30	23.9200	24.0900	23.920000	24.060000	+0.669%	68,548	-11.430%
2026-07-29	23.9700	24.0000	23.900000	23.900000	-0.417%	53,803	-10.837%
2026-07-28	23.9200	24.0600	23.920000	24.000000	+0.293%	56,523	-11.208%
2026-07-27	23.9600	23.9900	23.850000	23.930000	+0.042%	55,133	-10.949%
2026-07-24	24.0300	24.0300	23.910000	23.920000	0.000%	60,998	-10.911%
2026-07-23	24.1400	24.1602	23.920000	23.920000	-0.911%	48,628	-10.911%
2026-07-22	24.1900	24.2800	24.070000	24.140000	-0.289%	55,014	-11.723%
2026-07-21	24.2900	24.3500	24.210000	24.210000	-0.288%	33,166	-11.979%
2026-07-20	24.3100	24.3500	24.280000	24.280000	-0.287%	25,836	-12.232%
2026-07-17	24.2800	24.3500	24.250000	24.350000	+0.123%	40,407	-12.485%
2026-07-16	24.2500	24.3320	24.185000	24.320000	+0.247%	46,991	-12.377%
2026-07-15	24.2100	24.2600	24.162700	24.260000	-0.041%	47,793	-12.160%
2026-07-14	24.1800	24.2700	24.180000	24.270000	+0.289%	45,101	-12.196%
2026-07-13	24.3200	24.3200	24.100000	24.200000	-0.534%	74,001	-11.942%
2026-07-10	24.3100	24.3400	24.110000	24.330000	+0.082%	131,286	-12.413%
2026-07-09	24.2100	24.3100	24.200000	24.310000	+0.165%	37,158	-12.341%
2026-07-08	24.2600	24.2800	24.060000	24.270000	+0.082%	79,171	-12.196%
2026-07-07	24.1800	24.3270	24.180000	24.250000	+0.165%	58,426	-12.124%
2026-07-06	24.2900	24.3400	24.210000	24.210000	-0.144%	42,361	-11.979%
2026-07-02	24.3600	24.3600	24.230000	24.245000	-0.226%	35,967	-12.106%
2026-07-01	24.2500	24.3700	24.250000	24.300000	-1.340%	84,075	-12.305%
2026-06-30	24.7250	24.8600	24.620000	24.630000	-0.203%	164,061	-13.479%
2026-06-29	24.6200	24.7700	24.550000	24.680000	+0.263%	41,123	-13.655%
2026-06-26	24.4800	24.6300	24.480000	24.615200	+0.266%	34,727	-13.427%
2026-06-25	24.6200	24.6200	24.500000	24.550000	-0.122%	53,058	-13.198%
2026-06-24	24.5800	24.6100	24.440000	24.580000	+0.367%	142,892	-13.303%
2026-06-23	24.4800	24.5500	24.460000	24.490000	-0.082%	53,245	-12.985%
2026-06-22	24.7200	24.7200	24.470000	24.510000	-0.729%	27,547	-13.056%
2026-06-18	24.7000	24.7300	24.640000	24.690000	+0.244%	28,590	-13.690%
2026-06-17	24.6400	24.6700	24.560100	24.630000	+0.122%	43,980	-13.479%
2026-06-16	24.5400	24.6165	24.540000	24.600000	0.000%	31,833	-13.374%
2026-06-15	24.4600	24.6400	24.437100	24.600000	+0.820%	67,947	-13.374%
2026-06-12	24.5000	24.5000	24.370000	24.400000	-0.164%	21,682	-12.664%
2026-06-11	24.3400	24.4800	24.320100	24.440000	+0.452%	36,918	-12.807%
2026-06-10	24.2400	24.4003	24.240000	24.330000	+0.247%	96,224	-12.413%
2026-06-09	24.2500	24.3400	24.190000	24.270000	-0.123%	45,023	-12.196%
2026-06-08	24.3400	24.4490	24.200000	24.300000	-0.082%	45,728	-12.305%
2026-06-05	24.3800	24.4500	24.300000	24.320000	-0.246%	51,870	-12.377%
2026-06-04	24.3700	24.5000	24.360000	24.380000	-0.245%	43,114	-12.592%
2026-06-03	24.4700	24.5100	24.380000	24.440000	-0.102%	51,340	-12.807%
2026-06-02	24.5300	24.6400	24.465000	24.465000	-0.390%	31,485	-12.896%
2026-06-01	24.5600	24.6100	24.520000	24.560800	+0.044%	40,933	-13.236%
2026-05-29	24.6000	24.6500	24.520000	24.550000	-0.284%	66,931	-13.198%
2026-05-28	24.5000	24.6500	24.490000	24.620000	+0.531%	31,901	-13.444%
2026-05-27	24.5300	24.5700	24.490000	24.490000	0.000%	31,573	-12.985%
2026-05-26	24.5500	24.6000	24.460000	24.490000	-0.163%	93,541	-12.985%
2026-05-22	24.5300	24.5300	24.390000	24.530000	+0.122%	34,109	-13.127%
2026-05-21	24.5400	24.5800	24.290000	24.500000	-0.163%	59,596	-13.020%
2026-05-20	24.5900	24.6000	24.450000	24.540000	+0.041%	77,246	-13.162%
2026-05-19	24.5500	24.6400	24.410000	24.530000	-0.487%	101,157	-13.127%
2026-05-18	24.6400	24.6831	24.530000	24.650000	+0.081%	77,850	-13.550%
2026-05-15	24.7300	24.7500	24.630000	24.630000	-0.785%	27,685	-13.479%
2026-05-14	24.8300	24.8500	24.800000	24.825000	-0.101%	39,918	-14.159%
2026-05-13	24.8500	24.8700	24.800000	24.850000	-0.173%	58,719	-14.245%
2026-05-12	24.8800	24.9400	24.820000	24.893127	-0.028%	45,397	-14.394%
2026-05-11	24.9400	24.9900	24.900000	24.900000	-0.320%	37,754	-14.418%
2026-05-08	24.9400	24.9900	24.920100	24.980000	+0.080%	28,979	-14.692%
2026-05-07	24.8900	24.9700	24.880000	24.960000	+0.040%	45,567	-14.623%
2026-05-06	24.8400	24.9800	24.840000	24.950000	+0.443%	66,317	-14.589%
2026-05-05	24.9300	24.9300	24.780000	24.840000	+0.242%	30,800	-14.211%
2026-05-04	24.8600	24.9399	24.730000	24.780000	-0.482%	44,244	-14.003%
2026-05-01	24.9500	24.9600	24.900000	24.900100	+0.000%	24,351	-14.418%
2026-04-30	24.9200	24.9900	24.900000	24.900000	-0.120%	56,999	-14.418%
2026-04-29	24.9600	24.9600	24.890000	24.930000	-0.076%	43,544	-14.521%
2026-04-28	24.9800	24.9800	24.920000	24.948900	-0.204%	26,656	-14.585%
2026-04-27	24.9600	25.0000	24.940000	25.000000	+0.080%	38,717	-14.760%
2026-04-24	24.9900	25.0300	24.960000	24.980000	+0.120%	45,811	-14.692%
2026-04-23	24.9600	24.9988	24.920000	24.950000	-0.040%	37,451	-14.589%
2026-04-22	24.9600	24.9700	24.860000	24.960000	+0.120%	47,647	-14.623%
2026-04-21	24.9900	24.9900	24.910000	24.930100	-0.080%	37,515	-14.521%
2026-04-20	24.9800	24.9800	24.920000	24.950000	-0.240%	80,289	-14.589%
2026-04-17	24.9500	25.0150	24.900000	25.010000	+0.523%	33,786	-14.794%
2026-04-16	24.9600	24.9999	24.880000	24.880000	-0.400%	31,500	-14.349%
2026-04-15	24.9900	24.9900	24.870100	24.980000	+0.180%	24,438	-14.692%
2026-04-14	24.8800	24.9900	24.800000	24.935000	+0.423%	37,124	-14.538%
2026-04-13	24.7500	24.8900	24.750000	24.830000	-0.040%	42,745	-14.176%
2026-04-10	24.8300	24.8600	24.820000	24.840000	-0.161%	26,250	-14.211%
2026-04-09	24.7100	24.8900	24.690100	24.880000	+0.684%	57,887	-14.349%
2026-04-08	24.7800	24.8000	24.710000	24.710900	+0.410%	37,931	-13.763%
2026-04-07	24.5400	24.6400	24.540000	24.610000	-0.122%	32,646	-13.409%
2026-04-06	24.5300	24.6600	24.530000	24.640000	+0.407%	36,584	-13.515%
2026-04-02	24.3700	24.5999	24.300100	24.540000	+0.450%	51,415	-13.162%
2026-04-01	24.2500	24.4600	24.250000	24.430000	-0.691%	52,942	-12.771%
2026-03-31	24.4200	24.6100	24.391100	24.600000	+0.985%	67,080	-13.374%
2026-03-30	24.4800	24.5000	24.360000	24.360000	-0.123%	35,715	-12.521%
2026-03-27	24.4500	24.4538	24.385000	24.390000	-0.327%	35,439	-12.628%
2026-03-26	24.6000	24.6400	24.470000	24.470000	-0.811%	69,435	-12.914%
2026-03-25	24.6100	24.6800	24.600000	24.670000	+0.366%	21,934	-13.620%
2026-03-24	24.6200	24.6399	24.470000	24.580000	-0.122%	51,372	-13.303%
2026-03-23	24.4900	24.6784	24.480000	24.610000	+0.613%	77,834	-13.409%
2026-03-20	24.7100	24.7500	24.458175	24.460000	-1.172%	66,989	-12.878%
2026-03-19	24.7000	24.7500	24.670000	24.750000	+0.081%	59,063	-13.899%
2026-03-18	24.8000	24.8000	24.720000	24.730000	-0.241%	44,819	-13.829%
2026-03-17	24.7700	24.8500	24.760000	24.789700	+0.160%	31,253	-14.037%
2026-03-16	24.8000	24.9400	24.750000	24.750000	-0.040%	40,832	-13.899%
2026-03-13	24.8700	24.9120	24.750000	24.760000	-0.482%	56,476	-13.934%
2026-03-12	24.8700	24.9782	24.860000	24.880000	-0.120%	51,594	-14.349%
2026-03-11	24.9200	24.9789	24.880000	24.910000	-0.080%	36,562	-14.452%
2026-03-10	24.9800	25.0350	24.910100	24.930000	+0.040%	44,230	-14.521%
2026-03-09	24.9200	24.9400	24.830000	24.920000	-0.160%	70,253	-14.486%
2026-03-06	25.0500	25.0750	24.950000	24.960000	-0.439%	24,223	-14.623%
2026-03-05	25.1200	25.1300	25.070000	25.070000	-0.239%	13,691	-14.998%
2026-03-04	25.0900	25.1600	25.090000	25.130000	-0.040%	55,396	-15.201%
2026-03-03	25.1000	25.1600	25.030100	25.140000	-0.040%	45,530	-15.235%
2026-03-02	25.1100	25.1900	25.110000	25.150000	+0.040%	30,637	-15.268%
2026-02-27	25.0800	25.1500	25.050000	25.140000	+0.159%	60,687	-15.235%
2026-02-26	25.1100	25.1200	25.090000	25.100000	0.000%	48,003	-15.100%
2026-02-25	25.1300	25.1385	25.090000	25.100000	+0.040%	16,553	-15.100%
2026-02-24	25.0500	25.1298	25.050000	25.090000	+0.040%	38,519	-15.066%
2026-02-23	25.1500	25.1799	25.060000	25.080000	-0.119%	39,478	-15.032%
2026-02-20	25.1100	25.1600	25.110000	25.110000	-0.080%	28,760	-15.133%
2026-02-19	25.1200	25.1650	25.070000	25.130000	-0.040%	67,083	-15.201%
2026-02-18	25.1800	25.2100	25.090000	25.140000	+0.040%	40,874	-15.235%
2026-02-17	25.0300	25.1900	25.030000	25.130000	+0.319%	48,452	-15.201%
2026-02-13	25.0000	25.0760	24.970200	25.050000	+0.200%	41,455	-14.930%
2026-02-12	25.0000	25.0100	24.951800	25.000000	+0.060%	46,618	-14.760%
2026-02-11	24.9300	25.0000	24.930000	24.985000	+0.261%	28,614	-14.709%
2026-02-10	24.9200	24.9750	24.920000	24.920000	+0.040%	37,275	-14.486%
2026-02-09	24.8900	24.9799	24.870000	24.910000	+0.161%	57,361	-14.452%
2026-02-06	24.8700	24.9499	24.820000	24.870000	+0.040%	153,035	-14.314%
2026-02-05	24.9500	24.9600	24.830100	24.860000	-0.401%	36,854	-14.280%
2026-02-04	24.9500	24.9900	24.916600	24.960000	-0.160%	35,965	-14.623%
2026-02-03	25.0400	25.0400	24.860000	25.000000	0.000%	127,771	-14.760%
2026-02-02	24.9400	25.0240	24.940000	25.000000	-0.040%	62,034	-14.760%
2026-01-30	24.8700	25.0200	24.850000	25.010000	+0.321%	80,826	-14.794%
2026-01-29	24.9500	24.9599	24.860000	24.930000	+0.161%	40,011	-14.521%
2026-01-28	24.9800	25.0135	24.890000	24.890000	-0.360%	49,171	-14.383%
2026-01-27	25.0300	25.0600	24.980000	24.980000	-0.160%	141,833	-14.692%
2026-01-26	25.1400	25.1499	25.015000	25.020000	+0.040%	58,001	-14.828%
2026-01-23	24.9700	25.0200	24.955000	25.010000	+0.120%	69,842	-14.794%
2026-01-22	24.9500	25.0299	24.920000	24.980000	+0.120%	90,781	-14.692%
2026-01-21	24.8000	25.0100	24.800000	24.950000	+0.605%	134,420	-14.589%
2026-01-20	24.7600	24.8099	24.750000	24.800000	-0.241%	66,191	-14.073%
2026-01-16	24.8900	24.9400	24.860000	24.860000	-0.100%	59,506	-14.280%
2026-01-15	24.8100	24.8900	24.760000	24.885000	+0.545%	65,892	-14.366%
2026-01-14	24.7700	24.8100	24.700000	24.750000	-0.081%	38,051	-13.899%
2026-01-13	24.7600	24.7900	24.710000	24.770000	+0.243%	95,556	-13.969%
2026-01-12	24.7600	24.7700	24.660000	24.710000	-0.323%	86,346	-13.760%
2026-01-09	24.7800	24.8200	24.700000	24.790000	+0.121%	74,409	-14.038%
2026-01-08	24.8000	24.8000	24.730000	24.760000	-0.161%	61,765	-13.934%
2026-01-07	24.6700	24.8400	24.670000	24.800000	+0.527%	76,874	-14.073%
2026-01-06	24.7500	24.8000	24.660000	24.670000	-0.564%	101,563	-13.620%
2026-01-05	24.7700	24.8900	24.730000	24.810000	+0.504%	75,394	-14.107%
2026-01-02	24.5900	24.7500	24.550000	24.685500	+0.634%	56,732	-13.674%
2025-12-31	24.6900	24.7000	24.520000	24.530000	-1.683%	143,555	-13.127%
2025-12-30	24.8900	24.9900	24.840000	24.950000	+0.402%	78,082	-14.589%
2025-12-29	24.9000	24.9400	24.800400	24.850000	-0.080%	58,180	-14.245%
2025-12-26	24.8100	24.9300	24.810000	24.870000	+0.201%	59,613	-14.314%
2025-12-24	24.7600	24.8700	24.750000	24.820000	+0.081%	38,455	-14.142%
2025-12-23	24.8000	24.8700	24.775000	24.800000	-0.081%	92,495	-14.073%
2025-12-22	24.9200	24.9287	24.760000	24.820000	-0.081%	34,531	-14.142%
2025-12-19	24.8300	24.9200	24.830000	24.840000	-0.161%	30,457	-14.211%
2025-12-18	24.8300	24.9400	24.791300	24.880000	+0.242%	70,450	-14.349%
2025-12-17	24.8300	24.8400	24.760000	24.820000	-0.040%	62,341	-14.142%
2025-12-16	24.9000	24.9150	24.710000	24.830000	-0.121%	65,752	-14.176%
2025-12-15	24.9700	24.9700	24.860000	24.860000	-0.161%	42,747	-14.280%
2025-12-12	24.9200	24.9610	24.900000	24.900000	-0.400%	26,718	-14.418%
2025-12-11	24.8200	25.0000	24.820000	25.000000	+0.604%	71,431	-14.760%
2025-12-10	24.8200	24.9000	24.765000	24.850000	+0.363%	46,581	-14.245%
2025-12-09	24.7600	24.8700	24.760000	24.760000	+0.121%	45,376	-13.934%
2025-12-08	24.8000	24.8300	24.690000	24.730000	-0.242%	111,607	-13.829%
2025-12-05	24.7300	24.8399	24.700000	24.790000	+0.202%	81,282	-14.038%
2025-12-04	24.8400	24.8400	24.730000	24.740000	-0.403%	63,282	-13.864%
2025-12-03	24.8300	24.8500	24.770000	24.840000	-0.120%	40,293	-14.211%
2025-12-02	24.8900	24.8900	24.750000	24.869900	+0.120%	65,646	-14.314%
2025-12-01	24.8100	24.9000	24.810000	24.840000	-0.121%	25,719	-14.211%
2025-11-28	24.9900	24.9900	24.850000	24.870000	-0.161%	17,071	-14.314%
2025-11-26	24.9000	24.9800	24.865000	24.910000	+0.121%	32,207	-14.452%
2025-11-25	24.7300	24.8800	24.730000	24.880000	+0.629%	50,018	-14.349%
2025-11-24	24.6900	24.8060	24.680000	24.724500	+0.424%	34,213	-13.810%
2025-11-21	24.5600	24.7400	24.560000	24.620000	+0.248%	54,117	-13.444%
2025-11-20	24.8000	24.8000	24.559000	24.559000	-0.651%	62,880	-13.229%
2025-11-19	24.6500	24.7400	24.600000	24.720000	+0.025%	96,920	-13.794%
2025-11-18	24.6600	24.7300	24.640100	24.713700	+0.177%	34,950	-13.773%
2025-11-17	24.6700	24.7700	24.570000	24.670000	-0.202%	53,299	-13.620%
2025-11-14	24.6200	24.7700	24.570000	24.720000	+0.447%	413,260	-13.794%
2025-11-13	24.7700	24.8889	24.540000	24.610000	-0.966%	97,803	-13.409%
2025-11-12	24.8400	24.9300	24.780100	24.850000	-0.080%	186,591	-14.245%
2025-11-11	24.8700	24.9100	24.820000	24.870000	-0.161%	44,785	-14.314%
2025-11-10	24.8300	24.9384	24.780100	24.910000	+0.342%	49,029	-14.452%
2025-11-07	24.8000	24.8400	24.750000	24.825000	+0.020%	39,576	-14.159%
2025-11-06	24.7300	24.8625	24.730000	24.820000	+0.364%	80,580	-14.142%
2025-11-05	24.7600	24.8399	24.690000	24.730000	-0.202%	121,810	-13.829%
2025-11-04	24.8000	24.8100	24.650000	24.780000	-0.322%	107,728	-14.003%
2025-11-03	24.9800	24.9800	24.820000	24.860000	-0.361%	81,365	-14.280%
2025-10-31	24.9600	25.0000	24.900000	24.950000	-0.035%	63,231	-14.589%
2025-10-30	25.0900	25.0900	24.950000	24.958700	-0.523%	64,090	-14.619%
2025-10-29	25.1400	25.1400	25.040000	25.090000	-0.181%	49,682	-15.066%
2025-10-28	25.1400	25.1500	25.090100	25.135600	+0.062%	32,116	-15.220%
2025-10-27	25.1900	25.1900	25.080000	25.120000	+0.040%	52,715	-15.167%
2025-10-24	25.1900	25.2000	25.110000	25.110000	-0.080%	37,040	-15.133%
2025-10-23	25.1500	25.1500	25.080700	25.130000	+0.080%	31,271	-15.201%
2025-10-22	25.1700	25.1893	25.040000	25.110000	-0.238%	46,734	-15.133%
2025-10-21	25.0500	25.2400	25.050000	25.170000	+0.359%	35,317	-15.336%
2025-10-20	25.0200	25.1250	25.020000	25.080000	+0.441%	55,862	-15.032%
2025-10-17	24.9900	25.0248	24.970000	24.970000	0.000%	34,723	-14.658%
2025-10-16	25.1100	25.1300	24.970000	24.970000	-0.280%	61,932	-14.658%
2025-10-15	25.0000	25.1000	25.000000	25.040000	+0.040%	39,425	-14.896%
2025-10-14	24.9600	25.0700	24.910000	25.030000	+0.120%	49,690	-14.862%
2025-10-13	25.0100	25.0400	24.957800	25.000000	+0.321%	30,273	-14.760%
2025-10-10	24.9400	25.0800	24.920000	24.920000	-0.320%	54,166	-14.486%
2025-10-09	24.9900	25.0240	24.847700	25.000000	-0.359%	162,994	-14.760%
2025-10-08	25.0000	25.0900	25.000000	25.090000	+0.320%	59,089	-15.066%
2025-10-07	24.9400	25.0150	24.890000	25.010000	+0.321%	65,054	-14.794%
2025-10-06	24.8500	24.9400	24.810000	24.930000	+0.241%	34,986	-14.521%
2025-10-03	24.9400	24.9600	24.830000	24.870000	-0.221%	63,339	-14.314%
2025-10-02	24.9800	25.0400	24.900000	24.925000	-0.300%	41,594	-14.504%
2025-10-01	24.8500	25.0000	24.800000	25.000000	-0.398%	53,496	-14.760%
2025-09-30	25.1100	25.1907	25.050000	25.100000	-0.199%	77,203	-15.100%
2025-09-29	25.1900	25.1900	25.050000	25.150000	+0.119%	30,615	-15.268%
2025-09-26	25.0600	25.1599	25.060000	25.120000	+0.239%	22,665	-15.167%
2025-09-25	25.1100	25.2060	25.030000	25.060000	-0.437%	46,530	-14.964%
2025-09-24	25.2400	25.2800	25.170000	25.170000	-0.079%	15,064	-15.336%
2025-09-23	25.2500	25.2500	25.180000	25.190000	-0.079%	31,672	-15.403%
2025-09-22	25.2000	25.2500	25.151600	25.210000	-0.158%	32,967	-15.470%
2025-09-19	25.3100	25.3100	25.160000	25.250000	-0.079%	21,987	-15.604%
2025-09-18	25.2500	25.3100	25.200000	25.270000	-0.158%	30,639	-15.671%
2025-09-17	25.3500	25.3500	25.240000	25.310000	0.000%	43,162	-15.804%
2025-09-16	25.3500	25.3500	25.241300	25.310000	-0.039%	30,144	-15.804%
2025-09-15	25.2700	25.3700	25.230000	25.320000	+0.238%	46,824	-15.837%
2025-09-12	25.2200	25.3700	25.130000	25.260000	+0.159%	36,242	-15.637%
2025-09-11	25.1900	25.2470	25.140000	25.220000	+0.398%	52,609	-15.504%
2025-09-10	25.3200	25.3800	25.110000	25.120000	-0.790%	104,833	-15.167%
2025-09-09	25.3500	25.3500	25.240000	25.320000	-0.079%	34,008	-15.837%
2025-09-08	25.3400	25.3799	25.300000	25.340000	+0.119%	24,831	-15.904%
2025-09-05	25.2000	25.3100	25.150000	25.310000	+0.716%	51,629	-15.804%
2025-09-04	25.0900	25.1700	25.050000	25.130000	+0.319%	57,990	-15.201%
2025-09-03	25.0600	25.0800	25.008000	25.050000	+0.280%	29,528	-14.930%
2025-09-02	24.9300	25.0200	24.870000	24.980000	+0.160%	69,074	-14.692%
2025-08-29	25.0000	25.0295	24.930000	24.940000	-0.240%	40,216	-14.555%
2025-08-28	24.9900	25.0300	24.960000	25.000000	+0.120%	26,091	-14.760%
2025-08-27	25.0000	25.0500	24.920000	24.970000	-0.040%	38,833	-14.658%
2025-08-26	25.0500	25.0500	24.970000	24.980000	-0.160%	51,059	-14.692%
2025-08-25	24.9800	25.0600	24.980000	25.020000	-0.120%	41,813	-14.828%
2025-08-22	24.9300	25.0900	24.930000	25.050000	+0.481%	74,473	-14.930%
2025-08-21	24.9400	24.9500	24.900000	24.930000	-0.160%	21,666	-14.521%
2025-08-20	24.9800	24.9800	24.905000	24.970000	0.000%	40,924	-14.658%
2025-08-19	24.7800	24.9700	24.780000	24.970000	+0.564%	33,726	-14.658%
2025-08-18	24.7200	24.8400	24.720000	24.830000	+0.364%	29,619	-14.176%
2025-08-15	24.8000	24.8000	24.720000	24.740000	-0.081%	35,636	-13.864%
2025-08-14	24.7200	24.8000	24.700100	24.760000	-0.081%	29,838	-13.934%
2025-08-13	24.6900	24.8000	24.690000	24.780000	+0.446%	56,288	-14.003%
2025-08-12	24.6300	24.7050	24.630000	24.670000	+0.203%	144,392	-13.620%
2025-08-11	24.6400	24.7000	24.620000	24.620000	-0.243%	50,173	-13.444%
2025-08-08	24.6500	24.6900	24.611000	24.680000	+0.081%	34,343	-13.655%
2025-08-07	24.6000	24.7150	24.597600	24.660000	+0.122%	34,216	-13.585%
2025-08-06	24.6900	24.7400	24.590000	24.630000	-0.081%	49,622	-13.479%
2025-08-05	24.6800	24.7300	24.600000	24.650000	0.000%	34,720	-13.550%
2025-08-04	24.5700	24.7299	24.531200	24.650000	+0.448%	38,369	-13.550%
2025-08-01	24.5600	24.6000	24.410000	24.540000	+0.041%	65,331	-13.162%
2025-07-31	24.6000	24.7300	24.530000	24.530000	-0.406%	159,809	-13.127%
2025-07-30	24.6400	24.6899	24.540000	24.630000	+0.163%	37,477	-13.479%
2025-07-29	24.5700	24.6300	24.500000	24.590000	-0.041%	33,699	-13.339%
2025-07-28	24.5500	24.6000	24.430100	24.600000	+0.204%	51,628	-13.374%
2025-07-25	24.4500	24.5500	24.417500	24.550000	+0.458%	45,409	-13.198%
2025-07-24	24.5300	24.5300	24.424900	24.438000	-0.172%	50,304	-12.800%
2025-07-23	24.4900	24.5300	24.364400	24.480000	+0.123%	35,340	-12.949%
2025-07-22	24.4100	24.5300	24.383300	24.450000	-0.082%	44,289	-12.843%
2025-07-21	24.5000	24.6500	24.430000	24.470000	-0.041%	33,933	-12.914%
2025-07-18	24.5000	24.6100	24.460000	24.480000	+0.205%	63,387	-12.949%
2025-07-17	24.3100	24.5100	24.310000	24.430000	+0.452%	81,916	-12.771%
2025-07-16	24.3600	24.4500	24.190000	24.320000	+0.206%	124,826	-12.377%
2025-07-15	24.4900	24.5100	24.270000	24.270000	-0.736%	56,002	-12.196%
2025-07-14	24.5200	24.5400	24.351700	24.450000	-0.367%	35,544	-12.843%
2025-07-11	24.6000	24.6200	24.540000	24.540000	-0.567%	33,321	-13.162%
2025-07-10	24.5400	24.6800	24.540000	24.680000	+0.734%	44,723	-13.655%
2025-07-09	24.4900	24.5400	24.458000	24.500100	+0.369%	44,872	-13.021%
2025-07-08	24.2600	24.4100	24.260000	24.410000	+0.370%	60,945	-12.700%
2025-07-07	24.4300	24.4300	24.260000	24.320000	-0.287%	47,472	-12.377%
2025-07-03	24.3500	24.4800	24.320000	24.390000	0.000%	76,927	-12.628%
2025-07-02	24.2300	24.4200	24.230000	24.390000	+0.247%	54,305	-12.628%
2025-07-01	24.1800	24.3800	24.086400	24.330000	-0.734%	83,419	-12.413%
2025-06-30	24.3200	24.5800	24.320000	24.510000	+0.781%	116,757	-13.056%
2025-06-27	24.5200	24.5400	24.320000	24.320000	-0.569%	80,513	-12.377%
2025-06-26	24.4000	24.5000	24.370000	24.459200	+0.325%	53,651	-12.875%
2025-06-25	24.3600	24.4300	24.350000	24.380000	-0.082%	133,882	-12.592%
2025-06-24	24.1700	24.4100	24.170000	24.400000	+0.993%	63,282	-12.664%
2025-06-23	24.0900	24.2500	24.080000	24.160000	+0.332%	106,912	-11.796%
2025-06-20	24.0700	24.1400	24.059000	24.080000	+0.166%	45,783	-11.503%
2025-06-18	23.9000	24.0430	23.870100	24.040000	+0.502%	57,833	-11.356%
2025-06-17	23.8300	23.9350	23.830000	23.920000	+0.378%	39,803	-10.911%
2025-06-16	23.9100	24.0200	23.820000	23.830000	-0.209%	43,936	-10.575%
2025-06-13	23.9400	23.9400	23.853500	23.880000	-0.417%	67,628	-10.762%
2025-06-12	24.0300	24.0300	23.890000	23.980000	+0.083%	46,978	-11.134%
2025-06-11	24.0100	24.0999	23.960000	23.960000	-0.333%	55,293	-11.060%
2025-06-10	24.0200	24.0800	23.950000	24.040000	+0.292%	71,114	-11.356%
2025-06-09	23.8000	23.9700	23.800000	23.970000	+0.714%	83,555	-11.097%
2025-06-06	23.8700	23.9100	23.780000	23.800000	-0.335%	53,572	-10.462%
2025-06-05	23.8700	23.9600	23.810000	23.880000	+0.294%	43,733	-10.762%
2025-06-04	23.7200	23.8500	23.720000	23.810000	+0.549%	44,756	-10.500%
2025-06-03	23.6400	23.7000	23.600000	23.680000	+0.509%	71,982	-10.008%
2025-06-02	23.4800	23.5600	23.357400	23.560000	+0.341%	88,008	-9.550%
2025-05-30	23.6000	23.6000	23.410000	23.480000	-0.508%	917,906	-9.242%
2025-05-29	23.7000	23.7150	23.550400	23.600000	-0.254%	84,366	-9.703%
2025-05-28	23.7600	23.7900	23.640000	23.660000	-0.127%	120,749	-9.932%
2025-05-27	23.6400	23.8600	23.610000	23.690000	+0.552%	51,107	-10.046%
2025-05-23	23.6400	23.6400	23.500000	23.560000	-0.381%	63,101	-9.550%
2025-05-22	23.5000	23.6500	23.490000	23.650000	+0.510%	50,968	-9.894%
2025-05-21	23.8500	23.8500	23.520000	23.530000	-1.672%	83,872	-9.435%
2025-05-20	23.8900	24.0500	23.890000	23.930000	-0.209%	59,089	-10.949%
2025-05-19	23.8300	23.9800	23.786900	23.980000	+0.335%	66,478	-11.134%
2025-05-16	23.8900	23.9000	23.750000	23.900000	+0.413%	60,004	-10.837%
2025-05-15	23.7300	23.8897	23.710300	23.801700	+0.302%	49,336	-10.469%
2025-05-14	23.8000	23.8300	23.690000	23.730000	-0.418%	87,454	-10.198%
2025-05-13	23.9000	23.9000	23.750000	23.829700	-0.211%	85,206	-10.574%
2025-05-12	23.9900	23.9900	23.830000	23.880000	+0.168%	83,134	-10.762%
2025-05-09	23.8600	23.9200	23.810000	23.840000	0.000%	47,348	-10.612%
2025-05-08	23.9600	24.0200	23.830000	23.840000	-0.168%	36,340	-10.612%
2025-05-07	23.8300	23.9799	23.830000	23.880000	+0.378%	42,248	-10.762%
2025-05-06	23.7300	23.8650	23.730000	23.790000	+0.040%	36,646	-10.425%
2025-05-05	23.7700	23.8900	23.750000	23.780400	-0.253%	49,483	-10.388%
2025-05-02	23.8100	23.9699	23.810000	23.840600	+0.171%	43,920	-10.615%
2025-05-01	23.9300	24.0999	23.720000	23.800000	-0.460%	45,959	-10.462%
2025-04-30	24.0000	24.0600	23.910000	23.910000	-0.747%	35,915	-10.874%
2025-04-29	24.1400	24.2900	24.090000	24.090000	-0.372%	109,333	-11.540%
2025-04-28	24.2100	24.3000	24.165700	24.180000	-0.206%	52,326	-11.869%
2025-04-25	24.2700	24.2900	24.120000	24.230000	+0.083%	24,750	-12.051%
2025-04-24	24.1600	24.2800	24.107000	24.210000	+0.415%	56,051	-11.979%
2025-04-23	24.0400	24.2207	24.030100	24.110000	+1.005%	54,223	-11.613%
2025-04-22	23.6600	23.8700	23.660000	23.870000	+0.973%	56,315	-10.725%
2025-04-21	23.7900	23.8044	23.580000	23.639900	-0.631%	39,404	-9.856%
2025-04-17	23.7800	23.8507	23.750000	23.790000	+0.253%	53,318	-10.425%
2025-04-16	23.6500	23.9000	23.633500	23.730000	+0.042%	66,252	-10.198%
2025-04-15	23.5900	23.7694	23.590000	23.720000	+0.551%	67,112	-10.160%
2025-04-14	23.6000	23.7500	23.530000	23.590000	+0.343%	65,924	-9.665%